Ping An Insurance Grp Company of China Ltd (601318) Exchange: SHG
Data as of July 9, 2025
$56.45 ($0.02) 0.04%
Ping An Insurance Grp Company of China Ltd - Daily Information
Click for more stock information on Ping An Insurance Grp Company of China Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $56.40 |
| Previous Close | $56.45 |
| High | $56.78 |
| Low | $56.11 |
| Adjusted Open | $56.40 |
| Previous Adjusted Close | $56.45 |
| Adjusted High | $56.78 |
| Adjusted Low | $56.11 |
About Ping An Insurance Grp Company of China Ltd (601318)
Ping An Insurance (Group) Company of China, Ltd. is a personal financial services provider. The Company has six segments: life insurance, property and casualty insurance, banking, trust, securities and corporate. Its life insurance segment offers a range of life insurance products, including term, whole-life, endowment, annuity, investment-linked, universal life and healthcare insurance. Its property and casualty insurance segment offers a range of insurance products, including automobile insurance, non-automobile insurance and accident and health insurance. Its banking segment undertakes loan and intermediary businesses with corporate customers and retail business, as well as wealth management and credit card services with individual customers. Its trust segment provides trust and investment services. Its securities segment undertakes brokerage, trading, investment banking and asset management services. Its corporate segment includes the management and support of its business.
Invest in Ping An Insurance Grp Company of China Ltd (601318)
Historical Stock Data for Ping An Insurance Grp Company of China Ltd (601318)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $56.40 | $56.78 | $56.11 | $56.45 | $56.45 | 34,345,970 |
| 2025-07-07 | $56.59 | $56.80 | $56.06 | $56.43 | $56.43 | 32,176,280 |
| 2025-07-04 | $55.70 | $57.39 | $55.43 | $56.57 | $56.57 | 65,454,410 |
| 2025-07-03 | $55.90 | $56.20 | $55.66 | $55.80 | $55.80 | 32,510,060 |
| 2025-07-02 | $55.70 | $56.01 | $55.35 | $55.81 | $55.81 | 39,562,900 |
| 2025-06-30 | $55.50 | $55.95 | $55.13 | $55.48 | $55.48 | 56,478,200 |
| 2025-06-27 | $57.58 | $58.13 | $56.61 | $56.96 | $56.96 | 66,763,170 |
| 2025-06-26 | $57.79 | $58.08 | $57.47 | $57.58 | $57.58 | 50,073,980 |
| 2025-06-25 | $56.80 | $58.00 | $56.58 | $57.88 | $57.88 | 104,613,130 |
| 2025-06-24 | $55.21 | $56.97 | $55.20 | $56.79 | $56.79 | 104,079,790 |
| 2025-06-23 | $54.50 | $55.25 | $54.26 | $55.10 | $55.10 | 61,470,510 |
| 2025-06-20 | $53.19 | $54.86 | $53.19 | $54.74 | $54.74 | 84,743,050 |
| 2025-06-19 | $53.69 | $53.80 | $53.12 | $53.20 | $53.20 | 40,188,080 |
| 2025-06-18 | $54.18 | $54.28 | $53.30 | $53.81 | $53.81 | 46,936,380 |
| 2025-06-17 | $54.30 | $54.51 | $53.94 | $54.23 | $54.23 | 50,628,880 |
| 2025-06-13 | $54.83 | $54.90 | $54.28 | $54.48 | $54.48 | 48,022,900 |
| 2025-06-12 | $54.30 | $55.33 | $54.03 | $54.81 | $54.81 | 58,999,910 |
| 2025-06-11 | $53.40 | $54.65 | $53.40 | $54.46 | $54.46 | 68,183,020 |
| 2025-06-10 | $53.71 | $54.10 | $53.31 | $53.43 | $53.43 | 46,707,950 |
| 2025-06-09 | $53.55 | $53.94 | $53.50 | $53.72 | $53.72 | 39,788,730 |
| 2025-06-06 | $54.00 | $54.12 | $53.35 | $53.41 | $53.41 | 40,855,330 |
| 2025-06-05 | $53.77 | $54.18 | $53.66 | $53.99 | $53.99 | 41,909,990 |
| 2025-06-04 | $53.61 | $54.15 | $53.61 | $53.76 | $53.76 | 43,089,680 |
| 2025-06-03 | $53.21 | $54.11 | $53.00 | $53.85 | $53.85 | 45,373,820 |
| 2025-05-30 | $53.37 | $53.69 | $52.85 | $53.28 | $53.28 | 41,723,860 |
| 2025-05-29 | $53.30 | $53.83 | $53.09 | $53.52 | $53.52 | 34,868,260 |
| 2025-05-28 | $53.40 | $53.69 | $53.12 | $53.29 | $53.29 | 26,169,790 |
| 2025-05-27 | $53.40 | $53.86 | $53.30 | $53.40 | $53.40 | 25,572,530 |
| 2025-05-26 | $53.16 | $54.15 | $53.00 | $53.40 | $53.40 | 38,812,970 |
| 2025-05-23 | $53.81 | $54.46 | $53.17 | $53.23 | $53.23 | 43,049,140 |
| 2025-05-22 | $53.76 | $53.99 | $53.53 | $53.84 | $53.84 | 24,065,770 |
| 2025-05-21 | $53.70 | $54.40 | $53.70 | $53.85 | $53.85 | 33,306,580 |
| 2025-05-20 | $53.45 | $54.18 | $53.40 | $53.68 | $53.68 | 35,266,900 |
| 2025-05-19 | $53.29 | $53.73 | $53.20 | $53.30 | $53.30 | 32,426,620 |
| 2025-05-16 | $54.05 | $54.44 | $53.38 | $53.39 | $53.39 | 46,612,950 |
| 2025-05-15 | $54.39 | $54.80 | $54.10 | $54.25 | $54.25 | 56,930,340 |
| 2025-05-14 | $52.45 | $55.18 | $52.34 | $54.69 | $54.69 | 157,722,960 |
| 2025-05-13 | $52.79 | $52.79 | $52.25 | $52.46 | $52.46 | 40,392,010 |
| 2025-05-12 | $52.23 | $52.75 | $52.00 | $52.60 | $52.60 | 57,737,170 |
| 2025-05-09 | $51.91 | $52.16 | $51.75 | $51.75 | $51.75 | 29,070,920 |
| 2025-05-08 | $51.01 | $52.35 | $50.90 | $51.96 | $51.96 | 67,134,990 |
| 2025-05-07 | $51.42 | $51.63 | $51.03 | $51.18 | $51.18 | 42,063,970 |
| 2025-05-06 | $51.00 | $51.15 | $50.55 | $50.80 | $50.80 | 39,151,250 |
| 2025-04-30 | $51.10 | $51.55 | $50.68 | $50.71 | $50.71 | 37,794,430 |
| 2025-04-29 | $51.17 | $51.64 | $50.86 | $51.00 | $51.00 | 33,754,010 |
| 2025-04-28 | $50.42 | $51.34 | $50.03 | $51.21 | $51.21 | 51,866,550 |
| 2025-04-25 | $51.24 | $51.59 | $51.22 | $51.33 | $51.33 | 36,849,940 |
| 2025-04-24 | $50.70 | $51.48 | $50.70 | $51.22 | $51.22 | 42,383,940 |
| 2025-04-23 | $50.76 | $50.95 | $50.46 | $50.70 | $50.70 | 29,877,320 |
| 2025-04-22 | $50.20 | $50.79 | $50.12 | $50.57 | $50.57 | 35,509,780 |
| 2025-04-21 | $50.40 | $50.61 | $50.20 | $50.28 | $50.28 | 26,378,410 |
| 2025-04-18 | $50.05 | $50.66 | $49.95 | $50.44 | $50.44 | 33,881,100 |
| 2025-04-17 | $49.69 | $50.28 | $49.58 | $50.16 | $50.16 | 37,704,290 |
| 2025-04-16 | $49.72 | $50.17 | $49.40 | $49.88 | $49.88 | 46,792,350 |
| 2025-04-15 | $49.48 | $49.97 | $49.26 | $49.83 | $49.83 | 40,776,210 |
| 2025-04-14 | $49.60 | $49.85 | $49.44 | $49.48 | $49.48 | 38,748,410 |
| 2025-04-11 | $49.48 | $49.54 | $48.98 | $49.35 | $49.35 | 45,012,110 |
| 2025-04-10 | $49.36 | $49.80 | $49.21 | $49.48 | $49.48 | 65,791,550 |
| 2025-04-09 | $48.80 | $49.25 | $48.36 | $48.93 | $48.93 | 73,790,650 |
| 2025-04-08 | $48.55 | $49.26 | $48.10 | $49.26 | $49.26 | 111,752,980 |
| 2025-04-07 | $49.30 | $49.77 | $47.00 | $48.56 | $48.56 | 172,755,840 |
| 2025-04-03 | $51.39 | $52.00 | $51.38 | $51.48 | $51.48 | 37,334,780 |
| 2025-04-02 | $51.58 | $51.96 | $51.53 | $51.86 | $51.86 | 28,327,430 |
| 2025-04-01 | $51.60 | $51.86 | $51.41 | $51.62 | $51.62 | 39,432,060 |
| 2025-03-31 | $51.90 | $52.25 | $51.39 | $51.63 | $51.63 | 46,838,970 |
| 2025-03-28 | $52.20 | $52.37 | $51.85 | $51.96 | $51.96 | 35,366,350 |
| 2025-03-27 | $51.71 | $52.45 | $51.53 | $52.06 | $52.06 | 43,216,870 |
| 2025-03-26 | $51.98 | $52.09 | $51.72 | $51.72 | $51.72 | 40,399,460 |
| 2025-03-25 | $52.15 | $52.21 | $51.82 | $51.96 | $51.96 | 34,440,220 |
| 2025-03-24 | $51.82 | $52.28 | $51.82 | $52.13 | $52.13 | 50,865,690 |
| 2025-03-21 | $52.40 | $52.66 | $51.68 | $51.75 | $51.75 | 79,571,470 |
| 2025-03-20 | $54.05 | $54.06 | $52.23 | $52.49 | $52.49 | 114,072,350 |
| 2025-03-19 | $53.68 | $54.30 | $53.57 | $54.07 | $54.07 | 50,987,420 |
| 2025-03-18 | $53.70 | $54.19 | $53.64 | $53.76 | $53.76 | 58,774,000 |
| 2025-03-17 | $53.47 | $53.62 | $53.10 | $53.38 | $53.38 | 60,517,180 |
| 2025-03-14 | $51.33 | $53.89 | $51.21 | $53.47 | $53.47 | 150,244,870 |
| 2025-03-13 | $51.15 | $51.55 | $50.93 | $51.14 | $51.14 | 41,144,830 |
| 2025-03-12 | $51.50 | $51.60 | $51.01 | $51.15 | $51.15 | 47,057,800 |
| 2025-03-11 | $50.71 | $51.50 | $50.60 | $51.50 | $51.50 | 52,914,740 |
| 2025-03-10 | $51.51 | $51.66 | $50.78 | $51.25 | $51.25 | 61,128,340 |
| 2025-03-07 | $51.60 | $51.84 | $51.32 | $51.50 | $51.50 | 48,147,870 |
| 2025-03-06 | $50.77 | $51.93 | $50.53 | $51.64 | $51.64 | 104,582,100 |
| 2025-03-05 | $50.18 | $50.55 | $50.01 | $50.38 | $50.38 | 45,507,180 |
| 2025-03-04 | $50.08 | $50.29 | $50.00 | $50.08 | $50.08 | 37,243,160 |
| 2025-03-03 | $50.55 | $50.82 | $50.06 | $50.33 | $50.33 | 42,316,080 |
| 2025-02-28 | $51.40 | $51.65 | $50.38 | $50.38 | $50.38 | 80,526,750 |
| 2025-02-27 | $51.78 | $51.80 | $51.12 | $51.62 | $51.62 | 54,724,010 |
| 2025-02-26 | $51.10 | $51.78 | $51.03 | $51.62 | $51.62 | 53,657,810 |
| 2025-02-25 | $51.50 | $52.10 | $50.85 | $50.98 | $50.98 | 64,242,940 |
| 2025-02-24 | $51.20 | $52.48 | $51.05 | $52.00 | $52.00 | 83,582,270 |
| 2025-02-20 | $51.23 | $51.31 | $50.66 | $50.78 | $50.78 | 51,538,480 |
| 2025-02-19 | $51.19 | $51.83 | $51.02 | $51.45 | $51.45 | 46,442,580 |
| 2025-02-18 | $51.67 | $52.18 | $51.20 | $51.31 | $51.31 | 65,008,230 |
| 2025-02-17 | $51.83 | $52.38 | $51.41 | $51.84 | $51.84 | 62,571,040 |
| 2025-02-14 | $50.99 | $51.86 | $50.80 | $51.70 | $51.70 | 59,977,160 |
| 2025-02-13 | $50.92 | $51.78 | $50.81 | $51.02 | $51.02 | 59,036,330 |
| 2025-02-12 | $50.52 | $51.12 | $50.18 | $51.08 | $51.08 | 44,699,380 |
| 2025-02-11 | $51.20 | $51.24 | $50.37 | $50.52 | $50.52 | 38,184,400 |
| 2025-02-10 | $50.89 | $51.36 | $50.80 | $50.90 | $50.90 | 43,181,480 |
| 2025-02-07 | $50.18 | $51.44 | $49.84 | $50.88 | $50.88 | 72,581,200 |
| 2025-02-06 | $49.73 | $50.50 | $49.68 | $50.25 | $50.25 | 41,503,720 |
| 2025-02-05 | $50.98 | $51.00 | $49.67 | $49.72 | $49.72 | 58,307,230 |
| 2025-01-27 | $51.03 | $51.62 | $50.81 | $50.85 | $50.85 | 52,454,750 |
| 2025-01-24 | $50.18 | $51.37 | $50.10 | $50.86 | $50.86 | 61,677,890 |
| 2025-01-23 | $49.82 | $51.45 | $49.78 | $50.37 | $50.37 | 96,910,460 |
| 2025-01-22 | $49.72 | $49.92 | $48.85 | $48.95 | $48.95 | 53,078,050 |
| 2025-01-21 | $50.20 | $50.39 | $49.66 | $49.90 | $49.90 | 40,995,080 |
| 2025-01-20 | $49.72 | $50.30 | $49.66 | $49.81 | $49.81 | 49,173,610 |
| 2025-01-17 | $49.10 | $49.57 | $48.77 | $49.38 | $49.38 | 46,074,670 |
| 2025-01-16 | $49.30 | $49.75 | $48.93 | $49.25 | $49.25 | 41,576,110 |
| 2025-01-15 | $49.25 | $49.66 | $48.91 | $49.11 | $49.11 | 45,802,850 |
| 2025-01-14 | $48.59 | $49.58 | $48.50 | $49.36 | $49.36 | 61,577,440 |
| 2025-01-13 | $48.48 | $48.80 | $48.10 | $48.59 | $48.59 | 51,139,320 |
| 2025-01-09 | $50.26 | $50.41 | $49.80 | $49.81 | $49.81 | 40,082,110 |
| 2025-01-08 | $50.18 | $50.58 | $49.55 | $50.30 | $50.30 | 51,038,300 |
| 2025-01-07 | $50.19 | $50.36 | $49.81 | $50.17 | $50.17 | 39,278,720 |
| 2025-01-06 | $50.55 | $50.62 | $49.83 | $50.34 | $50.34 | 41,348,950 |
| 2025-01-03 | $51.00 | $51.09 | $50.08 | $50.30 | $50.30 | 55,135,190 |
| 2025-01-02 | $52.70 | $52.73 | $50.39 | $50.71 | $50.71 | 94,857,920 |
| 2024-12-31 | $53.79 | $54.02 | $52.65 | $52.65 | $52.65 | 67,711,790 |
| 2024-12-30 | $53.22 | $53.90 | $53.21 | $53.90 | $53.90 | 53,343,780 |
| 2024-12-27 | $53.45 | $53.75 | $52.71 | $53.27 | $53.27 | 53,775,720 |
| 2024-12-26 | $53.89 | $53.94 | $53.36 | $53.45 | $53.45 | 37,922,170 |
| 2024-12-25 | $53.81 | $54.31 | $53.57 | $53.90 | $53.90 | 41,739,900 |
| 2024-12-24 | $53.08 | $53.83 | $53.00 | $53.78 | $53.78 | 49,560,920 |
| 2024-12-23 | $52.62 | $53.48 | $52.62 | $53.10 | $53.10 | 55,550,550 |
| 2024-12-20 | $52.89 | $53.23 | $52.52 | $52.62 | $52.62 | 46,196,540 |
| 2024-12-19 | $52.60 | $52.94 | $52.35 | $52.89 | $52.89 | 40,549,630 |
| 2024-12-18 | $53.33 | $53.68 | $52.88 | $52.94 | $52.94 | 50,446,140 |
| 2024-12-17 | $52.90 | $53.47 | $52.74 | $53.01 | $53.01 | 53,769,370 |
| 2024-12-16 | $53.71 | $53.99 | $52.93 | $53.12 | $53.12 | 65,859,180 |
| 2024-12-13 | $55.20 | $55.21 | $53.68 | $53.74 | $53.74 | 88,709,590 |
| 2024-12-12 | $54.96 | $55.85 | $54.70 | $55.58 | $55.58 | 52,633,590 |
| 2024-12-11 | $55.61 | $55.93 | $54.88 | $54.90 | $54.90 | 50,478,420 |
| 2024-12-10 | $56.90 | $57.18 | $55.50 | $55.62 | $55.62 | 100,098,350 |
| 2024-12-09 | $54.95 | $55.30 | $54.45 | $54.83 | $54.83 | 51,046,350 |
| 2024-12-06 | $53.79 | $55.69 | $53.78 | $55.12 | $55.12 | 78,983,680 |
| 2024-12-05 | $53.69 | $54.05 | $53.49 | $53.68 | $53.68 | 29,588,880 |
| 2024-12-04 | $54.18 | $54.34 | $53.71 | $53.93 | $53.93 | 38,188,740 |
| 2024-12-03 | $53.85 | $54.61 | $53.55 | $54.43 | $54.43 | 47,005,760 |
| 2024-12-02 | $53.20 | $54.23 | $53.18 | $54.01 | $54.01 | 44,960,590 |
| 2024-11-29 | $53.15 | $54.42 | $53.04 | $53.25 | $53.25 | 56,357,060 |
| 2024-11-28 | $53.57 | $53.99 | $52.83 | $53.17 | $53.17 | 42,550,210 |
| 2024-11-27 | $53.06 | $53.60 | $52.79 | $53.55 | $53.55 | 44,446,370 |
| 2024-11-26 | $52.50 | $53.27 | $52.37 | $53.05 | $53.05 | 40,761,820 |
| 2024-11-25 | $53.00 | $53.25 | $52.14 | $52.57 | $52.57 | 70,269,830 |
| 2024-11-22 | $55.47 | $55.47 | $53.00 | $53.03 | $53.03 | 100,680,810 |
| 2024-11-21 | $55.49 | $55.67 | $55.12 | $55.49 | $55.49 | 41,024,490 |
| 2024-11-20 | $55.62 | $55.80 | $55.20 | $55.46 | $55.46 | 46,997,150 |
| 2024-11-19 | $56.00 | $56.12 | $55.10 | $55.61 | $55.61 | 52,819,300 |
| 2024-11-18 | $56.10 | $57.16 | $55.38 | $55.76 | $55.76 | 68,429,650 |
| 2024-11-15 | $56.90 | $57.48 | $55.80 | $55.80 | $55.80 | 78,059,710 |
| 2024-11-14 | $57.19 | $58.09 | $56.90 | $57.00 | $57.00 | 66,323,180 |
| 2024-11-13 | $56.70 | $57.50 | $56.62 | $57.19 | $57.19 | 61,824,490 |
| 2024-11-12 | $58.40 | $58.97 | $56.88 | $57.01 | $57.01 | 96,289,280 |
| 2024-11-11 | $58.13 | $58.52 | $57.52 | $58.40 | $58.40 | 91,716,010 |
| 2024-11-08 | $61.20 | $61.49 | $59.01 | $59.12 | $59.12 | 132,299,030 |
| 2024-11-07 | $57.00 | $61.00 | $56.90 | $60.84 | $60.84 | 186,426,320 |
| 2024-11-06 | $58.89 | $59.05 | $56.95 | $57.49 | $57.49 | 126,251,830 |
| 2024-11-05 | $56.82 | $58.88 | $56.28 | $58.75 | $58.75 | 120,114,420 |
| 2024-11-04 | $56.17 | $56.97 | $55.93 | $56.97 | $56.97 | 53,073,970 |
| 2024-11-01 | $56.15 | $57.00 | $56.00 | $56.15 | $56.15 | 65,013,930 |
| 2024-10-31 | $55.96 | $56.80 | $55.40 | $55.92 | $55.92 | 75,763,010 |
| 2024-10-30 | $57.49 | $57.91 | $55.68 | $55.97 | $55.97 | 90,747,930 |
| 2024-10-29 | $57.50 | $58.46 | $57.44 | $57.63 | $57.63 | 62,010,030 |
| 2024-10-28 | $57.78 | $58.06 | $57.08 | $57.50 | $57.50 | 57,880,990 |
| 2024-10-25 | $58.01 | $58.48 | $57.56 | $57.70 | $57.70 | 53,944,540 |
| 2024-10-24 | $57.90 | $58.48 | $57.63 | $58.10 | $58.10 | 51,273,010 |
| 2024-10-23 | $57.20 | $59.30 | $56.90 | $58.31 | $58.31 | 119,192,650 |
| 2024-10-22 | $56.80 | $58.20 | $56.58 | $57.06 | $57.06 | 84,601,120 |
| 2024-10-21 | $57.40 | $57.47 | $56.18 | $56.90 | $56.90 | 87,531,260 |
| 2024-10-18 | $56.08 | $58.35 | $54.75 | $57.18 | $57.18 | 149,466,240 |
| 2024-10-17 | $57.90 | $58.80 | $56.97 | $57.00 | $57.00 | 78,357,480 |
| 2024-10-16 | $56.78 | $57.83 | $56.61 | $57.38 | $57.38 | 85,501,630 |
| 2024-10-15 | $58.58 | $59.28 | $57.09 | $57.19 | $57.19 | 102,790,030 |
| 2024-10-14 | $58.39 | $59.24 | $57.55 | $58.67 | $58.67 | 117,773,770 |
| 2024-10-11 | $57.80 | $59.86 | $57.03 | $57.54 | $57.54 | 131,212,380 |
| 2024-10-10 | $56.63 | $60.59 | $56.31 | $58.50 | $58.50 | 222,672,970 |
| 2024-10-09 | $60.00 | $60.00 | $55.65 | $55.70 | $55.70 | 285,509,560 |
| 2024-10-08 | $62.80 | $62.80 | $59.10 | $61.73 | $61.73 | 396,104,250 |
| 2024-09-30 | $54.48 | $57.09 | $54.40 | $57.09 | $57.09 | 262,125,410 |
| 2024-09-27 | $51.90 | $52.16 | $50.70 | $51.90 | $51.90 | 139,487,740 |
| 2024-09-26 | $47.59 | $50.44 | $47.20 | $50.42 | $50.42 | 163,765,260 |
| 2024-09-25 | $47.60 | $48.20 | $47.25 | $47.36 | $47.36 | 138,298,490 |
| 2024-09-24 | $44.60 | $46.50 | $44.47 | $46.50 | $46.50 | 120,899,200 |
| 2024-09-23 | $44.13 | $44.40 | $43.86 | $44.09 | $44.09 | 29,524,050 |
| 2024-09-20 | $43.98 | $44.29 | $43.74 | $44.15 | $44.15 | 53,292,370 |
| 2024-09-19 | $43.72 | $44.10 | $43.32 | $44.03 | $44.03 | 46,650,030 |
| 2024-09-18 | $43.00 | $43.79 | $42.93 | $43.70 | $43.70 | 43,263,820 |
| 2024-09-13 | $42.56 | $43.40 | $42.50 | $42.89 | $42.89 | 34,439,650 |
| 2024-09-12 | $42.73 | $42.77 | $41.82 | $42.60 | $42.60 | 41,083,850 |
| 2024-09-11 | $42.64 | $42.92 | $42.37 | $42.52 | $42.52 | 27,407,420 |
| 2024-09-10 | $42.75 | $43.05 | $42.29 | $42.66 | $42.66 | 29,365,590 |
| 2024-09-09 | $43.08 | $43.25 | $42.55 | $42.68 | $42.68 | 40,172,450 |
| 2024-09-06 | $43.42 | $43.98 | $43.16 | $43.25 | $43.25 | 39,025,780 |
| 2024-09-05 | $42.63 | $43.51 | $42.61 | $43.42 | $43.42 | 46,651,110 |
| 2024-09-04 | $43.22 | $43.64 | $42.45 | $42.64 | $42.64 | 40,994,910 |
| 2024-09-03 | $43.61 | $43.62 | $43.08 | $43.21 | $43.21 | 36,821,980 |
| 2024-09-02 | $43.88 | $44.17 | $43.45 | $43.45 | $43.45 | 51,317,120 |
| 2024-08-30 | $42.71 | $44.53 | $42.71 | $44.03 | $44.03 | 110,000,600 |
| 2024-08-29 | $43.18 | $43.56 | $42.46 | $42.62 | $42.62 | 47,694,550 |
| 2024-08-28 | $43.24 | $43.38 | $42.93 | $43.19 | $43.19 | 34,839,470 |
| 2024-08-27 | $43.28 | $43.55 | $42.96 | $43.15 | $43.15 | 33,964,680 |
| 2024-08-26 | $43.46 | $43.64 | $43.05 | $43.35 | $43.35 | 47,580,560 |
| 2024-08-23 | $42.04 | $43.46 | $41.93 | $43.35 | $43.35 | 99,423,440 |
| 2024-08-22 | $41.96 | $42.25 | $41.64 | $41.71 | $41.71 | 30,497,660 |
| 2024-08-21 | $41.98 | $42.08 | $41.41 | $41.97 | $41.97 | 23,617,410 |
| 2024-08-20 | $42.15 | $42.17 | $41.70 | $41.92 | $41.92 | 29,376,290 |
| 2024-08-19 | $41.61 | $42.17 | $41.59 | $42.07 | $42.07 | 28,791,200 |
| 2024-08-16 | $41.32 | $41.75 | $41.25 | $41.61 | $41.61 | 26,957,360 |
| 2024-08-15 | $40.51 | $41.67 | $40.22 | $41.32 | $41.32 | 53,416,710 |
| 2024-08-14 | $40.81 | $40.94 | $40.49 | $40.49 | $40.49 | 20,650,430 |
| 2024-08-13 | $40.62 | $40.81 | $40.51 | $40.78 | $40.78 | 16,650,600 |
| 2024-08-12 | $40.53 | $40.73 | $40.31 | $40.62 | $40.62 | 15,219,900 |
| 2024-08-09 | $40.99 | $41.24 | $40.61 | $40.61 | $40.61 | 26,178,500 |
| 2024-08-08 | $40.75 | $41.15 | $40.41 | $40.82 | $40.82 | 23,643,240 |
| 2024-08-07 | $40.92 | $41.11 | $40.68 | $40.70 | $40.70 | 29,978,100 |
| 2024-08-06 | $42.37 | $42.48 | $40.64 | $40.90 | $40.90 | 63,434,320 |
| 2024-08-05 | $41.70 | $42.54 | $41.69 | $42.00 | $42.00 | 43,050,910 |
| 2024-08-02 | $42.23 | $42.41 | $41.70 | $41.82 | $41.82 | 33,137,260 |
| 2024-08-01 | $42.42 | $42.85 | $42.26 | $42.51 | $42.51 | 32,514,040 |
| 2024-07-31 | $41.34 | $42.60 | $41.25 | $42.56 | $42.56 | 58,087,780 |
| 2024-07-30 | $41.28 | $41.45 | $41.06 | $41.33 | $41.33 | 29,692,240 |
| 2024-07-29 | $41.08 | $41.63 | $41.01 | $41.32 | $41.32 | 30,564,970 |
| 2024-07-26 | $41.15 | $41.70 | $40.75 | $41.09 | $41.09 | 51,037,800 |
| 2024-07-25 | $42.49 | $42.82 | $42.23 | $42.57 | $42.57 | 44,047,430 |
| 2024-07-24 | $42.80 | $43.03 | $42.35 | $42.56 | $42.56 | 38,609,540 |
| 2024-07-23 | $42.96 | $43.23 | $42.78 | $42.79 | $42.79 | 45,978,970 |
| 2024-07-22 | $43.10 | $43.22 | $42.64 | $43.00 | $43.00 | 44,056,200 |
| 2024-07-19 | $42.37 | $43.15 | $42.20 | $43.03 | $43.03 | 61,077,540 |
| 2024-07-18 | $42.19 | $42.64 | $41.96 | $42.37 | $42.37 | 51,362,420 |
| 2024-07-17 | $41.25 | $42.42 | $41.25 | $42.29 | $42.29 | 77,840,630 |
| 2024-07-16 | $42.00 | $42.11 | $40.68 | $41.19 | $41.19 | 93,998,500 |
| 2024-07-15 | $42.60 | $42.98 | $42.48 | $42.53 | $42.53 | 35,484,790 |
| 2024-07-12 | $42.00 | $42.86 | $42.00 | $42.68 | $42.68 | 49,569,730 |
| 2024-07-11 | $42.27 | $42.49 | $41.91 | $41.94 | $41.94 | 37,556,980 |
| 2024-07-10 | $41.07 | $41.93 | $41.07 | $41.86 | $41.86 | 36,127,310 |
| 2024-07-09 | $40.83 | $41.59 | $40.46 | $41.52 | $41.52 | 38,140,280 |
| 2024-07-08 | $40.90 | $41.36 | $40.68 | $40.84 | $40.84 | 33,954,840 |
| 2024-07-05 | $41.95 | $42.26 | $40.98 | $41.12 | $41.12 | 52,671,770 |
| 2024-07-04 | $42.26 | $42.56 | $41.96 | $41.98 | $41.98 | 32,485,150 |
| 2024-07-03 | $42.18 | $42.43 | $41.91 | $42.27 | $42.27 | 29,574,790 |
| 2024-07-02 | $41.41 | $42.75 | $41.40 | $42.17 | $42.17 | 56,885,750 |
| 2024-07-01 | $41.41 | $41.67 | $40.64 | $41.62 | $41.62 | 47,419,750 |
| 2024-06-28 | $41.35 | $41.90 | $41.26 | $41.36 | $41.36 | 39,934,520 |
| 2024-06-27 | $41.51 | $41.64 | $41.25 | $41.42 | $41.42 | 36,797,500 |
| 2024-06-26 | $41.48 | $41.82 | $41.29 | $41.65 | $41.65 | 26,506,060 |
| 2024-06-25 | $41.79 | $42.12 | $41.44 | $41.55 | $41.55 | 38,283,590 |
| 2024-06-24 | $41.53 | $42.05 | $41.22 | $41.80 | $41.80 | 44,592,790 |
| 2024-06-21 | $41.49 | $41.82 | $41.32 | $41.67 | $41.67 | 38,505,450 |
| 2024-06-20 | $41.99 | $42.07 | $41.51 | $41.51 | $41.51 | 36,478,990 |
| 2024-06-19 | $41.74 | $42.19 | $41.61 | $42.00 | $42.00 | 41,063,960 |
| 2024-06-18 | $41.70 | $42.05 | $41.57 | $41.73 | $41.73 | 35,345,220 |
| 2024-06-17 | $41.60 | $41.83 | $41.38 | $41.58 | $41.58 | 38,472,750 |
| 2024-06-14 | $41.19 | $42.19 | $41.16 | $41.87 | $41.87 | 63,562,440 |
| 2024-06-13 | $41.58 | $41.66 | $41.19 | $41.30 | $41.30 | 32,042,800 |
| 2024-06-12 | $41.83 | $41.90 | $41.36 | $41.40 | $41.40 | 39,834,020 |
| 2024-06-11 | $41.91 | $42.19 | $41.60 | $41.83 | $41.83 | 42,236,280 |
| 2024-06-07 | $42.60 | $42.78 | $42.00 | $42.12 | $42.12 | 42,139,380 |
| 2024-06-06 | $43.20 | $43.33 | $42.37 | $42.45 | $42.45 | 54,262,090 |
| 2024-06-05 | $43.26 | $43.28 | $42.94 | $43.08 | $43.08 | 36,188,010 |
| 2024-06-04 | $43.08 | $43.51 | $43.01 | $43.27 | $43.27 | 39,817,760 |
| 2024-06-03 | $42.99 | $43.46 | $42.61 | $43.13 | $43.13 | 44,651,840 |
| 2024-05-31 | $43.40 | $44.10 | $43.06 | $43.07 | $43.07 | 48,249,220 |
| 2024-05-30 | $43.31 | $43.66 | $42.90 | $43.15 | $43.15 | 39,395,490 |
| 2024-05-29 | $43.59 | $44.13 | $43.36 | $43.47 | $43.47 | 43,942,250 |
| 2024-05-28 | $44.16 | $44.35 | $43.62 | $43.76 | $43.76 | 42,192,180 |
| 2024-05-27 | $44.00 | $44.39 | $43.88 | $44.10 | $44.10 | 41,274,220 |
| 2024-05-24 | $44.55 | $44.80 | $43.86 | $43.89 | $43.89 | 54,128,580 |
| 2024-05-23 | $44.92 | $45.17 | $44.52 | $44.78 | $44.78 | 63,592,310 |
| 2024-05-22 | $45.30 | $46.05 | $45.15 | $45.40 | $45.40 | 75,133,670 |
| 2024-05-21 | $45.08 | $45.54 | $45.02 | $45.40 | $45.40 | 55,109,620 |
| 2024-05-20 | $45.70 | $46.07 | $44.83 | $45.46 | $45.46 | 147,945,250 |
| 2024-05-17 | $43.60 | $45.20 | $43.45 | $45.20 | $45.20 | 189,458,000 |
| 2024-05-16 | $42.20 | $43.39 | $41.96 | $43.05 | $43.05 | 93,478,230 |
| 2024-05-15 | $42.28 | $42.30 | $41.66 | $41.84 | $41.84 | 39,911,880 |
| 2024-05-14 | $42.65 | $42.80 | $42.15 | $42.31 | $42.31 | 39,651,150 |
| 2024-05-13 | $42.51 | $42.89 | $42.17 | $42.65 | $42.65 | 49,348,080 |
| 2024-05-10 | $42.60 | $43.18 | $42.52 | $42.93 | $42.93 | 67,767,020 |
| 2024-05-09 | $41.87 | $42.58 | $41.86 | $42.34 | $42.34 | 41,354,150 |
| 2024-05-08 | $42.45 | $42.70 | $41.88 | $41.95 | $41.95 | 44,733,510 |
| 2024-05-07 | $42.50 | $42.79 | $42.19 | $42.59 | $42.59 | 52,815,230 |
| 2024-05-06 | $43.15 | $43.28 | $42.37 | $42.49 | $42.49 | 106,274,700 |
| 2024-04-30 | $42.08 | $42.16 | $41.32 | $41.36 | $41.36 | 51,819,010 |
| 2024-04-29 | $41.50 | $42.88 | $41.41 | $42.08 | $42.08 | 87,545,480 |
| 2024-04-26 | $40.99 | $41.78 | $40.81 | $41.53 | $41.53 | 69,427,610 |
| 2024-04-25 | $40.52 | $41.28 | $40.30 | $41.06 | $41.06 | 58,217,790 |
| 2024-04-24 | $40.39 | $40.70 | $40.11 | $40.60 | $40.60 | 54,996,440 |
| 2024-04-23 | $39.82 | $40.10 | $39.61 | $39.89 | $39.89 | 34,265,310 |
| 2024-04-22 | $39.49 | $40.09 | $39.49 | $39.83 | $39.83 | 39,122,780 |
| 2024-04-19 | $39.47 | $39.78 | $39.20 | $39.42 | $39.42 | 36,839,490 |
| 2024-04-18 | $38.90 | $40.30 | $38.81 | $39.70 | $39.70 | 84,608,900 |
| 2024-04-17 | $38.27 | $39.02 | $38.01 | $38.95 | $38.95 | 59,458,530 |
| 2024-04-16 | $38.36 | $38.79 | $38.08 | $38.28 | $38.28 | 62,674,710 |
| 2024-04-15 | $37.78 | $38.50 | $37.68 | $38.36 | $38.36 | 77,160,910 |
| 2024-04-12 | $38.80 | $38.99 | $37.67 | $37.78 | $37.78 | 91,894,710 |
| 2024-04-11 | $39.03 | $39.14 | $38.61 | $38.95 | $38.95 | 44,321,370 |
| 2024-04-10 | $39.99 | $40.07 | $39.10 | $39.20 | $39.20 | 66,754,500 |
| 2024-04-09 | $40.27 | $40.48 | $40.10 | $40.11 | $40.11 | 29,392,410 |
| 2024-04-08 | $40.28 | $40.43 | $39.88 | $40.22 | $40.22 | 43,590,250 |
| 2024-04-03 | $40.90 | $41.05 | $40.50 | $40.50 | $40.50 | 46,364,010 |
| 2024-04-02 | $41.19 | $41.46 | $40.91 | $41.00 | $41.00 | 39,996,590 |
| 2024-04-01 | $40.95 | $41.25 | $40.90 | $41.25 | $41.25 | 38,706,270 |
| 2024-03-29 | $40.78 | $41.24 | $40.69 | $40.81 | $40.81 | 33,512,180 |
| 2024-03-28 | $40.60 | $41.26 | $40.45 | $40.69 | $40.69 | 43,234,000 |
| 2024-03-27 | $40.78 | $40.98 | $40.65 | $40.65 | $40.65 | 34,619,030 |
| 2024-03-26 | $40.44 | $40.95 | $40.44 | $40.90 | $40.90 | 40,299,060 |
| 2024-03-25 | $40.45 | $40.88 | $40.35 | $40.44 | $40.44 | 43,760,130 |
| 2024-03-22 | $41.03 | $41.13 | $40.25 | $40.56 | $40.56 | 112,550,370 |
| 2024-03-21 | $42.09 | $42.43 | $41.81 | $42.03 | $42.03 | 41,497,620 |
| 2024-03-20 | $41.75 | $42.05 | $41.68 | $41.92 | $41.92 | 28,361,670 |
| 2024-03-19 | $42.40 | $42.40 | $41.80 | $41.83 | $41.83 | 48,601,530 |
| 2024-03-18 | $42.35 | $42.66 | $42.07 | $42.56 | $42.56 | 41,626,270 |
| 2024-03-15 | $42.51 | $42.64 | $42.02 | $42.48 | $42.48 | 39,867,510 |
| 2024-03-14 | $42.37 | $42.89 | $42.30 | $42.45 | $42.45 | 36,088,960 |
| 2024-03-13 | $43.73 | $43.76 | $42.57 | $42.63 | $42.63 | 70,121,590 |
| 2024-03-12 | $43.17 | $43.88 | $42.88 | $43.81 | $43.81 | 67,920,640 |
| 2024-03-11 | $42.78 | $43.28 | $42.74 | $43.16 | $43.16 | 43,597,270 |
| 2024-03-08 | $42.87 | $43.20 | $42.55 | $42.88 | $42.88 | 37,249,360 |
| 2024-03-07 | $42.77 | $43.46 | $42.73 | $43.06 | $43.06 | 64,896,210 |
| 2024-03-06 | $42.79 | $42.91 | $42.46 | $42.50 | $42.50 | 34,276,280 |
| 2024-03-05 | $42.15 | $42.88 | $42.05 | $42.81 | $42.81 | 62,343,720 |
| 2024-03-04 | $42.73 | $42.82 | $42.20 | $42.34 | $42.34 | 54,504,680 |
| 2024-03-01 | $42.80 | $43.09 | $42.52 | $42.99 | $42.99 | 44,577,380 |
| 2024-02-29 | $42.52 | $43.07 | $42.50 | $42.90 | $42.90 | 45,509,170 |
| 2024-02-28 | $43.19 | $43.28 | $42.65 | $42.65 | $42.65 | 53,576,360 |
| 2024-02-27 | $42.82 | $43.15 | $42.70 | $43.12 | $43.12 | 42,901,250 |
| 2024-02-26 | $43.90 | $43.91 | $42.90 | $42.95 | $42.95 | 61,619,570 |
| 2024-02-23 | $43.68 | $44.45 | $43.60 | $44.07 | $44.07 | 64,421,680 |
| 2024-02-22 | $43.36 | $43.74 | $43.21 | $43.70 | $43.70 | 51,745,220 |
| 2024-02-21 | $42.18 | $44.30 | $42.02 | $43.59 | $43.59 | 111,249,190 |
| 2024-02-20 | $42.65 | $42.67 | $42.10 | $42.35 | $42.35 | 46,935,510 |
| 2024-02-19 | $42.99 | $43.08 | $42.52 | $42.73 | $42.73 | 54,413,430 |
| 2024-02-08 | $42.52 | $42.95 | $42.15 | $42.78 | $42.78 | 76,874,650 |
| 2024-02-07 | $41.69 | $42.40 | $41.35 | $42.38 | $42.38 | 91,615,400 |
| 2024-02-06 | $40.67 | $41.68 | $40.37 | $41.56 | $41.56 | 82,383,500 |
| 2024-02-05 | $40.00 | $40.99 | $39.68 | $40.68 | $40.68 | 80,614,790 |
| 2024-02-02 | $40.30 | $40.55 | $39.00 | $40.10 | $40.10 | 69,077,350 |
| 2024-02-01 | $40.12 | $40.63 | $39.93 | $40.30 | $40.30 | 49,092,480 |
| 2024-01-31 | $40.15 | $40.85 | $39.99 | $40.51 | $40.51 | 55,701,370 |
| 2024-01-30 | $40.60 | $40.91 | $40.17 | $40.19 | $40.19 | 57,064,000 |
| 2024-01-29 | $41.26 | $41.69 | $40.92 | $40.98 | $40.98 | 62,078,480 |
| 2024-01-26 | $41.05 | $41.34 | $40.65 | $41.25 | $41.25 | 78,592,520 |
| 2024-01-25 | $40.15 | $41.51 | $40.00 | $41.15 | $41.15 | 98,658,100 |
| 2024-01-24 | $39.66 | $40.30 | $39.08 | $40.17 | $40.17 | 76,115,100 |
| 2024-01-23 | $39.20 | $39.71 | $38.70 | $39.36 | $39.36 | 60,172,100 |
| 2024-01-22 | $39.07 | $39.93 | $38.97 | $39.48 | $39.48 | 96,109,860 |
| 2024-01-19 | $38.80 | $39.34 | $38.55 | $39.20 | $39.20 | 63,974,390 |
| 2024-01-18 | $37.75 | $39.03 | $37.64 | $38.99 | $38.99 | 86,154,360 |
| 2024-01-17 | $38.46 | $38.55 | $38.01 | $38.01 | $38.01 | 56,122,900 |
| 2024-01-16 | $38.04 | $38.76 | $37.94 | $38.70 | $38.70 | 54,496,290 |
| 2024-01-15 | $37.87 | $38.49 | $37.70 | $38.17 | $38.17 | 32,702,180 |
| 2024-01-12 | $38.19 | $38.54 | $38.03 | $38.03 | $38.03 | 30,300,050 |
| 2024-01-11 | $37.80 | $38.66 | $37.62 | $38.43 | $38.43 | 38,157,130 |
| 2024-01-10 | $38.29 | $38.45 | $37.82 | $37.82 | $37.82 | 44,130,380 |
| 2024-01-09 | $38.45 | $38.58 | $38.20 | $38.38 | $38.38 | 37,065,050 |
| 2024-01-08 | $38.97 | $39.17 | $38.22 | $38.45 | $38.45 | 51,473,200 |
| 2024-01-05 | $38.85 | $39.58 | $38.68 | $38.97 | $38.97 | 49,920,190 |
| 2024-01-04 | $39.36 | $39.58 | $38.66 | $38.90 | $38.90 | 46,739,190 |
| 2024-01-03 | $39.47 | $39.66 | $39.19 | $39.40 | $39.40 | 36,382,150 |
| 2024-01-02 | $40.30 | $40.31 | $39.46 | $39.47 | $39.47 | 43,759,200 |
| 2024-01-01 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2023-12-29 | $40.06 | $40.44 | $40.05 | $40.30 | $40.30 | 34,107,750 |
| 2023-12-28 | $39.00 | $40.35 | $38.85 | $40.26 | $40.26 | 60,952,570 |
| 2023-12-27 | $39.10 | $39.16 | $38.68 | $39.00 | $39.00 | 29,593,780 |
| 2023-12-26 | $39.18 | $39.18 | $38.82 | $39.10 | $39.10 | 19,914,580 |
| 2023-12-25 | $39.05 | $39.28 | $38.91 | $39.18 | $39.18 | 20,325,510 |
| 2023-12-22 | $38.76 | $39.38 | $38.68 | $39.10 | $39.10 | 42,473,650 |
| 2023-12-21 | $38.26 | $38.97 | $38.13 | $38.80 | $38.80 | 42,416,260 |
| 2023-12-20 | $38.71 | $38.90 | $38.43 | $38.45 | $38.45 | 29,948,180 |
| 2023-12-19 | $38.58 | $38.98 | $38.40 | $38.71 | $38.71 | 33,224,870 |
| 2023-12-18 | $38.40 | $38.85 | $38.31 | $38.61 | $38.61 | 32,998,670 |
| 2023-12-15 | $39.15 | $39.56 | $38.73 | $38.79 | $38.79 | 50,791,160 |
| 2023-12-14 | $39.23 | $39.47 | $38.69 | $38.70 | $38.70 | 33,236,770 |
| 2023-12-13 | $39.70 | $39.70 | $38.89 | $38.89 | $38.89 | 41,285,630 |
| 2023-12-12 | $39.42 | $39.81 | $39.25 | $39.79 | $39.79 | 35,821,320 |
| 2023-12-11 | $39.00 | $39.71 | $38.56 | $39.60 | $39.60 | 55,511,390 |
| 2023-12-08 | $39.25 | $39.63 | $39.19 | $39.19 | $39.19 | 37,891,240 |
| 2023-12-07 | $39.36 | $39.72 | $38.88 | $39.34 | $39.34 | 50,100,390 |
| 2023-12-06 | $39.50 | $39.75 | $39.29 | $39.53 | $39.53 | 43,332,400 |
| 2023-12-05 | $40.12 | $40.17 | $39.51 | $39.53 | $39.53 | 50,642,830 |
| 2023-12-04 | $40.85 | $41.27 | $40.31 | $40.38 | $40.38 | 39,986,970 |
| 2023-12-01 | $40.65 | $41.18 | $40.30 | $41.02 | $41.02 | 48,696,140 |
| 2023-11-30 | $40.67 | $41.07 | $40.62 | $40.80 | $40.80 | 38,857,200 |
| 2023-11-29 | $41.67 | $41.73 | $40.50 | $40.75 | $40.75 | 67,904,700 |
| 2023-11-28 | $41.80 | $42.06 | $41.58 | $41.67 | $41.67 | 37,226,070 |
| 2023-11-27 | $42.60 | $42.64 | $41.61 | $41.85 | $41.85 | 58,546,040 |
| 2023-11-24 | $43.00 | $43.03 | $42.63 | $42.69 | $42.69 | 28,044,930 |
| 2023-11-23 | $42.69 | $43.05 | $42.51 | $43.05 | $43.05 | 26,380,340 |
| 2023-11-22 | $42.95 | $43.05 | $42.71 | $42.73 | $42.73 | 24,925,120 |
| 2023-11-21 | $42.91 | $43.55 | $42.91 | $43.07 | $43.07 | 43,250,270 |
| 2023-11-20 | $42.71 | $43.05 | $42.48 | $42.91 | $42.91 | 32,498,750 |
| 2023-11-17 | $42.63 | $42.82 | $42.33 | $42.66 | $42.66 | 40,472,850 |
| 2023-11-16 | $43.13 | $43.35 | $42.77 | $42.87 | $42.87 | 38,608,890 |
| 2023-11-15 | $43.12 | $43.61 | $42.88 | $43.36 | $43.36 | 72,870,580 |
| 2023-11-14 | $42.55 | $42.81 | $42.39 | $42.61 | $42.61 | 55,819,960 |
| 2023-11-13 | $42.30 | $42.44 | $42.06 | $42.39 | $42.39 | 49,309,110 |
| 2023-11-10 | $42.90 | $42.90 | $42.03 | $42.35 | $42.35 | 104,996,470 |
| 2023-11-09 | $44.00 | $44.20 | $42.86 | $43.28 | $43.28 | 150,454,180 |
| 2023-11-08 | $45.30 | $45.43 | $44.55 | $44.63 | $44.63 | 70,373,390 |
| 2023-11-07 | $45.88 | $45.90 | $45.24 | $45.30 | $45.30 | 52,054,350 |
| 2023-11-06 | $45.60 | $46.17 | $45.51 | $46.06 | $46.06 | 56,246,320 |
| 2023-11-03 | $45.19 | $45.31 | $44.89 | $45.24 | $45.24 | 38,640,690 |
| 2023-11-02 | $45.21 | $45.59 | $45.01 | $45.06 | $45.06 | 29,224,760 |
| 2023-11-01 | $45.79 | $45.88 | $45.02 | $45.11 | $45.11 | 37,801,230 |
| 2023-10-31 | $45.42 | $45.93 | $45.18 | $45.46 | $45.46 | 42,308,880 |
| 2023-10-30 | $45.19 | $45.49 | $44.81 | $45.31 | $45.31 | 45,549,800 |
| 2023-10-27 | $45.19 | $45.54 | $44.55 | $45.18 | $45.18 | 61,884,970 |
| 2023-10-26 | $45.30 | $45.80 | $45.25 | $45.70 | $45.70 | 28,098,550 |
| 2023-10-25 | $45.98 | $46.00 | $45.43 | $45.51 | $45.51 | 37,446,280 |
| 2023-10-24 | $46.03 | $46.50 | $45.68 | $46.10 | $45.17 | 43,231,070 |
| 2023-10-23 | $45.79 | $46.20 | $45.50 | $45.94 | $45.01 | 38,706,820 |
| 2023-10-20 | $45.60 | $46.09 | $45.55 | $45.84 | $44.91 | 48,177,620 |
| 2023-10-19 | $47.11 | $47.16 | $46.01 | $46.05 | $45.12 | 69,408,530 |
| 2023-10-18 | $47.51 | $47.77 | $47.38 | $47.39 | $46.43 | 32,569,040 |
| 2023-10-17 | $47.80 | $47.98 | $47.46 | $47.68 | $46.72 | 27,014,190 |
| 2023-10-16 | $47.85 | $48.13 | $47.41 | $47.54 | $46.58 | 31,900,290 |
| 2023-10-13 | $47.87 | $48.28 | $47.67 | $47.97 | $47.00 | 26,126,960 |
| 2023-10-12 | $48.87 | $48.89 | $48.21 | $48.43 | $47.45 | 44,871,020 |
| 2023-10-11 | $47.85 | $47.97 | $47.51 | $47.69 | $46.72 | 32,529,670 |
| 2023-10-10 | $48.28 | $48.53 | $47.52 | $47.60 | $46.64 | 33,077,740 |
| 2023-10-09 | $48.00 | $48.27 | $47.52 | $48.07 | $47.10 | 39,401,220 |
| 2023-09-28 | $48.83 | $48.88 | $48.15 | $48.30 | $48.30 | 42,146,620 |
| 2023-09-27 | $48.60 | $48.99 | $48.50 | $48.66 | $48.66 | 32,486,340 |
| 2023-09-26 | $49.05 | $49.34 | $48.52 | $48.56 | $48.56 | 40,093,030 |
| 2023-09-25 | $50.01 | $50.10 | $49.03 | $49.06 | $49.06 | 49,975,870 |
| 2023-09-22 | $48.50 | $50.33 | $48.37 | $50.33 | $50.33 | 66,300,620 |
| 2023-09-21 | $48.70 | $48.86 | $48.37 | $48.49 | $48.49 | 33,547,990 |
| 2023-09-20 | $49.26 | $49.26 | $48.58 | $48.89 | $48.89 | 32,873,260 |
| 2023-09-19 | $49.28 | $49.35 | $49.02 | $49.28 | $49.28 | 26,652,450 |
| 2023-09-18 | $48.92 | $49.48 | $48.70 | $49.30 | $49.30 | 29,526,750 |
| 2023-09-15 | $49.49 | $50.12 | $49.00 | $49.20 | $49.20 | 55,753,190 |
| 2023-09-14 | $49.64 | $49.80 | $48.99 | $49.19 | $49.19 | 39,131,220 |
| 2023-09-13 | $50.14 | $50.22 | $49.22 | $49.50 | $49.50 | 43,398,920 |
| 2023-09-12 | $50.10 | $50.15 | $49.49 | $49.95 | $49.95 | 36,114,390 |
| 2023-09-11 | $50.38 | $50.77 | $49.85 | $50.36 | $50.36 | 49,151,470 |
| 2023-09-08 | $50.03 | $50.45 | $49.80 | $50.12 | $50.12 | 27,366,740 |
| 2023-09-07 | $50.71 | $50.88 | $50.16 | $50.22 | $50.22 | 40,329,070 |
| 2023-09-06 | $50.00 | $51.19 | $49.88 | $51.03 | $51.03 | 51,436,220 |
| 2023-09-05 | $51.20 | $51.20 | $50.13 | $50.20 | $50.20 | 50,624,380 |
| 2023-09-04 | $50.45 | $51.90 | $50.44 | $51.45 | $51.45 | 92,193,110 |
| 2023-09-01 | $49.35 | $50.50 | $49.26 | $50.10 | $50.10 | 85,575,650 |
| 2023-08-31 | $48.63 | $49.55 | $48.51 | $48.79 | $48.79 | 63,953,780 |
| 2023-08-30 | $48.88 | $48.99 | $47.90 | $48.25 | $48.25 | 60,012,300 |
| 2023-08-29 | $48.04 | $48.97 | $47.89 | $48.56 | $48.56 | 57,380,610 |
| 2023-08-28 | $50.50 | $50.53 | $47.78 | $48.11 | $48.11 | 109,010,820 |
| 2023-08-25 | $46.31 | $47.38 | $46.25 | $47.01 | $47.01 | 41,763,550 |
| 2023-08-24 | $46.53 | $47.01 | $46.19 | $46.50 | $46.50 | 41,863,720 |
| 2023-08-23 | $46.72 | $47.10 | $46.39 | $46.46 | $46.46 | 47,623,950 |
| 2023-08-22 | $46.90 | $47.30 | $46.47 | $47.00 | $47.00 | 51,849,550 |
| 2023-08-21 | $47.40 | $47.49 | $46.67 | $46.67 | $46.67 | 62,808,090 |
| 2023-08-18 | $47.90 | $49.00 | $47.52 | $47.52 | $47.52 | 63,666,260 |
| 2023-08-17 | $48.01 | $48.18 | $47.33 | $47.91 | $47.91 | 59,827,370 |
| 2023-08-16 | $48.32 | $48.94 | $48.13 | $48.35 | $48.35 | 47,660,380 |
| 2023-08-15 | $48.52 | $49.08 | $48.02 | $48.68 | $48.68 | 52,183,680 |
| 2023-08-14 | $48.30 | $48.82 | $48.28 | $48.53 | $48.53 | 60,472,150 |
| 2023-08-11 | $51.30 | $51.41 | $49.35 | $49.37 | $49.37 | 74,892,090 |
| 2023-08-10 | $51.05 | $51.47 | $50.88 | $51.36 | $51.36 | 29,926,320 |
| 2023-08-09 | $51.08 | $51.58 | $50.95 | $51.26 | $51.26 | 37,285,260 |
| 2023-08-08 | $51.47 | $51.69 | $50.46 | $51.26 | $51.26 | 52,326,340 |
| 2023-08-07 | $51.38 | $51.77 | $51.20 | $51.70 | $51.70 | 43,689,610 |
| 2023-08-04 | $53.23 | $53.85 | $51.90 | $51.90 | $51.90 | 105,165,280 |
| 2023-08-03 | $51.41 | $52.60 | $51.11 | $52.41 | $52.41 | 65,494,420 |
| 2023-08-02 | $51.60 | $52.56 | $50.93 | $51.41 | $51.41 | 60,879,820 |
| 2023-08-01 | $52.50 | $53.00 | $51.44 | $51.74 | $51.74 | 67,061,370 |
| 2023-07-31 | $52.98 | $53.68 | $52.30 | $52.60 | $52.60 | 127,485,470 |
| 2023-07-28 | $49.50 | $52.36 | $49.41 | $51.93 | $51.93 | 127,790,850 |
| 2023-07-27 | $49.59 | $50.58 | $49.41 | $49.88 | $49.88 | 70,373,490 |
| 2023-07-26 | $49.18 | $49.64 | $48.98 | $49.46 | $49.46 | 51,544,070 |
| 2023-07-25 | $47.70 | $49.68 | $47.70 | $49.55 | $49.55 | 141,327,900 |
| 2023-07-24 | $46.80 | $46.99 | $46.50 | $46.62 | $46.62 | 31,598,000 |
| 2023-07-21 | $47.31 | $47.75 | $46.80 | $46.97 | $46.97 | 44,679,140 |
| 2023-07-20 | $47.90 | $48.20 | $47.32 | $47.42 | $47.42 | 30,137,750 |
| 2023-07-19 | $47.30 | $47.86 | $47.30 | $47.77 | $47.77 | 32,111,580 |
| 2023-07-18 | $48.28 | $48.29 | $47.46 | $47.60 | $47.60 | 28,318,270 |
| 2023-07-17 | $48.37 | $48.45 | $47.88 | $48.05 | $48.05 | 30,470,670 |
| 2023-07-14 | $49.02 | $49.09 | $48.41 | $48.64 | $48.64 | 36,635,840 |
| 2023-07-13 | $47.72 | $48.75 | $47.65 | $48.62 | $48.62 | 64,876,830 |
| 2023-07-12 | $47.20 | $47.95 | $47.08 | $47.29 | $47.29 | 35,439,350 |
| 2023-07-11 | $46.80 | $47.42 | $46.80 | $47.20 | $47.20 | 26,888,640 |
| 2023-07-10 | $47.63 | $47.69 | $46.51 | $46.61 | $46.61 | 36,816,430 |
| 2023-07-07 | $47.00 | $47.69 | $46.98 | $47.21 | $47.21 | 36,442,100 |
| 2023-07-06 | $47.03 | $48.16 | $47.02 | $47.30 | $47.30 | 40,258,040 |
| 2023-07-05 | $47.89 | $47.99 | $47.28 | $47.35 | $47.35 | 26,406,130 |
| 2023-07-04 | $48.19 | $48.23 | $47.70 | $47.95 | $47.95 | 29,744,070 |
| 2023-07-03 | $46.44 | $48.35 | $46.38 | $48.18 | $48.18 | 69,778,060 |
| 2023-06-30 | $46.20 | $46.87 | $46.19 | $46.40 | $46.40 | 32,697,100 |
| 2023-06-29 | $46.55 | $46.79 | $46.13 | $46.30 | $46.30 | 26,573,550 |
| 2023-06-28 | $46.15 | $46.55 | $45.93 | $46.54 | $46.54 | 35,606,960 |
| 2023-06-27 | $45.92 | $46.63 | $45.75 | $46.30 | $46.30 | 48,093,270 |
| 2023-06-26 | $46.30 | $46.37 | $45.70 | $45.93 | $45.93 | 48,535,020 |
| 2023-06-21 | $46.61 | $47.25 | $46.48 | $46.64 | $46.64 | 38,103,050 |
| 2023-06-20 | $47.50 | $47.75 | $46.80 | $46.89 | $46.89 | 61,533,320 |
| 2023-06-19 | $48.46 | $48.48 | $47.33 | $47.50 | $47.50 | 64,216,370 |
| 2023-06-16 | $48.70 | $48.84 | $48.10 | $48.60 | $48.60 | 53,414,220 |
| 2023-06-15 | $48.30 | $49.10 | $47.87 | $48.42 | $48.42 | 47,343,980 |
| 2023-06-14 | $48.57 | $48.91 | $47.87 | $48.05 | $48.05 | 55,366,410 |
| 2023-06-13 | $49.48 | $49.70 | $48.75 | $49.63 | $48.13 | 44,002,890 |
| 2023-06-12 | $49.46 | $49.94 | $48.89 | $49.57 | $48.07 | 47,645,730 |
| 2023-06-09 | $49.67 | $49.95 | $49.41 | $49.48 | $47.98 | 42,804,320 |
| 2023-06-08 | $48.92 | $49.96 | $48.68 | $49.67 | $48.17 | 57,228,380 |
| 2023-06-07 | $49.40 | $49.69 | $48.77 | $49.01 | $47.53 | 42,543,620 |
| 2023-06-06 | $48.34 | $49.93 | $48.25 | $48.76 | $47.28 | 64,450,200 |
| 2023-06-05 | $48.76 | $48.93 | $48.23 | $48.51 | $47.04 | 46,645,590 |
| 2023-06-02 | $47.88 | $49.20 | $47.83 | $49.10 | $47.61 | 83,284,040 |
| 2023-06-01 | $47.05 | $47.93 | $46.90 | $47.45 | $46.01 | 51,807,430 |
| 2023-05-31 | $47.70 | $47.79 | $47.00 | $47.00 | $45.58 | 61,068,930 |
| 2023-05-30 | $48.05 | $48.33 | $47.42 | $47.99 | $46.54 | 57,029,060 |
| 2023-05-29 | $48.63 | $48.75 | $47.80 | $48.04 | $46.59 | 48,434,380 |
| 2023-05-26 | $48.39 | $48.88 | $47.81 | $48.44 | $46.97 | 40,336,570 |
| 2023-05-25 | $48.38 | $48.75 | $47.90 | $48.40 | $46.93 | 52,552,890 |
| 2023-05-24 | $49.86 | $49.90 | $48.40 | $48.47 | $47.00 | 71,313,360 |
| 2023-05-23 | $51.40 | $51.67 | $49.90 | $49.90 | $48.39 | 68,538,650 |
| 2023-05-22 | $51.00 | $51.85 | $50.80 | $51.42 | $49.86 | 49,881,230 |
| 2023-05-19 | $51.21 | $51.70 | $50.80 | $51.04 | $49.49 | 55,423,640 |
| 2023-05-18 | $51.80 | $52.85 | $51.53 | $51.82 | $50.25 | 55,516,640 |
| 2023-05-17 | $52.79 | $52.85 | $51.58 | $51.91 | $50.34 | 64,255,230 |
| 2023-05-16 | $53.67 | $53.82 | $52.80 | $53.20 | $51.59 | 64,496,860 |
| 2023-05-15 | $51.28 | $53.87 | $50.78 | $53.71 | $52.08 | 111,375,360 |
| 2023-05-12 | $52.33 | $52.50 | $51.17 | $51.27 | $49.72 | 62,668,150 |
| 2023-05-11 | $52.90 | $53.47 | $52.16 | $52.35 | $50.77 | 59,388,400 |
| 2023-05-10 | $53.48 | $53.86 | $52.11 | $52.31 | $50.73 | 105,561,050 |
| 2023-05-09 | $54.92 | $56.00 | $53.37 | $53.48 | $51.86 | 146,158,710 |
| 2023-05-08 | $53.99 | $55.08 | $53.51 | $54.92 | $53.26 | 150,405,380 |
| 2023-05-05 | $54.00 | $55.00 | $53.24 | $53.83 | $52.20 | 126,410,710 |
| 2023-05-04 | $50.77 | $54.35 | $50.59 | $53.70 | $52.07 | 183,764,090 |
| 2023-05-03 | $51.80 | $51.80 | $51.80 | $51.80 | $50.23 | 0 |
| 2023-05-02 | $51.80 | $51.80 | $51.80 | $51.80 | $50.23 | 0 |
| 2023-04-28 | $50.61 | $52.65 | $50.28 | $51.80 | $50.23 | 214,950,250 |
| 2023-04-27 | $46.98 | $50.37 | $46.81 | $50.37 | $48.85 | 257,064,460 |
| 2023-04-26 | $45.86 | $46.25 | $45.66 | $45.79 | $44.40 | 50,514,700 |
| 2023-04-25 | $46.54 | $47.08 | $45.88 | $46.09 | $44.69 | 61,758,320 |
| 2023-04-24 | $46.88 | $47.75 | $46.20 | $46.40 | $45.00 | 58,748,220 |
| 2023-04-21 | $48.60 | $48.69 | $46.63 | $46.74 | $45.33 | 81,197,570 |
| 2023-04-20 | $48.41 | $48.95 | $48.12 | $48.79 | $47.31 | 47,673,430 |
| 2023-04-19 | $48.55 | $48.90 | $48.27 | $48.40 | $46.93 | 49,716,460 |
| 2023-04-18 | $47.20 | $49.08 | $47.13 | $48.62 | $47.15 | 131,027,520 |
| 2023-04-17 | $45.33 | $47.48 | $45.02 | $47.48 | $46.04 | 103,616,130 |
| 2023-04-14 | $45.35 | $45.97 | $45.20 | $45.49 | $44.11 | 42,891,920 |
| 2023-04-13 | $45.30 | $45.37 | $44.81 | $45.12 | $43.75 | 56,947,940 |
| 2023-04-12 | $45.80 | $46.08 | $45.45 | $45.60 | $44.22 | 46,093,800 |
| 2023-04-11 | $46.02 | $46.30 | $45.63 | $45.66 | $44.28 | 54,309,400 |
| 2023-04-10 | $45.73 | $46.27 | $45.50 | $46.06 | $44.67 | 52,736,930 |
| 2023-04-07 | $45.29 | $45.78 | $45.15 | $45.63 | $44.25 | 32,633,630 |
| 2023-04-06 | $45.55 | $45.55 | $45.03 | $45.08 | $43.72 | 36,162,710 |
| 2023-04-05 | $45.57 | $45.57 | $45.57 | $45.57 | $44.19 | 0 |
| 2023-04-04 | $45.67 | $45.86 | $45.23 | $45.57 | $44.19 | 47,348,640 |
| 2023-04-03 | $45.55 | $45.90 | $45.29 | $45.68 | $44.30 | 45,121,450 |
| 2023-03-31 | $45.60 | $46.30 | $45.38 | $45.60 | $44.22 | 52,453,990 |
| 2023-03-30 | $45.51 | $45.70 | $44.94 | $45.48 | $44.10 | 45,003,050 |
| 2023-03-29 | $46.33 | $46.58 | $45.40 | $45.42 | $44.05 | 40,902,010 |
| 2023-03-28 | $46.09 | $46.38 | $45.68 | $45.88 | $44.49 | 28,332,430 |
| 2023-03-27 | $46.26 | $46.33 | $45.50 | $45.99 | $44.60 | 36,217,270 |
| 2023-03-24 | $46.80 | $46.80 | $46.06 | $46.20 | $44.80 | 43,769,380 |
| 2023-03-23 | $46.30 | $46.89 | $46.30 | $46.88 | $45.46 | 55,427,360 |
| 2023-03-22 | $46.25 | $46.77 | $46.22 | $46.50 | $45.09 | 55,225,120 |
| 2023-03-21 | $45.89 | $46.40 | $45.78 | $46.01 | $44.62 | 44,665,900 |
| 2023-03-20 | $46.00 | $46.58 | $45.56 | $45.58 | $44.20 | 71,924,440 |
| 2023-03-17 | $45.81 | $46.96 | $45.81 | $46.20 | $44.80 | 95,019,090 |
| 2023-03-16 | $44.90 | $45.83 | $44.75 | $45.23 | $43.86 | 78,960,920 |
| 2023-03-15 | $46.03 | $46.66 | $45.78 | $45.95 | $44.56 | 44,364,320 |
| 2023-03-14 | $46.22 | $46.22 | $45.39 | $45.46 | $44.08 | 49,073,260 |
| 2023-03-13 | $46.00 | $46.79 | $45.91 | $46.50 | $45.09 | 39,948,280 |
| 2023-03-10 | $46.06 | $46.65 | $46.00 | $46.00 | $44.61 | 45,709,200 |
| 2023-03-09 | $47.38 | $47.38 | $46.47 | $46.64 | $45.23 | 51,832,490 |
| 2023-03-08 | $47.55 | $47.61 | $46.99 | $47.23 | $45.80 | 52,741,680 |
| 2023-03-07 | $48.55 | $49.20 | $47.75 | $47.91 | $46.46 | 58,730,230 |
| 2023-03-06 | $50.00 | $50.17 | $48.45 | $48.58 | $47.11 | 77,323,720 |
| 2023-03-03 | $50.48 | $50.66 | $49.85 | $50.28 | $48.76 | 28,413,330 |
| 2023-03-02 | $49.97 | $50.46 | $49.72 | $50.20 | $48.68 | 38,088,860 |
| 2023-03-01 | $48.02 | $50.00 | $48.01 | $49.99 | $48.48 | 72,432,310 |
| 2023-02-28 | $48.01 | $48.28 | $47.51 | $48.20 | $46.74 | 38,041,710 |
| 2023-02-27 | $48.00 | $48.39 | $47.78 | $47.80 | $46.35 | 46,791,710 |
| 2023-02-24 | $48.89 | $49.01 | $48.11 | $48.20 | $48.20 | 44,654,800 |
| 2023-02-23 | $49.00 | $49.70 | $48.81 | $48.98 | $48.98 | 38,525,360 |
| 2023-02-22 | $49.50 | $49.96 | $49.11 | $49.18 | $49.18 | 44,604,620 |
| 2023-02-21 | $49.86 | $50.12 | $49.45 | $50.01 | $50.01 | 42,665,990 |
| 2023-02-20 | $48.85 | $49.99 | $48.75 | $49.95 | $49.95 | 66,428,500 |
| 2023-02-17 | $49.20 | $49.83 | $48.71 | $48.80 | $48.80 | 41,751,900 |
| 2023-02-16 | $49.08 | $50.05 | $49.00 | $49.20 | $49.20 | 57,689,130 |
| 2023-02-15 | $49.84 | $49.89 | $48.71 | $48.88 | $48.88 | 46,102,670 |
| 2023-02-14 | $49.30 | $49.90 | $49.17 | $49.90 | $49.90 | 37,040,170 |
| 2023-02-13 | $49.19 | $49.30 | $48.29 | $49.25 | $49.25 | 45,797,260 |
| 2023-02-10 | $49.46 | $49.55 | $49.01 | $49.30 | $49.30 | 30,917,290 |
| 2023-02-09 | $48.50 | $49.55 | $48.39 | $49.32 | $49.32 | 56,490,690 |
| 2023-02-08 | $48.75 | $49.19 | $48.38 | $48.50 | $48.50 | 34,718,960 |
| 2023-02-07 | $48.50 | $48.84 | $48.20 | $48.70 | $48.70 | 44,436,330 |
| 2023-02-06 | $48.80 | $48.86 | $47.72 | $48.16 | $48.16 | 92,159,530 |
| 2023-02-03 | $50.50 | $50.55 | $48.90 | $49.60 | $49.60 | 92,731,030 |
| 2023-02-02 | $51.60 | $51.60 | $50.40 | $50.83 | $50.83 | 63,621,730 |
| 2023-02-01 | $51.55 | $51.75 | $50.41 | $51.35 | $51.35 | 56,530,110 |
| 2023-01-31 | $51.76 | $52.28 | $50.85 | $50.98 | $50.98 | 61,241,830 |
| 2023-01-30 | $53.59 | $53.60 | $51.48 | $51.48 | $51.48 | 85,757,890 |
| 2023-01-20 | $52.10 | $52.24 | $51.50 | $52.10 | $52.10 | 49,706,930 |
| 2023-01-19 | $51.40 | $51.87 | $51.15 | $51.81 | $51.81 | 51,046,050 |
| 2023-01-18 | $51.50 | $51.87 | $51.16 | $51.55 | $51.55 | 41,960,300 |
| 2023-01-17 | $51.96 | $52.07 | $51.00 | $51.50 | $51.50 | 69,887,250 |
| 2023-01-16 | $52.52 | $53.48 | $51.49 | $52.09 | $52.09 | 122,979,440 |
| 2023-01-13 | $51.20 | $52.35 | $51.05 | $52.35 | $52.35 | 89,625,750 |
| 2023-01-12 | $50.90 | $51.11 | $50.43 | $50.91 | $50.91 | 60,025,570 |
| 2023-01-11 | $49.50 | $51.00 | $49.44 | $50.70 | $50.70 | 96,689,500 |
| 2023-01-10 | $50.90 | $50.91 | $49.14 | $49.21 | $49.21 | 83,794,870 |
| 2023-01-09 | $50.00 | $50.95 | $49.70 | $50.91 | $50.91 | 88,185,740 |
| 2023-01-06 | $49.50 | $49.83 | $49.05 | $49.74 | $49.74 | 78,034,580 |
| 2023-01-05 | $49.20 | $49.50 | $48.50 | $48.93 | $48.93 | 73,704,810 |
| 2023-01-04 | $47.30 | $48.63 | $47.30 | $48.53 | $48.53 | 86,949,610 |
| 2023-01-03 | $46.59 | $47.26 | $46.06 | $47.15 | $47.15 | 60,230,440 |
| 2023-01-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-12-30 | $46.00 | $47.20 | $46.00 | $47.00 | $47.00 | 55,300,540 |
| 2022-12-29 | $45.95 | $46.01 | $45.11 | $45.82 | $45.82 | 46,957,620 |
| 2022-12-28 | $45.43 | $46.45 | $45.30 | $46.28 | $46.28 | 45,626,700 |
| 2022-12-27 | $45.27 | $45.95 | $45.03 | $45.58 | $45.58 | 34,779,330 |
| 2022-12-26 | $45.64 | $45.88 | $44.66 | $44.66 | $44.66 | 40,328,180 |
| 2022-12-23 | $45.53 | $46.01 | $45.32 | $45.64 | $45.64 | 30,647,250 |
| 2022-12-22 | $46.00 | $46.18 | $45.65 | $45.88 | $45.88 | 35,346,190 |
| 2022-12-21 | $45.10 | $45.60 | $44.94 | $45.26 | $45.26 | 29,789,570 |
| 2022-12-20 | $45.56 | $45.88 | $44.58 | $44.93 | $44.93 | 49,524,520 |
| 2022-12-19 | $46.90 | $47.27 | $45.45 | $45.77 | $45.77 | 50,589,650 |
| 2022-12-16 | $46.11 | $47.01 | $46.07 | $46.90 | $46.90 | 42,134,760 |
| 2022-12-15 | $46.80 | $47.09 | $45.80 | $46.43 | $46.43 | 40,402,100 |
| 2022-12-14 | $47.08 | $47.11 | $46.14 | $46.89 | $46.89 | 34,697,320 |
| 2022-12-13 | $46.46 | $47.09 | $46.30 | $46.70 | $46.70 | 42,366,320 |
| 2022-12-12 | $47.20 | $47.28 | $46.08 | $46.17 | $46.17 | 65,647,050 |
| 2022-12-09 | $47.07 | $47.88 | $46.70 | $47.60 | $47.60 | 70,957,890 |
| 2022-12-08 | $46.38 | $47.20 | $46.30 | $47.15 | $47.15 | 44,836,410 |
| 2022-12-07 | $47.44 | $47.48 | $46.37 | $46.70 | $46.70 | 83,145,480 |
| 2022-12-06 | $47.28 | $47.68 | $46.74 | $47.44 | $47.44 | 87,827,310 |
| 2022-12-05 | $45.55 | $47.31 | $45.35 | $47.28 | $47.28 | 138,043,600 |
| 2022-12-01 | $45.98 | $46.29 | $44.68 | $44.83 | $44.83 | 85,932,650 |
| 2022-11-30 | $44.82 | $46.17 | $44.60 | $44.95 | $44.95 | 116,501,590 |
| 2022-11-29 | $42.32 | $44.90 | $42.32 | $44.78 | $44.78 | 175,320,480 |
| 2022-11-28 | $41.63 | $41.84 | $40.99 | $41.41 | $41.41 | 51,031,530 |
| 2022-11-25 | $41.78 | $42.95 | $41.75 | $42.75 | $42.75 | 59,795,980 |
| 2022-11-24 | $42.21 | $42.38 | $41.67 | $41.80 | $41.80 | 24,907,650 |
| 2022-11-23 | $42.02 | $42.44 | $41.76 | $41.77 | $41.77 | 44,962,050 |
| 2022-11-22 | $41.20 | $42.38 | $41.00 | $41.97 | $41.97 | 47,181,360 |
| 2022-11-21 | $41.75 | $41.75 | $40.66 | $41.21 | $41.21 | 51,118,530 |
| 2022-11-18 | $42.68 | $42.81 | $42.06 | $42.16 | $42.16 | 39,246,430 |
| 2022-11-17 | $42.29 | $42.75 | $41.95 | $42.56 | $42.56 | 50,398,030 |
| 2022-11-16 | $42.62 | $42.82 | $42.27 | $42.30 | $42.30 | 59,652,790 |
| 2022-11-15 | $41.48 | $42.95 | $41.31 | $42.49 | $42.49 | 93,442,400 |
| 2022-11-14 | $41.66 | $42.12 | $41.21 | $41.60 | $41.60 | 121,668,040 |
| 2022-11-11 | $39.44 | $40.97 | $39.32 | $40.33 | $40.33 | 104,667,560 |
| 2022-11-10 | $38.00 | $38.70 | $37.78 | $38.46 | $38.46 | 32,317,530 |
| 2022-11-09 | $38.79 | $38.89 | $38.29 | $38.37 | $38.37 | 26,768,680 |
| 2022-11-08 | $38.79 | $39.00 | $38.38 | $38.69 | $38.69 | 37,048,270 |
| 2022-11-07 | $38.00 | $39.18 | $37.92 | $38.79 | $38.79 | 57,480,970 |
| 2022-11-04 | $36.93 | $38.65 | $36.91 | $38.31 | $38.31 | 69,205,470 |
| 2022-11-03 | $37.18 | $37.30 | $36.70 | $36.93 | $36.93 | 34,933,460 |
| 2022-11-02 | $37.29 | $37.60 | $37.13 | $37.40 | $37.40 | 45,038,490 |
| 2022-11-01 | $36.45 | $37.48 | $36.37 | $37.46 | $37.46 | 56,566,490 |
| 2022-10-31 | $36.39 | $36.67 | $35.90 | $36.15 | $36.15 | 56,203,350 |
| 2022-10-28 | $37.51 | $37.70 | $36.73 | $36.73 | $36.73 | 50,769,160 |
| 2022-10-27 | $37.71 | $38.09 | $37.55 | $37.66 | $37.66 | 45,749,730 |
| 2022-10-26 | $37.54 | $38.15 | $37.51 | $37.67 | $37.67 | 49,839,520 |
| 2022-10-25 | $37.58 | $38.38 | $37.16 | $37.72 | $37.72 | 55,354,890 |
| 2022-10-24 | $39.66 | $39.93 | $37.61 | $37.70 | $37.70 | 95,125,180 |
| 2022-10-21 | $40.10 | $40.25 | $39.50 | $39.65 | $39.65 | 45,737,750 |
| 2022-10-20 | $40.40 | $40.49 | $39.90 | $40.01 | $40.01 | 45,021,420 |
| 2022-10-19 | $41.65 | $41.98 | $41.26 | $41.27 | $40.35 | 36,436,130 |
| 2022-10-18 | $42.40 | $42.44 | $41.67 | $41.75 | $40.82 | 41,635,680 |
| 2022-10-17 | $41.71 | $42.15 | $41.56 | $42.10 | $41.16 | 34,142,520 |
| 2022-10-14 | $41.75 | $42.33 | $41.62 | $41.94 | $41.01 | 43,441,710 |
| 2022-10-13 | $41.80 | $41.90 | $41.20 | $41.36 | $40.44 | 38,384,620 |
| 2022-10-12 | $41.21 | $42.00 | $40.80 | $41.92 | $40.99 | 36,247,330 |
| 2022-10-11 | $41.67 | $41.87 | $41.12 | $41.20 | $40.28 | 26,931,730 |
| 2022-10-10 | $41.58 | $42.18 | $41.38 | $41.43 | $40.51 | 41,387,650 |
| 2022-09-30 | $41.35 | $41.98 | $41.35 | $41.58 | $41.58 | 33,161,940 |
| 2022-09-29 | $42.23 | $42.34 | $41.15 | $41.32 | $41.32 | 42,655,830 |
| 2022-09-28 | $42.20 | $42.50 | $41.85 | $41.89 | $41.89 | 42,204,370 |
| 2022-09-27 | $42.43 | $42.74 | $42.27 | $42.44 | $42.44 | 31,229,140 |
| 2022-09-26 | $42.74 | $43.32 | $42.42 | $42.49 | $42.49 | 30,712,390 |
| 2022-09-23 | $42.41 | $43.44 | $42.41 | $43.02 | $43.02 | 37,532,570 |
| 2022-09-22 | $42.60 | $42.83 | $42.41 | $42.48 | $42.48 | 37,622,970 |
| 2022-09-21 | $43.10 | $43.46 | $42.90 | $43.15 | $43.15 | 30,353,670 |
| 2022-09-20 | $44.15 | $44.19 | $43.12 | $43.24 | $43.24 | 35,764,950 |
| 2022-09-19 | $43.92 | $44.48 | $43.56 | $43.93 | $43.93 | 40,538,310 |
| 2022-09-16 | $44.82 | $44.97 | $43.87 | $43.93 | $43.93 | 62,492,040 |
| 2022-09-15 | $44.67 | $45.60 | $44.66 | $45.09 | $45.09 | 59,444,220 |
| 2022-09-14 | $44.53 | $45.18 | $44.51 | $44.65 | $44.65 | 35,508,370 |
| 2022-09-13 | $44.68 | $45.37 | $44.35 | $45.06 | $45.06 | 52,966,320 |
| 2022-09-12 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 0 |
| 2022-09-09 | $43.99 | $44.78 | $43.85 | $44.69 | $44.69 | 57,786,670 |
| 2022-09-08 | $43.84 | $44.25 | $43.66 | $43.84 | $43.84 | 32,129,830 |
| 2022-09-07 | $43.60 | $43.81 | $43.16 | $43.60 | $43.60 | 37,641,070 |
| 2022-09-06 | $43.90 | $44.45 | $43.52 | $43.90 | $43.90 | 44,977,170 |
| 2022-09-05 | $43.50 | $43.90 | $43.02 | $43.80 | $43.80 | 41,749,080 |
| 2022-09-02 | $43.89 | $44.28 | $43.26 | $43.70 | $43.70 | 44,914,490 |
| 2022-09-01 | $43.60 | $44.13 | $43.41 | $43.65 | $43.65 | 45,521,320 |
| 2022-08-31 | $42.71 | $44.27 | $42.66 | $43.84 | $43.84 | 84,223,800 |
| 2022-08-30 | $42.98 | $43.29 | $42.51 | $42.89 | $42.89 | 38,892,930 |
| 2022-08-29 | $42.80 | $43.22 | $42.49 | $43.07 | $43.07 | 44,989,300 |
| 2022-08-26 | $43.11 | $43.32 | $42.52 | $43.12 | $43.12 | 72,672,640 |
| 2022-08-25 | $41.85 | $43.23 | $41.68 | $43.10 | $43.10 | 110,572,590 |
| 2022-08-24 | $41.35 | $42.44 | $41.35 | $41.61 | $41.61 | 115,732,980 |
| 2022-08-23 | $41.02 | $41.15 | $40.68 | $40.72 | $40.72 | 33,148,020 |
| 2022-08-22 | $40.85 | $41.39 | $40.80 | $41.15 | $41.15 | 33,971,900 |
| 2022-08-19 | $40.70 | $41.26 | $40.62 | $40.97 | $40.97 | 32,462,870 |
| 2022-08-18 | $41.15 | $41.18 | $40.76 | $40.81 | $40.81 | 29,407,960 |
| 2022-08-17 | $41.05 | $41.48 | $40.72 | $41.29 | $41.29 | 37,572,180 |
| 2022-08-16 | $41.34 | $41.47 | $40.90 | $40.99 | $40.99 | 27,739,050 |
| 2022-08-15 | $41.43 | $41.76 | $41.13 | $41.14 | $41.14 | 33,276,940 |
| 2022-08-12 | $41.26 | $41.76 | $41.14 | $41.61 | $41.61 | 35,993,340 |
| 2022-08-11 | $40.59 | $41.68 | $40.42 | $41.46 | $41.46 | 61,070,140 |
| 2022-08-10 | $40.96 | $41.08 | $40.36 | $40.40 | $40.40 | 46,008,880 |
| 2022-08-09 | $41.17 | $41.21 | $40.92 | $40.96 | $40.96 | 25,139,700 |
| 2022-08-08 | $41.30 | $41.54 | $41.00 | $41.18 | $41.18 | 30,159,400 |
| 2022-08-05 | $41.29 | $41.68 | $40.98 | $41.54 | $41.54 | 29,671,020 |
| 2022-08-04 | $41.12 | $41.30 | $40.90 | $41.08 | $41.08 | 25,116,340 |
| 2022-08-03 | $41.14 | $41.40 | $40.74 | $40.83 | $40.83 | 40,785,170 |
| 2022-08-02 | $41.53 | $41.55 | $40.53 | $41.17 | $41.17 | 60,400,820 |
| 2022-08-01 | $42.11 | $42.12 | $41.75 | $41.84 | $41.84 | 30,655,090 |
| 2022-07-29 | $42.79 | $43.15 | $42.10 | $42.12 | $42.12 | 46,070,390 |
| 2022-07-28 | $42.90 | $43.25 | $42.71 | $42.72 | $42.72 | 34,874,950 |
| 2022-07-27 | $43.06 | $43.18 | $42.70 | $42.79 | $42.79 | 29,639,870 |
| 2022-07-26 | $42.95 | $43.29 | $42.92 | $43.20 | $43.20 | 22,847,450 |
| 2022-07-25 | $43.00 | $43.12 | $42.72 | $42.92 | $42.92 | 22,513,500 |
| 2022-07-22 | $42.80 | $43.36 | $42.78 | $43.05 | $43.05 | 29,435,600 |
| 2022-07-21 | $43.23 | $43.25 | $42.65 | $42.74 | $42.74 | 40,556,770 |
| 2022-07-20 | $43.78 | $43.83 | $43.36 | $43.40 | $43.40 | 24,956,570 |
| 2022-07-19 | $43.42 | $43.77 | $42.90 | $43.40 | $43.40 | 35,610,610 |
| 2022-07-18 | $42.75 | $43.69 | $42.72 | $43.45 | $43.45 | 35,524,430 |
| 2022-07-15 | $43.61 | $44.09 | $42.70 | $42.71 | $42.71 | 69,404,160 |
| 2022-07-14 | $44.90 | $45.04 | $43.43 | $43.60 | $43.60 | 90,304,410 |
| 2022-07-13 | $45.42 | $45.63 | $45.00 | $45.08 | $45.08 | 29,658,830 |
| 2022-07-12 | $45.38 | $45.74 | $45.12 | $45.51 | $45.51 | 25,405,550 |
| 2022-07-11 | $45.61 | $45.77 | $45.22 | $45.38 | $45.38 | 28,113,510 |
| 2022-07-08 | $45.91 | $46.38 | $45.68 | $45.82 | $45.82 | 29,228,340 |
| 2022-07-07 | $45.65 | $46.14 | $45.59 | $45.60 | $45.60 | 29,372,210 |
| 2022-07-06 | $46.62 | $46.63 | $45.75 | $45.85 | $45.85 | 38,956,090 |
| 2022-07-05 | $46.48 | $47.55 | $46.38 | $46.61 | $46.61 | 45,256,850 |
| 2022-07-04 | $46.20 | $46.50 | $45.80 | $46.46 | $46.46 | 40,712,960 |
| 2022-07-01 | $46.70 | $46.98 | $46.12 | $46.31 | $46.31 | 35,756,840 |
| 2022-06-30 | $46.80 | $47.20 | $46.46 | $46.69 | $46.69 | 39,185,270 |
| 2022-06-29 | $46.89 | $47.44 | $46.58 | $46.79 | $46.79 | 41,277,250 |
| 2022-06-28 | $46.82 | $47.19 | $46.35 | $46.90 | $46.90 | 35,170,690 |
| 2022-06-27 | $46.85 | $47.10 | $46.50 | $46.80 | $46.80 | 44,985,820 |
| 2022-06-24 | $46.43 | $46.85 | $46.22 | $46.76 | $46.76 | 53,672,390 |
| 2022-06-23 | $45.63 | $46.50 | $45.63 | $46.25 | $46.25 | 49,426,520 |
| 2022-06-22 | $46.20 | $46.32 | $45.40 | $45.40 | $45.40 | 43,690,690 |
| 2022-06-21 | $45.68 | $46.78 | $45.45 | $46.13 | $46.13 | 68,456,930 |
| 2022-06-20 | $45.72 | $45.85 | $45.05 | $45.36 | $45.36 | 57,061,490 |
| 2022-06-17 | $46.37 | $47.26 | $46.25 | $47.03 | $45.53 | 56,670,400 |
| 2022-06-16 | $47.38 | $47.50 | $46.50 | $46.50 | $45.02 | 84,493,100 |
| 2022-06-15 | $45.00 | $48.56 | $44.91 | $47.65 | $46.13 | 198,589,230 |
| 2022-06-14 | $43.90 | $45.25 | $43.80 | $45.22 | $43.78 | 62,895,790 |
| 2022-06-13 | $44.50 | $44.60 | $44.02 | $44.14 | $42.74 | 53,712,120 |
| 2022-06-10 | $44.35 | $45.00 | $44.08 | $44.94 | $43.51 | 56,531,950 |
| 2022-06-09 | $44.70 | $45.03 | $44.47 | $44.62 | $43.20 | 53,243,050 |
| 2022-06-08 | $44.25 | $44.71 | $44.06 | $44.59 | $43.17 | 52,956,200 |
| 2022-06-07 | $44.26 | $44.38 | $43.95 | $44.15 | $42.75 | 43,157,460 |
| 2022-06-06 | $43.99 | $44.27 | $43.33 | $44.26 | $42.85 | 54,326,750 |
| 2022-06-02 | $43.80 | $44.03 | $43.55 | $44.00 | $42.60 | 34,082,890 |
| 2022-06-01 | $44.25 | $44.55 | $43.91 | $44.17 | $42.77 | 32,852,070 |
| 2022-05-31 | $44.23 | $44.78 | $44.00 | $44.20 | $42.79 | 54,065,260 |
| 2022-05-30 | $43.93 | $44.36 | $43.72 | $44.15 | $42.75 | 52,217,490 |
| 2022-05-27 | $43.41 | $43.85 | $43.40 | $43.53 | $42.15 | 38,790,060 |
| 2022-05-26 | $43.31 | $43.55 | $42.95 | $43.15 | $41.78 | 40,099,220 |
| 2022-05-25 | $43.03 | $43.50 | $43.02 | $43.23 | $41.86 | 26,374,890 |
| 2022-05-24 | $43.80 | $44.11 | $43.11 | $43.14 | $41.77 | 39,342,430 |
| 2022-05-23 | $44.15 | $44.27 | $43.69 | $43.89 | $42.49 | 35,909,820 |
| 2022-05-20 | $43.40 | $44.36 | $43.40 | $44.31 | $42.90 | 54,975,120 |
| 2022-05-19 | $43.10 | $43.44 | $43.03 | $43.29 | $41.91 | 28,281,630 |
| 2022-05-18 | $43.99 | $44.10 | $43.36 | $43.63 | $42.24 | 35,234,170 |
| 2022-05-17 | $43.50 | $43.88 | $43.27 | $43.82 | $42.43 | 40,137,300 |
| 2022-05-16 | $44.15 | $44.21 | $43.18 | $43.36 | $41.98 | 46,886,280 |
| 2022-05-13 | $44.18 | $44.50 | $43.59 | $43.96 | $42.56 | 41,233,480 |
| 2022-05-12 | $44.35 | $44.58 | $43.85 | $44.00 | $42.60 | 42,773,840 |
| 2022-05-11 | $44.44 | $45.01 | $44.21 | $44.73 | $43.31 | 60,728,480 |
| 2022-05-10 | $43.85 | $44.68 | $43.70 | $44.47 | $43.06 | 40,469,310 |
| 2022-05-09 | $44.08 | $44.41 | $43.87 | $44.35 | $42.94 | 25,611,950 |
| 2022-05-06 | $44.45 | $44.98 | $44.00 | $44.06 | $42.66 | 37,231,480 |
| 2022-05-05 | $44.79 | $45.58 | $44.75 | $45.02 | $43.59 | 42,878,150 |
| 2022-05-04 | $44.56 | $44.56 | $44.56 | $44.56 | $43.14 | 0 |
| 2022-05-03 | $44.56 | $44.56 | $44.56 | $44.56 | $43.14 | 0 |
| 2022-04-29 | $43.80 | $45.12 | $43.60 | $44.56 | $43.14 | 51,638,640 |
| 2022-04-28 | $43.79 | $43.91 | $43.16 | $43.66 | $42.27 | 52,599,940 |
| 2022-04-27 | $43.41 | $44.20 | $43.18 | $43.91 | $42.51 | 53,108,350 |
| 2022-04-26 | $44.84 | $45.18 | $43.51 | $43.59 | $42.20 | 63,892,360 |
| 2022-04-25 | $45.00 | $46.18 | $44.70 | $44.85 | $43.42 | 67,392,040 |
| 2022-04-22 | $46.01 | $46.97 | $45.91 | $46.46 | $44.98 | 39,732,580 |
| 2022-04-21 | $45.88 | $47.18 | $45.81 | $46.22 | $44.75 | 54,904,360 |
| 2022-04-20 | $46.65 | $46.79 | $45.83 | $45.91 | $44.45 | 38,060,990 |
| 2022-04-19 | $47.05 | $47.27 | $46.13 | $46.44 | $44.96 | 36,954,300 |
| 2022-04-18 | $47.99 | $47.99 | $46.83 | $47.00 | $45.51 | 40,537,520 |
| 2022-04-15 | $48.00 | $48.74 | $47.90 | $48.30 | $46.76 | 31,411,510 |
| 2022-04-14 | $48.37 | $48.52 | $47.90 | $48.19 | $46.66 | 35,884,890 |
| 2022-04-13 | $48.25 | $48.38 | $47.68 | $47.82 | $46.30 | 31,775,140 |
| 2022-04-12 | $47.86 | $48.88 | $47.48 | $48.47 | $46.93 | 46,739,560 |
| 2022-04-11 | $48.91 | $48.98 | $47.52 | $47.62 | $46.11 | 50,640,500 |
| 2022-04-08 | $48.35 | $49.25 | $48.35 | $49.24 | $47.67 | 43,473,180 |
| 2022-04-07 | $49.20 | $49.52 | $48.29 | $48.48 | $46.94 | 50,112,990 |
| 2022-04-06 | $49.05 | $49.92 | $49.00 | $49.54 | $47.96 | 64,005,280 |
| 2022-04-05 | $48.96 | $48.96 | $48.96 | $48.96 | $47.40 | 0 |
| 2022-04-04 | $48.96 | $48.96 | $48.96 | $48.96 | $47.40 | 0 |
| 2022-04-01 | $48.30 | $49.11 | $48.11 | $48.96 | $47.40 | 47,367,670 |
| 2022-03-31 | $48.40 | $49.25 | $48.30 | $48.45 | $46.91 | 42,349,780 |
| 2022-03-30 | $47.55 | $48.83 | $47.45 | $48.70 | $47.15 | 57,542,710 |
| 2022-03-29 | $47.95 | $48.20 | $47.15 | $47.21 | $45.71 | 32,235,680 |
| 2022-03-28 | $47.40 | $48.12 | $46.93 | $47.85 | $46.33 | 39,368,630 |
| 2022-03-25 | $48.01 | $48.79 | $47.58 | $47.63 | $46.12 | 55,993,800 |
| 2022-03-24 | $47.53 | $48.72 | $47.40 | $48.25 | $46.72 | 61,075,710 |
| 2022-03-23 | $47.56 | $48.16 | $47.15 | $47.90 | $46.38 | 57,702,920 |
| 2022-03-22 | $46.50 | $47.86 | $46.45 | $47.80 | $46.28 | 74,211,160 |
| 2022-03-21 | $47.77 | $47.77 | $46.63 | $47.04 | $45.54 | 94,951,870 |
| 2022-03-18 | $45.05 | $48.38 | $44.92 | $47.93 | $46.41 | 155,232,340 |
| 2022-03-17 | $45.50 | $46.20 | $44.75 | $45.50 | $44.05 | 109,572,200 |
| 2022-03-16 | $43.29 | $44.65 | $42.33 | $44.29 | $42.88 | 100,969,430 |
| 2022-03-15 | $45.05 | $45.20 | $42.55 | $42.65 | $41.29 | 126,937,880 |
| 2022-03-14 | $46.00 | $46.57 | $45.77 | $45.81 | $44.35 | 59,257,850 |
| 2022-03-11 | $46.00 | $47.40 | $45.70 | $47.14 | $45.64 | 66,707,820 |
| 2022-03-10 | $47.95 | $48.04 | $46.86 | $46.91 | $45.42 | 58,775,280 |
| 2022-03-09 | $47.61 | $47.93 | $45.50 | $46.92 | $45.43 | 82,554,500 |
| 2022-03-08 | $48.72 | $49.06 | $47.30 | $47.47 | $45.96 | 83,440,300 |
| 2022-03-07 | $49.62 | $49.62 | $48.66 | $48.88 | $47.33 | 78,459,670 |
| 2022-03-04 | $50.47 | $50.48 | $49.96 | $50.10 | $48.51 | 70,086,470 |
| 2022-03-03 | $50.80 | $51.19 | $50.70 | $50.92 | $49.30 | 35,267,570 |
| 2022-03-02 | $50.90 | $51.23 | $50.70 | $50.76 | $49.15 | 43,692,260 |
| 2022-03-01 | $51.01 | $51.40 | $50.57 | $51.39 | $49.76 | 56,803,580 |
| 2022-02-28 | $51.10 | $51.10 | $50.25 | $50.76 | $49.15 | 73,188,330 |
| 2022-02-25 | $51.70 | $52.06 | $51.21 | $51.40 | $49.77 | 54,441,640 |
| 2022-02-24 | $52.15 | $52.25 | $51.09 | $51.46 | $49.82 | 97,539,600 |
| 2022-02-23 | $53.10 | $53.30 | $52.69 | $52.89 | $51.21 | 46,360,170 |
| 2022-02-22 | $53.52 | $53.60 | $52.71 | $53.07 | $51.38 | 57,749,930 |
| 2022-02-21 | $54.10 | $54.25 | $53.51 | $54.16 | $52.44 | 38,792,850 |
| 2022-02-18 | $53.60 | $54.60 | $53.44 | $54.50 | $52.77 | 48,422,610 |
| 2022-02-17 | $54.10 | $54.63 | $53.36 | $53.65 | $51.94 | 50,490,450 |
| 2022-02-16 | $53.50 | $54.18 | $53.28 | $53.84 | $52.13 | 52,320,990 |
| 2022-02-15 | $53.55 | $53.90 | $52.91 | $53.28 | $51.59 | 63,540,570 |
| 2022-02-14 | $55.01 | $55.30 | $53.68 | $53.90 | $52.19 | 94,465,410 |
| 2022-02-11 | $54.35 | $56.23 | $54.08 | $55.59 | $53.82 | 158,377,690 |
| 2022-02-10 | $53.18 | $54.18 | $52.80 | $54.18 | $52.46 | 96,278,720 |
| 2022-02-09 | $53.24 | $54.00 | $52.88 | $53.04 | $51.35 | 88,043,450 |
| 2022-02-08 | $51.76 | $53.03 | $51.72 | $53.00 | $51.31 | 86,611,570 |
| 2022-02-07 | $51.34 | $52.47 | $50.70 | $51.98 | $50.33 | 94,041,650 |
| 2022-02-04 | $49.97 | $49.97 | $49.97 | $49.97 | $48.38 | 0 |
| 2022-02-03 | $49.97 | $49.97 | $49.97 | $49.97 | $48.38 | 0 |
| 2022-02-02 | $49.97 | $49.97 | $49.97 | $49.97 | $48.38 | 0 |
| 2022-02-01 | $49.97 | $49.97 | $49.97 | $49.97 | $48.38 | 0 |
| 2022-01-28 | $51.02 | $51.35 | $49.80 | $49.97 | $48.38 | 72,935,540 |
| 2022-01-27 | $51.50 | $51.50 | $50.77 | $50.79 | $49.17 | 58,650,220 |
| 2022-01-26 | $51.68 | $52.19 | $51.22 | $51.83 | $50.18 | 48,327,490 |
| 2022-01-25 | $52.60 | $52.90 | $51.10 | $51.20 | $49.57 | 77,666,210 |
| 2022-01-24 | $53.53 | $53.53 | $52.53 | $53.13 | $51.44 | 54,264,080 |
| 2022-01-21 | $53.50 | $53.80 | $53.00 | $53.55 | $51.85 | 104,189,530 |
| 2022-01-20 | $51.50 | $53.52 | $51.45 | $53.40 | $51.70 | 144,835,940 |
| 2022-01-19 | $51.30 | $51.84 | $51.11 | $51.45 | $49.81 | 48,331,570 |
| 2022-01-18 | $50.94 | $51.59 | $50.60 | $51.23 | $49.60 | 63,697,990 |
| 2022-01-17 | $51.11 | $51.43 | $50.75 | $50.94 | $49.32 | 46,056,720 |
| 2022-01-14 | $52.35 | $52.50 | $51.06 | $51.10 | $49.47 | 77,939,680 |
| 2022-01-13 | $52.55 | $53.68 | $52.30 | $52.30 | $50.64 | 72,866,330 |
| 2022-01-12 | $52.60 | $52.81 | $51.86 | $52.50 | $50.83 | 57,292,270 |
| 2022-01-11 | $53.17 | $53.74 | $52.54 | $52.86 | $51.18 | 68,092,030 |
| 2022-01-10 | $52.99 | $53.56 | $52.50 | $53.08 | $51.39 | 76,113,440 |
| 2022-01-07 | $51.49 | $53.33 | $51.45 | $52.94 | $51.26 | 123,075,970 |
| 2022-01-06 | $51.99 | $52.02 | $51.22 | $51.30 | $49.67 | 66,165,830 |
| 2022-01-05 | $51.11 | $52.40 | $50.97 | $52.07 | $50.41 | 118,124,670 |
| 2022-01-04 | $50.40 | $51.06 | $50.10 | $51.00 | $49.38 | 63,583,760 |
| 2022-01-03 | $50.41 | $50.41 | $50.41 | $50.41 | $48.81 | 0 |
| 2021-12-31 | $50.43 | $50.85 | $50.15 | $50.41 | $48.81 | 35,800,020 |
| 2021-12-30 | $50.90 | $50.99 | $50.41 | $50.41 | $48.81 | 42,787,990 |
| 2021-12-29 | $51.10 | $51.16 | $50.52 | $50.81 | $49.19 | 37,646,910 |
| 2021-12-28 | $50.30 | $51.13 | $50.10 | $50.87 | $49.25 | 61,735,860 |
| 2021-12-27 | $49.96 | $50.20 | $49.87 | $49.98 | $48.39 | 27,470,110 |
| 2021-12-24 | $50.19 | $50.20 | $49.72 | $49.82 | $48.24 | 31,293,520 |
| 2021-12-23 | $50.19 | $50.40 | $49.75 | $50.22 | $48.62 | 40,497,890 |
| 2021-12-22 | $50.93 | $51.00 | $50.13 | $50.18 | $48.58 | 42,540,470 |
| 2021-12-21 | $50.29 | $51.14 | $50.28 | $50.84 | $49.22 | 39,397,880 |
| 2021-12-20 | $50.24 | $50.85 | $50.20 | $50.28 | $48.68 | 42,844,180 |
| 2021-12-17 | $51.02 | $51.40 | $50.38 | $50.54 | $48.93 | 53,967,030 |
| 2021-12-16 | $50.79 | $51.29 | $50.50 | $51.20 | $49.57 | 51,436,590 |
| 2021-12-15 | $50.79 | $51.08 | $50.53 | $50.70 | $49.09 | 36,383,250 |
| 2021-12-14 | $50.90 | $51.35 | $50.70 | $50.85 | $49.23 | 58,733,410 |
| 2021-12-13 | $51.66 | $52.50 | $51.12 | $51.15 | $49.52 | 91,858,150 |
| 2021-12-10 | $51.00 | $51.49 | $50.90 | $51.22 | $49.59 | 73,770,660 |
| 2021-12-09 | $50.36 | $51.83 | $50.13 | $51.31 | $49.68 | 124,929,610 |
| 2021-12-08 | $50.39 | $50.40 | $49.90 | $50.34 | $48.74 | 65,354,430 |
| 2021-12-07 | $49.50 | $50.50 | $49.21 | $50.39 | $48.79 | 101,150,190 |
| 2021-12-06 | $49.10 | $49.75 | $49.10 | $49.15 | $47.59 | 61,036,900 |
| 2021-12-03 | $48.99 | $48.99 | $48.99 | $48.99 | $47.43 | 42,748,910 |
| 2021-12-02 | $48.88 | $48.88 | $48.88 | $48.88 | $47.33 | 38,330,050 |
| 2021-12-01 | $48.27 | $48.98 | $48.27 | $48.87 | $47.32 | 42,213,670 |
| 2021-11-30 | $48.51 | $48.83 | $48.17 | $48.22 | $46.69 | 46,694,730 |
| 2021-11-29 | $48.49 | $48.85 | $48.32 | $48.66 | $47.11 | 40,427,300 |
| 2021-11-26 | $49.24 | $49.26 | $48.71 | $48.72 | $47.17 | 58,902,350 |
| 2021-11-25 | $49.76 | $49.76 | $49.36 | $49.40 | $47.83 | 40,741,150 |
| 2021-11-24 | $49.62 | $50.00 | $49.35 | $49.75 | $48.17 | 36,196,150 |
| 2021-11-23 | $49.68 | $50.17 | $49.49 | $49.62 | $48.04 | 40,224,100 |
| 2021-11-22 | $49.85 | $49.94 | $49.55 | $49.71 | $48.13 | 34,005,120 |
| 2021-11-19 | $49.40 | $50.11 | $49.25 | $49.96 | $48.37 | 42,829,010 |
| 2021-11-18 | $49.90 | $49.91 | $49.51 | $49.51 | $47.94 | 42,332,470 |
| 2021-11-17 | $49.99 | $50.53 | $49.88 | $50.05 | $48.46 | 35,153,170 |
| 2021-11-16 | $50.60 | $50.94 | $50.00 | $50.36 | $48.76 | 47,743,810 |
| 2021-11-15 | $50.85 | $51.20 | $50.23 | $50.60 | $48.99 | 44,209,110 |
| 2021-11-12 | $51.13 | $51.13 | $50.15 | $50.61 | $49.00 | 58,595,860 |
| 2021-11-11 | $49.11 | $51.16 | $49.00 | $51.15 | $49.52 | 111,085,850 |
| 2021-11-10 | $49.50 | $49.56 | $48.33 | $49.13 | $47.57 | 81,604,860 |
| 2021-11-09 | $50.48 | $50.83 | $49.60 | $49.69 | $48.11 | 64,051,070 |
| 2021-11-08 | $49.89 | $50.70 | $49.37 | $50.40 | $48.80 | 53,172,450 |
| 2021-11-05 | $49.70 | $49.70 | $49.70 | $49.70 | $48.12 | 41,665,470 |
| 2021-11-04 | $49.90 | $50.14 | $49.53 | $49.70 | $48.12 | 53,205,270 |
| 2021-11-03 | $50.00 | $50.75 | $49.85 | $50.05 | $48.46 | 47,676,290 |
| 2021-11-02 | $50.21 | $50.67 | $49.22 | $50.01 | $48.42 | 78,272,460 |
| 2021-11-01 | $49.00 | $50.45 | $48.75 | $50.12 | $48.53 | 62,876,100 |
| 2021-10-29 | $50.82 | $51.23 | $49.24 | $49.57 | $47.99 | 146,662,660 |
| 2021-10-28 | $50.73 | $51.41 | $50.05 | $51.30 | $49.67 | 85,061,900 |
| 2021-10-27 | $51.97 | $52.65 | $51.54 | $51.65 | $50.01 | 58,905,250 |
| 2021-10-26 | $53.21 | $53.98 | $52.10 | $52.17 | $50.51 | 74,882,510 |
| 2021-10-25 | $53.20 | $53.37 | $52.45 | $53.21 | $51.52 | 75,444,690 |
| 2021-10-22 | $54.68 | $54.85 | $53.60 | $54.29 | $51.71 | 102,633,030 |
| 2021-10-21 | $51.55 | $54.88 | $51.51 | $54.28 | $51.70 | 211,005,830 |
| 2021-10-20 | $51.70 | $52.04 | $50.79 | $51.37 | $48.93 | 66,823,900 |
| 2021-10-19 | $49.85 | $51.85 | $49.70 | $51.45 | $49.00 | 84,752,710 |
| 2021-10-18 | $51.08 | $51.24 | $49.68 | $49.86 | $47.49 | 77,197,140 |
| 2021-10-15 | $51.13 | $51.58 | $50.62 | $50.88 | $48.46 | 73,301,700 |
| 2021-10-14 | $51.70 | $52.00 | $51.20 | $51.41 | $48.97 | 42,700,600 |
| 2021-10-13 | $52.10 | $52.19 | $50.90 | $51.75 | $49.29 | 64,988,920 |
| 2021-10-12 | $52.05 | $53.04 | $51.68 | $52.26 | $49.77 | 94,465,570 |
| 2021-10-11 | $52.10 | $53.39 | $51.94 | $52.74 | $50.23 | 150,449,950 |
| 2021-10-08 | $50.50 | $52.10 | $50.11 | $52.10 | $49.62 | 218,002,820 |
| 2021-10-07 | $48.36 | $48.36 | $48.36 | $48.36 | $46.06 | 0 |
| 2021-10-06 | $48.36 | $48.36 | $48.36 | $48.36 | $46.06 | 0 |
| 2021-09-30 | $49.30 | $49.30 | $48.23 | $48.36 | $46.06 | 68,007,030 |
| 2021-09-29 | $48.77 | $49.54 | $48.52 | $49.19 | $46.85 | 63,129,530 |
| 2021-09-28 | $48.99 | $49.63 | $48.52 | $49.26 | $46.92 | 77,950,700 |
| 2021-09-27 | $47.90 | $49.24 | $47.82 | $49.00 | $46.67 | 99,008,100 |
| 2021-09-24 | $48.23 | $48.88 | $47.90 | $48.08 | $45.79 | 84,358,360 |
| 2021-09-23 | $48.50 | $49.35 | $48.01 | $48.22 | $45.93 | 75,804,480 |
| 2021-09-22 | $47.50 | $48.08 | $47.30 | $47.78 | $45.51 | 72,393,010 |
| 2021-09-21 | $48.68 | $48.68 | $48.68 | $48.68 | $46.37 | 0 |
| 2021-09-20 | $48.68 | $48.68 | $48.68 | $48.68 | $46.37 | 0 |
| 2021-09-17 | $49.40 | $49.78 | $48.22 | $48.68 | $46.37 | 92,721,440 |
| 2021-09-16 | $49.32 | $49.98 | $49.21 | $49.51 | $47.16 | 59,115,600 |
| 2021-09-15 | $49.50 | $49.88 | $49.30 | $49.47 | $47.12 | 64,542,320 |
| 2021-09-14 | $51.44 | $51.58 | $49.81 | $49.86 | $47.49 | 108,266,170 |
| 2021-09-13 | $51.48 | $51.59 | $51.06 | $51.12 | $48.69 | 66,980,000 |
| 2021-09-10 | $51.35 | $52.50 | $51.28 | $51.71 | $49.25 | 84,549,100 |
| 2021-09-09 | $51.40 | $51.72 | $51.01 | $51.62 | $49.17 | 73,490,780 |
| 2021-09-08 | $52.00 | $52.63 | $51.68 | $51.95 | $49.48 | 84,399,190 |
| 2021-09-07 | $51.62 | $52.54 | $51.08 | $52.34 | $49.85 | 94,737,440 |
| 2021-09-06 | $51.69 | $52.15 | $51.18 | $51.58 | $49.13 | 88,301,950 |
| 2021-09-03 | $51.56 | $52.51 | $50.70 | $51.71 | $49.25 | 90,260,350 |
| 2021-09-02 | $51.01 | $51.74 | $50.67 | $51.55 | $49.10 | 87,858,570 |
| 2021-09-01 | $49.78 | $52.05 | $49.61 | $51.49 | $49.04 | 163,160,040 |
| 2021-08-31 | $50.20 | $50.47 | $48.88 | $49.90 | $47.53 | 158,678,330 |
| 2021-08-30 | $52.00 | $52.00 | $50.35 | $50.71 | $48.30 | 95,948,720 |
| 2021-08-27 | $51.05 | $52.33 | $51.04 | $52.00 | $49.53 | 101,781,870 |
| 2021-08-26 | $51.50 | $51.50 | $50.29 | $50.30 | $47.91 | 88,681,390 |
| 2021-08-25 | $51.92 | $52.22 | $51.46 | $51.58 | $49.13 | 61,059,550 |
| 2021-08-24 | $52.30 | $52.74 | $51.39 | $51.80 | $49.34 | 94,659,660 |
| 2021-08-23 | $53.01 | $53.46 | $52.60 | $52.70 | $50.19 | 59,491,190 |
| 2021-08-20 | $53.11 | $53.66 | $52.81 | $53.01 | $50.49 | 67,560,660 |
| 2021-08-19 | $55.59 | $55.76 | $53.66 | $53.71 | $51.16 | 114,860,600 |
| 2021-08-18 | $54.02 | $56.11 | $53.77 | $56.04 | $53.37 | 96,366,560 |
| 2021-08-17 | $54.69 | $55.70 | $54.18 | $54.21 | $51.63 | 69,026,210 |
| 2021-08-16 | $54.00 | $55.30 | $53.90 | $54.93 | $52.32 | 46,009,550 |
| 2021-08-13 | $54.28 | $54.97 | $54.00 | $54.31 | $51.73 | 48,471,810 |
| 2021-08-12 | $55.73 | $55.89 | $54.64 | $54.74 | $52.14 | 57,306,970 |
| 2021-08-11 | $55.73 | $56.79 | $55.44 | $55.80 | $53.15 | 82,202,020 |
| 2021-08-10 | $54.85 | $55.89 | $54.18 | $55.73 | $53.08 | 76,365,640 |
| 2021-08-09 | $53.20 | $55.86 | $53.10 | $55.12 | $52.50 | 91,882,130 |
| 2021-08-06 | $53.45 | $53.84 | $53.05 | $53.67 | $51.12 | 50,241,090 |
| 2021-08-05 | $53.51 | $55.50 | $53.35 | $54.20 | $51.62 | 84,322,090 |
| 2021-08-04 | $54.30 | $54.30 | $53.33 | $53.60 | $51.05 | 64,665,950 |
| 2021-08-03 | $53.88 | $54.41 | $53.58 | $54.24 | $51.66 | 65,820,270 |
| 2021-08-02 | $53.50 | $54.98 | $52.49 | $54.01 | $51.44 | 97,161,060 |
| 2021-07-30 | $53.13 | $54.15 | $52.60 | $53.67 | $51.12 | 65,088,840 |
| 2021-07-29 | $53.65 | $53.68 | $52.75 | $53.25 | $50.72 | 76,800,440 |
| 2021-07-28 | $52.70 | $53.59 | $52.51 | $53.11 | $50.58 | 83,836,570 |
| 2021-07-27 | $54.50 | $54.68 | $52.36 | $52.67 | $50.17 | 93,901,070 |
| 2021-07-26 | $57.09 | $57.09 | $54.33 | $54.50 | $51.91 | 117,486,470 |
| 2021-07-23 | $58.50 | $58.77 | $57.62 | $57.64 | $54.90 | 59,325,510 |
| 2021-07-22 | $57.85 | $59.07 | $57.51 | $58.54 | $55.76 | 63,661,380 |
| 2021-07-21 | $58.15 | $58.84 | $57.90 | $58.08 | $55.32 | 58,704,440 |
| 2021-07-20 | $58.79 | $59.20 | $58.13 | $58.46 | $55.68 | 44,931,030 |
| 2021-07-19 | $59.88 | $59.88 | $58.05 | $59.35 | $56.53 | 66,650,060 |
| 2021-07-16 | $59.69 | $60.29 | $58.88 | $59.70 | $56.86 | 57,820,400 |
| 2021-07-15 | $58.29 | $60.19 | $57.99 | $59.98 | $57.13 | 108,588,590 |
| 2021-07-14 | $59.65 | $59.65 | $57.78 | $57.91 | $55.16 | 106,561,840 |
| 2021-07-13 | $59.40 | $59.88 | $59.05 | $59.70 | $56.86 | 51,333,750 |
| 2021-07-12 | $60.31 | $60.48 | $59.32 | $59.40 | $56.58 | 81,898,920 |
| 2021-07-09 | $60.48 | $61.15 | $59.81 | $60.09 | $57.23 | 70,761,580 |
| 2021-07-08 | $62.37 | $62.37 | $60.52 | $60.78 | $57.89 | 83,755,850 |
| 2021-07-07 | $62.69 | $63.41 | $62.09 | $62.37 | $59.40 | 52,316,750 |
| 2021-07-06 | $62.42 | $63.14 | $61.85 | $62.90 | $59.91 | 68,581,290 |
| 2021-07-05 | $61.99 | $62.28 | $61.13 | $61.91 | $58.97 | 75,064,680 |
| 2021-07-02 | $64.03 | $64.07 | $62.10 | $62.30 | $59.34 | 102,808,160 |
| 2021-07-01 | $64.26 | $65.17 | $63.58 | $64.76 | $61.68 | 69,261,740 |
| 2021-06-30 | $64.20 | $64.74 | $63.80 | $64.28 | $61.22 | 47,636,890 |
| 2021-06-29 | $65.35 | $65.40 | $64.30 | $64.38 | $61.32 | 54,966,800 |
| 2021-06-28 | $66.68 | $66.69 | $65.20 | $65.60 | $62.48 | 51,013,400 |
| 2021-06-25 | $66.03 | $66.78 | $65.71 | $66.68 | $63.51 | 53,565,360 |
| 2021-06-24 | $65.84 | $66.38 | $65.48 | $65.96 | $62.82 | 41,789,970 |
| 2021-06-23 | $64.75 | $65.97 | $64.73 | $65.82 | $62.69 | 58,687,340 |
| 2021-06-22 | $64.50 | $65.30 | $64.17 | $64.73 | $61.65 | 62,012,700 |
| 2021-06-21 | $64.49 | $64.65 | $63.76 | $64.16 | $61.11 | 81,085,360 |
| 2021-06-18 | $66.00 | $66.00 | $65.00 | $65.10 | $62.00 | 85,707,220 |
| 2021-06-17 | $67.01 | $67.19 | $66.02 | $66.25 | $63.10 | 54,804,040 |
| 2021-06-16 | $67.01 | $67.75 | $66.81 | $67.00 | $63.81 | 52,726,980 |
| 2021-06-15 | $69.01 | $69.06 | $66.95 | $67.07 | $63.88 | 107,755,690 |
| 2021-06-14 | $69.40 | $69.40 | $69.40 | $69.40 | $66.10 | 0 |
| 2021-06-11 | $70.01 | $70.18 | $69.26 | $69.40 | $66.10 | 63,032,360 |
| 2021-06-10 | $70.27 | $70.79 | $70.00 | $70.01 | $66.68 | 52,461,130 |
| 2021-06-09 | $70.30 | $70.95 | $70.20 | $70.30 | $66.96 | 40,195,810 |
| 2021-06-08 | $70.27 | $70.93 | $69.95 | $70.41 | $67.06 | 40,701,680 |
| 2021-06-07 | $70.60 | $70.68 | $70.06 | $70.28 | $66.94 | 38,673,940 |
| 2021-06-04 | $70.40 | $71.58 | $70.34 | $70.85 | $67.48 | 51,486,790 |
| 2021-06-03 | $70.90 | $71.50 | $70.50 | $70.68 | $67.32 | 40,951,580 |
| 2021-06-02 | $71.38 | $71.39 | $70.31 | $70.87 | $67.50 | 48,109,830 |
| 2021-06-01 | $71.69 | $71.69 | $70.90 | $71.13 | $67.75 | 59,372,660 |
| 2021-05-31 | $72.65 | $72.80 | $71.47 | $71.80 | $68.39 | 62,483,430 |
| 2021-05-28 | $72.80 | $73.50 | $72.50 | $72.97 | $69.50 | 51,011,340 |
| 2021-05-27 | $72.36 | $73.13 | $71.80 | $72.90 | $69.43 | 58,100,820 |
| 2021-05-26 | $73.09 | $73.24 | $72.18 | $72.38 | $68.94 | 71,239,560 |
| 2021-05-25 | $70.09 | $72.74 | $69.71 | $72.46 | $69.01 | 121,383,180 |
| 2021-05-24 | $70.00 | $70.37 | $69.65 | $69.94 | $66.61 | 35,092,200 |
| 2021-05-21 | $71.00 | $71.38 | $70.01 | $70.05 | $66.72 | 41,383,650 |
| 2021-05-20 | $70.00 | $70.97 | $69.62 | $70.72 | $67.36 | 42,247,210 |
| 2021-05-19 | $70.70 | $70.70 | $69.89 | $69.97 | $66.64 | 46,584,950 |
| 2021-05-18 | $70.68 | $71.39 | $70.45 | $70.90 | $67.53 | 41,807,340 |
| 2021-05-17 | $70.40 | $70.82 | $70.00 | $70.37 | $67.02 | 63,300,370 |
| 2021-05-14 | $69.40 | $71.18 | $69.04 | $71.18 | $67.80 | 81,877,190 |
| 2021-05-13 | $69.49 | $69.83 | $68.88 | $69.14 | $65.85 | 50,644,840 |
| 2021-05-12 | $70.00 | $70.52 | $69.66 | $69.93 | $66.60 | 40,995,690 |
| 2021-05-11 | $69.85 | $70.53 | $69.37 | $70.28 | $66.94 | 50,953,230 |
| 2021-05-10 | $70.18 | $70.49 | $69.50 | $70.03 | $66.70 | 52,456,960 |
| 2021-05-07 | $70.75 | $71.09 | $70.02 | $70.10 | $66.77 | 56,146,190 |
| 2021-05-06 | $71.20 | $71.80 | $70.36 | $70.53 | $67.18 | 92,009,490 |
| 2021-05-05 | $72.50 | $72.50 | $72.50 | $72.50 | $69.05 | 0 |
| 2021-05-04 | $72.50 | $72.50 | $72.50 | $72.50 | $69.05 | 0 |
| 2021-04-30 | $73.98 | $73.98 | $72.36 | $72.50 | $69.05 | 52,463,040 |
| 2021-04-29 | $72.81 | $73.96 | $72.56 | $73.82 | $70.31 | 54,441,620 |
| 2021-04-28 | $73.00 | $73.11 | $72.39 | $72.81 | $69.35 | 57,062,740 |
| 2021-04-27 | $72.72 | $73.46 | $72.03 | $73.27 | $69.79 | 75,969,270 |
| 2021-04-26 | $74.02 | $74.03 | $72.76 | $72.89 | $69.42 | 106,192,950 |
| 2021-04-23 | $74.37 | $75.58 | $73.88 | $74.26 | $70.73 | 86,784,510 |
| 2021-04-22 | $74.90 | $74.93 | $73.98 | $74.37 | $70.83 | 56,065,360 |
| 2021-04-21 | $75.61 | $75.86 | $75.28 | $75.62 | $70.69 | 41,754,850 |
| 2021-04-20 | $76.05 | $76.15 | $75.48 | $76.00 | $71.05 | 49,248,470 |
| 2021-04-19 | $75.45 | $76.19 | $75.00 | $76.18 | $71.22 | 65,367,600 |
| 2021-04-16 | $75.79 | $75.88 | $75.00 | $75.70 | $70.77 | 55,174,260 |
| 2021-04-15 | $76.15 | $76.40 | $75.18 | $75.81 | $70.87 | 79,358,240 |
| 2021-04-14 | $76.99 | $77.48 | $76.80 | $77.15 | $72.12 | 38,078,950 |
| 2021-04-13 | $77.47 | $77.82 | $76.20 | $76.56 | $71.57 | 55,250,310 |
| 2021-04-12 | $77.15 | $77.50 | $76.62 | $77.16 | $72.13 | 45,336,600 |
| 2021-04-09 | $78.61 | $78.62 | $76.98 | $77.16 | $72.13 | 68,801,130 |
| 2021-04-08 | $78.43 | $78.99 | $78.01 | $78.63 | $73.51 | 37,404,800 |
| 2021-04-07 | $79.37 | $79.37 | $78.18 | $78.45 | $73.34 | 47,501,170 |
| 2021-04-06 | $78.92 | $79.45 | $78.69 | $79.03 | $73.88 | 35,173,600 |
| 2021-04-05 | $78.88 | $78.88 | $78.88 | $78.88 | $73.74 | 0 |
| 2021-04-02 | $79.20 | $79.20 | $78.58 | $78.88 | $73.74 | 46,931,850 |
| 2021-04-01 | $78.80 | $79.28 | $78.75 | $79.20 | $74.04 | 36,071,340 |
| 2021-03-31 | $79.50 | $79.55 | $78.58 | $78.70 | $73.57 | 48,358,480 |
| 2021-03-30 | $79.20 | $79.37 | $78.60 | $79.37 | $74.20 | 51,106,030 |
| 2021-03-29 | $80.00 | $80.10 | $78.80 | $79.13 | $73.97 | 63,234,490 |
| 2021-03-26 | $79.58 | $80.30 | $79.56 | $80.01 | $74.80 | 45,348,480 |
| 2021-03-25 | $79.23 | $79.66 | $78.99 | $79.20 | $74.04 | 43,650,620 |
| 2021-03-24 | $79.99 | $80.30 | $78.71 | $79.01 | $73.86 | 63,315,810 |
| 2021-03-23 | $79.89 | $80.60 | $79.12 | $80.05 | $74.83 | 51,116,950 |
| 2021-03-22 | $79.99 | $80.27 | $79.53 | $79.82 | $74.62 | 54,273,090 |
| 2021-03-19 | $81.20 | $81.30 | $79.51 | $79.64 | $74.45 | 96,102,380 |
| 2021-03-18 | $82.30 | $82.78 | $81.07 | $81.42 | $76.12 | 80,312,100 |
| 2021-03-17 | $85.00 | $85.00 | $82.41 | $82.54 | $77.16 | 106,478,450 |
| 2021-03-16 | $85.30 | $85.60 | $84.41 | $85.40 | $79.84 | 54,353,960 |
| 2021-03-15 | $85.36 | $85.50 | $84.21 | $85.11 | $79.56 | 54,551,260 |
| 2021-03-12 | $86.51 | $86.60 | $85.13 | $85.55 | $79.98 | 64,681,200 |
| 2021-03-11 | $83.90 | $86.36 | $83.80 | $86.36 | $80.73 | 91,252,100 |
| 2021-03-10 | $84.62 | $84.63 | $83.12 | $83.28 | $77.85 | 64,800,140 |
| 2021-03-09 | $85.50 | $86.26 | $83.80 | $84.05 | $78.57 | 98,217,500 |
| 2021-03-08 | $85.20 | $87.78 | $84.75 | $84.95 | $79.42 | 105,035,650 |
| 2021-03-05 | $85.49 | $86.29 | $83.34 | $84.50 | $78.99 | 81,417,600 |
| 2021-03-04 | $86.00 | $87.45 | $85.80 | $86.30 | $80.68 | 94,974,600 |
| 2021-03-03 | $82.70 | $86.94 | $82.63 | $86.75 | $81.10 | 116,697,150 |
| 2021-03-02 | $84.84 | $84.95 | $82.60 | $83.23 | $77.81 | 85,227,400 |
| 2021-03-01 | $86.00 | $86.38 | $83.84 | $84.84 | $79.31 | 82,300,800 |
| 2021-02-26 | $85.80 | $87.13 | $85.18 | $85.18 | $79.63 | 118,045,510 |
| 2021-02-25 | $84.52 | $88.28 | $83.35 | $87.14 | $81.46 | 189,748,960 |
| 2021-02-24 | $83.50 | $85.76 | $82.50 | $83.78 | $78.32 | 117,355,480 |
| 2021-02-23 | $82.52 | $85.19 | $82.50 | $84.32 | $78.83 | 101,660,050 |
| 2021-02-22 | $84.25 | $85.29 | $82.58 | $83.00 | $77.59 | 113,034,110 |
| 2021-02-19 | $82.00 | $84.56 | $81.68 | $84.20 | $78.71 | 124,061,760 |
| 2021-02-18 | $81.50 | $82.86 | $80.89 | $82.38 | $77.01 | 146,678,210 |
| 2021-02-17 | $79.25 | $79.25 | $79.25 | $79.25 | $74.09 | 0 |
| 2021-02-16 | $79.25 | $79.25 | $79.25 | $79.25 | $74.09 | 0 |
| 2021-02-15 | $79.25 | $79.25 | $79.25 | $79.25 | $74.09 | 0 |
| 2021-02-12 | $79.25 | $79.25 | $79.25 | $79.25 | $74.09 | 0 |
| 2021-02-11 | $79.25 | $79.25 | $79.25 | $79.25 | $74.09 | 0 |
| 2021-02-10 | $77.90 | $79.81 | $77.49 | $79.25 | $74.09 | 91,968,670 |
| 2021-02-09 | $78.56 | $78.56 | $76.80 | $78.13 | $73.04 | 91,412,190 |
| 2021-02-08 | $79.73 | $80.43 | $78.28 | $78.57 | $73.45 | 79,654,700 |
| 2021-02-05 | $80.00 | $80.28 | $78.61 | $79.72 | $74.53 | 84,557,230 |
| 2021-02-04 | $78.00 | $80.32 | $77.70 | $79.62 | $74.43 | 141,654,770 |
| 2021-02-03 | $77.74 | $77.74 | $75.30 | $76.54 | $71.55 | 134,384,300 |
| 2021-02-02 | $79.28 | $79.45 | $77.95 | $78.18 | $73.09 | 98,836,450 |
| 2021-02-01 | $79.10 | $79.74 | $78.37 | $79.27 | $74.11 | 72,490,140 |
| 2021-01-29 | $80.90 | $81.44 | $78.50 | $79.08 | $73.93 | 126,980,030 |
| 2021-01-28 | $82.20 | $82.58 | $80.65 | $80.92 | $75.65 | 106,108,730 |
| 2021-01-27 | $82.98 | $83.91 | $82.58 | $83.04 | $77.63 | 68,273,780 |
| 2021-01-26 | $84.50 | $84.88 | $82.88 | $83.00 | $77.59 | 105,139,740 |
| 2021-01-25 | $83.70 | $84.88 | $82.58 | $84.88 | $79.35 | 127,980,120 |
| 2021-01-22 | $85.00 | $85.15 | $83.52 | $83.80 | $78.34 | 116,275,250 |
| 2021-01-21 | $85.36 | $85.41 | $83.80 | $84.44 | $78.94 | 139,305,540 |
| 2021-01-20 | $87.12 | $87.33 | $84.91 | $85.20 | $79.65 | 131,977,550 |
| 2021-01-19 | $87.58 | $88.15 | $86.04 | $86.80 | $81.14 | 110,332,830 |
| 2021-01-18 | $87.00 | $87.65 | $85.30 | $87.20 | $81.52 | 116,241,990 |
| 2021-01-15 | $85.94 | $88.65 | $85.27 | $86.90 | $81.24 | 158,708,500 |
| 2021-01-14 | $88.40 | $88.52 | $84.88 | $85.27 | $79.71 | 137,927,380 |
| 2021-01-13 | $88.80 | $89.28 | $86.83 | $87.54 | $81.84 | 139,094,340 |
| 2021-01-12 | $83.88 | $87.82 | $83.33 | $87.82 | $82.10 | 146,755,610 |
| 2021-01-11 | $86.20 | $86.60 | $84.00 | $84.03 | $78.56 | 109,860,230 |
| 2021-01-08 | $86.22 | $87.26 | $85.21 | $86.10 | $80.49 | 116,936,800 |
| 2021-01-07 | $85.87 | $86.76 | $84.30 | $86.26 | $80.64 | 106,968,720 |
| 2021-01-06 | $84.29 | $85.74 | $83.55 | $85.74 | $80.15 | 93,759,850 |
| 2021-01-05 | $84.50 | $84.50 | $82.85 | $84.27 | $78.78 | 105,478,630 |
| 2021-01-04 | $86.91 | $86.95 | $84.10 | $85.18 | $79.63 | 103,643,100 |
| 2021-01-01 | $86.98 | $86.98 | $86.98 | $86.98 | $81.31 | 0 |
| 2020-12-31 | $85.59 | $87.68 | $85.59 | $86.98 | $81.31 | 79,580,940 |
| 2020-12-30 | $85.20 | $85.88 | $84.18 | $85.88 | $80.28 | 56,570,730 |
| 2020-12-29 | $84.95 | $86.08 | $84.69 | $85.50 | $79.93 | 51,931,560 |
| 2020-12-28 | $83.45 | $85.19 | $82.85 | $84.62 | $79.11 | 63,519,950 |
| 2020-12-25 | $83.60 | $83.60 | $81.86 | $83.20 | $77.78 | 69,140,800 |
| 2020-12-24 | $85.30 | $85.35 | $83.69 | $84.20 | $78.71 | 52,479,070 |
| 2020-12-23 | $84.22 | $85.39 | $83.77 | $84.85 | $79.32 | 55,037,110 |
| 2020-12-22 | $87.04 | $87.04 | $83.75 | $84.15 | $78.67 | 98,595,960 |
| 2020-12-21 | $87.00 | $87.75 | $86.01 | $87.05 | $81.38 | 59,973,260 |
| 2020-12-18 | $88.80 | $89.25 | $87.12 | $87.79 | $82.07 | 49,981,600 |
| 2020-12-17 | $86.96 | $89.06 | $86.53 | $88.98 | $83.18 | 68,546,270 |
| 2020-12-16 | $86.60 | $87.48 | $85.95 | $86.84 | $81.18 | 47,070,490 |
| 2020-12-15 | $86.99 | $86.99 | $85.37 | $86.30 | $80.68 | 63,310,380 |
| 2020-12-14 | $86.65 | $88.16 | $86.50 | $87.69 | $81.98 | 58,386,150 |
| 2020-12-11 | $88.50 | $88.90 | $85.46 | $86.10 | $80.49 | 71,494,240 |
| 2020-12-10 | $88.00 | $88.69 | $87.15 | $87.68 | $81.97 | 40,575,300 |
| 2020-12-09 | $88.50 | $89.48 | $87.79 | $87.87 | $82.14 | 52,500,500 |
| 2020-12-08 | $90.00 | $90.75 | $87.80 | $88.05 | $82.31 | 86,333,960 |
| 2020-12-07 | $92.78 | $92.98 | $89.02 | $90.38 | $84.49 | 62,778,840 |
| 2020-12-04 | $92.05 | $92.53 | $90.19 | $92.19 | $86.18 | 48,929,500 |
| 2020-12-03 | $92.79 | $93.43 | $91.21 | $91.87 | $85.88 | 50,991,720 |
| 2020-12-02 | $93.38 | $93.85 | $92.09 | $92.85 | $86.80 | 65,068,820 |
| 2020-12-01 | $90.70 | $93.38 | $89.65 | $93.38 | $87.30 | 85,420,600 |
| 2020-11-30 | $91.00 | $94.62 | $90.03 | $90.03 | $84.16 | 153,919,640 |
| 2020-11-27 | $89.50 | $90.26 | $88.51 | $90.10 | $84.23 | 74,795,470 |
| 2020-11-26 | $87.01 | $89.39 | $86.65 | $89.15 | $83.34 | 90,924,010 |
| 2020-11-25 | $85.99 | $88.55 | $85.97 | $87.25 | $81.57 | 122,368,910 |
| 2020-11-24 | $86.30 | $86.99 | $84.69 | $85.00 | $79.46 | 49,992,970 |
| 2020-11-23 | $85.00 | $86.44 | $84.65 | $86.22 | $80.60 | 78,377,580 |
| 2020-11-20 | $85.30 | $85.31 | $83.90 | $84.54 | $79.03 | 45,298,590 |
| 2020-11-19 | $85.20 | $85.75 | $84.51 | $85.42 | $79.85 | 54,900,520 |
| 2020-11-18 | $84.40 | $86.18 | $84.33 | $85.37 | $79.81 | 96,965,770 |
| 2020-11-17 | $83.10 | $84.72 | $83.00 | $84.03 | $78.56 | 82,506,390 |
| 2020-11-16 | $80.69 | $83.26 | $80.69 | $83.10 | $77.69 | 70,143,400 |
| 2020-11-13 | $81.08 | $81.70 | $79.63 | $80.34 | $75.11 | 70,794,240 |
| 2020-11-12 | $83.75 | $84.47 | $81.80 | $82.27 | $76.91 | 49,054,360 |
| 2020-11-11 | $83.20 | $84.03 | $82.65 | $83.52 | $78.08 | 54,282,530 |
| 2020-11-10 | $84.24 | $84.75 | $83.05 | $83.20 | $77.78 | 78,900,310 |
| 2020-11-09 | $82.50 | $83.50 | $82.30 | $82.98 | $77.57 | 80,996,550 |
| 2020-11-06 | $81.10 | $81.75 | $80.52 | $81.30 | $76.00 | 51,038,930 |
| 2020-11-05 | $80.35 | $81.68 | $80.20 | $80.94 | $75.67 | 53,709,520 |
| 2020-11-04 | $78.78 | $79.85 | $78.60 | $79.50 | $74.32 | 43,467,080 |
| 2020-11-03 | $77.77 | $79.34 | $77.40 | $79.16 | $74.00 | 61,543,280 |
| 2020-11-02 | $78.50 | $78.81 | $77.01 | $77.23 | $72.20 | 63,872,030 |
| 2020-10-30 | $78.65 | $79.45 | $77.64 | $77.83 | $72.76 | 76,459,870 |
| 2020-10-29 | $78.08 | $79.89 | $78.02 | $78.66 | $73.54 | 72,755,430 |
| 2020-10-28 | $80.51 | $81.06 | $79.06 | $79.58 | $74.40 | 76,979,680 |
| 2020-10-27 | $81.78 | $82.20 | $81.00 | $81.07 | $75.79 | 55,925,690 |
| 2020-10-26 | $83.60 | $84.37 | $81.18 | $82.20 | $76.84 | 59,632,530 |
| 2020-10-23 | $82.12 | $84.83 | $82.12 | $83.50 | $78.06 | 93,880,950 |
| 2020-10-22 | $82.52 | $82.88 | $80.28 | $82.10 | $76.75 | 46,697,090 |
| 2020-10-21 | $81.75 | $82.58 | $81.27 | $82.40 | $77.03 | 49,249,160 |
| 2020-10-20 | $81.75 | $82.00 | $81.11 | $81.23 | $75.94 | 41,318,580 |
| 2020-10-19 | $82.67 | $84.38 | $81.81 | $81.85 | $76.52 | 91,742,380 |
| 2020-10-16 | $81.80 | $82.89 | $81.50 | $82.00 | $76.66 | 60,703,280 |
| 2020-10-15 | $81.40 | $82.86 | $81.30 | $81.40 | $76.10 | 55,502,190 |
| 2020-10-14 | $81.50 | $81.51 | $80.50 | $81.38 | $76.08 | 50,039,560 |
| 2020-10-13 | $80.67 | $81.85 | $79.96 | $81.38 | $76.08 | 56,442,930 |
| 2020-10-12 | $78.35 | $81.15 | $78.31 | $80.86 | $75.59 | 86,992,880 |
| 2020-10-09 | $77.27 | $78.45 | $77.26 | $77.90 | $72.82 | 47,428,850 |
| 2020-10-08 | $76.26 | $76.26 | $76.26 | $76.26 | $71.29 | 0 |
| 2020-10-07 | $76.26 | $76.26 | $76.26 | $76.26 | $71.29 | 0 |
| 2020-10-06 | $76.26 | $76.26 | $76.26 | $76.26 | $71.29 | 0 |
| 2020-10-05 | $76.26 | $76.26 | $76.26 | $76.26 | $71.29 | 0 |
| 2020-10-02 | $76.26 | $76.26 | $76.26 | $76.26 | $71.29 | 0 |
| 2020-10-01 | $76.26 | $76.26 | $76.26 | $76.26 | $71.29 | 0 |
| 2020-09-30 | $76.90 | $77.44 | $76.01 | $76.26 | $71.29 | 47,625,770 |
| 2020-09-29 | $78.49 | $78.50 | $76.70 | $76.80 | $71.80 | 51,992,000 |
| 2020-09-28 | $77.59 | $78.59 | $77.41 | $77.95 | $72.87 | 37,177,370 |
| 2020-09-25 | $77.86 | $77.88 | $77.00 | $77.59 | $72.53 | 35,668,380 |
| 2020-09-24 | $78.19 | $78.50 | $77.00 | $77.07 | $72.05 | 60,837,290 |
| 2020-09-23 | $79.50 | $79.57 | $78.44 | $78.56 | $73.44 | 36,211,620 |
| 2020-09-22 | $79.70 | $80.73 | $79.00 | $79.07 | $73.92 | 67,938,150 |
| 2020-09-21 | $82.90 | $83.08 | $80.93 | $80.93 | $75.66 | 84,531,360 |
| 2020-09-18 | $79.60 | $83.06 | $79.48 | $82.89 | $77.49 | 177,600,780 |
| 2020-09-17 | $79.11 | $79.78 | $78.70 | $79.00 | $73.85 | 66,830,640 |
| 2020-09-16 | $79.29 | $79.49 | $78.44 | $78.60 | $73.48 | 46,794,750 |
| 2020-09-15 | $78.55 | $80.48 | $77.55 | $79.91 | $73.96 | 101,435,040 |
| 2020-09-14 | $77.62 | $79.10 | $77.62 | $78.55 | $72.70 | 72,999,190 |
| 2020-09-11 | $76.41 | $77.50 | $76.16 | $77.21 | $71.46 | 46,217,820 |
| 2020-09-10 | $76.96 | $77.34 | $76.40 | $76.52 | $70.82 | 53,035,440 |
| 2020-09-09 | $76.38 | $77.55 | $76.33 | $76.48 | $70.79 | 52,398,220 |
| 2020-09-08 | $75.98 | $77.46 | $75.70 | $77.14 | $71.40 | 86,603,010 |
| 2020-09-07 | $74.82 | $76.25 | $74.75 | $75.06 | $69.47 | 63,325,080 |
| 2020-09-04 | $74.80 | $75.10 | $74.55 | $74.82 | $69.25 | 47,825,580 |
| 2020-09-03 | $75.99 | $76.42 | $75.15 | $75.39 | $69.78 | 59,983,660 |
| 2020-09-02 | $76.61 | $76.80 | $75.60 | $75.93 | $70.28 | 55,637,670 |
| 2020-09-01 | $76.08 | $76.59 | $76.00 | $76.38 | $70.69 | 47,125,060 |
| 2020-08-31 | $77.89 | $78.80 | $76.58 | $76.62 | $70.92 | 72,312,970 |
| 2020-08-28 | $76.47 | $78.21 | $75.85 | $77.89 | $72.09 | 76,502,810 |
| 2020-08-27 | $77.15 | $77.17 | $76.00 | $76.54 | $70.84 | 44,883,360 |
| 2020-08-26 | $78.00 | $78.05 | $76.60 | $76.80 | $71.08 | 54,277,510 |
| 2020-08-25 | $78.00 | $78.88 | $77.60 | $78.11 | $72.29 | 53,047,940 |
| 2020-08-24 | $78.95 | $79.00 | $77.63 | $77.80 | $72.01 | 47,280,440 |
| 2020-08-21 | $78.30 | $78.76 | $77.55 | $78.25 | $72.42 | 42,445,930 |
| 2020-08-20 | $78.10 | $78.10 | $77.15 | $77.60 | $71.82 | 49,842,250 |
| 2020-08-19 | $79.60 | $80.11 | $78.17 | $78.17 | $72.35 | 56,473,380 |
| 2020-08-18 | $80.80 | $80.90 | $79.40 | $79.75 | $73.81 | 84,250,600 |
| 2020-08-17 | $78.23 | $82.57 | $78.23 | $81.10 | $75.06 | 173,940,020 |
| 2020-08-14 | $76.47 | $78.49 | $76.34 | $78.19 | $72.37 | 63,247,370 |
| 2020-08-13 | $77.50 | $77.60 | $76.51 | $76.60 | $70.90 | 42,135,550 |
| 2020-08-12 | $76.80 | $77.46 | $76.40 | $77.16 | $71.41 | 58,601,270 |
| 2020-08-11 | $77.45 | $78.68 | $76.51 | $76.77 | $71.05 | 77,530,900 |
| 2020-08-10 | $76.02 | $77.69 | $75.82 | $77.01 | $71.28 | 70,007,320 |
| 2020-08-07 | $76.96 | $77.67 | $76.01 | $76.33 | $70.65 | 54,980,900 |
| 2020-08-06 | $77.00 | $77.89 | $76.21 | $77.15 | $71.41 | 64,756,300 |
| 2020-08-05 | $77.94 | $77.95 | $76.60 | $77.13 | $71.39 | 78,780,590 |
| 2020-08-04 | $76.81 | $79.35 | $76.20 | $78.67 | $72.81 | 148,146,170 |
| 2020-08-03 | $76.35 | $76.68 | $75.78 | $76.44 | $70.75 | 85,524,770 |
| 2020-07-31 | $76.00 | $77.25 | $75.20 | $75.90 | $70.25 | 74,852,040 |
| 2020-07-30 | $77.39 | $77.43 | $76.02 | $76.03 | $70.37 | 64,624,330 |
| 2020-07-29 | $76.00 | $78.00 | $75.75 | $77.30 | $71.54 | 70,286,530 |
| 2020-07-28 | $76.99 | $77.30 | $75.95 | $76.38 | $70.69 | 63,985,870 |
| 2020-07-27 | $77.28 | $77.79 | $75.70 | $76.43 | $70.74 | 73,479,900 |
| 2020-07-24 | $78.88 | $78.89 | $76.38 | $77.00 | $71.27 | 107,269,340 |
| 2020-07-23 | $79.00 | $79.88 | $78.02 | $79.00 | $73.12 | 78,210,050 |
| 2020-07-22 | $80.21 | $81.85 | $79.44 | $79.93 | $73.98 | 87,751,320 |
| 2020-07-21 | $82.95 | $83.20 | $80.37 | $80.76 | $74.75 | 90,477,480 |
| 2020-07-20 | $79.05 | $82.82 | $79.05 | $82.80 | $76.64 | 137,754,780 |
| 2020-07-17 | $79.00 | $79.39 | $77.31 | $78.02 | $72.21 | 87,503,530 |
| 2020-07-16 | $81.30 | $81.97 | $78.10 | $78.22 | $72.40 | 131,817,000 |
| 2020-07-15 | $82.15 | $82.39 | $80.12 | $80.22 | $74.25 | 92,276,790 |
| 2020-07-14 | $82.37 | $83.23 | $80.61 | $81.30 | $75.25 | 98,855,790 |
| 2020-07-13 | $81.91 | $83.66 | $81.51 | $82.36 | $76.23 | 117,951,580 |
| 2020-07-10 | $85.01 | $85.37 | $82.11 | $82.34 | $76.21 | 146,661,960 |
| 2020-07-09 | $86.30 | $86.80 | $84.90 | $85.92 | $79.52 | 142,459,730 |
| 2020-07-08 | $84.11 | $87.00 | $83.85 | $85.69 | $79.31 | 169,638,990 |
| 2020-07-07 | $87.00 | $87.60 | $83.20 | $83.22 | $77.02 | 222,204,140 |
| 2020-07-06 | $79.12 | $84.88 | $79.12 | $84.12 | $77.86 | 280,669,460 |
| 2020-07-03 | $76.15 | $78.49 | $76.14 | $77.96 | $72.16 | 170,382,000 |
| 2020-07-02 | $73.28 | $76.01 | $73.00 | $76.00 | $70.34 | 147,446,690 |
| 2020-07-01 | $71.59 | $73.50 | $71.20 | $73.50 | $68.03 | 96,755,990 |
| 2020-06-30 | $71.36 | $71.78 | $71.00 | $71.40 | $66.08 | 45,150,320 |
| 2020-06-29 | $72.07 | $72.26 | $70.80 | $71.01 | $65.72 | 71,483,780 |
| 2020-06-26 | $72.26 | $72.26 | $72.26 | $72.26 | $66.88 | 0 |
| 2020-06-25 | $72.26 | $72.26 | $72.26 | $72.26 | $66.88 | 0 |
| 2020-06-24 | $72.25 | $72.85 | $72.01 | $72.26 | $66.88 | 60,513,630 |
| 2020-06-23 | $72.50 | $72.60 | $71.67 | $71.96 | $66.60 | 77,963,600 |
| 2020-06-22 | $73.00 | $73.92 | $72.61 | $72.77 | $67.35 | 67,183,150 |
| 2020-06-19 | $73.44 | $74.09 | $73.00 | $73.42 | $67.95 | 63,598,980 |
| 2020-06-18 | $72.85 | $73.77 | $72.38 | $73.40 | $67.93 | 41,863,200 |
| 2020-06-17 | $73.20 | $73.38 | $72.60 | $73.01 | $67.57 | 32,589,580 |
| 2020-06-16 | $73.60 | $73.68 | $73.14 | $73.46 | $67.99 | 34,190,510 |
| 2020-06-15 | $73.68 | $73.78 | $72.45 | $72.54 | $67.14 | 55,130,380 |
| 2020-06-12 | $73.10 | $74.15 | $72.97 | $74.15 | $68.63 | 48,825,870 |
| 2020-06-11 | $75.21 | $75.47 | $73.80 | $74.22 | $68.69 | 58,611,340 |
| 2020-06-10 | $76.58 | $76.70 | $75.47 | $75.58 | $69.95 | 34,545,290 |
| 2020-06-09 | $76.73 | $77.18 | $76.32 | $76.50 | $70.80 | 38,851,680 |
| 2020-06-08 | $75.70 | $77.22 | $75.70 | $76.72 | $71.01 | 76,697,450 |
| 2020-06-05 | $75.14 | $75.44 | $74.40 | $75.30 | $69.69 | 34,980,750 |
| 2020-06-04 | $75.42 | $75.71 | $74.58 | $75.14 | $69.55 | 45,388,020 |
| 2020-06-03 | $75.00 | $76.69 | $75.00 | $75.01 | $69.43 | 99,148,840 |
| 2020-06-02 | $72.02 | $74.53 | $72.01 | $74.28 | $68.75 | 81,052,330 |
| 2020-06-01 | $71.40 | $72.23 | $71.23 | $72.16 | $66.79 | 45,767,280 |
| 2020-05-29 | $70.90 | $71.30 | $70.48 | $70.71 | $65.45 | 26,844,120 |
| 2020-05-28 | $70.68 | $71.99 | $70.68 | $71.51 | $66.19 | 41,426,040 |
| 2020-05-27 | $70.72 | $71.58 | $70.52 | $70.65 | $65.39 | 28,715,210 |
| 2020-05-26 | $70.99 | $71.00 | $70.32 | $70.51 | $65.26 | 27,112,850 |
| 2020-05-25 | $70.00 | $70.08 | $69.00 | $70.03 | $64.82 | 41,710,120 |
| 2020-05-22 | $72.06 | $72.10 | $70.10 | $70.12 | $64.90 | 57,719,420 |
| 2020-05-21 | $73.20 | $73.30 | $72.36 | $72.38 | $66.99 | 31,268,620 |
| 2020-05-20 | $73.00 | $73.19 | $72.50 | $72.95 | $67.52 | 27,483,480 |
| 2020-05-19 | $73.18 | $73.60 | $72.61 | $72.90 | $67.47 | 34,158,320 |
| 2020-05-18 | $72.20 | $72.98 | $71.69 | $72.20 | $66.82 | 30,846,270 |
| 2020-05-15 | $72.61 | $73.10 | $72.18 | $72.23 | $66.85 | 31,750,730 |
| 2020-05-14 | $73.00 | $73.00 | $72.17 | $72.23 | $66.85 | 34,971,510 |
| 2020-05-13 | $73.60 | $73.93 | $72.65 | $73.34 | $67.88 | 28,897,040 |
| 2020-05-12 | $73.90 | $74.33 | $73.47 | $73.93 | $68.43 | 41,545,040 |
| 2020-05-11 | $73.11 | $74.80 | $73.11 | $73.90 | $68.40 | 49,575,730 |
| 2020-05-08 | $72.80 | $73.29 | $72.06 | $72.97 | $67.54 | 40,471,960 |
| 2020-05-07 | $73.70 | $73.70 | $72.81 | $73.23 | $65.37 | 40,312,290 |
| 2020-05-06 | $73.30 | $73.98 | $72.90 | $73.81 | $65.89 | 62,916,790 |
| 2020-05-05 | $74.46 | $74.46 | $74.46 | $74.46 | $66.47 | 0 |
| 2020-05-04 | $74.46 | $74.46 | $74.46 | $74.46 | $66.47 | 0 |
| 2020-05-01 | $74.46 | $74.46 | $74.46 | $74.46 | $66.47 | 0 |
| 2020-04-30 | $74.46 | $75.30 | $74.21 | $74.46 | $66.47 | 48,625,470 |
| 2020-04-29 | $72.38 | $74.20 | $72.38 | $74.00 | $66.06 | 53,115,640 |
| 2020-04-28 | $71.50 | $72.68 | $70.97 | $72.38 | $64.61 | 61,387,430 |
| 2020-04-27 | $70.62 | $71.61 | $70.62 | $71.20 | $63.56 | 48,152,780 |
| 2020-04-24 | $71.03 | $71.03 | $70.30 | $70.50 | $62.93 | 66,711,620 |
| 2020-04-23 | $72.39 | $72.80 | $71.82 | $72.16 | $64.41 | 32,966,610 |
| 2020-04-22 | $72.00 | $72.07 | $71.48 | $72.07 | $64.33 | 37,767,320 |
| 2020-04-21 | $73.05 | $73.48 | $71.51 | $72.37 | $64.60 | 56,898,430 |
| 2020-04-20 | $72.89 | $73.80 | $72.10 | $73.50 | $65.61 | 65,419,400 |
| 2020-04-17 | $71.10 | $73.32 | $70.79 | $72.40 | $64.63 | 90,367,950 |
| 2020-04-16 | $70.50 | $70.71 | $70.16 | $70.38 | $62.82 | 28,294,260 |
| 2020-04-15 | $71.07 | $71.38 | $70.65 | $70.85 | $63.24 | 38,151,520 |
| 2020-04-14 | $70.68 | $71.17 | $70.25 | $71.02 | $63.40 | 42,969,680 |
| 2020-04-13 | $70.45 | $70.79 | $70.00 | $70.13 | $62.60 | 35,516,990 |
| 2020-04-10 | $69.65 | $72.43 | $69.38 | $70.99 | $63.37 | 76,624,960 |
| 2020-04-09 | $69.65 | $69.96 | $69.38 | $69.64 | $62.16 | 36,830,820 |
| 2020-04-08 | $69.57 | $69.80 | $69.32 | $69.39 | $61.94 | 36,245,870 |
| 2020-04-07 | $70.08 | $70.30 | $69.56 | $69.97 | $62.46 | 61,934,770 |
| 2020-04-06 | $68.86 | $68.86 | $68.86 | $68.86 | $61.47 | 0 |
| 2020-04-03 | $69.10 | $69.26 | $68.41 | $68.86 | $61.47 | 42,025,420 |
| 2020-04-02 | $68.40 | $69.67 | $67.76 | $69.67 | $62.19 | 51,202,930 |
| 2020-04-01 | $69.00 | $70.47 | $68.90 | $69.32 | $61.88 | 55,692,870 |
| 2020-03-31 | $70.11 | $70.35 | $69.01 | $69.17 | $61.74 | 42,536,790 |
| 2020-03-30 | $68.60 | $69.39 | $68.45 | $69.15 | $61.73 | 46,795,600 |
| 2020-03-27 | $71.25 | $71.29 | $69.72 | $69.72 | $62.23 | 60,308,420 |
| 2020-03-26 | $69.48 | $71.00 | $69.35 | $70.19 | $62.65 | 54,986,970 |
| 2020-03-25 | $70.60 | $71.23 | $69.88 | $70.35 | $62.80 | 92,818,620 |
| 2020-03-24 | $67.95 | $69.05 | $67.82 | $68.95 | $61.55 | 79,163,320 |
| 2020-03-23 | $66.00 | $67.50 | $66.00 | $66.76 | $59.59 | 68,407,970 |
| 2020-03-20 | $68.71 | $69.40 | $67.35 | $69.00 | $61.59 | 88,726,940 |
| 2020-03-19 | $69.10 | $69.87 | $66.32 | $67.81 | $60.53 | 123,676,060 |
| 2020-03-18 | $72.53 | $72.88 | $69.85 | $69.87 | $62.37 | 85,218,110 |
| 2020-03-17 | $71.65 | $73.00 | $70.89 | $72.14 | $64.39 | 95,092,290 |
| 2020-03-16 | $74.50 | $74.52 | $71.80 | $72.00 | $64.27 | 97,917,350 |
| 2020-03-13 | $72.14 | $75.98 | $72.10 | $74.71 | $66.69 | 116,615,740 |
| 2020-03-12 | $77.25 | $77.48 | $76.53 | $76.65 | $68.42 | 90,129,050 |
| 2020-03-11 | $79.18 | $79.25 | $78.15 | $78.15 | $69.76 | 59,140,390 |
| 2020-03-10 | $78.14 | $79.78 | $77.83 | $79.18 | $70.68 | 71,700,650 |
| 2020-03-09 | $78.91 | $79.00 | $78.02 | $78.14 | $69.75 | 105,508,260 |
| 2020-03-06 | $81.57 | $81.92 | $80.80 | $80.91 | $72.22 | 58,418,610 |
| 2020-03-05 | $81.01 | $82.76 | $80.62 | $82.45 | $73.60 | 96,064,270 |
| 2020-03-04 | $79.90 | $80.75 | $79.90 | $80.58 | $71.93 | 67,757,460 |
| 2020-03-03 | $80.48 | $80.57 | $79.26 | $79.49 | $70.96 | 67,823,840 |
| 2020-03-02 | $78.32 | $80.20 | $78.32 | $79.58 | $71.04 | 71,232,340 |
| 2020-02-28 | $78.60 | $79.29 | $77.71 | $77.72 | $69.38 | 98,392,310 |
| 2020-02-27 | $79.60 | $80.40 | $79.30 | $79.79 | $71.22 | 66,679,320 |
| 2020-02-26 | $79.45 | $80.76 | $79.11 | $79.83 | $71.26 | 84,416,650 |
| 2020-02-25 | $79.80 | $80.32 | $79.51 | $80.19 | $71.58 | 86,900,090 |
| 2020-02-24 | $81.00 | $81.30 | $80.50 | $80.72 | $72.05 | 103,510,290 |
| 2020-02-21 | $82.50 | $83.23 | $82.00 | $82.38 | $73.54 | 109,390,580 |
| 2020-02-20 | $82.00 | $83.61 | $81.35 | $83.28 | $74.34 | 83,304,260 |
| 2020-02-19 | $81.03 | $82.24 | $81.01 | $81.70 | $72.93 | 46,047,420 |
| 2020-02-18 | $81.81 | $82.11 | $81.44 | $81.55 | $72.79 | 51,320,020 |
| 2020-02-17 | $81.00 | $82.49 | $80.70 | $82.39 | $73.54 | 67,811,880 |
| 2020-02-14 | $80.37 | $81.26 | $80.21 | $81.00 | $72.30 | 42,876,540 |
| 2020-02-13 | $81.20 | $81.20 | $80.36 | $80.45 | $71.81 | 56,260,390 |
| 2020-02-12 | $81.10 | $81.46 | $80.55 | $81.20 | $72.48 | 44,433,900 |
| 2020-02-11 | $80.89 | $81.86 | $80.50 | $81.13 | $72.42 | 58,432,220 |
| 2020-02-10 | $80.35 | $80.64 | $79.90 | $80.30 | $71.68 | 59,360,450 |
| 2020-02-07 | $80.60 | $81.20 | $80.42 | $81.03 | $72.33 | 49,163,060 |
| 2020-02-06 | $81.18 | $81.97 | $80.38 | $81.52 | $72.77 | 67,218,970 |
| 2020-02-05 | $80.56 | $81.33 | $79.76 | $80.38 | $71.75 | 75,319,690 |
| 2020-02-04 | $78.30 | $80.97 | $78.20 | $80.43 | $71.79 | 121,348,050 |
| 2020-02-03 | $76.51 | $79.25 | $76.40 | $77.71 | $69.37 | 203,149,870 |
| 2020-01-31 | $83.49 | $83.49 | $83.49 | $83.49 | $74.53 | 0 |
| 2020-01-30 | $83.49 | $83.49 | $83.49 | $83.49 | $74.53 | 0 |
| 2020-01-29 | $83.49 | $83.49 | $83.49 | $83.49 | $74.53 | 0 |
| 2020-01-28 | $83.49 | $83.49 | $83.49 | $83.49 | $74.53 | 0 |
| 2020-01-27 | $83.49 | $83.49 | $83.49 | $83.49 | $74.53 | 0 |
| 2020-01-24 | $83.49 | $83.49 | $83.49 | $83.49 | $74.53 | 0 |
| 2020-01-23 | $84.01 | $84.56 | $82.48 | $83.49 | $74.53 | 108,002,060 |
| 2020-01-22 | $85.00 | $85.48 | $83.83 | $85.22 | $76.07 | 73,657,690 |
| 2020-01-21 | $87.00 | $87.29 | $85.60 | $85.60 | $76.41 | 72,757,940 |
| 2020-01-20 | $88.30 | $88.70 | $87.35 | $87.60 | $78.20 | 93,605,060 |
| 2020-01-17 | $86.15 | $86.90 | $85.85 | $86.25 | $76.99 | 55,537,020 |
| 2020-01-16 | $86.31 | $86.37 | $85.55 | $85.55 | $76.37 | 49,857,910 |
| 2020-01-15 | $86.81 | $87.12 | $85.68 | $85.81 | $76.60 | 52,621,660 |
| 2020-01-14 | $87.20 | $87.82 | $86.68 | $86.83 | $77.51 | 71,668,180 |
| 2020-01-13 | $85.01 | $86.47 | $84.78 | $86.45 | $77.17 | 81,058,870 |
| 2020-01-10 | $85.35 | $85.39 | $84.61 | $84.78 | $75.68 | 52,586,460 |
| 2020-01-09 | $85.58 | $85.61 | $84.69 | $85.04 | $75.91 | 59,871,200 |
| 2020-01-08 | $85.98 | $85.98 | $84.50 | $85.00 | $75.87 | 62,805,310 |
| 2020-01-07 | $86.01 | $86.46 | $85.67 | $86.15 | $76.90 | 45,218,830 |
| 2020-01-06 | $85.92 | $86.87 | $85.50 | $85.60 | $76.41 | 63,644,800 |
| 2020-01-03 | $86.81 | $86.88 | $85.90 | $86.20 | $76.95 | 59,498,000 |
| 2020-01-02 | $85.90 | $86.79 | $85.88 | $86.12 | $76.87 | 77,825,210 |
| 2020-01-01 | $85.46 | $85.46 | $85.46 | $85.46 | $76.28 | 0 |
| 2019-12-31 | $85.75 | $85.91 | $85.01 | $85.46 | $76.28 | 43,203,640 |
| 2019-12-30 | $84.76 | $86.02 | $83.92 | $85.89 | $76.67 | 67,618,760 |
| 2019-12-27 | $84.44 | $85.66 | $84.42 | $84.72 | $75.62 | 49,282,920 |
| 2019-12-26 | $84.00 | $84.43 | $83.90 | $84.43 | $75.37 | 28,652,810 |
| 2019-12-25 | $84.40 | $84.51 | $83.81 | $83.93 | $74.92 | 31,623,040 |
| 2019-12-24 | $84.23 | $84.60 | $84.05 | $84.46 | $75.39 | 29,220,450 |
| 2019-12-23 | $85.95 | $85.97 | $84.25 | $84.29 | $75.24 | 45,718,180 |
| 2019-12-20 | $85.77 | $86.31 | $85.50 | $85.53 | $76.35 | 35,830,920 |
| 2019-12-19 | $86.12 | $86.18 | $85.28 | $85.70 | $76.50 | 33,082,220 |
| 2019-12-18 | $86.09 | $86.45 | $85.81 | $85.98 | $76.75 | 45,375,270 |
| 2019-12-17 | $85.68 | $86.84 | $85.25 | $86.13 | $76.88 | 75,824,560 |
| 2019-12-16 | $85.60 | $85.85 | $84.90 | $85.64 | $76.45 | 77,967,330 |
| 2019-12-13 | $85.18 | $86.77 | $85.08 | $86.77 | $77.45 | 77,473,290 |
| 2019-12-12 | $84.43 | $84.64 | $84.00 | $84.04 | $75.02 | 36,646,650 |
| 2019-12-11 | $83.80 | $84.19 | $83.40 | $84.04 | $75.02 | 36,793,320 |
| 2019-12-10 | $83.51 | $83.88 | $83.30 | $83.59 | $74.62 | 29,554,060 |
| 2019-12-09 | $84.76 | $84.89 | $83.34 | $83.65 | $74.67 | 46,046,040 |
| 2019-12-06 | $84.90 | $84.95 | $84.33 | $84.74 | $75.64 | 27,211,000 |
| 2019-12-05 | $84.51 | $85.00 | $84.08 | $84.67 | $75.58 | 34,253,470 |
| 2019-12-04 | $83.60 | $84.13 | $83.37 | $84.07 | $75.04 | 26,202,450 |
| 2019-12-03 | $83.18 | $84.28 | $82.79 | $84.27 | $75.22 | 39,427,020 |
| 2019-12-02 | $83.69 | $83.98 | $83.01 | $83.29 | $74.35 | 38,600,760 |
| 2019-11-29 | $84.39 | $84.74 | $82.69 | $83.62 | $74.64 | 57,094,420 |
| 2019-11-28 | $85.00 | $85.16 | $84.23 | $84.40 | $75.34 | 35,809,510 |
| 2019-11-27 | $85.36 | $85.36 | $84.50 | $84.91 | $75.79 | 39,425,690 |
| 2019-11-26 | $86.00 | $86.02 | $84.97 | $85.40 | $76.23 | 50,928,260 |
| 2019-11-25 | $85.10 | $85.57 | $84.28 | $85.50 | $76.32 | 54,652,720 |
| 2019-11-22 | $86.42 | $86.95 | $84.68 | $84.89 | $75.78 | 74,746,380 |
| 2019-11-21 | $87.72 | $87.75 | $86.01 | $86.34 | $77.07 | 75,738,160 |
| 2019-11-20 | $88.58 | $88.80 | $87.93 | $88.05 | $78.60 | 33,229,090 |
| 2019-11-19 | $88.30 | $89.10 | $88.22 | $88.89 | $79.35 | 30,202,130 |
| 2019-11-18 | $87.88 | $88.98 | $87.68 | $88.71 | $79.19 | 34,481,060 |
| 2019-11-15 | $87.81 | $88.25 | $87.70 | $87.90 | $78.46 | 36,402,690 |
| 2019-11-14 | $88.48 | $88.49 | $87.80 | $88.03 | $78.58 | 32,351,000 |
| 2019-11-13 | $87.97 | $88.34 | $87.53 | $88.00 | $78.55 | 38,087,160 |
| 2019-11-12 | $88.39 | $88.55 | $87.85 | $88.22 | $78.75 | 39,545,360 |
| 2019-11-11 | $88.50 | $88.59 | $87.90 | $88.21 | $78.74 | 44,256,220 |
| 2019-11-08 | $90.49 | $90.55 | $89.17 | $89.17 | $79.60 | 43,627,490 |
| 2019-11-07 | $90.00 | $90.10 | $89.28 | $89.77 | $80.13 | 31,983,100 |
| 2019-11-06 | $90.04 | $90.40 | $89.67 | $90.00 | $80.34 | 38,630,540 |
| 2019-11-05 | $90.30 | $91.26 | $89.66 | $90.06 | $80.39 | 65,484,950 |
| 2019-11-04 | $90.35 | $90.64 | $89.91 | $90.29 | $80.60 | 50,570,570 |
| 2019-11-01 | $88.12 | $90.06 | $88.01 | $90.04 | $80.37 | 65,094,030 |
| 2019-10-31 | $87.80 | $88.71 | $87.80 | $88.12 | $78.66 | 37,368,770 |
| 2019-10-30 | $88.00 | $88.37 | $87.67 | $87.95 | $78.51 | 43,651,660 |
| 2019-10-29 | $88.67 | $89.04 | $87.96 | $88.20 | $78.73 | 43,155,770 |
| 2019-10-28 | $88.39 | $88.87 | $87.87 | $88.64 | $79.12 | 65,103,170 |
| 2019-10-25 | $88.00 | $88.47 | $87.10 | $88.00 | $78.55 | 112,919,540 |
| 2019-10-24 | $89.85 | $90.04 | $88.95 | $89.80 | $80.16 | 36,053,740 |
| 2019-10-23 | $90.20 | $90.63 | $89.21 | $89.50 | $79.89 | 31,879,770 |
| 2019-10-22 | $90.79 | $90.79 | $89.58 | $90.29 | $80.60 | 31,078,870 |
| 2019-10-21 | $89.47 | $90.45 | $88.93 | $90.07 | $80.40 | 36,089,980 |
| 2019-10-18 | $92.30 | $92.45 | $89.68 | $89.75 | $80.11 | 59,091,290 |
| 2019-10-17 | $91.20 | $92.17 | $90.60 | $91.72 | $81.87 | 61,942,500 |
| 2019-10-16 | $90.70 | $91.82 | $90.48 | $90.58 | $80.86 | 49,907,710 |
| 2019-10-15 | $90.80 | $90.80 | $89.94 | $90.20 | $80.52 | 35,087,390 |
| 2019-10-14 | $90.80 | $91.45 | $90.18 | $90.45 | $80.74 | 63,044,310 |
| 2019-10-11 | $88.89 | $90.27 | $88.50 | $89.90 | $80.25 | 60,047,560 |
| 2019-10-10 | $88.19 | $88.65 | $87.51 | $88.50 | $79.00 | 34,092,730 |
| 2019-10-09 | $87.44 | $88.60 | $87.33 | $88.18 | $78.71 | 36,058,050 |
| 2019-10-08 | $87.14 | $88.72 | $87.10 | $88.00 | $78.55 | 40,531,310 |
| 2019-10-07 | $87.04 | $87.04 | $87.04 | $87.04 | $77.70 | 0 |
| 2019-10-04 | $87.04 | $87.04 | $87.04 | $87.04 | $77.70 | 0 |
| 2019-10-03 | $87.04 | $87.04 | $87.04 | $87.04 | $77.70 | 0 |
| 2019-10-02 | $87.04 | $87.04 | $87.04 | $87.04 | $77.70 | 0 |
| 2019-10-01 | $87.04 | $87.04 | $87.04 | $87.04 | $77.70 | 0 |
| 2019-09-30 | $87.94 | $88.19 | $87.01 | $87.04 | $77.70 | 46,078,450 |
| 2019-09-27 | $88.53 | $88.68 | $87.88 | $88.30 | $78.82 | 32,955,410 |
| 2019-09-26 | $89.20 | $89.77 | $88.33 | $88.35 | $78.86 | 48,637,080 |
| 2019-09-25 | $88.39 | $89.17 | $88.15 | $88.78 | $79.25 | 38,858,400 |
| 2019-09-24 | $89.00 | $89.41 | $88.40 | $88.95 | $79.40 | 40,535,100 |
| 2019-09-23 | $89.44 | $89.44 | $88.15 | $88.91 | $79.36 | 51,366,720 |
| 2019-09-20 | $89.89 | $90.29 | $89.45 | $89.85 | $80.20 | 45,692,320 |
| 2019-09-19 | $90.50 | $90.62 | $89.01 | $89.60 | $79.98 | 42,158,000 |
| 2019-09-18 | $89.82 | $90.48 | $89.58 | $90.00 | $80.34 | 41,977,120 |
| 2019-09-17 | $90.90 | $90.92 | $89.22 | $89.52 | $79.91 | 64,033,350 |
| 2019-09-16 | $92.30 | $92.33 | $91.12 | $91.35 | $81.54 | 54,841,300 |
| 2019-09-13 | $92.34 | $92.34 | $92.34 | $92.34 | $82.43 | 0 |
| 2019-09-12 | $90.09 | $92.50 | $89.75 | $92.34 | $82.43 | 79,304,850 |
| 2019-09-11 | $89.80 | $90.08 | $88.75 | $89.56 | $79.94 | 45,586,000 |
| 2019-09-10 | $90.49 | $90.55 | $88.90 | $89.44 | $79.84 | 48,454,830 |
| 2019-09-09 | $91.37 | $91.53 | $89.98 | $90.40 | $80.69 | 70,240,150 |
| 2019-09-06 | $89.95 | $90.70 | $89.28 | $90.70 | $80.96 | 68,875,240 |
| 2019-09-05 | $88.80 | $90.31 | $88.31 | $89.23 | $79.65 | 100,756,550 |
| 2019-09-04 | $87.83 | $88.40 | $87.22 | $88.30 | $78.82 | 60,595,400 |
| 2019-09-03 | $88.60 | $88.90 | $87.79 | $88.25 | $78.10 | 51,275,200 |
| 2019-09-02 | $87.00 | $88.88 | $86.88 | $88.50 | $78.32 | 63,580,620 |
| 2019-08-30 | $87.70 | $88.15 | $86.41 | $87.32 | $77.28 | 56,465,510 |
| 2019-08-29 | $87.15 | $87.48 | $86.17 | $86.70 | $76.73 | 46,433,200 |
| 2019-08-28 | $87.61 | $87.92 | $86.85 | $86.90 | $76.91 | 51,609,230 |
| 2019-08-27 | $88.05 | $88.80 | $87.57 | $87.68 | $77.60 | 76,782,700 |
| 2019-08-26 | $88.30 | $88.60 | $87.15 | $87.50 | $77.44 | 99,026,840 |
| 2019-08-23 | $87.95 | $90.26 | $87.82 | $89.89 | $79.55 | 88,568,980 |
| 2019-08-22 | $87.86 | $88.08 | $87.40 | $87.98 | $77.86 | 36,503,740 |
| 2019-08-21 | $87.65 | $88.17 | $87.35 | $87.73 | $77.64 | 33,532,070 |
| 2019-08-20 | $88.30 | $88.33 | $87.62 | $87.94 | $77.83 | 50,439,360 |
| 2019-08-19 | $88.30 | $88.46 | $87.25 | $88.45 | $78.28 | 83,735,470 |
| 2019-08-16 | $87.00 | $88.30 | $86.35 | $87.46 | $77.40 | 93,231,160 |
| 2019-08-15 | $83.80 | $86.34 | $83.53 | $86.31 | $76.39 | 70,227,380 |
| 2019-08-14 | $86.38 | $86.57 | $85.01 | $85.04 | $75.26 | 53,336,340 |
| 2019-08-13 | $85.95 | $86.25 | $84.77 | $85.01 | $75.24 | 51,501,770 |
| 2019-08-12 | $84.46 | $86.77 | $84.46 | $86.50 | $76.55 | 59,423,860 |
| 2019-08-09 | $85.10 | $85.28 | $84.02 | $84.35 | $74.65 | 44,936,180 |
| 2019-08-08 | $83.99 | $84.55 | $83.40 | $84.51 | $74.79 | 56,726,430 |
| 2019-08-07 | $84.81 | $84.95 | $83.35 | $83.47 | $73.87 | 53,235,570 |
| 2019-08-06 | $83.10 | $84.88 | $82.15 | $84.51 | $74.79 | 101,034,080 |
| 2019-08-05 | $85.06 | $85.86 | $84.58 | $84.61 | $74.88 | 68,484,700 |
| 2019-08-02 | $86.10 | $86.49 | $85.50 | $86.03 | $76.14 | 72,897,090 |
| 2019-08-01 | $87.50 | $88.34 | $87.01 | $87.51 | $77.45 | 42,759,680 |
| 2019-07-31 | $89.41 | $89.50 | $87.88 | $88.09 | $77.96 | 59,275,480 |
| 2019-07-30 | $90.35 | $90.90 | $89.68 | $89.98 | $79.63 | 46,479,950 |
| 2019-07-29 | $89.84 | $90.08 | $89.05 | $89.45 | $79.17 | 36,824,640 |
| 2019-07-26 | $88.82 | $90.17 | $88.82 | $90.10 | $79.74 | 46,153,440 |
| 2019-07-25 | $89.10 | $89.55 | $88.54 | $89.41 | $79.13 | 45,606,180 |
| 2019-07-24 | $87.97 | $89.46 | $87.80 | $88.85 | $78.63 | 59,457,880 |
| 2019-07-23 | $87.91 | $88.20 | $87.10 | $87.50 | $77.44 | 38,182,990 |
| 2019-07-22 | $88.32 | $88.98 | $87.68 | $87.68 | $77.60 | 42,622,730 |
| 2019-07-19 | $87.31 | $88.70 | $87.31 | $88.35 | $78.19 | 60,359,100 |
| 2019-07-18 | $86.60 | $87.39 | $86.33 | $86.73 | $76.76 | 37,781,670 |
| 2019-07-17 | $86.95 | $87.58 | $86.40 | $86.99 | $76.99 | 43,834,960 |
| 2019-07-16 | $87.97 | $88.18 | $86.90 | $86.95 | $76.95 | 43,086,920 |
| 2019-07-15 | $88.10 | $88.77 | $86.62 | $88.08 | $77.95 | 59,452,590 |
| 2019-07-12 | $88.15 | $89.47 | $88.15 | $88.75 | $78.55 | 57,671,770 |
| 2019-07-11 | $88.49 | $89.30 | $87.69 | $87.98 | $77.86 | 51,486,890 |
| 2019-07-10 | $88.19 | $88.21 | $87.52 | $87.88 | $77.78 | 35,616,460 |
| 2019-07-09 | $88.68 | $88.85 | $86.99 | $87.53 | $77.47 | 55,703,430 |
| 2019-07-08 | $89.99 | $89.99 | $87.78 | $88.59 | $78.40 | 78,776,550 |
| 2019-07-05 | $90.00 | $91.14 | $89.83 | $90.85 | $80.40 | 51,052,240 |
| 2019-07-04 | $90.70 | $91.14 | $89.35 | $89.90 | $79.56 | 59,366,730 |
| 2019-07-03 | $91.16 | $91.60 | $89.80 | $90.66 | $80.24 | 65,098,800 |
| 2019-07-02 | $91.69 | $91.69 | $90.88 | $91.06 | $80.59 | 60,649,660 |
| 2019-07-01 | $90.60 | $92.47 | $90.60 | $91.84 | $81.28 | 92,609,750 |
| 2019-06-28 | $87.96 | $89.32 | $87.63 | $88.61 | $78.42 | 59,553,440 |
| 2019-06-27 | $87.00 | $88.47 | $86.99 | $88.05 | $77.93 | 81,454,550 |
| 2019-06-26 | $86.75 | $87.30 | $86.40 | $86.40 | $76.47 | 45,763,040 |
| 2019-06-25 | $88.10 | $88.18 | $85.32 | $86.63 | $76.67 | 105,193,650 |
| 2019-06-24 | $87.90 | $88.54 | $87.22 | $88.21 | $78.07 | 59,405,200 |
| 2019-06-21 | $87.95 | $88.56 | $87.23 | $87.97 | $77.86 | 85,806,010 |
| 2019-06-20 | $83.92 | $88.50 | $83.92 | $88.50 | $78.32 | 153,321,330 |
| 2019-06-19 | $84.01 | $84.57 | $83.50 | $83.54 | $73.93 | 111,871,580 |
| 2019-06-18 | $80.12 | $81.18 | $79.85 | $80.97 | $71.66 | 46,407,360 |
| 2019-06-17 | $79.80 | $80.67 | $79.50 | $79.92 | $70.73 | 36,388,170 |
| 2019-06-14 | $80.51 | $81.05 | $79.67 | $79.75 | $70.58 | 40,873,300 |
| 2019-06-13 | $80.80 | $81.00 | $79.80 | $80.49 | $71.24 | 46,145,580 |
| 2019-06-12 | $81.10 | $81.42 | $80.33 | $80.52 | $71.26 | 47,795,290 |
| 2019-06-11 | $79.26 | $81.91 | $79.13 | $81.70 | $72.31 | 94,131,770 |
| 2019-06-10 | $77.79 | $79.38 | $77.49 | $79.10 | $70.01 | 64,574,800 |
| 2019-06-07 | $77.11 | $77.11 | $77.11 | $77.11 | $68.24 | 0 |
| 2019-06-06 | $77.75 | $77.90 | $76.88 | $77.11 | $68.24 | 42,252,300 |
| 2019-06-05 | $78.75 | $78.90 | $77.46 | $77.50 | $68.59 | 48,717,130 |
| 2019-06-04 | $79.18 | $79.48 | $77.86 | $77.97 | $69.00 | 51,212,150 |
| 2019-06-03 | $79.77 | $80.20 | $78.69 | $79.25 | $70.14 | 52,130,830 |
| 2019-05-31 | $79.15 | $80.57 | $79.00 | $79.00 | $69.92 | 49,666,990 |
| 2019-05-30 | $79.40 | $79.75 | $78.59 | $79.09 | $70.00 | 48,847,670 |
| 2019-05-29 | $77.50 | $80.98 | $77.18 | $79.78 | $70.61 | 96,827,320 |
| 2019-05-28 | $77.44 | $78.77 | $77.21 | $78.19 | $69.20 | 89,383,990 |
| 2019-05-27 | $76.25 | $77.66 | $75.35 | $77.18 | $68.31 | 58,973,170 |
| 2019-05-24 | $75.90 | $77.27 | $75.80 | $76.50 | $67.70 | 51,235,320 |
| 2019-05-23 | $76.50 | $76.83 | $75.05 | $75.44 | $66.77 | 64,567,080 |
| 2019-05-22 | $78.22 | $78.50 | $77.20 | $77.64 | $67.74 | 51,673,190 |
| 2019-05-21 | $78.05 | $79.25 | $77.68 | $78.20 | $68.23 | 63,019,800 |
| 2019-05-20 | $78.50 | $79.28 | $77.19 | $77.87 | $67.94 | 74,500,390 |
| 2019-05-17 | $81.06 | $81.20 | $78.98 | $79.10 | $69.02 | 68,580,200 |
| 2019-05-16 | $80.82 | $81.53 | $80.00 | $80.97 | $70.65 | 63,083,140 |
| 2019-05-15 | $78.95 | $81.37 | $78.90 | $80.54 | $70.27 | 80,330,020 |
| 2019-05-14 | $77.96 | $79.40 | $77.85 | $78.30 | $68.32 | 78,278,140 |
| 2019-05-13 | $79.25 | $80.18 | $78.50 | $78.65 | $68.62 | 84,235,080 |
| 2019-05-10 | $77.95 | $81.87 | $77.30 | $81.38 | $71.01 | 139,209,830 |
| 2019-05-09 | $78.26 | $78.26 | $76.11 | $76.66 | $66.89 | 112,572,190 |
| 2019-05-08 | $78.73 | $80.55 | $78.38 | $78.78 | $68.74 | 86,837,570 |
| 2019-05-07 | $81.78 | $82.28 | $79.89 | $81.17 | $70.82 | 97,495,130 |
| 2019-05-06 | $82.80 | $83.60 | $79.66 | $81.20 | $70.85 | 180,860,950 |
| 2019-05-03 | $86.10 | $86.10 | $86.10 | $86.10 | $75.12 | 0 |
| 2019-05-02 | $86.10 | $86.10 | $86.10 | $86.10 | $75.12 | 0 |
| 2019-05-01 | $86.10 | $86.10 | $86.10 | $86.10 | $75.12 | 0 |
| 2019-04-30 | $86.50 | $87.48 | $84.53 | $86.10 | $75.12 | 91,790,200 |
| 2019-04-29 | $83.88 | $87.13 | $83.30 | $86.43 | $75.41 | 94,657,600 |
| 2019-04-26 | $83.00 | $84.43 | $82.80 | $83.11 | $72.52 | 64,895,910 |
| 2019-04-25 | $84.35 | $84.99 | $83.15 | $83.40 | $72.77 | 65,576,930 |
| 2019-04-24 | $86.08 | $86.88 | $83.55 | $85.03 | $74.19 | 81,285,190 |
| 2019-04-23 | $84.75 | $87.38 | $84.50 | $86.06 | $75.09 | 67,811,640 |
| 2019-04-22 | $87.22 | $88.09 | $84.50 | $84.96 | $74.13 | 93,211,520 |
| 2019-04-19 | $85.27 | $87.00 | $84.20 | $87.00 | $75.91 | 78,913,200 |
| 2019-04-18 | $84.69 | $85.02 | $83.88 | $84.30 | $73.55 | 39,728,700 |
| 2019-04-17 | $84.92 | $85.35 | $83.80 | $84.48 | $73.71 | 63,191,560 |
| 2019-04-16 | $81.22 | $85.13 | $80.90 | $85.01 | $74.17 | 103,622,280 |
| 2019-04-15 | $82.23 | $83.88 | $81.60 | $81.66 | $71.25 | 98,995,300 |
| 2019-04-12 | $80.35 | $81.16 | $79.90 | $80.44 | $70.19 | 52,677,940 |
| 2019-04-11 | $82.65 | $83.62 | $80.16 | $80.71 | $70.42 | 75,662,890 |
| 2019-04-10 | $80.80 | $82.11 | $79.66 | $82.03 | $71.57 | 78,362,000 |
| 2019-04-09 | $80.40 | $82.00 | $80.37 | $81.10 | $70.76 | 60,173,790 |
| 2019-04-08 | $80.70 | $82.25 | $80.02 | $80.59 | $70.32 | 91,612,230 |
| 2019-04-05 | $80.20 | $80.20 | $80.20 | $80.20 | $69.98 | 0 |
| 2019-04-04 | $80.08 | $80.96 | $79.25 | $80.20 | $69.98 | 79,562,600 |
| 2019-04-03 | $78.48 | $80.15 | $78.37 | $79.86 | $69.68 | 76,021,980 |
| 2019-04-02 | $78.54 | $79.00 | $78.05 | $78.96 | $68.89 | 77,117,540 |
| 2019-04-01 | $78.00 | $79.23 | $77.50 | $78.60 | $68.58 | 116,811,350 |
| 2019-03-29 | $74.10 | $77.10 | $74.10 | $77.10 | $67.27 | 142,935,530 |
| 2019-03-28 | $73.40 | $73.94 | $72.88 | $73.40 | $64.04 | 48,420,880 |
| 2019-03-27 | $73.20 | $74.63 | $72.70 | $74.22 | $64.76 | 75,981,780 |
| 2019-03-26 | $72.99 | $73.23 | $72.15 | $72.69 | $63.42 | 63,447,470 |
| 2019-03-25 | $73.41 | $73.99 | $72.18 | $72.29 | $63.08 | 99,105,240 |
| 2019-03-22 | $75.76 | $76.26 | $74.06 | $74.72 | $65.20 | 77,200,430 |
| 2019-03-21 | $77.00 | $77.25 | $75.60 | $75.80 | $66.14 | 84,625,880 |
| 2019-03-20 | $75.06 | $77.48 | $74.75 | $76.55 | $66.79 | 107,843,910 |
| 2019-03-19 | $75.73 | $76.85 | $74.96 | $75.35 | $65.75 | 101,209,660 |
| 2019-03-18 | $74.43 | $75.34 | $73.45 | $75.00 | $65.44 | 115,639,210 |
| 2019-03-15 | $73.10 | $75.50 | $73.08 | $73.85 | $64.44 | 125,524,640 |
| 2019-03-14 | $71.77 | $73.20 | $71.70 | $72.80 | $63.52 | 105,597,000 |
| 2019-03-13 | $71.38 | $72.10 | $70.27 | $71.54 | $62.42 | 140,546,410 |
| 2019-03-12 | $69.60 | $70.92 | $68.96 | $69.25 | $60.42 | 96,921,900 |
| 2019-03-11 | $68.80 | $69.69 | $68.22 | $68.79 | $60.02 | 75,185,770 |
| 2019-03-08 | $68.66 | $70.20 | $68.25 | $68.70 | $59.94 | 91,325,600 |
| 2019-03-07 | $72.15 | $72.15 | $70.00 | $70.29 | $61.33 | 101,347,310 |
| 2019-03-06 | $72.39 | $72.48 | $71.11 | $72.16 | $62.96 | 78,465,360 |
| 2019-03-05 | $72.48 | $72.74 | $71.57 | $72.07 | $62.88 | 65,968,040 |
| 2019-03-04 | $73.00 | $75.10 | $72.21 | $72.58 | $63.33 | 126,327,500 |
| 2019-03-01 | $70.69 | $72.60 | $70.25 | $72.39 | $63.16 | 92,075,180 |
| 2019-02-28 | $69.98 | $70.95 | $69.41 | $70.01 | $61.09 | 59,888,970 |
| 2019-02-27 | $70.30 | $71.43 | $68.99 | $69.98 | $61.06 | 101,766,360 |
| 2019-02-26 | $71.71 | $72.60 | $69.92 | $70.01 | $61.09 | 155,563,880 |
| 2019-02-25 | $68.22 | $73.00 | $68.14 | $73.00 | $63.69 | 222,238,240 |
| 2019-02-22 | $65.36 | $67.07 | $64.80 | $67.02 | $58.48 | 76,221,890 |
| 2019-02-21 | $65.80 | $66.68 | $65.09 | $65.39 | $57.05 | 54,369,400 |
| 2019-02-20 | $66.30 | $66.38 | $65.19 | $65.88 | $57.48 | 39,350,880 |
| 2019-02-19 | $65.58 | $67.27 | $65.28 | $65.68 | $57.31 | 78,595,150 |
| 2019-02-18 | $63.90 | $65.42 | $63.78 | $65.29 | $56.97 | 72,136,110 |
| 2019-02-15 | $64.80 | $65.01 | $63.22 | $63.25 | $55.19 | 53,401,150 |
| 2019-02-14 | $64.88 | $65.40 | $64.78 | $65.10 | $56.80 | 39,620,280 |
| 2019-02-13 | $64.66 | $65.40 | $64.03 | $65.02 | $56.73 | 57,865,810 |
| 2019-02-12 | $64.40 | $64.42 | $63.69 | $64.27 | $56.08 | 38,519,310 |
| 2019-02-11 | $62.88 | $64.51 | $62.88 | $64.39 | $56.18 | 54,181,550 |
| 2019-02-08 | $63.21 | $63.21 | $63.21 | $63.21 | $55.15 | 0 |
| 2019-02-07 | $63.21 | $63.21 | $63.21 | $63.21 | $55.15 | 0 |
| 2019-02-06 | $63.21 | $63.21 | $63.21 | $63.21 | $55.15 | 0 |
| 2019-02-05 | $63.21 | $63.21 | $63.21 | $63.21 | $55.15 | 0 |
| 2019-02-04 | $63.21 | $63.21 | $63.21 | $63.21 | $55.15 | 0 |
| 2019-02-01 | $63.50 | $63.78 | $62.85 | $63.21 | $55.15 | 43,792,470 |
| 2019-01-31 | $61.80 | $63.19 | $61.55 | $62.98 | $54.95 | 69,226,530 |
| 2019-01-30 | $60.88 | $61.86 | $60.78 | $61.25 | $53.44 | 31,000,320 |
| 2019-01-29 | $61.38 | $61.90 | $60.98 | $61.65 | $53.79 | 39,519,290 |
| 2019-01-28 | $61.80 | $62.41 | $61.20 | $61.52 | $53.68 | 58,164,880 |
| 2019-01-25 | $60.50 | $61.78 | $60.43 | $61.29 | $53.48 | 67,245,910 |
| 2019-01-24 | $59.61 | $60.52 | $59.22 | $60.43 | $52.73 | 44,940,620 |
| 2019-01-23 | $59.82 | $60.40 | $59.45 | $59.49 | $51.91 | 37,493,260 |
| 2019-01-22 | $60.60 | $60.64 | $59.74 | $60.07 | $52.41 | 41,950,760 |
| 2019-01-21 | $59.93 | $61.11 | $59.85 | $60.79 | $53.04 | 55,984,280 |
| 2019-01-18 | $59.23 | $60.02 | $58.69 | $59.92 | $52.28 | 56,175,670 |
| 2019-01-17 | $59.05 | $59.80 | $58.56 | $58.73 | $51.24 | 53,505,040 |
| 2019-01-16 | $58.42 | $58.96 | $58.01 | $58.74 | $51.25 | 40,411,180 |
| 2019-01-15 | $57.26 | $58.69 | $57.06 | $58.59 | $51.12 | 58,626,490 |
| 2019-01-14 | $57.74 | $57.95 | $56.90 | $57.12 | $49.84 | 47,532,650 |
| 2019-01-11 | $58.00 | $58.29 | $57.50 | $58.07 | $50.67 | 45,756,970 |
| 2019-01-10 | $56.87 | $57.82 | $56.55 | $57.50 | $50.17 | 67,328,220 |
| 2019-01-09 | $56.20 | $57.60 | $55.96 | $56.95 | $49.69 | 81,914,610 |
| 2019-01-08 | $56.05 | $56.09 | $55.20 | $55.80 | $48.69 | 55,992,090 |
| 2019-01-07 | $57.09 | $57.17 | $55.90 | $56.30 | $49.12 | 76,593,010 |
| 2019-01-04 | $55.28 | $57.00 | $55.23 | $56.59 | $49.38 | 112,985,590 |
| 2019-01-03 | $55.15 | $56.33 | $55.06 | $55.68 | $48.58 | 69,271,120 |
| 2019-01-02 | $56.04 | $56.18 | $54.94 | $55.18 | $48.15 | 82,554,240 |
| 2019-01-01 | $56.10 | $56.10 | $56.10 | $56.10 | $48.95 | 0 |
| 2018-12-31 | $56.10 | $56.10 | $56.10 | $56.10 | $48.95 | 0 |
| 2018-12-28 | $57.00 | $57.23 | $56.10 | $56.10 | $48.95 | 91,498,810 |
| 2018-12-27 | $58.28 | $58.38 | $56.90 | $56.90 | $49.65 | 75,189,050 |
| 2018-12-26 | $58.17 | $58.25 | $57.20 | $57.30 | $50.00 | 39,782,130 |
| 2018-12-25 | $57.54 | $58.78 | $56.88 | $58.21 | $50.79 | 66,463,320 |
| 2018-12-24 | $58.00 | $58.30 | $57.75 | $58.25 | $50.82 | 35,874,840 |
| 2018-12-21 | $58.75 | $58.85 | $57.45 | $58.34 | $50.90 | 73,912,790 |
| 2018-12-20 | $59.95 | $60.18 | $58.58 | $59.00 | $51.48 | 80,695,580 |
| 2018-12-19 | $61.00 | $61.26 | $59.88 | $60.12 | $52.46 | 51,553,820 |
| 2018-12-18 | $60.90 | $61.68 | $60.47 | $60.85 | $53.09 | 53,230,210 |
| 2018-12-17 | $61.87 | $62.26 | $61.03 | $61.27 | $53.46 | 71,213,140 |
| 2018-12-14 | $62.90 | $62.94 | $61.73 | $61.94 | $54.04 | 75,075,550 |
| 2018-12-13 | $62.70 | $63.50 | $62.40 | $63.20 | $55.14 | 78,275,420 |
| 2018-12-12 | $62.80 | $62.83 | $62.04 | $62.46 | $54.50 | 38,739,230 |
| 2018-12-11 | $62.18 | $62.57 | $61.82 | $62.17 | $54.25 | 41,994,890 |
| 2018-12-10 | $62.50 | $62.68 | $61.82 | $62.18 | $54.25 | 49,465,060 |
| 2018-12-07 | $63.32 | $63.53 | $62.98 | $63.00 | $54.97 | 27,029,720 |
| 2018-12-06 | $63.66 | $63.88 | $62.89 | $63.00 | $54.97 | 58,586,510 |
| 2018-12-05 | $64.05 | $64.60 | $63.98 | $64.25 | $56.06 | 45,020,710 |
| 2018-12-04 | $64.95 | $65.08 | $64.16 | $64.89 | $56.62 | 56,247,310 |
| 2018-12-03 | $65.20 | $66.05 | $64.77 | $64.99 | $56.71 | 112,194,300 |
| 2018-11-30 | $63.06 | $63.65 | $62.90 | $63.49 | $55.40 | 34,917,110 |
| 2018-11-29 | $64.30 | $64.38 | $63.00 | $63.05 | $55.01 | 38,665,390 |
| 2018-11-28 | $63.12 | $63.96 | $63.01 | $63.77 | $55.64 | 41,169,030 |
| 2018-11-27 | $63.31 | $63.88 | $62.91 | $63.11 | $55.07 | 37,559,680 |
| 2018-11-26 | $63.00 | $63.87 | $62.80 | $63.20 | $55.14 | 36,998,910 |
| 2018-11-23 | $63.15 | $63.59 | $62.52 | $62.64 | $54.66 | 37,233,520 |
| 2018-11-22 | $64.18 | $64.20 | $62.82 | $63.14 | $55.09 | 44,368,350 |
| 2018-11-21 | $63.53 | $64.14 | $63.53 | $64.01 | $55.85 | 38,524,930 |
| 2018-11-20 | $65.00 | $65.44 | $63.91 | $64.10 | $55.93 | 59,176,260 |
| 2018-11-19 | $65.25 | $66.20 | $64.80 | $65.72 | $57.34 | 50,762,890 |
| 2018-11-16 | $65.00 | $66.39 | $64.69 | $65.25 | $56.93 | 61,987,910 |
| 2018-11-15 | $64.00 | $65.14 | $63.77 | $65.10 | $56.80 | 50,057,990 |
| 2018-11-14 | $65.05 | $65.09 | $63.60 | $63.95 | $55.80 | 57,381,410 |
| 2018-11-13 | $63.78 | $65.57 | $63.50 | $65.01 | $56.72 | 52,099,800 |
| 2018-11-12 | $64.40 | $65.14 | $63.75 | $64.66 | $56.42 | 45,851,160 |
| 2018-11-09 | $65.75 | $65.98 | $64.38 | $64.62 | $56.38 | 54,468,970 |
| 2018-11-08 | $66.93 | $67.17 | $66.00 | $66.30 | $57.85 | 50,494,620 |
| 2018-11-07 | $66.89 | $67.34 | $65.90 | $66.12 | $57.69 | 51,065,840 |
| 2018-11-06 | $66.20 | $66.80 | $65.80 | $66.80 | $58.28 | 38,508,190 |
| 2018-11-05 | $66.50 | $67.05 | $65.70 | $66.58 | $58.09 | 54,713,190 |
| 2018-11-02 | $66.92 | $67.35 | $65.55 | $67.35 | $58.76 | 117,394,940 |
| 2018-11-01 | $64.22 | $65.50 | $64.08 | $64.30 | $56.10 | 68,987,110 |
| 2018-10-31 | $63.01 | $63.95 | $62.16 | $63.63 | $55.52 | 78,283,530 |
| 2018-10-30 | $60.00 | $64.63 | $59.50 | $62.80 | $54.79 | 126,920,830 |
| 2018-10-29 | $65.87 | $65.99 | $61.90 | $62.00 | $54.10 | 121,641,940 |
| 2018-10-26 | $66.30 | $66.77 | $64.38 | $65.54 | $57.19 | 79,741,100 |
| 2018-10-25 | $64.20 | $66.66 | $64.20 | $66.66 | $58.16 | 73,620,250 |
| 2018-10-24 | $65.78 | $67.85 | $65.56 | $66.25 | $57.81 | 81,063,210 |
| 2018-10-23 | $68.00 | $68.32 | $64.88 | $65.51 | $57.16 | 117,213,450 |
| 2018-10-22 | $66.01 | $69.42 | $65.62 | $67.93 | $59.27 | 161,688,170 |
| 2018-10-19 | $61.99 | $66.10 | $61.88 | $65.62 | $57.26 | 113,881,520 |
| 2018-10-18 | $63.49 | $63.52 | $62.25 | $62.45 | $54.49 | 60,301,980 |
| 2018-10-17 | $65.17 | $65.32 | $62.41 | $64.16 | $55.98 | 76,140,190 |
| 2018-10-16 | $63.35 | $65.18 | $63.33 | $64.00 | $55.84 | 58,403,500 |
| 2018-10-15 | $63.90 | $64.44 | $63.09 | $63.20 | $55.14 | 53,974,330 |
| 2018-10-12 | $62.50 | $64.25 | $62.30 | $63.87 | $55.73 | 77,461,670 |
| 2018-10-11 | $62.10 | $63.20 | $61.38 | $61.85 | $53.97 | 114,532,750 |
| 2018-10-10 | $65.09 | $65.58 | $64.20 | $64.65 | $56.41 | 58,279,900 |
| 2018-10-09 | $64.63 | $65.38 | $64.33 | $65.00 | $56.71 | 48,631,910 |
| 2018-10-08 | $66.80 | $66.84 | $64.71 | $64.78 | $56.52 | 112,844,470 |
| 2018-10-05 | $68.50 | $68.50 | $68.50 | $68.50 | $59.77 | 0 |
| 2018-10-04 | $68.50 | $68.50 | $68.50 | $68.50 | $59.77 | 0 |
| 2018-10-03 | $68.50 | $68.50 | $68.50 | $68.50 | $59.77 | 0 |
| 2018-10-02 | $68.50 | $68.50 | $68.50 | $68.50 | $59.77 | 0 |
| 2018-10-01 | $68.50 | $68.50 | $68.50 | $68.50 | $59.77 | 0 |
| 2018-09-28 | $67.50 | $69.10 | $67.44 | $68.50 | $59.77 | 73,952,390 |
| 2018-09-27 | $67.73 | $67.75 | $66.86 | $67.20 | $58.63 | 62,357,430 |
| 2018-09-26 | $67.23 | $69.00 | $66.83 | $67.96 | $59.30 | 90,852,550 |
| 2018-09-25 | $66.90 | $67.73 | $66.48 | $67.19 | $58.63 | 57,810,390 |
| 2018-09-24 | $67.49 | $67.49 | $67.49 | $67.49 | $58.89 | 0 |
| 2018-09-21 | $65.28 | $67.50 | $64.97 | $67.49 | $58.89 | 81,043,110 |
| 2018-09-20 | $65.20 | $65.56 | $64.61 | $64.80 | $56.54 | 41,892,380 |
| 2018-09-19 | $64.09 | $65.80 | $63.81 | $65.15 | $56.85 | 83,470,510 |
| 2018-09-18 | $62.15 | $64.30 | $62.10 | $64.12 | $55.95 | 63,556,930 |
| 2018-09-17 | $62.30 | $63.18 | $62.25 | $62.51 | $54.54 | 26,959,590 |
| 2018-09-14 | $62.57 | $63.76 | $62.42 | $63.30 | $55.23 | 55,837,040 |
| 2018-09-13 | $61.78 | $62.40 | $61.01 | $62.40 | $54.45 | 53,884,700 |
| 2018-09-12 | $61.31 | $61.46 | $60.28 | $60.60 | $52.88 | 43,546,030 |
| 2018-09-11 | $62.00 | $62.58 | $61.25 | $61.68 | $53.82 | 34,707,060 |
| 2018-09-10 | $62.60 | $62.87 | $61.60 | $62.03 | $54.12 | 32,339,000 |
| 2018-09-07 | $61.88 | $63.50 | $61.60 | $62.78 | $54.78 | 49,471,170 |
| 2018-09-06 | $62.10 | $62.52 | $61.01 | $61.32 | $53.50 | 45,742,630 |
| 2018-09-05 | $64.41 | $64.64 | $62.80 | $62.80 | $54.26 | 50,743,720 |
| 2018-09-04 | $62.85 | $64.93 | $62.54 | $64.80 | $55.98 | 65,837,880 |
| 2018-09-03 | $62.60 | $63.00 | $62.11 | $62.73 | $54.19 | 32,379,060 |
| 2018-08-31 | $62.40 | $63.43 | $62.20 | $62.98 | $54.41 | 52,111,400 |
| 2018-08-30 | $63.50 | $64.05 | $63.02 | $63.16 | $54.57 | 45,849,630 |
| 2018-08-29 | $62.68 | $63.30 | $62.65 | $63.01 | $54.44 | 27,892,680 |
| 2018-08-28 | $63.80 | $63.84 | $62.60 | $62.90 | $54.34 | 42,494,420 |
| 2018-08-27 | $63.08 | $63.68 | $62.72 | $63.47 | $54.83 | 58,579,340 |
| 2018-08-24 | $61.70 | $63.33 | $61.50 | $62.47 | $53.97 | 57,263,150 |
| 2018-08-23 | $61.01 | $62.38 | $61.01 | $62.13 | $53.68 | 75,611,130 |
| 2018-08-22 | $61.28 | $61.50 | $60.37 | $60.93 | $52.64 | 104,185,710 |
| 2018-08-21 | $57.86 | $59.65 | $57.86 | $59.42 | $51.33 | 63,665,060 |
| 2018-08-20 | $56.94 | $57.82 | $56.76 | $57.81 | $49.94 | 46,214,270 |
| 2018-08-17 | $57.70 | $57.82 | $56.46 | $56.58 | $48.88 | 35,136,010 |
| 2018-08-16 | $56.38 | $57.95 | $55.88 | $56.98 | $49.23 | 47,507,500 |
| 2018-08-15 | $59.03 | $59.05 | $56.67 | $57.03 | $49.27 | 61,374,790 |
| 2018-08-14 | $59.56 | $59.72 | $58.58 | $59.05 | $51.02 | 30,874,070 |
| 2018-08-13 | $59.80 | $59.85 | $58.66 | $59.55 | $51.45 | 45,464,950 |
| 2018-08-10 | $60.56 | $60.96 | $59.83 | $60.44 | $52.22 | 34,904,150 |
| 2018-08-09 | $58.38 | $60.99 | $58.18 | $60.62 | $52.37 | 63,543,310 |
| 2018-08-08 | $59.55 | $59.70 | $58.19 | $58.38 | $50.44 | 41,210,910 |
| 2018-08-07 | $58.11 | $59.60 | $57.96 | $59.56 | $51.46 | 56,186,120 |
| 2018-08-06 | $57.81 | $58.86 | $57.36 | $57.83 | $49.96 | 41,978,570 |
| 2018-08-03 | $58.43 | $58.76 | $57.78 | $57.82 | $49.95 | 36,208,330 |
| 2018-08-02 | $59.41 | $59.49 | $57.80 | $58.26 | $50.33 | 64,680,430 |
| 2018-08-01 | $61.80 | $62.41 | $59.62 | $59.70 | $51.58 | 56,343,430 |
| 2018-07-31 | $61.60 | $61.89 | $60.82 | $61.60 | $53.22 | 26,069,860 |
| 2018-07-30 | $60.90 | $61.92 | $60.75 | $61.56 | $53.18 | 37,637,020 |
| 2018-07-27 | $60.98 | $61.33 | $60.57 | $60.87 | $52.59 | 33,417,160 |
| 2018-07-26 | $62.28 | $62.48 | $60.68 | $60.80 | $52.53 | 48,259,330 |
| 2018-07-25 | $62.23 | $62.24 | $61.40 | $62.16 | $53.70 | 40,900,620 |
| 2018-07-24 | $61.06 | $63.00 | $61.03 | $61.74 | $53.34 | 83,684,710 |
| 2018-07-23 | $60.35 | $61.60 | $60.25 | $61.08 | $52.77 | 80,457,340 |
| 2018-07-20 | $58.60 | $61.61 | $58.23 | $60.84 | $52.56 | 106,935,080 |
| 2018-07-19 | $58.36 | $59.30 | $58.35 | $58.71 | $50.72 | 70,369,900 |
| 2018-07-18 | $58.28 | $59.11 | $57.75 | $57.81 | $49.94 | 46,448,510 |
| 2018-07-17 | $57.90 | $58.26 | $57.42 | $58.02 | $50.13 | 37,994,300 |
| 2018-07-16 | $58.30 | $58.78 | $57.38 | $57.72 | $49.87 | 43,194,210 |
| 2018-07-13 | $58.77 | $58.92 | $58.28 | $58.54 | $50.57 | 39,378,550 |
| 2018-07-12 | $57.24 | $58.89 | $57.24 | $58.38 | $50.44 | 64,770,760 |
| 2018-07-11 | $56.75 | $57.51 | $56.56 | $57.09 | $49.32 | 47,378,190 |
| 2018-07-10 | $59.00 | $59.05 | $57.55 | $58.18 | $50.26 | 55,562,740 |
| 2018-07-09 | $57.60 | $58.91 | $57.20 | $58.88 | $50.87 | 69,604,300 |
| 2018-07-06 | $55.98 | $57.65 | $55.54 | $56.94 | $49.19 | 82,431,120 |
| 2018-07-05 | $55.70 | $56.27 | $55.18 | $55.53 | $47.97 | 54,843,430 |
| 2018-07-04 | $56.23 | $56.88 | $55.37 | $55.52 | $47.97 | 51,949,370 |
| 2018-07-03 | $55.60 | $56.56 | $54.33 | $56.34 | $48.67 | 94,916,700 |
| 2018-07-02 | $58.28 | $58.28 | $54.65 | $55.22 | $47.71 | 90,018,920 |
| 2018-06-29 | $57.12 | $58.63 | $57.10 | $58.58 | $50.61 | 64,511,200 |
| 2018-06-28 | $57.11 | $57.95 | $56.53 | $56.83 | $49.10 | 73,599,120 |
| 2018-06-27 | $59.10 | $59.45 | $57.44 | $57.50 | $49.68 | 69,708,410 |
| 2018-06-26 | $59.10 | $59.61 | $57.80 | $59.24 | $51.18 | 71,792,760 |
| 2018-06-25 | $61.28 | $61.35 | $59.60 | $59.79 | $51.65 | 60,749,670 |
| 2018-06-22 | $60.60 | $61.50 | $60.60 | $61.07 | $52.76 | 46,537,640 |
| 2018-06-21 | $61.86 | $62.56 | $61.00 | $61.09 | $52.78 | 60,549,400 |
| 2018-06-20 | $61.90 | $62.54 | $60.78 | $61.85 | $53.43 | 74,319,520 |
| 2018-06-19 | $63.80 | $64.20 | $61.80 | $62.09 | $53.64 | 127,826,360 |
| 2018-06-18 | $64.63 | $64.63 | $64.63 | $64.63 | $55.84 | 0 |
| 2018-06-15 | $64.10 | $65.16 | $64.02 | $64.63 | $55.84 | 66,658,270 |
| 2018-06-14 | $63.58 | $65.35 | $63.45 | $64.44 | $55.67 | 79,848,470 |
| 2018-06-13 | $63.80 | $63.91 | $63.35 | $63.75 | $55.08 | 45,905,330 |
| 2018-06-12 | $63.20 | $64.25 | $62.82 | $63.90 | $55.21 | 76,355,930 |
| 2018-06-11 | $62.25 | $63.20 | $61.85 | $63.03 | $54.45 | 51,280,310 |
| 2018-06-08 | $62.97 | $63.24 | $61.95 | $62.39 | $53.90 | 57,939,140 |
| 2018-06-07 | $63.27 | $64.54 | $63.02 | $63.24 | $54.64 | 74,626,680 |
| 2018-06-06 | $64.43 | $64.45 | $63.71 | $63.81 | $54.09 | 49,022,030 |
| 2018-06-05 | $63.59 | $65.00 | $63.21 | $64.58 | $54.75 | 88,517,260 |
| 2018-06-04 | $62.10 | $63.71 | $61.90 | $63.53 | $53.86 | 85,889,740 |
| 2018-06-01 | $61.91 | $62.19 | $61.28 | $61.64 | $52.25 | 40,800,760 |
| 2018-05-31 | $61.11 | $62.18 | $60.71 | $62.13 | $52.67 | 66,538,830 |
| 2018-05-30 | $61.31 | $61.70 | $60.58 | $60.65 | $51.41 | 49,083,660 |
| 2018-05-29 | $62.32 | $62.66 | $61.30 | $62.38 | $52.88 | 63,647,450 |
| 2018-05-28 | $61.80 | $62.88 | $61.55 | $62.50 | $52.98 | 45,894,880 |
| 2018-05-25 | $61.38 | $62.18 | $61.34 | $61.53 | $52.16 | 35,392,970 |
| 2018-05-24 | $61.96 | $62.27 | $61.16 | $61.22 | $51.90 | 44,151,330 |
| 2018-05-23 | $62.95 | $62.95 | $61.67 | $61.76 | $52.35 | 56,915,450 |
| 2018-05-22 | $63.58 | $63.84 | $62.50 | $63.01 | $53.41 | 43,769,210 |
| 2018-05-21 | $63.55 | $64.15 | $63.27 | $63.66 | $53.97 | 70,506,570 |
| 2018-05-18 | $61.88 | $63.12 | $61.59 | $63.04 | $53.44 | 56,625,330 |
| 2018-05-17 | $63.09 | $63.19 | $61.94 | $62.00 | $52.56 | 47,778,220 |
| 2018-05-16 | $63.68 | $63.92 | $62.63 | $62.81 | $53.24 | 55,951,440 |
| 2018-05-15 | $64.50 | $64.59 | $63.40 | $63.97 | $54.23 | 52,952,920 |
| 2018-05-14 | $63.70 | $64.58 | $63.50 | $64.10 | $54.34 | 68,370,920 |
| 2018-05-11 | $63.58 | $63.66 | $62.81 | $63.10 | $53.49 | 45,210,550 |
| 2018-05-10 | $63.30 | $63.75 | $62.61 | $63.18 | $53.56 | 49,817,830 |
| 2018-05-09 | $63.10 | $63.40 | $62.52 | $62.95 | $53.36 | 48,443,100 |
| 2018-05-08 | $61.36 | $63.88 | $61.24 | $63.08 | $53.47 | 117,472,060 |
| 2018-05-07 | $60.55 | $61.47 | $59.71 | $61.19 | $51.87 | 82,944,780 |
| 2018-05-04 | $61.33 | $61.64 | $60.64 | $60.71 | $51.46 | 44,158,680 |
| 2018-05-03 | $60.88 | $61.58 | $59.90 | $61.44 | $52.08 | 62,912,540 |
| 2018-05-02 | $61.36 | $61.79 | $60.75 | $61.34 | $52.00 | 70,890,840 |
| 2018-05-01 | $60.89 | $60.89 | $60.89 | $60.89 | $51.62 | 0 |
| 2018-04-30 | $60.89 | $60.89 | $60.89 | $60.89 | $51.62 | 0 |
| 2018-04-27 | $63.55 | $63.73 | $58.34 | $60.89 | $51.62 | 260,286,260 |
| 2018-04-26 | $65.68 | $65.89 | $62.81 | $63.12 | $53.51 | 84,155,380 |
| 2018-04-25 | $66.04 | $66.46 | $65.31 | $65.50 | $55.53 | 47,782,760 |
| 2018-04-24 | $65.40 | $67.06 | $65.28 | $66.56 | $56.42 | 90,695,410 |
| 2018-04-23 | $64.15 | $65.16 | $63.78 | $64.99 | $55.09 | 54,446,670 |
| 2018-04-20 | $64.20 | $64.87 | $63.51 | $64.15 | $54.38 | 60,334,070 |
| 2018-04-19 | $63.90 | $64.95 | $63.66 | $64.48 | $54.66 | 72,647,380 |
| 2018-04-18 | $63.78 | $63.95 | $62.60 | $63.51 | $53.84 | 76,484,550 |
| 2018-04-17 | $64.44 | $64.86 | $62.83 | $63.13 | $53.52 | 83,167,290 |
| 2018-04-16 | $66.01 | $66.66 | $63.88 | $64.30 | $54.51 | 80,963,960 |
| 2018-04-13 | $67.43 | $67.45 | $66.05 | $66.18 | $56.10 | 46,638,570 |
| 2018-04-12 | $67.91 | $67.97 | $66.69 | $66.72 | $56.56 | 54,450,250 |
| 2018-04-11 | $68.30 | $68.57 | $67.48 | $67.67 | $57.36 | 72,092,430 |
| 2018-04-10 | $65.69 | $68.40 | $65.39 | $68.25 | $57.86 | 90,513,970 |
| 2018-04-09 | $64.99 | $65.99 | $64.05 | $65.96 | $55.92 | 71,614,290 |
| 2018-04-06 | $64.55 | $64.55 | $64.55 | $64.55 | $54.72 | 0 |
| 2018-04-05 | $64.55 | $64.55 | $64.55 | $64.55 | $54.72 | 0 |
| 2018-04-04 | $64.90 | $65.58 | $63.98 | $64.55 | $54.72 | 67,998,950 |
| 2018-04-03 | $63.95 | $64.95 | $63.84 | $64.51 | $54.69 | 60,407,070 |
| 2018-04-02 | $64.25 | $66.25 | $64.22 | $64.66 | $54.81 | 80,555,910 |
| 2018-03-30 | $66.01 | $66.27 | $64.80 | $65.31 | $55.36 | 84,202,250 |
| 2018-03-29 | $65.42 | $67.28 | $63.51 | $66.39 | $56.28 | 146,254,570 |
| 2018-03-28 | $67.00 | $67.68 | $64.88 | $65.40 | $55.44 | 142,078,780 |
| 2018-03-27 | $69.58 | $69.66 | $67.50 | $68.16 | $57.78 | 103,992,030 |
| 2018-03-26 | $69.20 | $69.97 | $66.98 | $68.28 | $57.88 | 138,098,520 |
| 2018-03-23 | $70.00 | $70.77 | $69.42 | $70.30 | $59.59 | 148,695,490 |
| 2018-03-22 | $73.51 | $74.17 | $71.68 | $72.88 | $61.78 | 90,287,750 |
| 2018-03-21 | $76.70 | $76.71 | $73.03 | $73.82 | $62.58 | 136,748,590 |
| 2018-03-20 | $73.10 | $74.19 | $72.70 | $74.09 | $62.81 | 65,977,830 |
| 2018-03-19 | $70.89 | $73.88 | $70.48 | $73.81 | $62.57 | 92,449,980 |
| 2018-03-16 | $70.70 | $71.95 | $70.45 | $70.51 | $59.77 | 70,132,620 |
| 2018-03-15 | $68.41 | $70.70 | $68.40 | $70.49 | $59.76 | 62,711,090 |
| 2018-03-14 | $68.85 | $69.20 | $68.26 | $68.82 | $58.34 | 51,476,080 |
| 2018-03-13 | $71.20 | $71.35 | $69.18 | $69.42 | $58.85 | 60,949,230 |
| 2018-03-12 | $71.60 | $71.86 | $70.60 | $71.12 | $60.29 | 58,335,150 |
| 2018-03-09 | $71.00 | $71.46 | $70.31 | $70.89 | $60.09 | 47,622,200 |
| 2018-03-08 | $69.06 | $70.84 | $68.76 | $70.54 | $59.80 | 69,268,170 |
| 2018-03-07 | $68.98 | $70.18 | $68.18 | $68.78 | $58.31 | 59,055,500 |
| 2018-03-06 | $68.40 | $69.39 | $67.40 | $69.32 | $58.76 | 65,707,720 |
| 2018-03-05 | $67.66 | $68.59 | $67.00 | $67.88 | $57.54 | 60,982,380 |
| 2018-03-02 | $68.00 | $68.66 | $67.45 | $67.68 | $57.37 | 58,143,930 |
| 2018-03-01 | $67.18 | $69.38 | $66.88 | $68.93 | $58.43 | 66,329,620 |
| 2018-02-28 | $69.20 | $69.24 | $67.70 | $67.76 | $57.44 | 78,217,050 |
| 2018-02-27 | $71.02 | $71.19 | $69.47 | $69.81 | $59.18 | 78,099,480 |
| 2018-02-26 | $70.99 | $71.58 | $69.60 | $70.80 | $60.02 | 69,384,090 |
| 2018-02-23 | $70.25 | $71.46 | $69.83 | $70.64 | $59.88 | 55,601,110 |
| 2018-02-22 | $70.23 | $70.42 | $69.23 | $69.77 | $59.15 | 78,365,000 |
| 2018-02-21 | $68.89 | $68.89 | $68.89 | $68.89 | $58.40 | 0 |
| 2018-02-20 | $68.89 | $68.89 | $68.89 | $68.89 | $58.40 | 0 |
| 2018-02-19 | $68.89 | $68.89 | $68.89 | $68.89 | $58.40 | 0 |
| 2018-02-16 | $68.89 | $68.89 | $68.89 | $68.89 | $58.40 | 0 |
| 2018-02-15 | $68.89 | $68.89 | $68.89 | $68.89 | $58.40 | 0 |
| 2018-02-14 | $67.50 | $69.19 | $67.20 | $68.89 | $58.40 | 64,650,190 |
| 2018-02-13 | $66.20 | $68.35 | $66.06 | $67.02 | $56.81 | 114,795,720 |
| 2018-02-12 | $64.66 | $65.65 | $64.00 | $64.96 | $55.07 | 102,961,180 |
| 2018-02-09 | $66.50 | $66.97 | $62.20 | $64.43 | $54.62 | 249,202,980 |
| 2018-02-08 | $70.61 | $71.50 | $68.37 | $68.99 | $58.48 | 153,010,890 |
| 2018-02-07 | $74.60 | $74.65 | $70.50 | $71.38 | $60.51 | 174,784,080 |
| 2018-02-06 | $73.85 | $74.70 | $72.50 | $73.77 | $62.54 | 204,966,680 |
| 2018-02-05 | $74.40 | $75.95 | $74.30 | $75.71 | $64.18 | 94,805,440 |
| 2018-02-02 | $74.87 | $76.38 | $74.13 | $76.01 | $64.43 | 100,758,340 |
| 2018-02-01 | $75.00 | $75.60 | $74.05 | $75.48 | $63.99 | 141,576,290 |
| 2018-01-31 | $72.65 | $75.15 | $72.52 | $75.08 | $63.65 | 93,472,630 |
| 2018-01-30 | $72.90 | $74.36 | $72.80 | $73.38 | $62.21 | 86,781,690 |
| 2018-01-29 | $76.66 | $76.70 | $72.89 | $73.36 | $62.19 | 151,784,350 |
| 2018-01-26 | $75.30 | $76.85 | $75.21 | $76.10 | $64.51 | 112,554,650 |
| 2018-01-25 | $75.93 | $75.99 | $74.80 | $75.29 | $63.82 | 123,439,650 |
| 2018-01-24 | $79.00 | $79.44 | $76.38 | $76.44 | $64.80 | 168,914,100 |
| 2018-01-23 | $80.30 | $81.28 | $78.29 | $78.76 | $66.77 | 191,989,840 |
| 2018-01-22 | $77.11 | $79.20 | $77.05 | $78.74 | $66.75 | 121,588,290 |
| 2018-01-19 | $78.30 | $79.06 | $76.89 | $77.59 | $65.77 | 155,380,910 |
| 2018-01-18 | $78.56 | $80.11 | $77.08 | $77.61 | $65.79 | 207,447,140 |
| 2018-01-17 | $78.10 | $79.35 | $76.50 | $77.34 | $65.56 | 141,357,420 |
| 2018-01-16 | $77.68 | $79.48 | $77.20 | $77.81 | $65.96 | 150,164,320 |
| 2018-01-15 | $75.35 | $78.50 | $75.35 | $77.65 | $65.83 | 200,659,870 |
| 2018-01-12 | $72.66 | $74.50 | $72.33 | $74.41 | $63.08 | 128,266,290 |
| 2018-01-11 | $71.05 | $73.12 | $71.00 | $72.65 | $61.59 | 109,628,900 |
| 2018-01-10 | $71.60 | $71.87 | $70.71 | $71.72 | $60.80 | 82,812,300 |
| 2018-01-09 | $70.30 | $72.08 | $70.03 | $71.87 | $60.93 | 123,949,120 |
| 2018-01-08 | $70.79 | $70.79 | $69.32 | $70.01 | $59.35 | 122,872,950 |
| 2018-01-05 | $71.59 | $71.88 | $70.45 | $70.89 | $60.09 | 77,207,580 |
| 2018-01-04 | $71.02 | $72.20 | $70.55 | $71.18 | $60.34 | 106,115,780 |
| 2018-01-03 | $73.40 | $73.90 | $70.11 | $70.97 | $60.16 | 179,405,490 |
| 2018-01-02 | $70.21 | $72.80 | $70.18 | $72.59 | $61.54 | 123,616,320 |
| 2018-01-01 | $69.98 | $69.98 | $69.98 | $69.98 | $59.32 | 0 |
| 2017-12-29 | $71.09 | $71.53 | $69.50 | $69.98 | $59.32 | 104,001,800 |
| 2017-12-28 | $70.30 | $71.42 | $69.67 | $70.59 | $59.84 | 113,088,640 |
| 2017-12-27 | $73.45 | $73.45 | $70.02 | $70.35 | $59.64 | 150,683,450 |
| 2017-12-26 | $74.11 | $74.56 | $72.88 | $73.94 | $62.68 | 83,228,950 |
| 2017-12-25 | $74.06 | $76.17 | $73.37 | $74.16 | $62.87 | 110,997,900 |
| 2017-12-22 | $74.80 | $75.20 | $73.63 | $74.02 | $62.75 | 71,952,660 |
| 2017-12-21 | $73.64 | $75.58 | $73.21 | $74.91 | $63.50 | 93,470,770 |
| 2017-12-20 | $73.49 | $74.59 | $73.08 | $73.94 | $62.68 | 93,938,290 |
| 2017-12-19 | $70.91 | $73.63 | $70.71 | $73.58 | $62.37 | 127,058,310 |
| 2017-12-18 | $70.21 | $71.93 | $70.21 | $70.67 | $59.91 | 67,911,700 |
| 2017-12-15 | $70.69 | $71.44 | $70.05 | $70.38 | $59.66 | 73,554,720 |
| 2017-12-14 | $72.12 | $72.16 | $70.60 | $71.01 | $60.20 | 67,618,690 |
| 2017-12-13 | $71.21 | $72.62 | $70.20 | $72.12 | $61.14 | 86,511,780 |
| 2017-12-12 | $73.25 | $73.56 | $71.17 | $71.21 | $60.37 | 77,790,080 |
| 2017-12-11 | $71.20 | $73.31 | $70.82 | $73.25 | $62.10 | 113,992,730 |
| 2017-12-08 | $68.94 | $71.86 | $68.66 | $71.49 | $60.60 | 109,563,230 |
| 2017-12-07 | $69.35 | $69.81 | $67.60 | $68.64 | $58.19 | 85,970,360 |
| 2017-12-06 | $70.90 | $71.10 | $68.00 | $69.40 | $58.83 | 124,560,750 |
| 2017-12-05 | $68.90 | $71.50 | $68.78 | $71.20 | $60.36 | 169,253,950 |
| 2017-12-04 | $67.60 | $70.35 | $67.37 | $69.39 | $58.82 | 115,928,320 |
| 2017-12-01 | $69.65 | $70.18 | $67.91 | $68.10 | $57.73 | 139,304,600 |
| 2017-11-30 | $71.37 | $71.67 | $69.55 | $69.92 | $59.27 | 116,373,320 |
| 2017-11-29 | $73.54 | $74.19 | $71.26 | $72.42 | $61.39 | 87,500,460 |
| 2017-11-28 | $72.70 | $73.54 | $71.88 | $72.73 | $61.65 | 78,646,960 |
| 2017-11-27 | $74.70 | $74.90 | $71.55 | $73.55 | $62.35 | 163,723,230 |
| 2017-11-24 | $74.15 | $75.46 | $72.71 | $74.62 | $63.26 | 131,784,380 |
| 2017-11-23 | $76.60 | $78.44 | $73.70 | $74.32 | $63.00 | 157,621,090 |
| 2017-11-22 | $79.50 | $79.96 | $76.58 | $77.45 | $65.66 | 129,348,800 |
| 2017-11-21 | $75.13 | $79.68 | $75.13 | $78.44 | $66.49 | 144,556,940 |
| 2017-11-20 | $74.78 | $76.49 | $74.07 | $75.71 | $64.18 | 114,128,110 |
| 2017-11-17 | $72.70 | $75.32 | $71.80 | $75.27 | $63.81 | 158,039,370 |
| 2017-11-16 | $68.80 | $73.11 | $68.75 | $73.01 | $61.89 | 116,376,450 |
| 2017-11-15 | $69.98 | $70.43 | $68.59 | $69.20 | $58.66 | 100,945,990 |
| 2017-11-14 | $70.69 | $71.29 | $69.77 | $70.42 | $59.70 | 80,174,830 |
| 2017-11-13 | $70.10 | $70.57 | $69.48 | $70.15 | $59.47 | 75,220,720 |
| 2017-11-10 | $66.00 | $69.95 | $65.93 | $69.89 | $59.25 | 125,406,040 |
| 2017-11-09 | $64.50 | $66.39 | $64.40 | $66.33 | $56.23 | 70,866,930 |
| 2017-11-08 | $65.40 | $66.35 | $64.32 | $64.61 | $54.77 | 86,782,080 |
| 2017-11-07 | $64.30 | $66.57 | $64.30 | $65.37 | $55.42 | 117,356,590 |
| 2017-11-06 | $64.69 | $64.70 | $62.92 | $64.01 | $54.26 | 90,857,020 |
| 2017-11-03 | $64.00 | $64.84 | $63.48 | $64.45 | $54.64 | 68,143,980 |
| 2017-11-02 | $64.20 | $64.39 | $63.00 | $64.14 | $54.37 | 82,494,650 |
| 2017-11-01 | $64.47 | $66.28 | $63.72 | $64.12 | $54.36 | 100,111,910 |
| 2017-10-31 | $63.50 | $64.50 | $63.31 | $64.36 | $54.56 | 51,366,190 |
| 2017-10-30 | $64.00 | $65.30 | $63.13 | $64.06 | $54.30 | 118,383,150 |
| 2017-10-27 | $61.50 | $63.98 | $61.48 | $63.93 | $54.19 | 87,686,090 |
| 2017-10-26 | $60.00 | $62.26 | $59.86 | $61.39 | $52.04 | 83,684,090 |
| 2017-10-25 | $60.10 | $60.44 | $59.71 | $60.08 | $50.93 | 38,645,700 |
| 2017-10-24 | $59.77 | $61.06 | $59.63 | $60.20 | $51.03 | 70,533,640 |
| 2017-10-23 | $59.73 | $60.18 | $59.20 | $59.88 | $50.76 | 51,239,180 |
| 2017-10-20 | $59.00 | $59.45 | $58.64 | $59.02 | $50.03 | 45,688,150 |
| 2017-10-19 | $59.06 | $59.95 | $58.80 | $59.59 | $50.52 | 74,113,890 |
| 2017-10-18 | $58.06 | $59.03 | $57.87 | $58.98 | $50.00 | 71,037,950 |
| 2017-10-17 | $57.41 | $58.26 | $57.20 | $57.94 | $49.12 | 63,781,570 |
| 2017-10-16 | $57.50 | $58.55 | $57.09 | $57.17 | $48.46 | 74,976,920 |
| 2017-10-13 | $56.91 | $57.43 | $56.73 | $57.08 | $48.39 | 50,815,330 |
| 2017-10-12 | $55.20 | $57.19 | $55.12 | $57.11 | $48.41 | 89,855,010 |
| 2017-10-11 | $54.90 | $55.72 | $54.55 | $55.31 | $46.89 | 66,452,800 |
| 2017-10-10 | $54.86 | $55.52 | $53.81 | $54.92 | $46.56 | 96,068,320 |
| 2017-10-09 | $56.10 | $56.50 | $54.71 | $54.76 | $46.42 | 88,236,200 |
| 2017-10-06 | $54.16 | $54.16 | $54.16 | $54.16 | $45.91 | 0 |
| 2017-10-05 | $54.16 | $54.16 | $54.16 | $54.16 | $45.91 | 0 |
| 2017-10-04 | $54.16 | $54.16 | $54.16 | $54.16 | $45.91 | 0 |
| 2017-10-03 | $54.16 | $54.16 | $54.16 | $54.16 | $45.91 | 0 |
| 2017-10-02 | $54.16 | $54.16 | $54.16 | $54.16 | $45.91 | 0 |
| 2017-09-29 | $53.72 | $54.35 | $53.43 | $54.16 | $45.91 | 43,417,230 |
| 2017-09-28 | $53.60 | $53.97 | $53.32 | $53.74 | $45.56 | 39,773,750 |
| 2017-09-27 | $54.10 | $54.24 | $53.46 | $53.60 | $45.44 | 46,898,450 |
| 2017-09-26 | $53.99 | $54.33 | $53.95 | $54.25 | $45.99 | 42,795,850 |
| 2017-09-25 | $54.05 | $54.73 | $53.82 | $54.16 | $45.91 | 65,794,490 |
| 2017-09-22 | $53.55 | $54.35 | $53.52 | $54.04 | $45.81 | 54,947,180 |
| 2017-09-21 | $53.16 | $54.24 | $53.01 | $53.82 | $45.62 | 72,709,200 |
| 2017-09-20 | $53.44 | $53.70 | $53.00 | $53.08 | $45.00 | 58,718,910 |
| 2017-09-19 | $53.69 | $54.04 | $53.11 | $53.46 | $45.32 | 62,150,660 |
| 2017-09-18 | $53.27 | $54.48 | $53.27 | $53.30 | $45.18 | 75,400,300 |
| 2017-09-15 | $54.09 | $54.20 | $53.15 | $53.38 | $45.25 | 75,425,940 |
| 2017-09-14 | $55.10 | $55.25 | $53.90 | $54.02 | $45.79 | 51,019,120 |
| 2017-09-13 | $54.80 | $55.36 | $54.33 | $55.07 | $46.68 | 39,806,980 |
| 2017-09-12 | $54.48 | $54.87 | $53.61 | $54.81 | $46.46 | 55,595,400 |
| 2017-09-11 | $55.21 | $55.98 | $53.92 | $53.99 | $45.77 | 80,409,840 |
| 2017-09-08 | $54.90 | $55.52 | $54.83 | $55.02 | $46.64 | 29,032,220 |
| 2017-09-07 | $55.60 | $55.82 | $54.83 | $54.91 | $46.55 | 32,974,060 |
| 2017-09-06 | $56.05 | $56.38 | $55.09 | $55.40 | $46.96 | 42,406,310 |
| 2017-09-05 | $55.40 | $56.60 | $55.11 | $56.29 | $47.72 | 56,376,990 |
| 2017-09-04 | $55.51 | $55.56 | $54.81 | $55.15 | $46.75 | 48,405,140 |
| 2017-09-01 | $56.05 | $57.04 | $55.60 | $56.17 | $47.62 | 57,108,350 |
| 2017-08-31 | $56.33 | $56.66 | $55.55 | $56.03 | $47.50 | 48,095,720 |
| 2017-08-30 | $57.00 | $57.63 | $56.26 | $56.41 | $47.82 | 47,027,720 |
| 2017-08-29 | $56.10 | $57.25 | $55.88 | $57.06 | $48.37 | 41,677,420 |
| 2017-08-28 | $55.98 | $57.75 | $55.98 | $56.20 | $47.64 | 80,329,570 |
| 2017-08-25 | $54.90 | $56.22 | $54.84 | $55.83 | $47.33 | 74,310,600 |
| 2017-08-24 | $55.55 | $56.28 | $54.95 | $55.12 | $46.73 | 56,065,480 |
| 2017-08-23 | $55.01 | $55.83 | $54.82 | $55.40 | $46.96 | 56,488,440 |
| 2017-08-22 | $53.41 | $55.26 | $53.32 | $55.20 | $46.79 | 100,989,680 |
| 2017-08-21 | $53.40 | $54.28 | $52.78 | $53.03 | $44.95 | 71,615,250 |
| 2017-08-18 | $52.40 | $53.86 | $51.62 | $53.17 | $45.07 | 117,642,880 |
| 2017-08-17 | $51.47 | $51.83 | $50.87 | $51.10 | $43.32 | 37,471,150 |
| 2017-08-16 | $50.85 | $51.29 | $50.53 | $51.21 | $43.41 | 34,085,110 |
| 2017-08-15 | $50.80 | $51.56 | $50.60 | $50.90 | $43.15 | 68,084,950 |
| 2017-08-14 | $49.99 | $51.00 | $49.64 | $50.49 | $42.80 | 79,149,500 |
| 2017-08-11 | $50.20 | $50.73 | $49.53 | $49.58 | $42.03 | 82,814,560 |
| 2017-08-10 | $52.07 | $52.45 | $50.51 | $50.73 | $43.00 | 84,642,320 |
| 2017-08-09 | $52.35 | $52.84 | $52.00 | $52.06 | $44.13 | 41,073,410 |
| 2017-08-08 | $52.30 | $52.56 | $51.91 | $52.45 | $44.46 | 36,732,250 |
| 2017-08-07 | $51.91 | $52.84 | $51.53 | $52.32 | $44.35 | 52,385,220 |
| 2017-08-04 | $52.99 | $53.19 | $51.85 | $51.94 | $44.03 | 66,608,740 |
| 2017-08-03 | $54.04 | $54.48 | $52.88 | $52.92 | $44.86 | 56,531,160 |
| 2017-08-02 | $54.81 | $54.82 | $53.88 | $54.04 | $45.81 | 72,381,750 |
| 2017-08-01 | $52.20 | $54.90 | $52.20 | $54.85 | $46.50 | 114,793,660 |
| 2017-07-31 | $51.88 | $52.64 | $51.41 | $52.02 | $44.10 | 61,600,510 |
| 2017-07-28 | $52.20 | $52.46 | $51.80 | $51.89 | $43.99 | 49,129,470 |
| 2017-07-27 | $51.85 | $52.74 | $51.09 | $52.36 | $44.39 | 66,713,290 |
| 2017-07-26 | $52.10 | $52.50 | $51.28 | $51.89 | $43.99 | 65,761,090 |
| 2017-07-25 | $52.62 | $53.05 | $52.18 | $52.31 | $44.34 | 50,683,480 |
| 2017-07-24 | $52.08 | $53.10 | $51.68 | $52.61 | $44.60 | 90,459,590 |
| 2017-07-21 | $53.20 | $53.28 | $51.90 | $51.96 | $44.05 | 129,479,190 |
| 2017-07-20 | $53.55 | $54.15 | $52.82 | $54.01 | $45.79 | 65,919,870 |
| 2017-07-19 | $53.68 | $54.48 | $53.11 | $53.84 | $45.64 | 77,118,070 |
| 2017-07-18 | $53.60 | $54.26 | $52.51 | $53.47 | $45.33 | 87,902,950 |
| 2017-07-17 | $53.01 | $55.09 | $52.42 | $53.90 | $45.69 | 140,879,130 |
| 2017-07-14 | $51.69 | $52.79 | $51.30 | $52.77 | $44.73 | 70,779,160 |
| 2017-07-13 | $50.98 | $51.86 | $50.83 | $51.63 | $43.77 | 66,534,300 |
| 2017-07-12 | $51.36 | $52.50 | $50.42 | $50.61 | $42.90 | 87,011,730 |
| 2017-07-11 | $50.81 | $52.01 | $50.61 | $51.23 | $43.43 | 69,953,960 |
| 2017-07-10 | $51.02 | $51.96 | $50.69 | $51.13 | $42.87 | 57,077,600 |
| 2017-07-07 | $51.15 | $51.62 | $50.53 | $51.01 | $42.32 | 53,392,600 |
| 2017-07-06 | $50.42 | $52.00 | $50.07 | $51.39 | $42.63 | 113,781,480 |
| 2017-07-05 | $48.00 | $50.70 | $48.00 | $50.42 | $41.83 | 127,253,720 |
| 2017-07-04 | $48.80 | $48.84 | $47.91 | $47.92 | $39.76 | 68,392,070 |
| 2017-07-03 | $49.80 | $49.80 | $48.55 | $48.94 | $40.60 | 56,319,920 |
| 2017-06-30 | $49.80 | $50.20 | $49.28 | $49.61 | $41.16 | 59,863,100 |
| 2017-06-29 | $48.80 | $50.05 | $48.38 | $49.96 | $41.45 | 75,322,880 |
| 2017-06-28 | $49.70 | $49.74 | $48.55 | $48.61 | $40.33 | 69,132,250 |
| 2017-06-27 | $49.70 | $49.95 | $48.93 | $49.92 | $41.41 | 78,083,580 |
| 2017-06-26 | $49.99 | $50.77 | $49.35 | $49.72 | $41.25 | 95,319,260 |
| 2017-06-23 | $49.24 | $49.90 | $48.79 | $49.72 | $41.25 | 87,371,960 |
| 2017-06-22 | $49.20 | $50.47 | $49.05 | $49.14 | $40.77 | 114,646,410 |
| 2017-06-21 | $48.30 | $49.56 | $47.56 | $49.43 | $41.01 | 84,975,720 |
| 2017-06-20 | $48.77 | $48.93 | $47.67 | $48.10 | $39.90 | 61,635,530 |
| 2017-06-19 | $46.96 | $48.63 | $46.69 | $48.56 | $40.29 | 80,848,190 |
| 2017-06-16 | $46.10 | $47.18 | $46.10 | $46.70 | $38.74 | 80,723,140 |
| 2017-06-15 | $47.19 | $47.47 | $45.91 | $46.18 | $38.31 | 104,198,330 |
| 2017-06-14 | $48.63 | $48.84 | $47.00 | $47.21 | $39.17 | 83,401,400 |
| 2017-06-13 | $48.75 | $49.20 | $47.90 | $48.44 | $40.19 | 67,046,120 |
| 2017-06-12 | $48.02 | $49.64 | $48.02 | $48.93 | $40.59 | 85,959,680 |
| 2017-06-09 | $47.70 | $48.77 | $47.50 | $48.14 | $39.94 | 92,567,670 |
| 2017-06-08 | $45.90 | $47.65 | $45.82 | $47.62 | $39.51 | 83,217,140 |
| 2017-06-07 | $46.20 | $46.88 | $45.71 | $45.98 | $38.15 | 78,820,060 |
| 2017-06-06 | $44.60 | $46.10 | $44.60 | $46.03 | $38.19 | 96,716,970 |
| 2017-06-05 | $44.92 | $45.15 | $44.08 | $44.67 | $37.06 | 78,000,270 |
| 2017-06-02 | $45.89 | $46.37 | $44.63 | $44.96 | $37.30 | 82,633,360 |
| 2017-06-01 | $45.40 | $46.00 | $44.90 | $45.97 | $38.14 | 77,236,120 |
| 2017-05-31 | $45.00 | $47.13 | $44.82 | $45.07 | $37.39 | 100,997,790 |
| 2017-05-30 | $45.18 | $45.18 | $45.18 | $45.18 | $37.48 | 0 |
| 2017-05-29 | $45.18 | $45.18 | $45.18 | $45.18 | $37.48 | 0 |
| 2017-05-26 | $45.40 | $45.85 | $44.86 | $45.18 | $37.48 | 78,361,300 |
| 2017-05-25 | $43.00 | $45.56 | $42.95 | $45.49 | $37.74 | 138,990,000 |
| 2017-05-24 | $43.00 | $43.54 | $41.97 | $43.03 | $35.70 | 81,351,960 |
| 2017-05-23 | $43.00 | $44.18 | $42.85 | $43.17 | $35.81 | 106,099,040 |
| 2017-05-22 | $41.03 | $43.02 | $41.03 | $42.84 | $35.54 | 102,557,090 |
| 2017-05-19 | $40.59 | $41.33 | $40.59 | $41.01 | $34.02 | 42,046,760 |
| 2017-05-18 | $40.06 | $41.08 | $40.06 | $40.62 | $33.70 | 58,167,880 |
| 2017-05-17 | $41.00 | $41.09 | $40.19 | $40.42 | $33.53 | 77,910,640 |
| 2017-05-16 | $40.90 | $41.30 | $40.68 | $41.09 | $34.09 | 62,986,280 |
| 2017-05-15 | $41.22 | $41.96 | $40.62 | $40.90 | $33.93 | 71,622,420 |
| 2017-05-12 | $39.70 | $41.30 | $39.70 | $40.95 | $33.97 | 120,017,120 |
| 2017-05-11 | $39.80 | $40.09 | $39.56 | $39.77 | $32.99 | 82,779,450 |
| 2017-05-10 | $38.03 | $40.05 | $38.01 | $39.84 | $33.05 | 158,920,370 |
| 2017-05-09 | $37.71 | $38.08 | $37.71 | $37.99 | $31.52 | 59,518,290 |
| 2017-05-08 | $37.26 | $38.12 | $37.24 | $37.79 | $31.35 | 95,293,240 |
| 2017-05-05 | $37.70 | $37.86 | $37.20 | $37.26 | $30.91 | 62,397,960 |
| 2017-05-04 | $37.95 | $38.10 | $37.73 | $37.82 | $31.38 | 54,857,360 |
| 2017-05-03 | $37.95 | $38.28 | $37.82 | $38.00 | $31.53 | 50,538,390 |
| 2017-05-02 | $37.80 | $38.38 | $37.80 | $37.91 | $31.45 | 61,932,540 |
| 2017-05-01 | $37.96 | $37.96 | $37.96 | $37.96 | $31.49 | 0 |
| 2017-04-28 | $37.90 | $38.07 | $37.61 | $37.96 | $31.49 | 67,866,390 |
| 2017-04-27 | $37.49 | $38.26 | $37.44 | $37.82 | $31.38 | 125,005,460 |
| 2017-04-26 | $36.57 | $37.92 | $36.47 | $37.51 | $31.12 | 160,935,910 |
| 2017-04-25 | $36.17 | $36.56 | $36.12 | $36.48 | $30.26 | 61,281,320 |
| 2017-04-24 | $36.09 | $36.26 | $35.99 | $36.17 | $30.01 | 54,992,290 |
| 2017-04-21 | $35.81 | $36.26 | $35.65 | $36.09 | $29.94 | 52,520,310 |
| 2017-04-20 | $35.66 | $35.91 | $35.56 | $35.80 | $29.70 | 41,604,810 |
| 2017-04-19 | $35.68 | $35.85 | $35.47 | $35.51 | $29.46 | 48,705,010 |
| 2017-04-18 | $36.00 | $36.09 | $35.67 | $35.70 | $29.62 | 35,523,030 |
| 2017-04-17 | $35.81 | $36.07 | $35.67 | $36.02 | $29.88 | 37,660,300 |
| 2017-04-14 | $35.90 | $36.04 | $35.66 | $35.89 | $29.78 | 37,091,530 |
| 2017-04-13 | $35.80 | $36.09 | $35.80 | $35.90 | $29.78 | 38,759,050 |
| 2017-04-12 | $36.17 | $36.32 | $34.90 | $36.01 | $29.87 | 66,507,760 |
| 2017-04-11 | $36.45 | $36.60 | $35.84 | $36.19 | $30.02 | 63,322,580 |
| 2017-04-10 | $36.56 | $36.71 | $36.38 | $36.45 | $30.24 | 48,441,800 |
| 2017-04-07 | $36.94 | $37.01 | $36.56 | $36.60 | $30.36 | 64,760,920 |
| 2017-04-06 | $37.11 | $37.13 | $36.78 | $36.96 | $30.66 | 52,331,350 |
| 2017-04-05 | $37.10 | $37.30 | $36.99 | $37.10 | $30.78 | 61,349,990 |
| 2017-04-04 | $37.01 | $37.01 | $37.01 | $37.01 | $30.70 | 0 |
| 2017-04-03 | $37.01 | $37.01 | $37.01 | $37.01 | $30.70 | 0 |
| 2017-03-31 | $36.68 | $37.14 | $36.58 | $37.01 | $30.70 | 63,799,620 |
| 2017-03-30 | $36.71 | $36.79 | $36.40 | $36.75 | $30.49 | 49,288,130 |
| 2017-03-29 | $36.89 | $37.04 | $36.69 | $36.78 | $30.51 | 52,522,670 |
| 2017-03-28 | $36.77 | $36.97 | $36.61 | $36.73 | $30.47 | 52,334,690 |
| 2017-03-27 | $36.51 | $37.28 | $36.50 | $36.74 | $30.48 | 122,860,200 |
| 2017-03-24 | $36.65 | $37.11 | $36.20 | $36.55 | $30.32 | 94,401,640 |
| 2017-03-23 | $36.18 | $36.93 | $36.14 | $36.57 | $30.34 | 120,905,940 |
| 2017-03-22 | $36.09 | $36.23 | $35.81 | $36.00 | $29.87 | 52,790,680 |
| 2017-03-21 | $36.03 | $36.29 | $35.87 | $36.27 | $30.09 | 97,008,410 |
| 2017-03-20 | $35.76 | $35.96 | $35.66 | $35.83 | $29.73 | 42,458,940 |
| 2017-03-17 | $36.12 | $36.22 | $35.62 | $35.75 | $29.66 | 54,262,150 |
| 2017-03-16 | $36.10 | $36.24 | $35.97 | $36.07 | $29.92 | 39,164,100 |
| 2017-03-15 | $35.88 | $36.00 | $35.76 | $35.96 | $29.83 | 26,872,050 |
| 2017-03-14 | $35.99 | $36.13 | $35.81 | $35.94 | $29.82 | 27,696,420 |
| 2017-03-13 | $35.60 | $36.04 | $35.56 | $35.97 | $29.84 | 35,999,000 |
| 2017-03-10 | $35.71 | $35.77 | $35.58 | $35.60 | $29.53 | 20,744,680 |
| 2017-03-09 | $35.77 | $35.80 | $35.50 | $35.78 | $29.68 | 37,796,650 |
| 2017-03-08 | $35.90 | $35.92 | $35.77 | $35.82 | $29.72 | 22,285,680 |
| 2017-03-07 | $35.83 | $35.97 | $35.80 | $35.96 | $29.83 | 23,721,120 |
| 2017-03-06 | $35.81 | $35.94 | $35.75 | $35.83 | $29.73 | 28,671,710 |
| 2017-03-03 | $35.80 | $35.94 | $35.71 | $35.85 | $29.74 | 25,135,450 |
| 2017-03-02 | $36.34 | $36.34 | $35.84 | $35.86 | $29.75 | 46,565,680 |
| 2017-03-01 | $36.26 | $36.32 | $36.13 | $36.16 | $30.00 | 35,508,180 |
| 2017-02-28 | $36.32 | $36.44 | $36.19 | $36.23 | $30.06 | 26,846,910 |
| 2017-02-27 | $36.51 | $36.64 | $36.21 | $36.32 | $30.13 | 40,140,680 |
| 2017-02-24 | $36.53 | $36.57 | $36.36 | $36.56 | $30.33 | 25,683,350 |
| 2017-02-23 | $36.77 | $36.89 | $36.44 | $36.52 | $30.30 | 45,952,080 |
| 2017-02-22 | $36.88 | $36.92 | $36.67 | $36.82 | $30.55 | 38,041,990 |
| 2017-02-21 | $36.83 | $37.18 | $36.70 | $36.77 | $30.51 | 54,833,170 |
| 2017-02-20 | $36.31 | $36.89 | $36.25 | $36.82 | $30.55 | 74,144,220 |
| 2017-02-17 | $36.36 | $36.66 | $36.20 | $36.26 | $30.08 | 52,550,390 |
| 2017-02-16 | $36.42 | $36.43 | $36.19 | $36.30 | $30.12 | 34,781,710 |
| 2017-02-15 | $36.27 | $36.48 | $36.21 | $36.32 | $30.13 | 67,285,230 |
| 2017-02-14 | $36.40 | $36.40 | $35.95 | $36.10 | $29.95 | 49,092,280 |
| 2017-02-13 | $36.29 | $36.41 | $36.17 | $36.31 | $30.12 | 69,354,090 |
| 2017-02-10 | $36.21 | $36.34 | $36.10 | $36.20 | $30.03 | 39,921,900 |
| 2017-02-09 | $36.07 | $36.37 | $36.00 | $36.11 | $29.96 | 52,756,890 |
| 2017-02-08 | $36.04 | $36.08 | $35.70 | $36.02 | $29.88 | 39,628,860 |
| 2017-02-07 | $36.00 | $36.24 | $35.92 | $36.06 | $29.92 | 48,618,000 |
| 2017-02-06 | $35.74 | $36.03 | $35.53 | $35.94 | $29.82 | 64,891,420 |
| 2017-02-03 | $36.50 | $36.50 | $35.60 | $35.62 | $29.55 | 48,926,750 |
| 2017-02-02 | $36.51 | $36.51 | $36.51 | $36.51 | $30.29 | 0 |
| 2017-02-01 | $36.51 | $36.51 | $36.51 | $36.51 | $30.29 | 0 |
| 2017-01-31 | $36.51 | $36.51 | $36.51 | $36.51 | $30.29 | 0 |
| 2017-01-30 | $36.51 | $36.51 | $36.51 | $36.51 | $30.29 | 0 |
| 2017-01-27 | $36.51 | $36.51 | $36.51 | $36.51 | $30.29 | 0 |
| 2017-01-26 | $36.45 | $36.80 | $36.44 | $36.51 | $30.29 | 27,720,540 |
| 2017-01-25 | $36.20 | $36.45 | $36.09 | $36.43 | $30.22 | 35,892,230 |
| 2017-01-24 | $36.20 | $36.33 | $36.10 | $36.18 | $30.02 | 26,866,560 |
| 2017-01-23 | $36.26 | $36.42 | $36.04 | $36.20 | $30.03 | 39,800,130 |
| 2017-01-20 | $36.05 | $36.28 | $36.01 | $36.26 | $30.08 | 26,033,280 |
| 2017-01-19 | $36.13 | $36.37 | $35.92 | $36.05 | $29.91 | 19,962,830 |
| 2017-01-18 | $36.07 | $36.44 | $36.06 | $36.21 | $30.04 | 26,686,910 |
| 2017-01-17 | $36.07 | $36.34 | $35.89 | $35.98 | $29.85 | 34,949,310 |
| 2017-01-16 | $35.56 | $36.28 | $35.21 | $36.19 | $30.02 | 112,917,230 |
| 2017-01-13 | $35.23 | $35.90 | $35.19 | $35.56 | $29.50 | 33,073,900 |
| 2017-01-12 | $35.30 | $35.42 | $35.15 | $35.21 | $29.21 | 18,718,700 |
| 2017-01-11 | $35.25 | $35.43 | $35.10 | $35.23 | $29.23 | 20,996,350 |
| 2017-01-10 | $35.44 | $35.49 | $35.20 | $35.23 | $29.23 | 20,535,090 |
| 2017-01-09 | $35.47 | $35.55 | $35.27 | $35.42 | $29.39 | 27,061,700 |
| 2017-01-06 | $35.73 | $35.89 | $35.35 | $35.44 | $29.40 | 36,286,230 |
| 2017-01-05 | $35.73 | $35.94 | $35.68 | $35.73 | $29.64 | 28,691,030 |
| 2017-01-04 | $35.69 | $35.79 | $35.51 | $35.65 | $29.58 | 25,257,410 |
| 2017-01-03 | $35.34 | $36.01 | $35.32 | $35.68 | $29.60 | 29,697,800 |
| 2017-01-02 | $35.43 | $35.43 | $35.43 | $35.43 | $29.39 | 0 |
| 2016-12-30 | $35.27 | $35.45 | $35.11 | $35.43 | $29.39 | 27,076,330 |
| 2016-12-29 | $35.15 | $35.29 | $35.03 | $35.13 | $29.14 | 29,042,040 |
| 2016-12-28 | $35.20 | $35.32 | $34.99 | $35.29 | $29.28 | 38,631,870 |
| 2016-12-27 | $35.00 | $35.34 | $34.98 | $35.26 | $29.25 | 21,780,270 |
| 2016-12-26 | $34.55 | $35.16 | $34.35 | $35.12 | $29.14 | 35,131,250 |
| 2016-12-23 | $34.69 | $34.77 | $34.40 | $34.73 | $28.81 | 30,192,120 |
| 2016-12-22 | $34.66 | $34.93 | $34.40 | $34.77 | $28.85 | 29,500,930 |
| 2016-12-21 | $34.85 | $35.05 | $34.61 | $34.74 | $28.82 | 37,625,980 |
| 2016-12-20 | $35.42 | $35.45 | $34.45 | $34.66 | $28.75 | 62,695,060 |
| 2016-12-19 | $35.48 | $35.60 | $35.31 | $35.40 | $29.37 | 29,559,620 |
| 2016-12-16 | $35.46 | $35.77 | $35.40 | $35.48 | $29.44 | 34,099,440 |
| 2016-12-15 | $36.78 | $36.89 | $35.43 | $35.60 | $29.53 | 78,608,340 |
| 2016-12-14 | $36.63 | $37.50 | $36.61 | $37.03 | $30.72 | 58,644,990 |
| 2016-12-13 | $36.80 | $36.94 | $36.54 | $36.65 | $30.41 | 39,559,740 |
| 2016-12-12 | $37.12 | $37.76 | $36.70 | $36.90 | $30.61 | 106,934,390 |
| 2016-12-09 | $36.64 | $37.15 | $36.48 | $36.86 | $30.58 | 48,703,350 |
| 2016-12-08 | $36.61 | $36.73 | $36.43 | $36.50 | $30.28 | 29,516,830 |
| 2016-12-07 | $36.17 | $36.64 | $36.07 | $36.46 | $30.25 | 31,067,030 |
| 2016-12-06 | $36.19 | $36.47 | $36.13 | $36.17 | $30.01 | 37,612,540 |
| 2016-12-05 | $35.96 | $36.29 | $35.87 | $36.26 | $30.08 | 62,209,530 |
| 2016-12-02 | $36.42 | $36.43 | $35.97 | $36.27 | $30.09 | 63,371,510 |
| 2016-12-01 | $36.35 | $36.73 | $36.24 | $36.42 | $30.21 | 47,438,610 |
| 2016-11-30 | $36.81 | $37.09 | $36.23 | $36.33 | $30.14 | 50,803,980 |
| 2016-11-29 | $36.61 | $37.30 | $36.45 | $36.77 | $30.51 | 66,538,620 |
| 2016-11-28 | $37.01 | $37.37 | $36.54 | $36.61 | $30.37 | 68,897,850 |
| 2016-11-25 | $36.42 | $36.80 | $36.17 | $36.78 | $30.51 | 45,833,080 |
| 2016-11-24 | $35.98 | $36.63 | $35.98 | $36.42 | $30.21 | 52,076,450 |
| 2016-11-23 | $36.22 | $36.35 | $35.96 | $35.98 | $29.85 | 44,013,310 |
| 2016-11-22 | $35.81 | $36.44 | $35.81 | $36.12 | $29.97 | 73,702,180 |
| 2016-11-21 | $34.95 | $36.35 | $34.95 | $35.90 | $29.78 | 108,903,560 |
| 2016-11-18 | $35.00 | $35.06 | $34.94 | $35.01 | $29.05 | 32,069,690 |
| 2016-11-17 | $34.99 | $35.02 | $34.80 | $35.00 | $29.04 | 23,871,560 |
| 2016-11-16 | $35.00 | $35.10 | $34.91 | $35.02 | $29.05 | 24,387,000 |
| 2016-11-15 | $34.98 | $35.01 | $34.90 | $34.96 | $29.00 | 28,690,400 |
| 2016-11-14 | $34.92 | $35.13 | $34.88 | $34.95 | $29.00 | 68,357,170 |
| 2016-11-11 | $34.95 | $35.24 | $34.86 | $34.99 | $29.03 | 52,390,700 |
| 2016-11-10 | $34.92 | $35.20 | $34.85 | $34.94 | $28.99 | 35,280,330 |
| 2016-11-09 | $35.00 | $35.01 | $34.33 | $34.71 | $28.80 | 68,834,550 |
| 2016-11-08 | $35.11 | $35.18 | $34.88 | $35.00 | $29.04 | 28,683,170 |
| 2016-11-07 | $34.98 | $35.05 | $34.88 | $34.99 | $29.03 | 21,516,690 |
| 2016-11-04 | $34.88 | $35.16 | $34.87 | $34.93 | $28.98 | 26,447,970 |
| 2016-11-03 | $34.59 | $35.09 | $34.52 | $34.97 | $29.01 | 40,514,440 |
| 2016-11-02 | $34.89 | $34.98 | $34.54 | $34.61 | $28.71 | 25,676,030 |
| 2016-11-01 | $34.63 | $35.10 | $34.50 | $35.06 | $29.09 | 36,719,130 |
| 2016-10-31 | $34.40 | $34.65 | $34.20 | $34.61 | $28.71 | 0 |
| 2016-10-28 | $34.40 | $34.73 | $34.36 | $34.53 | $28.65 | 32,514,940 |
| 2016-10-27 | $34.42 | $34.43 | $34.10 | $34.19 | $28.36 | 21,764,330 |
| 2016-10-26 | $34.56 | $34.64 | $34.39 | $34.42 | $28.56 | 19,737,700 |
| 2016-10-25 | $34.56 | $34.62 | $34.40 | $34.55 | $28.66 | 23,971,960 |
| 2016-10-24 | $34.22 | $34.79 | $34.15 | $34.49 | $28.61 | 42,090,950 |
| 2016-10-21 | $34.12 | $34.28 | $34.05 | $34.22 | $28.39 | 28,003,160 |
| 2016-10-20 | $34.16 | $34.24 | $34.11 | $34.14 | $28.32 | 12,768,280 |
| 2016-10-19 | $34.24 | $34.27 | $34.10 | $34.12 | $28.31 | 20,515,200 |
| 2016-10-18 | $33.88 | $34.29 | $33.88 | $34.20 | $28.37 | 28,336,030 |
| 2016-10-17 | $34.12 | $34.18 | $33.88 | $33.94 | $28.16 | 30,921,440 |
| 2016-10-14 | $34.13 | $34.18 | $34.05 | $34.11 | $28.30 | 23,156,050 |
| 2016-10-13 | $34.22 | $34.32 | $34.01 | $34.12 | $28.31 | 34,546,750 |
| 2016-10-12 | $34.26 | $34.44 | $34.20 | $34.30 | $28.46 | 30,854,070 |
| 2016-10-11 | $34.62 | $34.75 | $34.25 | $34.38 | $28.52 | 49,375,220 |
| 2016-10-10 | $34.46 | $34.80 | $34.30 | $34.60 | $28.70 | 34,119,410 |
| 2016-10-07 | $34.16 | $34.16 | $34.16 | $34.16 | $28.34 | 0 |
| 2016-10-06 | $34.16 | $34.16 | $34.16 | $34.16 | $28.34 | 0 |
| 2016-10-05 | $34.16 | $34.16 | $34.16 | $34.16 | $28.34 | 0 |
| 2016-10-04 | $34.16 | $34.16 | $34.16 | $34.16 | $28.34 | 0 |
| 2016-10-03 | $34.16 | $34.16 | $34.16 | $34.16 | $28.34 | 0 |
| 2016-09-30 | $34.10 | $34.27 | $34.06 | $34.16 | $28.34 | 19,403,200 |
| 2016-09-29 | $34.25 | $34.44 | $34.15 | $34.19 | $28.36 | 23,086,980 |
| 2016-09-28 | $34.38 | $34.38 | $34.12 | $34.14 | $28.32 | 31,733,240 |
| 2016-09-27 | $34.23 | $34.40 | $34.19 | $34.36 | $28.51 | 45,825,170 |
| 2016-09-26 | $34.76 | $34.78 | $34.33 | $34.38 | $28.52 | 32,852,650 |
| 2016-09-23 | $35.05 | $35.20 | $34.72 | $34.89 | $28.95 | 31,439,120 |
| 2016-09-22 | $34.81 | $35.37 | $34.81 | $35.01 | $29.05 | 54,132,990 |
| 2016-09-21 | $34.89 | $34.98 | $34.48 | $34.67 | $28.76 | 35,247,930 |
| 2016-09-20 | $34.97 | $34.97 | $34.80 | $34.85 | $28.91 | 14,666,360 |
| 2016-09-19 | $34.40 | $35.12 | $34.40 | $34.97 | $29.01 | 37,266,600 |
| 2016-09-16 | $34.30 | $34.30 | $34.30 | $34.30 | $28.46 | 0 |
| 2016-09-15 | $34.30 | $34.30 | $34.30 | $34.30 | $28.46 | 0 |
| 2016-09-14 | $34.50 | $34.60 | $34.17 | $34.30 | $28.46 | 35,213,690 |
| 2016-09-13 | $34.98 | $34.98 | $34.40 | $34.72 | $28.80 | 31,744,460 |
| 2016-09-12 | $34.91 | $35.15 | $34.20 | $35.12 | $29.14 | 86,602,440 |
| 2016-09-09 | $35.43 | $35.84 | $35.28 | $35.46 | $29.42 | 44,040,730 |
| 2016-09-08 | $35.20 | $35.58 | $35.13 | $35.38 | $29.35 | 33,539,620 |
| 2016-09-07 | $35.19 | $35.67 | $35.18 | $35.21 | $29.21 | 47,062,030 |
| 2016-09-06 | $34.72 | $35.43 | $34.64 | $35.14 | $29.15 | 56,432,580 |
| 2016-09-05 | $34.69 | $34.95 | $34.50 | $34.76 | $28.84 | 40,332,700 |
| 2016-09-02 | $34.34 | $34.89 | $34.23 | $34.86 | $28.92 | 51,030,170 |
| 2016-09-01 | $34.21 | $34.54 | $34.16 | $34.37 | $28.51 | 24,342,700 |
| 2016-08-31 | $34.19 | $34.38 | $34.03 | $34.22 | $28.39 | 19,265,570 |
| 2016-08-30 | $34.28 | $34.46 | $34.06 | $34.21 | $28.38 | 30,022,330 |
| 2016-08-29 | $34.01 | $34.31 | $33.72 | $34.26 | $28.42 | 23,735,600 |
| 2016-08-26 | $34.16 | $34.41 | $34.04 | $34.09 | $28.28 | 21,051,990 |
| 2016-08-25 | $34.01 | $34.16 | $33.80 | $34.09 | $28.28 | 38,835,270 |
| 2016-08-24 | $34.89 | $34.92 | $34.31 | $34.33 | $28.48 | 37,369,380 |
| 2016-08-23 | $34.42 | $35.18 | $34.42 | $34.84 | $28.90 | 55,894,870 |
| 2016-08-22 | $34.61 | $34.68 | $34.23 | $34.46 | $28.59 | 31,956,950 |
| 2016-08-19 | $34.48 | $34.66 | $34.17 | $34.52 | $28.64 | 35,481,780 |
| 2016-08-18 | $34.30 | $34.90 | $34.13 | $34.43 | $28.56 | 85,035,530 |
| 2016-08-17 | $34.05 | $34.13 | $33.68 | $33.97 | $28.18 | 42,967,530 |
| 2016-08-16 | $34.80 | $34.92 | $33.89 | $33.92 | $28.14 | 91,604,430 |
| 2016-08-15 | $33.55 | $35.23 | $33.48 | $34.56 | $28.67 | 122,157,230 |
| 2016-08-12 | $32.81 | $33.50 | $32.76 | $33.48 | $27.78 | 69,438,200 |
| 2016-08-11 | $32.50 | $33.40 | $32.50 | $32.79 | $27.20 | 77,933,580 |
| 2016-08-10 | $32.55 | $32.78 | $32.52 | $32.54 | $27.00 | 34,781,460 |
| 2016-08-09 | $32.33 | $32.66 | $32.33 | $32.54 | $27.00 | 41,065,840 |
| 2016-08-08 | $32.23 | $32.30 | $32.10 | $32.27 | $26.77 | 30,356,940 |
| 2016-08-05 | $32.16 | $32.25 | $32.11 | $32.18 | $26.70 | 27,213,140 |
| 2016-08-04 | $32.18 | $32.20 | $32.01 | $32.15 | $26.67 | 20,772,930 |
| 2016-08-03 | $32.13 | $32.28 | $32.10 | $32.18 | $26.70 | 18,652,510 |
| 2016-08-02 | $32.30 | $32.38 | $32.20 | $32.28 | $26.78 | 17,685,930 |
| 2016-08-01 | $32.30 | $32.40 | $32.20 | $32.28 | $26.78 | 22,213,900 |
| 2016-07-29 | $32.49 | $32.60 | $32.31 | $32.37 | $26.85 | 22,929,960 |
| 2016-07-28 | $32.53 | $32.68 | $32.41 | $32.45 | $26.92 | 28,491,230 |
| 2016-07-27 | $32.55 | $32.80 | $31.83 | $32.79 | $27.20 | 80,288,280 |
| 2016-07-26 | $32.30 | $32.64 | $32.25 | $32.52 | $26.98 | 40,607,690 |
| 2016-07-25 | $32.30 | $32.40 | $32.22 | $32.30 | $26.80 | 17,490,180 |
| 2016-07-22 | $32.50 | $32.54 | $32.23 | $32.30 | $26.80 | 21,162,490 |
| 2016-07-21 | $32.31 | $32.65 | $32.31 | $32.55 | $27.00 | 24,834,400 |
| 2016-07-20 | $32.42 | $32.45 | $32.13 | $32.31 | $26.81 | 18,557,330 |
| 2016-07-19 | $32.69 | $32.69 | $32.21 | $32.38 | $26.86 | 26,362,020 |
| 2016-07-18 | $32.67 | $33.00 | $32.62 | $32.69 | $27.12 | 38,033,580 |
| 2016-07-15 | $32.50 | $32.70 | $32.42 | $32.59 | $27.04 | 35,206,350 |
| 2016-07-14 | $32.44 | $32.50 | $32.29 | $32.49 | $26.95 | 20,651,740 |
| 2016-07-13 | $32.60 | $32.80 | $32.30 | $32.46 | $26.93 | 42,203,460 |
| 2016-07-12 | $31.81 | $32.46 | $31.80 | $32.41 | $26.89 | 42,598,580 |
| 2016-07-11 | $31.81 | $31.97 | $31.76 | $31.79 | $26.37 | 23,128,420 |
| 2016-07-08 | $31.95 | $31.96 | $31.76 | $31.78 | $26.37 | 19,295,030 |
| 2016-07-07 | $31.95 | $31.99 | $31.80 | $31.95 | $26.51 | 22,363,060 |
| 2016-07-06 | $32.00 | $32.08 | $31.80 | $31.99 | $26.54 | 24,949,970 |
| 2016-07-05 | $32.20 | $32.25 | $32.00 | $32.07 | $26.61 | 22,093,840 |
| 2016-07-04 | $32.12 | $32.66 | $32.06 | $32.44 | $26.91 | 40,321,890 |
| 2016-07-01 | $32.14 | $32.28 | $32.06 | $32.18 | $26.41 | 18,235,060 |
| 2016-06-30 | $32.17 | $32.30 | $32.01 | $32.04 | $26.30 | 17,779,550 |
| 2016-06-29 | $31.90 | $32.18 | $31.85 | $32.16 | $26.40 | 26,351,150 |
| 2016-06-28 | $31.57 | $31.86 | $31.46 | $31.85 | $26.14 | 23,766,590 |
| 2016-06-27 | $31.50 | $31.74 | $31.45 | $31.68 | $26.00 | 23,863,950 |
| 2016-06-24 | $31.98 | $32.13 | $31.21 | $31.55 | $25.90 | 42,936,220 |
| 2016-06-23 | $32.09 | $32.14 | $31.97 | $32.00 | $26.26 | 25,361,740 |
| 2016-06-22 | $32.05 | $32.15 | $31.97 | $32.08 | $26.33 | 16,359,310 |
| 2016-06-21 | $32.18 | $32.48 | $32.01 | $32.06 | $26.31 | 22,864,170 |
| 2016-06-20 | $32.20 | $32.20 | $31.97 | $32.12 | $26.36 | 25,713,530 |
| 2016-06-17 | $31.97 | $32.19 | $31.92 | $31.98 | $26.25 | 29,510,560 |
| 2016-06-16 | $31.83 | $32.12 | $31.83 | $31.97 | $26.24 | 32,940,160 |
| 2016-06-15 | $31.62 | $32.08 | $31.61 | $31.98 | $26.25 | 38,314,320 |
| 2016-06-14 | $31.69 | $32.02 | $31.50 | $31.98 | $26.25 | 35,573,880 |
| 2016-06-13 | $31.95 | $32.03 | $31.70 | $31.80 | $26.10 | 47,023,960 |
| 2016-06-10 | $32.15 | $32.15 | $32.15 | $32.15 | $26.39 | 0 |
| 2016-06-09 | $32.15 | $32.15 | $32.15 | $32.15 | $26.39 | 0 |
| 2016-06-08 | $32.12 | $32.23 | $32.02 | $32.15 | $26.39 | 26,461,000 |
| 2016-06-07 | $32.22 | $32.24 | $32.08 | $32.14 | $26.38 | 23,960,660 |
| 2016-06-06 | $32.40 | $32.45 | $32.05 | $32.11 | $26.35 | 23,686,980 |
| 2016-06-03 | $32.45 | $32.45 | $32.02 | $32.34 | $26.54 | 35,163,820 |
| 2016-06-02 | $32.31 | $32.50 | $32.10 | $32.21 | $26.44 | 28,989,200 |
| 2016-06-01 | $32.72 | $32.72 | $32.72 | $32.72 | $26.86 | 0 |
| 2016-05-31 | $31.94 | $33.50 | $31.94 | $32.72 | $26.86 | 75,882,590 |
| 2016-05-30 | $31.75 | $31.94 | $31.50 | $31.91 | $26.19 | 22,097,500 |
| 2016-05-27 | $31.70 | $31.71 | $31.58 | $31.60 | $25.94 | 14,098,750 |
| 2016-05-26 | $31.61 | $31.79 | $31.50 | $31.63 | $25.96 | 20,356,140 |
| 2016-05-25 | $31.83 | $31.88 | $31.59 | $31.61 | $25.94 | 13,712,500 |
| 2016-05-24 | $31.72 | $31.83 | $31.50 | $31.64 | $25.97 | 18,552,100 |
| 2016-05-23 | $31.76 | $31.96 | $31.71 | $31.83 | $26.13 | 27,738,540 |
| 2016-05-20 | $31.82 | $31.97 | $31.72 | $31.82 | $26.12 | 17,539,240 |
| 2016-05-19 | $31.71 | $31.90 | $31.70 | $31.83 | $26.13 | 28,517,050 |
| 2016-05-18 | $31.41 | $31.89 | $31.37 | $31.81 | $26.11 | 60,201,780 |
| 2016-05-17 | $31.60 | $31.65 | $31.45 | $31.51 | $25.86 | 20,691,670 |
| 2016-05-16 | $31.56 | $31.70 | $31.51 | $31.61 | $25.94 | 24,118,290 |
| 2016-05-13 | $31.55 | $31.85 | $31.49 | $31.72 | $26.03 | 39,265,080 |
| 2016-05-12 | $31.20 | $31.85 | $30.95 | $31.71 | $26.03 | 56,869,640 |
| 2016-05-11 | $31.24 | $31.37 | $31.16 | $31.25 | $25.65 | 27,763,940 |
| 2016-05-10 | $31.08 | $31.26 | $31.02 | $31.19 | $25.60 | 27,645,280 |
| 2016-05-09 | $31.39 | $31.40 | $31.05 | $31.16 | $25.58 | 49,046,550 |
| 2016-05-06 | $32.00 | $32.01 | $31.39 | $31.40 | $25.77 | 49,181,870 |
| 2016-05-05 | $31.93 | $32.05 | $31.87 | $31.95 | $26.22 | 21,140,060 |
| 2016-05-04 | $31.93 | $32.03 | $31.89 | $31.93 | $26.21 | 26,426,420 |
| 2016-05-03 | $32.01 | $32.43 | $31.86 | $31.91 | $26.19 | 50,917,960 |
| 2016-05-02 | $32.04 | $32.04 | $32.04 | $32.04 | $26.30 | 0 |
| 2016-04-29 | $32.09 | $32.40 | $31.95 | $32.04 | $26.30 | 25,951,150 |
| 2016-04-28 | $32.26 | $32.38 | $32.01 | $32.19 | $26.42 | 22,743,650 |
| 2016-04-27 | $32.57 | $32.62 | $32.21 | $32.26 | $26.48 | 32,926,140 |
| 2016-04-26 | $32.32 | $32.53 | $32.21 | $32.39 | $26.58 | 30,804,860 |
| 2016-04-25 | $32.30 | $32.50 | $31.97 | $32.32 | $26.53 | 30,729,800 |
| 2016-04-22 | $32.00 | $32.55 | $31.88 | $32.42 | $26.61 | 43,078,020 |
| 2016-04-21 | $31.94 | $32.50 | $31.86 | $32.22 | $26.45 | 65,119,590 |
| 2016-04-20 | $31.94 | $32.25 | $31.11 | $32.21 | $26.44 | 119,379,680 |
| 2016-04-19 | $32.00 | $32.04 | $31.75 | $31.93 | $26.21 | 47,555,190 |
| 2016-04-18 | $31.80 | $32.09 | $31.51 | $31.79 | $26.09 | 56,266,310 |
| 2016-04-15 | $32.03 | $32.10 | $31.88 | $31.99 | $26.26 | 53,566,940 |
| 2016-04-14 | $32.08 | $32.38 | $31.88 | $32.02 | $26.28 | 42,270,340 |
| 2016-04-13 | $31.80 | $32.26 | $31.72 | $31.91 | $26.19 | 75,568,170 |
| 2016-04-12 | $31.49 | $31.75 | $31.40 | $31.55 | $25.90 | 21,968,840 |
| 2016-04-11 | $31.32 | $31.84 | $31.32 | $31.51 | $25.86 | 35,165,890 |
| 2016-04-08 | $31.20 | $31.27 | $31.04 | $31.16 | $25.58 | 36,175,890 |
| 2016-04-07 | $31.89 | $31.96 | $31.36 | $31.37 | $25.75 | 36,211,150 |
| 2016-04-06 | $31.78 | $31.96 | $31.64 | $31.74 | $26.05 | 27,232,800 |
| 2016-04-05 | $31.70 | $32.20 | $31.50 | $32.00 | $26.26 | 42,979,000 |
| 2016-04-04 | $31.92 | $31.92 | $31.92 | $31.92 | $26.20 | 0 |
| 2016-04-01 | $31.83 | $31.96 | $31.21 | $31.92 | $26.20 | 38,552,940 |
| 2016-03-31 | $32.09 | $32.18 | $31.71 | $31.81 | $26.11 | 29,797,950 |
| 2016-03-30 | $31.60 | $32.06 | $31.52 | $31.99 | $26.26 | 43,205,820 |
| 2016-03-29 | $31.61 | $31.76 | $31.14 | $31.25 | $25.65 | 34,128,190 |
| 2016-03-28 | $32.10 | $32.35 | $31.35 | $31.46 | $25.82 | 37,797,310 |
| 2016-03-25 | $31.81 | $32.80 | $31.64 | $32.06 | $26.31 | 35,717,570 |
| 2016-03-24 | $32.07 | $32.09 | $31.75 | $31.80 | $26.10 | 35,109,690 |
| 2016-03-23 | $32.29 | $32.76 | $32.08 | $32.26 | $26.48 | 36,047,300 |
| 2016-03-22 | $32.65 | $33.04 | $32.00 | $32.10 | $26.35 | 60,362,720 |
| 2016-03-21 | $32.39 | $33.80 | $32.24 | $32.83 | $26.95 | 113,879,010 |
| 2016-03-18 | $32.32 | $32.42 | $31.88 | $32.12 | $26.36 | 87,408,320 |
| 2016-03-17 | $32.10 | $32.37 | $31.88 | $32.00 | $26.26 | 57,078,600 |
| 2016-03-16 | $31.10 | $32.26 | $31.05 | $32.13 | $26.37 | 159,647,660 |
| 2016-03-15 | $31.05 | $31.49 | $30.65 | $31.36 | $25.74 | 61,981,840 |
| 2016-03-14 | $30.99 | $31.57 | $30.90 | $31.11 | $25.53 | 55,579,720 |
| 2016-03-11 | $30.57 | $31.10 | $30.47 | $31.04 | $25.48 | 35,792,980 |
| 2016-03-10 | $30.98 | $31.29 | $30.70 | $30.74 | $25.23 | 33,110,890 |
| 2016-03-09 | $30.82 | $31.45 | $30.26 | $31.38 | $25.76 | 80,090,600 |
| 2016-03-08 | $30.98 | $31.35 | $29.99 | $31.30 | $25.69 | 67,391,210 |
| 2016-03-07 | $31.38 | $31.58 | $30.81 | $31.05 | $25.48 | 54,440,340 |
| 2016-03-04 | $30.28 | $31.60 | $30.13 | $31.55 | $25.90 | 178,976,570 |
| 2016-03-03 | $30.25 | $30.49 | $29.98 | $30.38 | $24.93 | 53,494,890 |
| 2016-03-02 | $29.35 | $30.30 | $29.35 | $30.18 | $24.77 | 62,335,410 |
| 2016-03-01 | $28.90 | $29.69 | $28.56 | $29.26 | $24.02 | 40,682,750 |
| 2016-02-29 | $29.05 | $29.15 | $27.81 | $29.01 | $23.81 | 66,763,180 |
| 2016-02-26 | $29.33 | $29.40 | $28.94 | $29.10 | $23.88 | 33,211,130 |
| 2016-02-25 | $30.37 | $30.37 | $28.86 | $28.96 | $23.77 | 59,059,770 |
| 2016-02-24 | $30.30 | $30.60 | $30.03 | $30.41 | $24.96 | 30,491,050 |
| 2016-02-23 | $30.96 | $30.97 | $30.24 | $30.50 | $25.03 | 43,458,440 |
| 2016-02-22 | $30.28 | $31.65 | $30.03 | $30.97 | $25.42 | 78,908,600 |
| 2016-02-19 | $29.91 | $30.15 | $29.73 | $29.92 | $24.56 | 26,092,200 |
| 2016-02-18 | $30.28 | $30.49 | $29.80 | $29.91 | $24.55 | 48,458,570 |
| 2016-02-17 | $30.13 | $30.33 | $29.92 | $30.04 | $24.66 | 46,163,470 |
| 2016-02-16 | $29.55 | $30.32 | $29.46 | $30.12 | $24.72 | 39,757,870 |
| 2016-02-15 | $28.70 | $29.79 | $28.62 | $29.43 | $24.16 | 43,993,730 |
| 2016-02-12 | $29.66 | $29.66 | $29.66 | $29.66 | $24.34 | 0 |
| 2016-02-11 | $29.66 | $29.66 | $29.66 | $29.66 | $24.34 | 0 |
| 2016-02-10 | $29.66 | $29.66 | $29.66 | $29.66 | $24.34 | 0 |
| 2016-02-09 | $29.66 | $29.66 | $29.66 | $29.66 | $24.34 | 0 |
| 2016-02-08 | $29.66 | $29.66 | $29.66 | $29.66 | $24.34 | 0 |
| 2016-02-05 | $29.70 | $30.00 | $29.61 | $29.66 | $24.34 | 33,330,200 |
| 2016-02-04 | $29.77 | $30.06 | $29.49 | $29.71 | $24.39 | 36,657,040 |
| 2016-02-03 | $29.50 | $29.80 | $29.10 | $29.64 | $24.33 | 39,035,210 |
| 2016-02-02 | $29.53 | $30.10 | $29.50 | $29.97 | $24.60 | 37,513,430 |
| 2016-02-01 | $30.16 | $30.16 | $29.31 | $29.53 | $24.24 | 34,048,460 |
| 2016-01-29 | $29.20 | $30.38 | $29.12 | $30.18 | $24.77 | 64,439,140 |
| 2016-01-28 | $29.20 | $29.61 | $28.77 | $29.30 | $24.05 | 48,441,760 |
| 2016-01-27 | $29.35 | $29.48 | $28.80 | $29.22 | $23.98 | 70,385,330 |
| 2016-01-26 | $29.91 | $30.10 | $28.98 | $29.23 | $23.99 | 76,680,980 |
| 2016-01-25 | $30.29 | $30.36 | $29.89 | $30.26 | $24.84 | 37,474,470 |
| 2016-01-22 | $30.37 | $30.49 | $29.68 | $30.22 | $24.80 | 49,310,410 |
| 2016-01-21 | $30.37 | $30.81 | $29.87 | $30.15 | $24.75 | 68,190,100 |
| 2016-01-20 | $31.22 | $31.45 | $30.29 | $30.53 | $25.06 | 100,704,270 |
| 2016-01-19 | $31.22 | $31.68 | $30.75 | $31.51 | $25.86 | 67,392,540 |
| 2016-01-18 | $30.73 | $31.27 | $30.59 | $31.07 | $25.50 | 48,369,370 |
| 2016-01-15 | $31.64 | $31.87 | $30.90 | $31.20 | $25.61 | 59,140,260 |
| 2016-01-14 | $30.90 | $32.06 | $30.80 | $31.99 | $26.26 | 79,722,710 |
| 2016-01-13 | $32.77 | $32.78 | $31.85 | $31.99 | $26.26 | 62,533,020 |
| 2016-01-12 | $32.27 | $32.56 | $31.82 | $32.21 | $26.44 | 74,380,910 |
| 2016-01-11 | $33.00 | $33.33 | $32.00 | $32.03 | $26.29 | 99,355,700 |
| 2016-01-08 | $34.00 | $34.45 | $32.90 | $33.94 | $27.86 | 98,239,660 |
| 2016-01-07 | $34.00 | $34.52 | $33.00 | $33.77 | $27.72 | 23,647,610 |
| 2016-01-06 | $34.30 | $34.66 | $34.00 | $34.53 | $28.34 | 48,012,110 |
| 2016-01-05 | $33.68 | $34.81 | $33.50 | $34.50 | $28.32 | 87,498,510 |
| 2016-01-04 | $35.84 | $35.84 | $33.90 | $34.05 | $27.95 | 70,997,200 |
| 2016-01-01 | $36.00 | $36.00 | $36.00 | $36.00 | $29.55 | 0 |
| 2015-12-31 | $35.79 | $36.19 | $35.42 | $36.00 | $29.55 | 51,927,680 |
| 2015-12-30 | $36.26 | $36.28 | $35.44 | $35.76 | $29.35 | 49,397,550 |
| 2015-12-29 | $35.70 | $36.19 | $35.67 | $36.15 | $29.67 | 30,801,920 |
| 2015-12-28 | $36.95 | $37.10 | $35.66 | $35.70 | $29.30 | 63,939,140 |
| 2015-12-25 | $36.90 | $37.17 | $36.71 | $36.90 | $30.29 | 35,244,310 |
| 2015-12-24 | $37.06 | $37.59 | $36.46 | $36.92 | $30.30 | 81,236,310 |
| 2015-12-23 | $36.92 | $37.88 | $36.80 | $36.98 | $30.35 | 118,840,030 |
| 2015-12-22 | $36.85 | $37.11 | $36.41 | $36.93 | $30.31 | 72,390,840 |
| 2015-12-21 | $35.79 | $37.23 | $35.65 | $36.90 | $30.29 | 138,613,470 |
| 2015-12-18 | $35.41 | $36.28 | $35.36 | $35.79 | $29.38 | 83,940,920 |
| 2015-12-17 | $35.56 | $35.88 | $35.27 | $35.51 | $29.15 | 58,593,060 |
| 2015-12-16 | $35.30 | $35.53 | $35.12 | $35.21 | $28.90 | 38,051,700 |
| 2015-12-15 | $35.50 | $35.61 | $35.05 | $35.26 | $28.94 | 63,275,220 |
| 2015-12-14 | $34.15 | $35.95 | $34.02 | $35.62 | $29.24 | 94,982,290 |
| 2015-12-11 | $34.39 | $34.66 | $34.18 | $34.57 | $28.37 | 52,799,770 |
| 2015-12-10 | $34.41 | $35.25 | $34.39 | $34.49 | $28.31 | 55,345,800 |
| 2015-12-09 | $34.44 | $34.86 | $34.34 | $34.44 | $28.27 | 41,609,640 |
| 2015-12-08 | $34.50 | $34.85 | $34.34 | $34.42 | $28.25 | 57,354,970 |
| 2015-12-07 | $35.00 | $35.15 | $34.53 | $34.74 | $28.51 | 48,751,670 |
| 2015-12-04 | $35.46 | $35.68 | $34.80 | $34.95 | $28.69 | 87,368,220 |
| 2015-12-03 | $35.53 | $36.60 | $35.32 | $35.97 | $29.52 | 142,305,930 |
| 2015-12-02 | $34.20 | $36.20 | $33.98 | $36.01 | $29.56 | 182,813,270 |
| 2015-12-01 | $33.79 | $34.90 | $33.61 | $34.12 | $28.00 | 83,519,650 |
| 2015-11-30 | $33.69 | $34.00 | $32.95 | $33.80 | $27.74 | 84,030,500 |
| 2015-11-27 | $35.00 | $35.08 | $33.39 | $33.84 | $27.77 | 116,454,450 |
| 2015-11-26 | $35.19 | $35.42 | $35.00 | $35.03 | $28.75 | 54,916,240 |
| 2015-11-25 | $34.95 | $35.09 | $34.86 | $35.04 | $28.76 | 48,336,270 |
| 2015-11-24 | $34.91 | $35.19 | $34.58 | $34.97 | $28.70 | 65,254,430 |
| 2015-11-23 | $35.07 | $35.28 | $34.90 | $34.97 | $28.70 | 60,898,390 |
| 2015-11-20 | $35.30 | $35.38 | $34.99 | $35.04 | $28.76 | 50,097,070 |
| 2015-11-19 | $35.02 | $35.36 | $34.95 | $35.31 | $28.98 | 50,583,230 |
| 2015-11-18 | $35.25 | $35.37 | $34.75 | $34.88 | $28.63 | 69,300,140 |
| 2015-11-17 | $35.35 | $36.38 | $35.12 | $35.26 | $28.94 | 96,838,960 |
| 2015-11-16 | $34.54 | $35.15 | $34.45 | $35.12 | $28.83 | 74,745,950 |
| 2015-11-13 | $35.05 | $35.48 | $34.91 | $35.05 | $28.77 | 76,458,300 |
| 2015-11-12 | $36.08 | $36.08 | $35.38 | $35.43 | $29.08 | 91,357,790 |
| 2015-11-11 | $36.05 | $36.24 | $35.47 | $35.84 | $29.42 | 111,438,110 |
| 2015-11-10 | $36.00 | $36.94 | $35.80 | $36.25 | $29.75 | 142,819,590 |
| 2015-11-09 | $36.31 | $37.43 | $36.16 | $36.45 | $29.92 | 233,123,710 |
| 2015-11-06 | $35.25 | $36.50 | $35.03 | $36.19 | $29.70 | 214,827,620 |
| 2015-11-05 | $34.51 | $37.48 | $34.47 | $35.32 | $28.99 | 442,103,020 |
| 2015-11-04 | $33.09 | $35.37 | $33.09 | $35.00 | $28.73 | 192,253,310 |
| 2015-11-03 | $33.18 | $33.27 | $32.90 | $33.02 | $27.10 | 38,103,230 |
| 2015-11-02 | $33.14 | $33.46 | $32.91 | $33.02 | $27.10 | 56,104,770 |
| 2015-10-30 | $33.40 | $33.95 | $33.24 | $33.49 | $27.49 | 47,407,090 |
| 2015-10-29 | $33.71 | $33.85 | $33.21 | $33.38 | $27.40 | 52,017,330 |
| 2015-10-28 | $34.20 | $34.35 | $33.50 | $33.55 | $27.54 | 67,072,580 |
| 2015-10-27 | $33.61 | $35.14 | $33.01 | $34.37 | $28.21 | 126,733,680 |
| 2015-10-26 | $34.02 | $35.51 | $33.53 | $33.57 | $27.55 | 212,648,100 |
| 2015-10-23 | $33.00 | $34.00 | $32.96 | $33.73 | $27.68 | 99,386,430 |
| 2015-10-22 | $32.50 | $33.05 | $32.35 | $32.86 | $26.97 | 71,371,480 |
| 2015-10-21 | $32.96 | $33.66 | $32.07 | $32.85 | $26.96 | 133,704,960 |
| 2015-10-20 | $32.95 | $33.05 | $32.50 | $32.91 | $27.01 | 54,658,550 |
| 2015-10-19 | $32.80 | $33.38 | $32.63 | $33.17 | $27.22 | 88,096,210 |
| 2015-10-16 | $32.65 | $33.15 | $32.50 | $32.79 | $26.91 | 68,363,050 |
| 2015-10-15 | $31.80 | $32.49 | $31.68 | $32.46 | $26.64 | 64,521,080 |
| 2015-10-14 | $32.07 | $32.29 | $31.66 | $31.68 | $26.00 | 47,156,840 |
| 2015-10-13 | $32.30 | $32.67 | $32.10 | $32.20 | $26.43 | 48,784,540 |
| 2015-10-12 | $31.61 | $32.93 | $31.56 | $32.64 | $26.79 | 102,692,260 |
| 2015-10-09 | $31.10 | $31.83 | $31.00 | $31.68 | $26.00 | 82,081,670 |
| 2015-10-08 | $32.00 | $32.15 | $30.55 | $30.70 | $25.20 | 174,729,250 |
| 2015-10-07 | $29.86 | $29.86 | $29.86 | $29.86 | $24.51 | 0 |
| 2015-10-06 | $29.86 | $29.86 | $29.86 | $29.86 | $24.51 | 0 |
| 2015-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $24.51 | 0 |
| 2015-10-02 | $29.86 | $29.86 | $29.86 | $29.86 | $24.51 | 0 |
| 2015-10-01 | $29.86 | $29.86 | $29.86 | $29.86 | $24.51 | 0 |
| 2015-09-30 | $30.05 | $30.18 | $29.77 | $29.86 | $24.51 | 36,554,920 |
| 2015-09-29 | $30.48 | $30.48 | $29.67 | $29.93 | $24.57 | 64,059,050 |
| 2015-09-28 | $31.05 | $31.13 | $30.68 | $30.90 | $25.36 | 27,179,230 |
| 2015-09-25 | $31.01 | $31.40 | $30.58 | $31.23 | $25.63 | 71,148,580 |
| 2015-09-24 | $30.91 | $31.33 | $30.84 | $31.14 | $25.56 | 63,852,790 |
| 2015-09-23 | $31.29 | $31.58 | $30.71 | $30.77 | $25.26 | 101,241,520 |
| 2015-09-22 | $31.10 | $32.06 | $30.83 | $31.77 | $26.08 | 120,072,570 |
| 2015-09-21 | $30.21 | $31.15 | $30.05 | $30.96 | $25.41 | 81,031,920 |
| 2015-09-18 | $30.42 | $31.10 | $30.36 | $30.57 | $25.09 | 85,643,880 |
| 2015-09-17 | $30.49 | $31.18 | $30.10 | $30.26 | $24.84 | 101,606,970 |
| 2015-09-16 | $29.33 | $31.17 | $29.07 | $30.55 | $25.07 | 114,814,690 |
| 2015-09-15 | $29.60 | $29.79 | $29.00 | $29.46 | $24.18 | 118,329,730 |
| 2015-09-14 | $29.97 | $30.20 | $28.73 | $30.14 | $24.74 | 220,674,690 |
| 2015-09-11 | $30.16 | $30.47 | $29.61 | $29.84 | $24.49 | 70,826,200 |
| 2015-09-10 | $30.08 | $30.36 | $29.81 | $30.27 | $24.84 | 87,888,880 |
| 2015-09-09 | $29.86 | $30.66 | $29.61 | $30.22 | $24.80 | 143,050,160 |
| 2015-09-08 | $28.86 | $29.87 | $28.86 | $29.76 | $24.43 | 125,528,630 |
| 2015-09-07 | $29.65 | $30.28 | $28.60 | $28.88 | $23.56 | 136,313,310 |
| 2015-09-04 | $29.98 | $29.98 | $29.98 | $29.98 | $24.46 | 0 |
| 2015-09-03 | $29.98 | $29.98 | $29.98 | $29.98 | $24.46 | 0 |
| 2015-09-02 | $29.15 | $30.24 | $29.03 | $29.98 | $24.46 | 373,505,880 |
| 2015-09-01 | $29.53 | $30.18 | $28.65 | $30.16 | $24.61 | 369,091,180 |
| 2015-08-31 | $28.86 | $30.35 | $28.52 | $30.29 | $24.71 | 289,466,600 |
| 2015-08-28 | $29.50 | $30.39 | $28.79 | $29.65 | $24.19 | 331,933,950 |
| 2015-08-27 | $27.40 | $29.00 | $26.97 | $29.00 | $23.66 | 393,998,440 |
| 2015-08-26 | $25.20 | $27.30 | $25.12 | $26.36 | $21.51 | 382,669,140 |
| 2015-08-25 | $25.30 | $27.55 | $24.65 | $25.11 | $20.49 | 431,616,160 |
| 2015-08-24 | $28.49 | $28.50 | $26.45 | $26.45 | $21.58 | 403,296,230 |
| 2015-08-21 | $30.46 | $31.15 | $29.30 | $29.39 | $23.98 | 205,858,190 |
| 2015-08-20 | $31.00 | $31.40 | $30.52 | $30.55 | $24.92 | 109,864,020 |
| 2015-08-19 | $30.95 | $31.64 | $30.50 | $31.41 | $25.63 | 161,453,340 |
| 2015-08-18 | $33.03 | $33.63 | $31.24 | $31.29 | $25.53 | 210,389,450 |
| 2015-08-17 | $33.41 | $33.49 | $32.60 | $32.97 | $26.90 | 152,170,410 |
| 2015-08-14 | $34.18 | $34.26 | $33.80 | $33.89 | $27.65 | 115,595,670 |
| 2015-08-13 | $33.71 | $34.28 | $33.50 | $34.07 | $27.80 | 110,002,960 |
| 2015-08-12 | $34.50 | $34.76 | $33.77 | $33.79 | $27.57 | 133,346,310 |
| 2015-08-11 | $34.90 | $35.69 | $34.70 | $34.87 | $28.45 | 166,487,100 |
| 2015-08-10 | $34.00 | $35.44 | $33.57 | $35.09 | $28.63 | 219,839,330 |
| 2015-08-07 | $33.34 | $34.24 | $33.15 | $33.89 | $27.65 | 152,416,240 |
| 2015-08-06 | $32.77 | $33.64 | $32.61 | $32.89 | $26.83 | 96,170,790 |
| 2015-08-05 | $34.00 | $34.09 | $33.21 | $33.29 | $27.16 | 129,319,490 |
| 2015-08-04 | $33.10 | $34.30 | $32.95 | $34.21 | $27.91 | 154,959,140 |
| 2015-08-03 | $33.00 | $33.39 | $32.28 | $33.36 | $27.22 | 232,199,400 |
| 2015-07-31 | $34.01 | $34.42 | $33.11 | $33.37 | $27.22 | 203,641,360 |
| 2015-07-30 | $34.90 | $36.08 | $34.10 | $34.31 | $27.99 | 234,107,360 |
| 2015-07-29 | $35.76 | $35.98 | $33.80 | $34.94 | $28.51 | 296,485,240 |
| 2015-07-28 | $35.01 | $36.73 | $34.58 | $35.10 | $28.64 | 339,771,040 |
| 2015-07-27 | $39.89 | $40.08 | $36.39 | $36.56 | $29.83 | 171,259,600 |
| 2015-07-24 | $82.69 | $82.69 | $80.55 | $80.62 | $32.68 | 118,178,200 |
| 2015-07-23 | $79.95 | $82.78 | $79.48 | $82.57 | $33.47 | 154,523,050 |
| 2015-07-22 | $80.46 | $80.55 | $78.50 | $79.25 | $32.13 | 88,455,950 |
| 2015-07-21 | $80.50 | $81.23 | $79.79 | $80.55 | $32.65 | 87,015,850 |
| 2015-07-20 | $81.95 | $82.39 | $80.50 | $81.09 | $32.87 | 123,990,900 |
| 2015-07-17 | $79.00 | $81.30 | $78.48 | $80.46 | $32.62 | 113,951,810 |
| 2015-07-16 | $78.80 | $79.48 | $77.50 | $78.47 | $31.81 | 79,580,690 |
| 2015-07-15 | $78.01 | $80.00 | $77.30 | $79.03 | $32.04 | 138,494,000 |
Ping An Insurance Grp Company of China Ltd (601318) News Headlines
.jpg)
Recent Ping An Insurance Grp Company of China Ltd (601318) News
Similar Companies to Ping An Insurance Grp Company of China Ltd (601318) 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 | -- | -- | -- |