China Intl Travel Service Corp (601888) Exchange: SHG
Data as of July 10, 2025
$61.91 ($0.03) 0.05%
China Intl Travel Service Corp - Daily Information
Click for more stock information on China Intl Travel Service Corp.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $61.90 |
| Previous Close | $61.91 |
| High | $62.12 |
| Low | $61.76 |
| Adjusted Open | $61.90 |
| Previous Adjusted Close | $61.91 |
| Adjusted High | $62.12 |
| Adjusted Low | $61.76 |
About China Intl Travel Service Corp (601888)
China International Travel Service Corporation Limited is principally engaged in the provision of tourism services, and the distribution of tourism related commodities. The Company operates its businesses through tourism services, which involves in the operation of travel agencies, providing domestic travel services, inbound travel services, outbound travel services, ticket agent services and other services, as well as the commodities retail business, which involves in the operation of regular chain stores, dealing with tax-free commodities and taxed commodities.
Invest in China Intl Travel Service Corp (601888)
Historical Stock Data for China Intl Travel Service Corp (601888)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | $61.90 | $62.12 | $61.76 | $61.91 | $61.91 | 7,979,560 |
| 2025-05-19 | $62.38 | $62.47 | $61.84 | $61.88 | $61.88 | 11,054,480 |
| 2025-05-16 | $61.73 | $63.10 | $61.50 | $62.87 | $62.87 | 19,078,870 |
| 2025-05-15 | $62.34 | $62.57 | $61.73 | $61.73 | $61.73 | 10,947,800 |
| 2025-05-14 | $62.55 | $62.96 | $61.44 | $62.58 | $62.58 | 19,612,180 |
| 2025-05-13 | $62.90 | $63.10 | $62.48 | $62.51 | $62.51 | 12,242,070 |
| 2025-05-12 | $62.75 | $62.90 | $62.36 | $62.57 | $62.57 | 14,044,050 |
| 2025-05-09 | $63.00 | $63.15 | $62.63 | $62.72 | $62.72 | 9,973,530 |
| 2025-05-08 | $63.00 | $63.42 | $62.78 | $63.27 | $63.27 | 10,494,620 |
| 2025-05-07 | $64.28 | $64.36 | $62.90 | $63.40 | $63.40 | 17,771,930 |
| 2025-05-06 | $63.48 | $63.60 | $62.68 | $63.56 | $63.56 | 17,332,320 |
| 2025-04-30 | $62.20 | $63.50 | $62.20 | $63.40 | $63.40 | 15,787,090 |
| 2025-04-29 | $62.87 | $62.88 | $62.06 | $62.32 | $62.32 | 14,379,900 |
| 2025-04-28 | $64.90 | $64.90 | $63.05 | $63.05 | $63.05 | 22,479,530 |
| 2025-04-25 | $62.68 | $63.38 | $62.68 | $63.00 | $63.00 | 14,101,300 |
| 2025-04-24 | $62.97 | $63.20 | $62.41 | $62.66 | $62.66 | 15,617,090 |
| 2025-04-23 | $64.34 | $64.57 | $62.89 | $62.96 | $62.96 | 26,722,990 |
| 2025-04-22 | $64.60 | $65.17 | $64.21 | $64.32 | $64.32 | 17,855,400 |
| 2025-04-21 | $64.45 | $65.19 | $64.01 | $64.65 | $64.65 | 16,019,120 |
| 2025-04-18 | $66.25 | $66.25 | $64.35 | $64.87 | $64.87 | 20,750,380 |
| 2025-04-17 | $66.66 | $66.77 | $65.79 | $66.02 | $66.02 | 26,558,470 |
| 2025-04-16 | $65.75 | $67.89 | $64.31 | $67.40 | $67.40 | 54,163,110 |
| 2025-04-15 | $67.21 | $67.94 | $65.24 | $65.68 | $65.68 | 39,823,890 |
| 2025-04-14 | $67.61 | $69.55 | $67.08 | $67.98 | $67.98 | 46,445,460 |
| 2025-04-11 | $69.89 | $70.55 | $67.39 | $67.95 | $67.95 | 64,846,370 |
| 2025-04-10 | $69.00 | $73.46 | $67.89 | $70.21 | $70.21 | 112,535,430 |
| 2025-04-09 | $60.80 | $66.87 | $59.60 | $66.87 | $66.87 | 68,709,320 |
| 2025-04-08 | $56.57 | $61.35 | $56.56 | $60.79 | $60.79 | 34,491,570 |
| 2025-04-07 | $59.00 | $59.00 | $54.75 | $56.57 | $56.57 | 31,385,360 |
| 2025-04-03 | $60.00 | $60.81 | $59.80 | $60.60 | $60.60 | 9,364,540 |
| 2025-04-02 | $60.40 | $60.52 | $60.18 | $60.42 | $60.42 | 5,646,380 |
| 2025-04-01 | $60.22 | $60.69 | $60.09 | $60.43 | $60.43 | 8,813,290 |
| 2025-03-31 | $61.00 | $61.00 | $60.06 | $60.20 | $60.20 | 17,280,320 |
| 2025-03-28 | $62.03 | $62.25 | $61.52 | $61.61 | $61.61 | 11,601,040 |
| 2025-03-27 | $62.90 | $63.20 | $62.33 | $62.39 | $62.39 | 11,918,250 |
| 2025-03-26 | $62.62 | $62.70 | $62.17 | $62.38 | $62.38 | 11,285,730 |
| 2025-03-25 | $62.03 | $62.21 | $61.37 | $62.15 | $62.15 | 10,083,760 |
| 2025-03-24 | $61.85 | $62.39 | $61.46 | $62.02 | $62.02 | 13,967,220 |
| 2025-03-21 | $62.52 | $62.98 | $61.41 | $61.82 | $61.82 | 18,430,120 |
| 2025-03-20 | $63.30 | $63.40 | $62.65 | $62.72 | $62.72 | 12,440,130 |
| 2025-03-19 | $63.39 | $63.98 | $63.14 | $63.34 | $63.34 | 14,512,090 |
| 2025-03-18 | $64.32 | $64.49 | $63.42 | $63.59 | $63.59 | 17,651,210 |
| 2025-03-17 | $65.22 | $65.22 | $64.05 | $64.12 | $64.12 | 30,862,170 |
| 2025-03-14 | $62.60 | $64.77 | $62.44 | $64.08 | $64.08 | 42,883,270 |
| 2025-03-13 | $61.61 | $63.12 | $61.52 | $62.12 | $62.12 | 21,780,900 |
| 2025-03-12 | $62.40 | $63.11 | $61.67 | $61.72 | $61.72 | 12,895,570 |
| 2025-03-11 | $60.50 | $62.20 | $60.48 | $62.20 | $62.20 | 16,391,510 |
| 2025-03-10 | $61.84 | $62.03 | $60.99 | $61.27 | $61.27 | 13,587,770 |
| 2025-03-07 | $61.85 | $62.84 | $61.41 | $61.92 | $61.92 | 16,734,670 |
| 2025-03-06 | $61.58 | $63.37 | $61.20 | $62.34 | $62.34 | 24,182,990 |
| 2025-03-05 | $61.43 | $61.69 | $60.59 | $61.23 | $61.23 | 12,528,360 |
| 2025-03-04 | $60.67 | $61.15 | $60.22 | $61.13 | $61.13 | 12,572,490 |
| 2025-03-03 | $61.19 | $62.26 | $60.68 | $61.11 | $61.11 | 16,177,680 |
| 2025-02-28 | $62.80 | $63.80 | $61.09 | $61.17 | $61.17 | 28,209,580 |
| 2025-02-27 | $61.00 | $63.50 | $60.85 | $62.67 | $62.67 | 36,356,160 |
| 2025-02-26 | $60.11 | $61.08 | $59.86 | $61.04 | $61.04 | 17,975,500 |
| 2025-02-25 | $60.22 | $60.49 | $60.00 | $60.05 | $60.05 | 13,322,420 |
| 2025-02-24 | $61.05 | $61.37 | $60.46 | $60.72 | $60.72 | 15,098,470 |
| 2025-02-20 | $60.60 | $61.24 | $60.34 | $60.47 | $60.47 | 11,435,940 |
| 2025-02-19 | $60.16 | $60.95 | $59.91 | $60.86 | $60.86 | 12,202,330 |
| 2025-02-18 | $61.55 | $61.69 | $60.27 | $60.31 | $60.31 | 15,767,220 |
| 2025-02-17 | $62.20 | $62.99 | $61.51 | $61.75 | $61.75 | 17,180,500 |
| 2025-02-14 | $61.80 | $62.60 | $61.68 | $62.09 | $62.09 | 15,681,530 |
| 2025-02-13 | $61.20 | $62.44 | $61.12 | $61.99 | $61.99 | 21,522,800 |
| 2025-02-12 | $60.87 | $61.50 | $60.40 | $61.48 | $61.48 | 14,934,330 |
| 2025-02-11 | $62.10 | $62.33 | $60.89 | $60.97 | $60.97 | 13,430,300 |
| 2025-02-10 | $61.65 | $62.33 | $61.32 | $62.05 | $62.05 | 14,677,910 |
| 2025-02-07 | $60.76 | $62.23 | $60.61 | $61.64 | $61.64 | 19,425,960 |
| 2025-02-06 | $60.13 | $60.96 | $59.15 | $60.95 | $60.95 | 14,338,400 |
| 2025-02-05 | $61.20 | $61.36 | $60.18 | $60.22 | $60.22 | 11,013,600 |
| 2025-01-27 | $61.40 | $62.17 | $60.68 | $60.70 | $60.70 | 10,053,880 |
| 2025-01-24 | $60.18 | $61.26 | $60.11 | $61.25 | $61.25 | 9,598,090 |
| 2025-01-23 | $61.20 | $61.89 | $60.52 | $60.52 | $60.52 | 11,341,300 |
| 2025-01-22 | $61.22 | $61.32 | $60.03 | $60.38 | $60.38 | 11,611,980 |
| 2025-01-21 | $62.49 | $62.60 | $61.34 | $61.53 | $61.53 | 8,708,530 |
| 2025-01-20 | $61.28 | $62.48 | $61.28 | $61.88 | $61.88 | 13,210,010 |
| 2025-01-17 | $60.43 | $61.38 | $60.00 | $61.02 | $61.02 | 10,755,630 |
| 2025-01-16 | $61.37 | $62.38 | $61.11 | $61.60 | $61.60 | 10,309,260 |
| 2025-01-15 | $61.79 | $61.79 | $61.05 | $61.29 | $61.29 | 9,372,460 |
| 2025-01-14 | $60.20 | $61.98 | $60.20 | $61.87 | $61.87 | 16,542,560 |
| 2025-01-13 | $59.50 | $60.65 | $59.37 | $60.17 | $60.17 | 9,198,860 |
| 2025-01-09 | $61.60 | $61.99 | $60.82 | $61.01 | $61.01 | 12,824,020 |
| 2025-01-08 | $62.47 | $62.47 | $60.66 | $61.79 | $61.79 | 13,764,820 |
| 2025-01-07 | $62.54 | $62.71 | $61.86 | $62.47 | $62.47 | 9,616,460 |
| 2025-01-06 | $62.83 | $63.29 | $62.15 | $62.54 | $62.54 | 9,595,560 |
| 2025-01-03 | $64.99 | $65.20 | $62.76 | $62.83 | $62.83 | 15,383,770 |
| 2025-01-02 | $67.03 | $67.19 | $64.33 | $64.70 | $64.70 | 18,671,170 |
| 2024-12-31 | $68.00 | $68.60 | $67.00 | $67.01 | $67.01 | 13,690,040 |
| 2024-12-30 | $68.87 | $68.87 | $67.58 | $68.26 | $68.26 | 15,486,860 |
| 2024-12-27 | $68.91 | $69.60 | $68.60 | $68.88 | $68.88 | 11,869,590 |
| 2024-12-26 | $69.20 | $69.40 | $68.73 | $69.07 | $69.07 | 9,394,110 |
| 2024-12-25 | $69.58 | $69.58 | $68.53 | $69.20 | $69.20 | 9,520,960 |
| 2024-12-24 | $68.66 | $69.53 | $68.52 | $69.43 | $69.43 | 10,033,630 |
| 2024-12-23 | $69.48 | $69.49 | $68.69 | $68.70 | $68.70 | 13,463,290 |
| 2024-12-20 | $70.00 | $70.38 | $69.25 | $69.42 | $69.42 | 13,588,030 |
| 2024-12-19 | $69.60 | $70.25 | $69.14 | $70.03 | $70.03 | 16,860,970 |
| 2024-12-18 | $71.71 | $71.86 | $70.51 | $70.63 | $70.63 | 16,081,300 |
| 2024-12-17 | $71.30 | $71.78 | $70.05 | $70.97 | $70.97 | 19,088,460 |
| 2024-12-16 | $71.35 | $73.35 | $70.50 | $71.80 | $71.80 | 27,358,480 |
| 2024-12-13 | $72.99 | $73.00 | $71.30 | $71.30 | $71.30 | 29,593,460 |
| 2024-12-12 | $71.55 | $74.17 | $71.28 | $73.81 | $73.81 | 38,737,530 |
| 2024-12-11 | $70.33 | $72.65 | $70.33 | $71.85 | $71.85 | 21,161,470 |
| 2024-12-10 | $73.00 | $73.50 | $70.50 | $70.65 | $70.65 | 35,683,020 |
| 2024-12-09 | $70.20 | $70.39 | $69.00 | $69.29 | $69.29 | 14,097,860 |
| 2024-12-06 | $69.90 | $70.98 | $69.50 | $70.56 | $70.56 | 14,843,700 |
| 2024-12-05 | $69.83 | $70.30 | $69.50 | $69.90 | $69.90 | 11,809,590 |
| 2024-12-04 | $71.24 | $71.24 | $69.82 | $70.07 | $70.07 | 14,858,660 |
| 2024-12-03 | $72.62 | $72.63 | $71.05 | $71.63 | $71.63 | 19,915,420 |
| 2024-12-02 | $69.55 | $73.17 | $69.23 | $72.62 | $72.62 | 34,046,350 |
| 2024-11-29 | $68.25 | $70.34 | $68.10 | $69.55 | $69.55 | 18,911,360 |
| 2024-11-28 | $68.68 | $69.20 | $68.08 | $68.28 | $68.28 | 13,656,370 |
| 2024-11-27 | $67.60 | $68.69 | $67.07 | $68.68 | $68.68 | 12,504,020 |
| 2024-11-26 | $67.70 | $68.75 | $67.59 | $67.84 | $67.84 | 10,690,800 |
| 2024-11-25 | $67.60 | $68.65 | $67.45 | $68.00 | $68.00 | 14,871,640 |
| 2024-11-22 | $69.95 | $70.44 | $67.40 | $67.40 | $67.40 | 17,907,850 |
| 2024-11-21 | $70.19 | $70.37 | $69.54 | $70.01 | $70.01 | 12,105,310 |
| 2024-11-20 | $70.19 | $70.79 | $69.80 | $70.40 | $70.40 | 13,658,830 |
| 2024-11-19 | $70.00 | $70.40 | $68.47 | $70.31 | $70.31 | 16,875,960 |
| 2024-11-18 | $70.75 | $71.53 | $69.28 | $69.77 | $69.77 | 19,119,800 |
| 2024-11-15 | $72.02 | $72.50 | $70.71 | $70.72 | $70.72 | 21,290,030 |
| 2024-11-14 | $74.17 | $74.31 | $71.89 | $72.09 | $72.09 | 19,687,490 |
| 2024-11-13 | $73.72 | $75.96 | $73.50 | $74.16 | $74.16 | 20,839,740 |
| 2024-11-12 | $74.43 | $76.42 | $73.77 | $74.20 | $74.20 | 32,148,800 |
| 2024-11-11 | $74.42 | $74.58 | $72.86 | $74.43 | $74.43 | 37,677,400 |
| 2024-11-08 | $78.00 | $78.51 | $75.00 | $75.80 | $75.80 | 45,575,350 |
| 2024-11-07 | $71.71 | $76.96 | $71.65 | $76.92 | $76.92 | 55,135,560 |
| 2024-11-06 | $72.86 | $73.70 | $71.66 | $72.65 | $72.65 | 35,805,830 |
| 2024-11-05 | $70.00 | $73.52 | $69.27 | $72.90 | $72.90 | 41,309,610 |
| 2024-11-04 | $68.88 | $70.50 | $68.33 | $70.21 | $70.21 | 30,003,150 |
| 2024-11-01 | $67.83 | $69.98 | $67.30 | $68.32 | $68.32 | 30,367,600 |
| 2024-10-31 | $67.55 | $68.83 | $67.00 | $67.83 | $67.83 | 19,514,710 |
| 2024-10-30 | $67.80 | $68.80 | $67.45 | $67.90 | $67.90 | 17,119,330 |
| 2024-10-29 | $70.97 | $71.02 | $68.47 | $68.83 | $68.83 | 28,670,170 |
| 2024-10-28 | $69.00 | $70.52 | $68.62 | $70.30 | $70.30 | 27,078,110 |
| 2024-10-25 | $67.80 | $70.00 | $67.12 | $68.99 | $68.99 | 25,906,530 |
| 2024-10-24 | $68.78 | $69.07 | $67.57 | $67.80 | $67.80 | 20,178,740 |
| 2024-10-23 | $69.49 | $70.58 | $68.50 | $69.50 | $69.50 | 31,536,170 |
| 2024-10-22 | $67.77 | $69.57 | $67.60 | $69.14 | $69.14 | 26,407,950 |
| 2024-10-21 | $68.65 | $68.86 | $66.88 | $68.19 | $68.19 | 33,393,330 |
| 2024-10-18 | $65.45 | $70.00 | $64.89 | $68.02 | $68.02 | 41,532,480 |
| 2024-10-17 | $66.20 | $67.32 | $65.29 | $65.44 | $65.44 | 23,020,570 |
| 2024-10-16 | $66.81 | $67.52 | $65.56 | $66.10 | $66.10 | 36,980,550 |
| 2024-10-15 | $70.60 | $71.00 | $69.00 | $69.03 | $69.03 | 25,363,250 |
| 2024-10-14 | $71.60 | $72.51 | $68.81 | $71.36 | $71.36 | 34,410,490 |
| 2024-10-11 | $73.39 | $74.33 | $70.83 | $71.63 | $71.63 | 31,877,160 |
| 2024-10-10 | $74.60 | $78.02 | $72.42 | $74.55 | $74.55 | 48,888,760 |
| 2024-10-09 | $80.00 | $81.19 | $76.40 | $76.40 | $76.40 | 69,084,200 |
| 2024-10-08 | $84.92 | $84.92 | $78.01 | $84.89 | $84.89 | 121,400,190 |
| 2024-09-30 | $77.18 | $77.20 | $74.41 | $77.20 | $77.20 | 59,678,250 |
| 2024-09-27 | $66.90 | $70.18 | $66.50 | $70.18 | $70.18 | 48,820,100 |
| 2024-09-26 | $57.73 | $63.81 | $57.55 | $63.81 | $63.81 | 52,629,790 |
| 2024-09-25 | $58.15 | $59.69 | $57.90 | $58.01 | $58.01 | 32,140,530 |
| 2024-09-24 | $55.18 | $57.33 | $54.66 | $57.32 | $57.32 | 29,297,320 |
| 2024-09-23 | $54.28 | $54.78 | $53.72 | $54.30 | $54.30 | 9,268,720 |
| 2024-09-20 | $54.73 | $54.90 | $53.68 | $54.31 | $54.31 | 17,154,660 |
| 2024-09-19 | $54.17 | $56.15 | $54.03 | $55.14 | $55.14 | 19,320,530 |
| 2024-09-18 | $54.58 | $54.73 | $53.52 | $53.76 | $53.76 | 11,453,860 |
| 2024-09-13 | $54.70 | $55.70 | $54.54 | $54.84 | $54.84 | 12,706,110 |
| 2024-09-12 | $55.20 | $55.80 | $54.77 | $54.79 | $54.79 | 9,531,140 |
| 2024-09-11 | $54.58 | $55.50 | $54.49 | $55.18 | $55.18 | 8,760,350 |
| 2024-09-10 | $55.58 | $55.71 | $54.00 | $55.08 | $55.08 | 15,528,980 |
| 2024-09-09 | $56.29 | $56.59 | $55.43 | $55.59 | $55.59 | 14,890,780 |
| 2024-09-06 | $58.68 | $58.68 | $56.80 | $56.82 | $56.82 | 18,567,210 |
| 2024-09-05 | $58.55 | $58.95 | $58.46 | $58.73 | $58.73 | 10,299,590 |
| 2024-09-04 | $58.60 | $59.39 | $58.35 | $58.55 | $58.55 | 9,680,560 |
| 2024-09-03 | $58.92 | $59.49 | $58.65 | $59.14 | $59.14 | 8,749,420 |
| 2024-09-02 | $60.00 | $60.31 | $58.89 | $58.93 | $58.93 | 14,473,680 |
| 2024-08-30 | $59.03 | $62.00 | $58.80 | $61.01 | $61.01 | 23,315,930 |
| 2024-08-29 | $59.23 | $59.55 | $58.25 | $59.48 | $59.48 | 17,868,000 |
| 2024-08-28 | $62.00 | $62.40 | $60.32 | $60.41 | $60.41 | 18,703,370 |
| 2024-08-27 | $60.56 | $60.60 | $59.51 | $59.68 | $59.68 | 9,906,580 |
| 2024-08-26 | $60.95 | $61.54 | $60.35 | $60.80 | $60.80 | 7,290,380 |
| 2024-08-23 | $60.25 | $61.44 | $59.70 | $60.95 | $60.95 | 9,444,180 |
| 2024-08-22 | $61.67 | $61.79 | $60.17 | $60.27 | $60.27 | 11,074,930 |
| 2024-08-21 | $61.99 | $62.30 | $61.29 | $61.34 | $61.34 | 9,751,700 |
| 2024-08-20 | $63.12 | $63.22 | $62.03 | $62.18 | $62.18 | 10,508,500 |
| 2024-08-19 | $63.12 | $64.21 | $63.02 | $63.40 | $63.40 | 7,521,400 |
| 2024-08-16 | $63.64 | $63.88 | $63.32 | $63.49 | $63.49 | 6,571,450 |
| 2024-08-15 | $63.10 | $64.58 | $63.01 | $63.90 | $63.90 | 11,386,590 |
| 2024-08-14 | $64.30 | $64.30 | $63.21 | $63.24 | $63.24 | 7,623,700 |
| 2024-08-13 | $64.01 | $64.18 | $63.11 | $64.17 | $64.17 | 8,864,220 |
| 2024-08-12 | $64.51 | $64.77 | $63.54 | $63.95 | $63.95 | 10,891,780 |
| 2024-08-09 | $66.35 | $66.50 | $64.81 | $64.83 | $64.83 | 13,934,170 |
| 2024-08-08 | $66.34 | $66.83 | $65.40 | $66.02 | $66.02 | 12,292,620 |
| 2024-08-07 | $67.60 | $67.60 | $66.40 | $66.63 | $66.63 | 15,611,360 |
| 2024-08-06 | $67.20 | $68.35 | $66.48 | $68.04 | $68.04 | 20,551,460 |
| 2024-08-05 | $67.29 | $68.53 | $66.42 | $66.43 | $66.43 | 21,852,120 |
| 2024-08-02 | $66.77 | $67.93 | $66.40 | $66.60 | $66.60 | 15,166,130 |
| 2024-08-01 | $68.37 | $68.48 | $67.10 | $67.20 | $67.20 | 19,098,170 |
| 2024-07-31 | $65.12 | $69.02 | $65.10 | $68.61 | $68.61 | 31,182,440 |
| 2024-07-30 | $64.58 | $65.63 | $64.36 | $64.94 | $64.94 | 12,595,690 |
| 2024-07-29 | $67.12 | $67.12 | $64.85 | $64.89 | $64.89 | 18,020,560 |
| 2024-07-26 | $66.77 | $67.75 | $66.28 | $67.12 | $67.12 | 14,355,190 |
| 2024-07-25 | $64.83 | $67.70 | $64.75 | $66.75 | $66.75 | 23,237,210 |
| 2024-07-24 | $66.50 | $67.38 | $64.81 | $65.19 | $65.19 | 19,778,490 |
| 2024-07-23 | $68.70 | $69.38 | $66.68 | $66.73 | $66.73 | 19,494,650 |
| 2024-07-22 | $69.84 | $69.93 | $68.18 | $68.68 | $68.68 | 20,996,000 |
| 2024-07-19 | $69.49 | $70.03 | $68.59 | $69.83 | $69.83 | 22,847,970 |
| 2024-07-18 | $70.30 | $71.10 | $69.40 | $70.17 | $70.17 | 26,544,550 |
| 2024-07-17 | $67.00 | $71.90 | $66.51 | $70.51 | $70.51 | 45,270,140 |
| 2024-07-16 | $66.90 | $68.52 | $66.90 | $67.47 | $67.47 | 25,258,190 |
| 2024-07-15 | $66.00 | $67.55 | $65.97 | $66.88 | $66.88 | 19,430,110 |
| 2024-07-12 | $67.15 | $69.78 | $67.00 | $67.75 | $67.75 | 38,030,670 |
| 2024-07-11 | $64.69 | $67.86 | $63.83 | $67.33 | $67.33 | 38,625,470 |
| 2024-07-10 | $62.86 | $64.77 | $62.27 | $63.35 | $63.35 | 19,768,430 |
| 2024-07-09 | $63.07 | $63.40 | $62.02 | $63.15 | $63.15 | 24,287,890 |
| 2024-07-08 | $65.10 | $65.88 | $63.00 | $63.10 | $63.10 | 28,446,640 |
| 2024-07-05 | $64.65 | $67.80 | $64.65 | $65.73 | $65.73 | 40,332,450 |
| 2024-07-04 | $66.32 | $66.88 | $64.65 | $64.75 | $64.75 | 41,976,300 |
| 2024-07-03 | $62.03 | $67.99 | $62.03 | $67.98 | $67.98 | 66,386,920 |
| 2024-07-02 | $62.48 | $63.19 | $61.78 | $61.81 | $61.81 | 13,740,730 |
| 2024-07-01 | $62.42 | $62.75 | $61.75 | $62.50 | $62.50 | 11,613,640 |
| 2024-06-28 | $62.50 | $63.35 | $62.13 | $62.49 | $62.49 | 14,501,670 |
| 2024-06-27 | $64.00 | $64.33 | $62.92 | $62.95 | $62.95 | 12,693,940 |
| 2024-06-26 | $62.81 | $64.58 | $62.53 | $64.41 | $64.41 | 14,751,270 |
| 2024-06-25 | $64.48 | $65.38 | $62.85 | $63.00 | $63.00 | 17,341,200 |
| 2024-06-24 | $64.06 | $65.20 | $63.33 | $64.48 | $64.48 | 16,364,160 |
| 2024-06-21 | $65.00 | $65.55 | $64.30 | $64.66 | $64.66 | 13,733,370 |
| 2024-06-20 | $67.10 | $67.26 | $65.05 | $65.36 | $65.36 | 23,615,460 |
| 2024-06-19 | $69.05 | $69.16 | $67.50 | $67.51 | $67.51 | 16,829,730 |
| 2024-06-18 | $68.95 | $70.51 | $68.92 | $69.29 | $69.29 | 15,338,190 |
| 2024-06-17 | $68.50 | $69.07 | $68.38 | $68.78 | $68.78 | 11,352,470 |
| 2024-06-14 | $69.58 | $69.58 | $67.62 | $69.28 | $69.28 | 17,688,420 |
| 2024-06-13 | $71.16 | $71.41 | $70.64 | $70.80 | $70.80 | 11,778,600 |
| 2024-06-12 | $70.75 | $71.63 | $70.30 | $71.23 | $71.23 | 16,605,910 |
| 2024-06-11 | $72.15 | $72.15 | $70.80 | $71.05 | $71.05 | 17,045,150 |
| 2024-06-07 | $72.89 | $73.38 | $72.03 | $72.60 | $72.60 | 15,449,120 |
| 2024-06-06 | $73.84 | $74.16 | $72.41 | $72.41 | $72.41 | 18,703,370 |
| 2024-06-05 | $73.00 | $74.38 | $72.72 | $73.34 | $73.34 | 21,755,680 |
| 2024-06-04 | $70.30 | $73.47 | $70.18 | $73.41 | $73.41 | 29,486,410 |
| 2024-06-03 | $71.03 | $71.28 | $70.00 | $70.47 | $70.47 | 15,486,360 |
| 2024-05-31 | $71.66 | $72.09 | $71.00 | $71.00 | $71.00 | 16,688,890 |
| 2024-05-30 | $72.33 | $72.35 | $71.10 | $71.39 | $71.39 | 18,527,930 |
| 2024-05-29 | $72.50 | $73.55 | $72.33 | $72.75 | $72.75 | 11,022,220 |
| 2024-05-28 | $72.89 | $73.40 | $72.40 | $72.48 | $72.48 | 12,179,220 |
| 2024-05-27 | $73.78 | $74.15 | $71.91 | $73.41 | $73.41 | 19,699,490 |
| 2024-05-24 | $75.50 | $75.60 | $73.61 | $73.66 | $73.66 | 19,878,230 |
| 2024-05-23 | $77.60 | $77.74 | $75.74 | $75.81 | $75.81 | 19,939,210 |
| 2024-05-22 | $77.41 | $78.68 | $77.07 | $78.01 | $78.01 | 20,152,840 |
| 2024-05-21 | $77.50 | $78.40 | $77.01 | $77.41 | $77.41 | 22,545,790 |
| 2024-05-20 | $77.56 | $78.95 | $76.78 | $78.22 | $78.22 | 40,785,690 |
| 2024-05-17 | $74.21 | $76.63 | $73.44 | $76.49 | $76.49 | 38,508,210 |
| 2024-05-16 | $73.48 | $74.80 | $72.82 | $73.79 | $73.79 | 20,503,760 |
| 2024-05-15 | $73.47 | $74.30 | $72.93 | $73.43 | $73.43 | 11,349,650 |
| 2024-05-14 | $73.55 | $74.58 | $73.50 | $73.68 | $73.68 | 13,466,180 |
| 2024-05-13 | $73.66 | $73.66 | $72.58 | $73.47 | $73.47 | 14,324,000 |
| 2024-05-10 | $74.41 | $75.14 | $73.13 | $74.03 | $74.03 | 16,371,570 |
| 2024-05-09 | $73.31 | $74.87 | $73.25 | $74.38 | $74.38 | 16,637,530 |
| 2024-05-08 | $75.40 | $75.40 | $73.34 | $73.36 | $73.36 | 23,194,000 |
| 2024-05-07 | $75.70 | $75.92 | $75.22 | $75.72 | $75.72 | 17,791,240 |
| 2024-05-06 | $74.87 | $77.47 | $74.70 | $76.26 | $76.26 | 31,676,430 |
| 2024-04-30 | $76.18 | $76.40 | $74.90 | $74.90 | $74.90 | 21,280,770 |
| 2024-04-29 | $74.27 | $77.10 | $73.89 | $76.42 | $76.42 | 30,257,890 |
| 2024-04-26 | $72.10 | $74.33 | $71.97 | $74.26 | $74.26 | 28,553,940 |
| 2024-04-25 | $71.90 | $72.69 | $71.33 | $71.93 | $71.93 | 17,052,040 |
| 2024-04-24 | $72.44 | $72.66 | $71.31 | $72.29 | $72.29 | 15,810,350 |
| 2024-04-23 | $72.02 | $72.80 | $70.82 | $71.72 | $71.72 | 19,681,020 |
| 2024-04-22 | $71.39 | $73.27 | $71.20 | $72.54 | $72.54 | 21,185,820 |
| 2024-04-19 | $75.31 | $75.47 | $72.16 | $72.35 | $72.35 | 40,369,330 |
| 2024-04-18 | $76.62 | $77.24 | $76.01 | $76.41 | $76.41 | 20,123,950 |
| 2024-04-17 | $75.94 | $77.20 | $75.74 | $77.17 | $77.17 | 21,910,240 |
| 2024-04-16 | $76.68 | $77.31 | $75.78 | $75.85 | $75.85 | 18,075,940 |
| 2024-04-15 | $75.54 | $77.97 | $75.23 | $77.33 | $77.33 | 25,450,010 |
| 2024-04-12 | $78.10 | $78.20 | $75.82 | $75.98 | $75.98 | 24,632,860 |
| 2024-04-11 | $78.08 | $78.69 | $77.43 | $78.24 | $78.24 | 21,857,590 |
| 2024-04-10 | $82.00 | $82.00 | $78.48 | $79.03 | $79.03 | 29,791,170 |
| 2024-04-09 | $81.90 | $84.25 | $81.86 | $82.01 | $82.01 | 20,065,160 |
| 2024-04-08 | $84.36 | $84.36 | $81.73 | $81.87 | $81.87 | 21,917,480 |
| 2024-04-03 | $85.10 | $85.49 | $84.23 | $84.50 | $84.50 | 14,406,820 |
| 2024-04-02 | $87.07 | $87.28 | $85.36 | $85.69 | $85.69 | 18,950,640 |
| 2024-04-01 | $85.70 | $87.50 | $85.70 | $87.50 | $87.50 | 19,212,840 |
| 2024-03-29 | $86.28 | $86.29 | $84.71 | $85.42 | $85.42 | 13,951,280 |
| 2024-03-28 | $83.60 | $87.29 | $83.60 | $86.18 | $86.18 | 28,205,010 |
| 2024-03-27 | $84.95 | $84.95 | $83.18 | $83.18 | $83.18 | 14,487,820 |
| 2024-03-26 | $84.95 | $85.66 | $83.96 | $85.06 | $85.06 | 15,133,330 |
| 2024-03-25 | $84.06 | $85.99 | $83.51 | $84.81 | $84.81 | 15,921,030 |
| 2024-03-22 | $86.01 | $86.19 | $83.94 | $84.31 | $84.31 | 19,803,950 |
| 2024-03-21 | $87.59 | $88.39 | $86.51 | $86.55 | $86.55 | 14,215,100 |
| 2024-03-20 | $87.61 | $88.13 | $86.79 | $87.53 | $87.53 | 11,427,700 |
| 2024-03-19 | $89.30 | $89.41 | $87.46 | $87.50 | $87.50 | 17,707,290 |
| 2024-03-18 | $89.00 | $90.74 | $88.17 | $89.68 | $89.68 | 21,774,090 |
| 2024-03-15 | $87.89 | $91.48 | $87.65 | $89.35 | $89.35 | 30,252,820 |
| 2024-03-14 | $87.04 | $89.67 | $87.04 | $88.05 | $88.05 | 25,214,440 |
| 2024-03-13 | $87.50 | $88.49 | $86.40 | $87.34 | $87.34 | 24,172,460 |
| 2024-03-12 | $84.90 | $87.88 | $84.41 | $87.62 | $87.62 | 34,435,880 |
| 2024-03-11 | $81.21 | $84.93 | $81.13 | $84.89 | $84.89 | 28,295,460 |
| 2024-03-08 | $81.70 | $82.62 | $80.99 | $81.37 | $81.37 | 17,496,970 |
| 2024-03-07 | $84.81 | $85.09 | $82.20 | $82.30 | $82.30 | 23,339,310 |
| 2024-03-06 | $84.80 | $85.59 | $84.40 | $84.85 | $84.85 | 14,807,360 |
| 2024-03-05 | $84.90 | $85.94 | $84.22 | $85.00 | $85.00 | 18,183,860 |
| 2024-03-04 | $86.06 | $86.55 | $84.83 | $85.13 | $85.13 | 20,093,030 |
| 2024-03-01 | $86.80 | $87.05 | $85.81 | $86.65 | $86.65 | 19,967,750 |
| 2024-02-29 | $84.50 | $87.10 | $84.48 | $87.10 | $87.10 | 25,807,450 |
| 2024-02-28 | $85.80 | $88.88 | $85.19 | $85.23 | $85.23 | 31,796,140 |
| 2024-02-27 | $84.75 | $86.20 | $84.75 | $86.19 | $86.19 | 20,322,450 |
| 2024-02-26 | $87.40 | $87.40 | $84.90 | $85.64 | $85.64 | 23,174,250 |
| 2024-02-23 | $87.51 | $88.13 | $86.66 | $87.58 | $87.58 | 18,680,080 |
| 2024-02-22 | $86.00 | $87.59 | $85.92 | $87.51 | $87.51 | 20,299,480 |
| 2024-02-21 | $83.80 | $88.44 | $83.43 | $86.86 | $86.86 | 37,038,930 |
| 2024-02-20 | $85.50 | $85.93 | $83.66 | $84.53 | $84.53 | 20,282,010 |
| 2024-02-19 | $89.68 | $89.68 | $84.66 | $85.29 | $85.29 | 38,074,510 |
| 2024-02-08 | $84.93 | $85.65 | $83.38 | $84.45 | $84.45 | 25,693,560 |
| 2024-02-07 | $82.90 | $84.85 | $82.14 | $84.00 | $84.00 | 27,701,830 |
| 2024-02-06 | $77.80 | $82.71 | $77.17 | $82.70 | $82.70 | 27,803,920 |
| 2024-02-05 | $77.49 | $79.53 | $76.23 | $77.87 | $77.87 | 26,872,240 |
| 2024-02-02 | $80.42 | $81.15 | $75.83 | $78.52 | $78.52 | 29,862,330 |
| 2024-02-01 | $79.39 | $82.30 | $77.28 | $80.95 | $80.95 | 27,732,520 |
| 2024-01-31 | $81.52 | $82.50 | $79.47 | $79.81 | $79.81 | 25,120,650 |
| 2024-01-30 | $84.00 | $84.90 | $82.03 | $82.25 | $82.25 | 23,795,630 |
| 2024-01-29 | $85.20 | $88.98 | $84.68 | $84.92 | $84.92 | 36,257,420 |
| 2024-01-26 | $86.18 | $87.06 | $84.80 | $85.62 | $85.62 | 30,641,970 |
| 2024-01-25 | $81.00 | $87.96 | $80.39 | $86.90 | $86.90 | 49,023,330 |
| 2024-01-24 | $81.99 | $82.68 | $78.72 | $81.93 | $81.93 | 28,257,480 |
| 2024-01-23 | $82.02 | $82.68 | $79.69 | $81.15 | $81.15 | 24,205,630 |
| 2024-01-22 | $84.00 | $84.50 | $81.13 | $81.97 | $81.97 | 29,260,130 |
| 2024-01-19 | $83.40 | $85.21 | $83.40 | $84.01 | $84.01 | 29,591,390 |
| 2024-01-18 | $78.38 | $84.25 | $78.38 | $84.00 | $84.00 | 44,014,450 |
| 2024-01-17 | $81.98 | $82.00 | $79.00 | $79.00 | $79.00 | 20,950,490 |
| 2024-01-16 | $81.49 | $82.61 | $80.60 | $82.40 | $82.40 | 22,165,400 |
| 2024-01-15 | $80.03 | $84.90 | $80.03 | $82.25 | $82.25 | 29,934,180 |
| 2024-01-12 | $81.49 | $82.38 | $80.71 | $80.81 | $80.81 | 15,696,050 |
| 2024-01-11 | $81.27 | $83.00 | $80.59 | $82.07 | $82.07 | 27,692,740 |
| 2024-01-10 | $79.25 | $83.50 | $78.66 | $81.70 | $81.70 | 40,597,510 |
| 2024-01-09 | $77.18 | $82.94 | $76.91 | $80.22 | $80.22 | 54,925,880 |
| 2024-01-08 | $77.01 | $77.79 | $75.12 | $75.40 | $75.40 | 15,387,220 |
| 2024-01-05 | $78.49 | $79.28 | $76.71 | $77.02 | $77.02 | 17,111,420 |
| 2024-01-04 | $80.43 | $80.63 | $77.81 | $78.60 | $78.60 | 16,343,070 |
| 2024-01-03 | $80.21 | $81.12 | $79.96 | $80.43 | $80.43 | 13,361,910 |
| 2024-01-02 | $83.69 | $83.88 | $80.55 | $80.60 | $80.60 | 21,099,910 |
| 2024-01-01 | $83.69 | $83.69 | $83.69 | $83.69 | $83.69 | 0 |
| 2023-12-29 | $84.25 | $85.18 | $83.27 | $83.69 | $83.69 | 22,271,470 |
| 2023-12-28 | $77.42 | $85.85 | $77.41 | $85.02 | $85.02 | 44,653,850 |
| 2023-12-27 | $80.50 | $80.98 | $78.07 | $78.37 | $78.37 | 20,564,210 |
| 2023-12-26 | $79.61 | $79.64 | $78.06 | $78.85 | $78.85 | 11,620,150 |
| 2023-12-25 | $78.88 | $79.64 | $78.28 | $79.61 | $79.61 | 12,443,180 |
| 2023-12-22 | $79.08 | $80.18 | $77.80 | $79.10 | $79.10 | 21,807,410 |
| 2023-12-21 | $75.42 | $80.66 | $75.42 | $79.75 | $79.75 | 34,598,610 |
| 2023-12-20 | $76.90 | $77.15 | $75.82 | $75.83 | $75.83 | 10,192,720 |
| 2023-12-19 | $76.25 | $77.44 | $76.14 | $76.89 | $76.89 | 12,236,320 |
| 2023-12-18 | $77.40 | $78.15 | $76.00 | $76.46 | $76.46 | 15,434,200 |
| 2023-12-15 | $78.91 | $80.30 | $78.11 | $78.19 | $78.19 | 18,760,410 |
| 2023-12-14 | $79.58 | $80.96 | $78.32 | $78.50 | $78.50 | 13,960,270 |
| 2023-12-13 | $81.51 | $81.76 | $78.88 | $78.90 | $78.90 | 19,737,410 |
| 2023-12-12 | $82.20 | $83.43 | $81.85 | $82.14 | $82.14 | 10,258,840 |
| 2023-12-11 | $81.60 | $82.69 | $80.50 | $82.40 | $82.40 | 14,762,460 |
| 2023-12-08 | $82.88 | $83.72 | $81.80 | $82.30 | $82.30 | 12,054,980 |
| 2023-12-07 | $84.45 | $84.45 | $82.42 | $82.88 | $82.88 | 12,827,500 |
| 2023-12-06 | $83.70 | $85.53 | $83.30 | $84.48 | $84.48 | 11,021,430 |
| 2023-12-05 | $86.24 | $86.37 | $83.99 | $84.00 | $84.00 | 12,463,140 |
| 2023-12-04 | $87.90 | $88.22 | $86.59 | $86.60 | $86.60 | 9,608,810 |
| 2023-12-01 | $88.60 | $88.89 | $86.52 | $87.90 | $87.90 | 14,810,360 |
| 2023-11-30 | $89.66 | $90.19 | $88.51 | $89.15 | $89.15 | 10,015,050 |
| 2023-11-29 | $90.71 | $91.13 | $88.90 | $89.50 | $89.50 | 9,437,800 |
| 2023-11-28 | $90.76 | $91.43 | $90.35 | $91.00 | $91.00 | 6,302,640 |
| 2023-11-27 | $92.01 | $92.50 | $89.89 | $90.89 | $90.89 | 11,555,560 |
| 2023-11-24 | $93.71 | $93.71 | $91.80 | $92.00 | $92.00 | 8,966,070 |
| 2023-11-23 | $93.03 | $94.00 | $91.87 | $93.84 | $93.84 | 9,005,660 |
| 2023-11-22 | $94.47 | $94.88 | $93.13 | $93.27 | $93.27 | 10,082,450 |
| 2023-11-21 | $95.50 | $97.00 | $94.80 | $95.03 | $95.03 | 16,004,450 |
| 2023-11-20 | $94.15 | $95.32 | $92.62 | $94.46 | $94.46 | 11,464,710 |
| 2023-11-17 | $93.90 | $94.65 | $92.60 | $93.58 | $93.58 | 11,833,640 |
| 2023-11-16 | $96.17 | $96.20 | $94.24 | $94.36 | $94.36 | 9,877,370 |
| 2023-11-15 | $96.90 | $97.22 | $95.67 | $96.15 | $96.15 | 11,218,240 |
| 2023-11-14 | $95.32 | $96.58 | $94.73 | $95.24 | $95.24 | 8,611,960 |
| 2023-11-13 | $95.18 | $97.10 | $94.92 | $95.12 | $95.12 | 12,641,060 |
| 2023-11-10 | $95.02 | $95.50 | $94.30 | $94.40 | $94.40 | 8,234,390 |
| 2023-11-09 | $96.26 | $96.92 | $95.68 | $95.98 | $95.98 | 9,373,030 |
| 2023-11-08 | $95.59 | $97.50 | $95.11 | $96.30 | $96.30 | 14,923,180 |
| 2023-11-07 | $95.58 | $95.98 | $94.74 | $95.61 | $95.61 | 10,791,220 |
| 2023-11-06 | $95.50 | $97.14 | $95.20 | $96.19 | $96.19 | 14,275,370 |
| 2023-11-03 | $93.41 | $95.05 | $92.90 | $94.58 | $94.58 | 10,898,080 |
| 2023-11-02 | $94.95 | $95.24 | $92.70 | $92.73 | $92.73 | 10,805,310 |
| 2023-11-01 | $96.00 | $96.51 | $93.25 | $93.84 | $93.84 | 11,271,700 |
| 2023-10-31 | $94.90 | $95.30 | $93.60 | $94.60 | $94.60 | 10,562,160 |
| 2023-10-30 | $93.30 | $95.88 | $93.20 | $95.42 | $95.42 | 17,832,170 |
| 2023-10-27 | $89.99 | $94.70 | $89.28 | $93.90 | $93.90 | 31,863,460 |
| 2023-10-26 | $88.70 | $89.85 | $87.61 | $89.62 | $89.62 | 16,528,690 |
| 2023-10-25 | $91.50 | $92.79 | $90.14 | $90.21 | $90.21 | 16,743,060 |
| 2023-10-24 | $91.00 | $91.43 | $89.51 | $90.20 | $90.20 | 13,923,830 |
| 2023-10-23 | $91.91 | $92.65 | $89.58 | $90.07 | $90.07 | 12,400,230 |
| 2023-10-20 | $92.19 | $93.55 | $92.06 | $92.36 | $92.36 | 13,241,370 |
| 2023-10-19 | $93.82 | $94.36 | $92.78 | $92.83 | $92.83 | 13,672,270 |
| 2023-10-18 | $95.40 | $95.57 | $94.21 | $94.25 | $94.25 | 11,336,650 |
| 2023-10-17 | $94.88 | $97.30 | $94.71 | $95.93 | $95.93 | 15,296,660 |
| 2023-10-16 | $96.30 | $97.49 | $94.44 | $94.88 | $94.88 | 18,162,850 |
| 2023-10-13 | $99.74 | $99.74 | $96.77 | $97.18 | $97.18 | 23,580,860 |
| 2023-10-12 | $100.30 | $102.00 | $100.00 | $101.06 | $101.06 | 16,176,480 |
| 2023-10-11 | $101.30 | $102.00 | $99.81 | $100.23 | $100.23 | 16,324,710 |
| 2023-10-10 | $101.00 | $103.39 | $100.40 | $100.87 | $100.87 | 20,499,690 |
| 2023-10-09 | $104.31 | $104.50 | $100.38 | $100.40 | $100.40 | 26,257,930 |
| 2023-09-28 | $108.15 | $108.15 | $105.51 | $105.97 | $105.97 | 16,475,740 |
| 2023-09-27 | $106.89 | $109.59 | $106.28 | $107.50 | $107.50 | 12,854,420 |
| 2023-09-26 | $107.30 | $108.48 | $106.50 | $106.83 | $106.83 | 9,709,390 |
| 2023-09-25 | $108.70 | $109.85 | $107.65 | $107.72 | $107.72 | 12,513,040 |
| 2023-09-22 | $105.50 | $109.35 | $104.92 | $109.30 | $109.30 | 16,268,060 |
| 2023-09-21 | $108.80 | $108.80 | $105.80 | $105.95 | $105.95 | 14,970,940 |
| 2023-09-20 | $109.02 | $110.26 | $108.53 | $109.60 | $109.60 | 9,247,620 |
| 2023-09-19 | $111.35 | $111.60 | $109.18 | $109.68 | $109.68 | 11,137,800 |
| 2023-09-18 | $105.90 | $112.22 | $105.28 | $111.78 | $111.78 | 27,753,910 |
| 2023-09-15 | $106.05 | $107.28 | $104.14 | $106.06 | $106.06 | 13,573,100 |
| 2023-09-14 | $107.52 | $107.95 | $104.85 | $105.45 | $105.45 | 14,127,760 |
| 2023-09-13 | $108.99 | $109.96 | $106.90 | $107.52 | $107.52 | 11,460,570 |
| 2023-09-12 | $109.49 | $110.23 | $108.52 | $109.00 | $109.00 | 8,425,030 |
| 2023-09-11 | $108.42 | $111.38 | $107.13 | $110.23 | $110.23 | 13,042,580 |
| 2023-09-08 | $109.80 | $109.80 | $108.00 | $108.40 | $108.40 | 9,337,240 |
| 2023-09-07 | $112.90 | $112.90 | $110.15 | $110.24 | $110.24 | 10,564,680 |
| 2023-09-06 | $113.99 | $114.00 | $112.38 | $113.00 | $113.00 | 9,089,770 |
| 2023-09-05 | $115.01 | $116.00 | $114.21 | $114.50 | $114.50 | 11,472,110 |
| 2023-09-04 | $110.62 | $115.96 | $110.11 | $115.92 | $115.92 | 25,302,410 |
| 2023-09-01 | $109.90 | $111.33 | $109.08 | $109.35 | $109.35 | 9,259,250 |
| 2023-08-31 | $111.40 | $111.66 | $108.82 | $108.92 | $108.92 | 11,473,980 |
| 2023-08-30 | $112.18 | $112.71 | $111.18 | $111.40 | $111.40 | 10,111,020 |
| 2023-08-29 | $110.76 | $112.80 | $109.34 | $112.15 | $112.15 | 15,113,950 |
| 2023-08-28 | $114.48 | $114.49 | $109.43 | $109.78 | $109.78 | 20,012,200 |
| 2023-08-25 | $110.99 | $110.99 | $106.89 | $107.50 | $107.50 | 17,732,580 |
| 2023-08-24 | $111.10 | $112.81 | $110.34 | $111.95 | $111.95 | 9,606,140 |
| 2023-08-23 | $112.95 | $113.55 | $110.17 | $110.34 | $110.34 | 11,830,580 |
| 2023-08-22 | $116.00 | $116.36 | $110.66 | $113.09 | $113.09 | 19,944,850 |
| 2023-08-21 | $115.45 | $118.57 | $113.76 | $116.00 | $116.00 | 17,386,010 |
| 2023-08-18 | $119.80 | $119.96 | $114.09 | $114.09 | $114.09 | 18,241,190 |
| 2023-08-17 | $115.57 | $120.32 | $115.56 | $120.03 | $120.03 | 18,004,300 |
| 2023-08-16 | $115.50 | $117.44 | $115.19 | $116.81 | $116.81 | 12,374,460 |
| 2023-08-15 | $118.28 | $118.77 | $114.66 | $116.10 | $116.10 | 15,300,280 |
| 2023-08-14 | $118.00 | $119.12 | $116.78 | $118.28 | $118.28 | 14,698,700 |
| 2023-08-11 | $122.78 | $123.66 | $120.50 | $120.50 | $120.50 | 12,513,760 |
| 2023-08-10 | $123.55 | $124.40 | $121.08 | $122.62 | $122.62 | 13,577,330 |
| 2023-08-09 | $123.00 | $125.25 | $123.00 | $123.47 | $123.47 | 9,069,650 |
| 2023-08-08 | $124.80 | $124.96 | $122.18 | $123.85 | $123.85 | 12,829,520 |
| 2023-08-07 | $124.70 | $126.08 | $123.98 | $124.96 | $124.96 | 13,956,850 |
| 2023-08-04 | $125.50 | $128.10 | $125.21 | $125.86 | $125.86 | 27,954,870 |
| 2023-08-03 | $122.35 | $124.80 | $121.00 | $124.13 | $124.13 | 16,564,210 |
| 2023-08-02 | $122.70 | $125.50 | $122.31 | $122.94 | $122.94 | 16,328,480 |
| 2023-08-01 | $125.15 | $127.50 | $122.78 | $123.64 | $123.64 | 22,492,410 |
| 2023-07-31 | $128.24 | $130.26 | $124.47 | $125.77 | $125.77 | 38,326,970 |
| 2023-07-28 | $120.02 | $126.57 | $119.53 | $125.97 | $125.97 | 32,601,510 |
| 2023-07-27 | $118.30 | $123.39 | $117.56 | $120.99 | $120.99 | 31,297,930 |
| 2023-07-26 | $118.22 | $118.90 | $117.22 | $118.30 | $118.30 | 15,078,840 |
| 2023-07-25 | $115.00 | $118.45 | $114.51 | $118.21 | $118.21 | 34,082,110 |
| 2023-07-24 | $112.02 | $112.78 | $110.89 | $111.27 | $111.27 | 12,650,170 |
| 2023-07-21 | $112.13 | $116.20 | $111.81 | $113.72 | $113.72 | 18,229,690 |
| 2023-07-20 | $115.00 | $116.66 | $113.00 | $113.15 | $112.35 | 14,835,150 |
| 2023-07-19 | $113.94 | $115.30 | $113.80 | $114.23 | $113.42 | 9,777,940 |
| 2023-07-18 | $115.96 | $115.97 | $113.60 | $114.51 | $113.70 | 10,804,790 |
| 2023-07-17 | $116.00 | $116.20 | $114.60 | $115.40 | $114.58 | 10,137,820 |
| 2023-07-14 | $120.14 | $120.14 | $116.81 | $117.05 | $116.22 | 16,915,000 |
| 2023-07-13 | $118.22 | $120.48 | $117.36 | $119.10 | $118.26 | 27,147,070 |
| 2023-07-12 | $116.46 | $118.53 | $115.33 | $116.15 | $115.33 | 19,720,340 |
| 2023-07-11 | $117.16 | $117.87 | $115.41 | $115.87 | $115.05 | 22,077,930 |
| 2023-07-10 | $112.99 | $120.63 | $112.35 | $117.56 | $116.73 | 51,171,640 |
| 2023-07-07 | $110.59 | $111.53 | $109.60 | $109.66 | $108.88 | 12,240,500 |
| 2023-07-06 | $112.99 | $114.50 | $110.58 | $111.01 | $110.22 | 17,401,290 |
| 2023-07-05 | $115.45 | $115.66 | $112.65 | $112.82 | $112.02 | 13,919,040 |
| 2023-07-04 | $114.90 | $116.45 | $113.67 | $115.29 | $114.47 | 16,356,310 |
| 2023-07-03 | $110.48 | $116.34 | $109.60 | $115.23 | $114.42 | 28,855,300 |
| 2023-06-30 | $110.76 | $111.85 | $108.91 | $110.53 | $109.75 | 21,889,920 |
| 2023-06-29 | $115.83 | $115.94 | $110.63 | $110.89 | $110.11 | 30,764,550 |
| 2023-06-28 | $116.70 | $117.17 | $115.20 | $115.79 | $114.97 | 13,169,000 |
| 2023-06-27 | $119.22 | $119.36 | $115.81 | $116.69 | $115.86 | 19,022,650 |
| 2023-06-26 | $120.00 | $121.66 | $117.23 | $117.44 | $116.61 | 20,562,110 |
| 2023-06-21 | $126.01 | $127.20 | $122.02 | $122.15 | $121.29 | 18,152,970 |
| 2023-06-20 | $126.87 | $128.60 | $126.02 | $126.28 | $125.39 | 12,671,790 |
| 2023-06-19 | $129.50 | $129.73 | $126.76 | $127.30 | $126.40 | 16,994,590 |
| 2023-06-16 | $130.50 | $131.00 | $127.28 | $130.16 | $129.24 | 27,568,570 |
| 2023-06-15 | $121.38 | $130.90 | $120.20 | $130.00 | $129.08 | 45,750,010 |
| 2023-06-14 | $121.47 | $124.31 | $120.33 | $121.13 | $120.27 | 25,145,170 |
| 2023-06-13 | $119.50 | $121.20 | $118.60 | $120.80 | $119.95 | 14,271,080 |
| 2023-06-12 | $116.00 | $121.80 | $115.00 | $120.01 | $119.16 | 22,628,420 |
| 2023-06-09 | $117.99 | $119.37 | $115.96 | $116.80 | $115.97 | 16,062,730 |
| 2023-06-08 | $116.78 | $118.88 | $115.60 | $117.58 | $116.75 | 15,578,900 |
| 2023-06-07 | $118.44 | $118.97 | $116.11 | $116.58 | $115.76 | 15,271,350 |
| 2023-06-06 | $120.19 | $121.30 | $116.87 | $117.71 | $116.88 | 18,870,150 |
| 2023-06-05 | $122.92 | $122.92 | $119.54 | $119.55 | $118.70 | 14,523,020 |
| 2023-06-02 | $122.00 | $123.94 | $120.86 | $122.81 | $121.94 | 18,707,290 |
| 2023-06-01 | $123.48 | $124.02 | $120.80 | $120.95 | $120.09 | 19,716,050 |
| 2023-05-31 | $126.00 | $126.44 | $122.08 | $123.10 | $122.23 | 24,103,440 |
| 2023-05-30 | $127.87 | $129.23 | $125.21 | $127.80 | $126.90 | 12,189,210 |
| 2023-05-29 | $130.70 | $131.14 | $127.39 | $127.44 | $126.54 | 13,493,250 |
| 2023-05-26 | $131.65 | $132.25 | $128.88 | $130.70 | $129.78 | 10,900,240 |
| 2023-05-25 | $132.23 | $133.50 | $130.67 | $131.40 | $130.47 | 12,688,580 |
| 2023-05-24 | $136.00 | $136.00 | $133.51 | $133.51 | $132.57 | 10,494,970 |
| 2023-05-23 | $137.29 | $138.80 | $136.50 | $136.51 | $135.54 | 11,388,150 |
| 2023-05-22 | $134.00 | $140.57 | $132.53 | $138.87 | $137.89 | 22,506,480 |
| 2023-05-19 | $134.35 | $135.82 | $131.51 | $135.16 | $134.20 | 19,495,810 |
| 2023-05-18 | $136.00 | $136.90 | $133.07 | $133.88 | $132.93 | 14,681,290 |
| 2023-05-17 | $138.50 | $139.10 | $135.67 | $136.44 | $135.48 | 13,599,570 |
| 2023-05-16 | $142.00 | $142.00 | $137.88 | $138.78 | $137.80 | 16,725,430 |
| 2023-05-15 | $139.00 | $142.14 | $138.72 | $142.00 | $141.00 | 14,840,190 |
| 2023-05-12 | $144.35 | $145.15 | $139.69 | $139.70 | $138.71 | 18,728,640 |
| 2023-05-11 | $145.53 | $146.20 | $143.80 | $144.05 | $143.03 | 12,093,680 |
| 2023-05-10 | $146.99 | $147.75 | $144.72 | $144.98 | $143.95 | 16,777,430 |
| 2023-05-09 | $149.00 | $150.95 | $147.60 | $147.61 | $146.57 | 16,012,700 |
| 2023-05-08 | $152.50 | $152.50 | $148.11 | $149.86 | $148.80 | 18,878,430 |
| 2023-05-05 | $153.25 | $154.50 | $150.99 | $152.88 | $151.80 | 13,228,760 |
| 2023-05-04 | $158.00 | $158.98 | $151.80 | $153.32 | $152.24 | 30,936,600 |
| 2023-05-03 | $160.98 | $160.98 | $160.98 | $160.98 | $159.84 | 0 |
| 2023-05-02 | $160.98 | $160.98 | $160.98 | $160.98 | $159.84 | 0 |
| 2023-04-28 | $164.77 | $166.38 | $157.61 | $160.98 | $159.84 | 22,747,270 |
| 2023-04-27 | $162.10 | $162.95 | $160.72 | $161.60 | $160.46 | 11,345,890 |
| 2023-04-26 | $161.67 | $165.08 | $161.51 | $162.00 | $160.85 | 12,045,000 |
| 2023-04-25 | $162.11 | $162.78 | $159.12 | $161.95 | $160.80 | 14,728,790 |
| 2023-04-24 | $167.10 | $167.11 | $163.01 | $163.89 | $162.73 | 14,055,620 |
| 2023-04-21 | $171.00 | $171.48 | $166.66 | $167.17 | $165.99 | 16,686,100 |
| 2023-04-20 | $176.60 | $176.96 | $170.20 | $171.00 | $171.00 | 18,343,640 |
| 2023-04-19 | $180.40 | $180.40 | $175.31 | $176.96 | $176.96 | 12,075,310 |
| 2023-04-18 | $180.32 | $181.24 | $178.28 | $180.30 | $180.30 | 9,949,830 |
| 2023-04-17 | $176.06 | $180.32 | $175.15 | $179.81 | $179.81 | 18,201,640 |
| 2023-04-14 | $176.78 | $177.50 | $174.34 | $174.78 | $174.78 | 11,148,530 |
| 2023-04-13 | $175.95 | $177.32 | $174.46 | $176.65 | $176.65 | 11,046,000 |
| 2023-04-12 | $179.27 | $180.00 | $175.79 | $176.00 | $176.00 | 13,040,390 |
| 2023-04-11 | $179.87 | $182.82 | $178.21 | $179.27 | $179.27 | 11,063,030 |
| 2023-04-10 | $181.16 | $181.80 | $178.69 | $179.85 | $179.85 | 8,841,720 |
| 2023-04-07 | $177.00 | $183.43 | $176.87 | $181.82 | $181.82 | 15,165,770 |
| 2023-04-06 | $175.01 | $180.48 | $173.64 | $176.82 | $176.82 | 14,394,790 |
| 2023-04-05 | $178.04 | $178.04 | $178.04 | $178.04 | $178.04 | 0 |
| 2023-04-04 | $184.10 | $184.30 | $175.90 | $178.04 | $178.04 | 25,928,020 |
| 2023-04-03 | $183.00 | $187.00 | $181.01 | $184.39 | $184.39 | 15,742,220 |
| 2023-03-31 | $187.52 | $187.99 | $182.78 | $183.24 | $183.24 | 14,372,200 |
| 2023-03-30 | $182.59 | $187.57 | $182.57 | $187.47 | $187.47 | 13,150,170 |
| 2023-03-29 | $183.40 | $185.49 | $181.89 | $182.54 | $182.54 | 8,070,430 |
| 2023-03-28 | $185.60 | $185.87 | $181.67 | $182.61 | $182.61 | 9,844,260 |
| 2023-03-27 | $186.33 | $186.33 | $183.80 | $184.75 | $184.75 | 7,007,980 |
| 2023-03-24 | $183.70 | $187.50 | $183.61 | $186.32 | $186.32 | 8,183,850 |
| 2023-03-23 | $183.50 | $185.10 | $182.00 | $184.56 | $184.56 | 7,724,560 |
| 2023-03-22 | $189.00 | $189.74 | $184.04 | $184.69 | $184.69 | 12,359,460 |
| 2023-03-21 | $183.50 | $188.23 | $183.11 | $188.00 | $188.00 | 11,561,960 |
| 2023-03-20 | $185.80 | $185.80 | $180.50 | $182.67 | $182.67 | 9,050,410 |
| 2023-03-17 | $186.14 | $188.80 | $184.50 | $185.30 | $185.30 | 12,235,060 |
| 2023-03-16 | $181.00 | $185.99 | $180.00 | $184.26 | $184.26 | 11,033,590 |
| 2023-03-15 | $189.61 | $190.20 | $182.55 | $182.95 | $182.95 | 12,377,580 |
| 2023-03-14 | $186.10 | $186.91 | $183.72 | $186.35 | $186.35 | 8,074,970 |
| 2023-03-13 | $181.53 | $188.39 | $181.50 | $186.81 | $186.81 | 15,024,420 |
| 2023-03-10 | $182.00 | $183.89 | $181.66 | $181.73 | $181.73 | 9,158,250 |
| 2023-03-09 | $187.78 | $188.33 | $183.48 | $184.49 | $184.49 | 12,328,690 |
| 2023-03-08 | $187.42 | $188.45 | $186.68 | $187.65 | $187.65 | 6,929,710 |
| 2023-03-07 | $191.84 | $192.70 | $188.57 | $188.60 | $188.60 | 11,536,540 |
| 2023-03-06 | $196.96 | $197.49 | $189.88 | $191.93 | $191.93 | 19,025,500 |
| 2023-03-03 | $196.29 | $197.20 | $194.55 | $196.06 | $196.06 | 7,619,300 |
| 2023-03-02 | $196.86 | $197.80 | $195.10 | $195.52 | $195.52 | 7,339,220 |
| 2023-03-01 | $197.10 | $198.70 | $195.77 | $196.85 | $196.85 | 9,984,780 |
| 2023-02-28 | $198.30 | $199.29 | $194.91 | $197.58 | $197.58 | 8,848,910 |
| 2023-02-27 | $195.70 | $198.58 | $194.85 | $197.31 | $197.31 | 8,000,860 |
| 2023-02-24 | $200.67 | $200.88 | $197.01 | $197.51 | $197.51 | 8,652,080 |
| 2023-02-23 | $200.20 | $201.88 | $199.20 | $199.99 | $199.99 | 6,454,420 |
| 2023-02-22 | $201.57 | $203.00 | $200.11 | $200.54 | $200.54 | 7,874,980 |
| 2023-02-21 | $205.00 | $205.90 | $201.30 | $203.50 | $203.50 | 9,653,370 |
| 2023-02-20 | $201.07 | $206.00 | $198.77 | $205.97 | $205.97 | 11,759,610 |
| 2023-02-17 | $203.11 | $206.80 | $200.51 | $200.54 | $200.54 | 10,298,610 |
| 2023-02-16 | $200.65 | $207.00 | $200.65 | $204.18 | $204.18 | 16,511,020 |
| 2023-02-15 | $205.00 | $205.45 | $200.39 | $200.50 | $200.50 | 14,055,520 |
| 2023-02-14 | $207.20 | $207.80 | $203.08 | $205.45 | $205.45 | 13,846,770 |
| 2023-02-13 | $203.33 | $208.68 | $202.21 | $208.00 | $208.00 | 14,974,040 |
| 2023-02-10 | $205.00 | $205.20 | $202.01 | $204.42 | $204.42 | 9,431,760 |
| 2023-02-09 | $204.00 | $207.99 | $203.81 | $205.69 | $205.69 | 11,106,840 |
| 2023-02-08 | $206.01 | $206.99 | $204.04 | $204.31 | $204.31 | 6,214,600 |
| 2023-02-07 | $206.01 | $207.45 | $204.50 | $205.56 | $205.56 | 8,453,200 |
| 2023-02-06 | $208.00 | $209.00 | $204.03 | $206.16 | $206.16 | 13,534,680 |
| 2023-02-03 | $213.91 | $214.00 | $207.93 | $210.96 | $210.96 | 11,167,110 |
| 2023-02-02 | $213.58 | $215.57 | $210.70 | $215.22 | $215.22 | 12,411,060 |
| 2023-02-01 | $213.99 | $213.99 | $208.88 | $212.85 | $212.85 | 15,838,830 |
| 2023-01-31 | $218.20 | $219.90 | $210.98 | $212.30 | $212.30 | 17,760,680 |
| 2023-01-30 | $239.50 | $239.99 | $216.40 | $217.49 | $217.49 | 30,059,580 |
| 2023-01-20 | $233.96 | $234.20 | $229.79 | $230.50 | $230.50 | 7,191,390 |
| 2023-01-19 | $230.12 | $232.85 | $224.55 | $231.64 | $231.64 | 10,243,860 |
| 2023-01-18 | $233.00 | $235.00 | $229.00 | $229.30 | $229.30 | 6,211,080 |
| 2023-01-17 | $233.06 | $233.71 | $228.14 | $230.99 | $230.99 | 6,526,230 |
| 2023-01-16 | $230.88 | $236.00 | $229.58 | $232.80 | $232.80 | 14,809,820 |
| 2023-01-13 | $225.02 | $228.88 | $224.11 | $228.50 | $228.50 | 9,892,270 |
| 2023-01-12 | $229.69 | $232.68 | $223.40 | $225.02 | $225.02 | 9,717,990 |
| 2023-01-11 | $232.00 | $232.83 | $228.50 | $228.60 | $228.60 | 6,182,130 |
| 2023-01-10 | $225.50 | $233.33 | $224.45 | $231.98 | $231.98 | 13,193,840 |
| 2023-01-09 | $225.45 | $226.80 | $223.30 | $225.68 | $225.68 | 8,362,260 |
| 2023-01-06 | $225.73 | $225.84 | $222.86 | $224.67 | $224.67 | 7,719,520 |
| 2023-01-05 | $217.80 | $226.69 | $214.80 | $225.90 | $225.90 | 17,553,110 |
| 2023-01-04 | $213.80 | $216.91 | $212.84 | $215.11 | $215.11 | 6,978,540 |
| 2023-01-03 | $217.00 | $218.50 | $212.18 | $214.10 | $214.10 | 8,805,660 |
| 2023-01-02 | $216.03 | $216.03 | $216.03 | $216.03 | $216.03 | 0 |
| 2022-12-30 | $217.88 | $218.72 | $213.05 | $216.03 | $216.03 | 8,775,810 |
| 2022-12-29 | $217.00 | $219.46 | $215.54 | $216.15 | $216.15 | 9,585,060 |
| 2022-12-28 | $218.00 | $220.16 | $216.90 | $218.80 | $218.80 | 7,616,090 |
| 2022-12-27 | $220.50 | $220.50 | $214.96 | $218.21 | $218.21 | 10,887,860 |
| 2022-12-26 | $225.48 | $229.55 | $217.05 | $218.15 | $218.15 | 15,509,610 |
| 2022-12-23 | $220.50 | $226.78 | $218.38 | $223.33 | $223.33 | 8,311,980 |
| 2022-12-22 | $217.43 | $223.91 | $215.50 | $221.04 | $221.04 | 11,547,220 |
| 2022-12-21 | $215.40 | $217.00 | $213.26 | $215.09 | $215.09 | 6,603,710 |
| 2022-12-20 | $217.05 | $218.40 | $212.30 | $213.20 | $213.20 | 10,227,320 |
| 2022-12-19 | $220.06 | $222.87 | $216.80 | $218.00 | $218.00 | 8,216,150 |
| 2022-12-16 | $218.00 | $222.00 | $217.50 | $221.70 | $221.70 | 7,697,770 |
| 2022-12-15 | $222.38 | $224.02 | $216.43 | $219.70 | $219.70 | 11,294,080 |
| 2022-12-14 | $214.70 | $220.60 | $214.00 | $218.84 | $218.84 | 13,226,290 |
| 2022-12-13 | $217.00 | $217.87 | $212.98 | $213.74 | $213.74 | 9,077,250 |
| 2022-12-12 | $211.00 | $218.84 | $210.57 | $215.77 | $215.77 | 13,966,640 |
| 2022-12-09 | $214.41 | $214.50 | $207.30 | $213.23 | $213.23 | 15,082,910 |
| 2022-12-08 | $215.79 | $216.00 | $211.01 | $214.50 | $214.50 | 13,829,420 |
| 2022-12-07 | $213.00 | $218.25 | $209.95 | $214.40 | $214.40 | 21,291,140 |
| 2022-12-06 | $205.69 | $215.11 | $204.94 | $210.00 | $210.00 | 17,980,150 |
| 2022-12-05 | $205.00 | $209.82 | $201.77 | $204.92 | $204.92 | 18,682,920 |
| 2022-12-01 | $211.00 | $213.20 | $200.80 | $204.00 | $204.00 | 24,103,290 |
| 2022-11-30 | $194.80 | $197.60 | $192.51 | $197.48 | $197.48 | 15,703,910 |
| 2022-11-29 | $184.01 | $197.90 | $183.50 | $194.97 | $194.97 | 20,490,060 |
| 2022-11-28 | $173.98 | $184.66 | $172.11 | $183.86 | $183.86 | 12,997,190 |
| 2022-11-25 | $179.95 | $180.50 | $177.01 | $178.66 | $178.66 | 4,748,980 |
| 2022-11-24 | $182.76 | $182.97 | $178.40 | $179.10 | $179.10 | 6,052,550 |
| 2022-11-23 | $181.51 | $182.75 | $179.85 | $181.16 | $181.16 | 6,679,200 |
| 2022-11-22 | $184.10 | $186.99 | $181.51 | $183.25 | $183.25 | 7,441,520 |
| 2022-11-21 | $186.50 | $186.50 | $180.00 | $184.52 | $184.52 | 12,319,790 |
| 2022-11-18 | $192.70 | $194.06 | $190.51 | $190.80 | $190.80 | 6,139,170 |
| 2022-11-17 | $192.00 | $195.14 | $189.00 | $192.99 | $192.99 | 10,164,730 |
| 2022-11-16 | $195.00 | $200.87 | $191.68 | $194.20 | $194.20 | 17,174,320 |
| 2022-11-15 | $188.94 | $194.50 | $188.37 | $191.00 | $191.00 | 12,002,440 |
| 2022-11-14 | $195.88 | $199.77 | $186.13 | $187.50 | $187.50 | 17,557,850 |
| 2022-11-11 | $199.00 | $201.51 | $190.18 | $195.88 | $195.88 | 26,203,930 |
| 2022-11-10 | $185.00 | $191.00 | $184.10 | $188.99 | $188.99 | 9,289,900 |
| 2022-11-09 | $191.00 | $193.18 | $187.93 | $189.11 | $189.11 | 5,810,860 |
| 2022-11-08 | $191.19 | $193.87 | $189.23 | $191.35 | $191.35 | 7,705,230 |
| 2022-11-07 | $192.00 | $196.90 | $189.57 | $191.30 | $191.30 | 14,040,120 |
| 2022-11-04 | $182.50 | $199.00 | $182.42 | $197.09 | $197.09 | 23,056,940 |
| 2022-11-03 | $178.00 | $184.77 | $177.15 | $182.61 | $182.61 | 13,365,090 |
| 2022-11-02 | $175.50 | $190.60 | $174.03 | $182.30 | $182.30 | 29,315,190 |
| 2022-11-01 | $160.18 | $176.40 | $156.51 | $176.40 | $176.40 | 20,756,380 |
| 2022-10-31 | $164.10 | $166.50 | $159.60 | $160.36 | $160.36 | 12,901,460 |
| 2022-10-28 | $168.53 | $172.86 | $167.05 | $167.45 | $167.45 | 9,211,970 |
| 2022-10-27 | $172.00 | $178.00 | $168.48 | $169.00 | $169.00 | 11,828,840 |
| 2022-10-26 | $171.60 | $175.49 | $171.30 | $173.01 | $173.01 | 9,518,130 |
| 2022-10-25 | $167.80 | $173.80 | $166.23 | $171.39 | $171.39 | 10,976,160 |
| 2022-10-24 | $174.05 | $174.30 | $165.03 | $167.00 | $167.00 | 17,073,950 |
| 2022-10-21 | $176.61 | $179.10 | $174.55 | $175.57 | $175.57 | 8,261,570 |
| 2022-10-20 | $175.00 | $183.10 | $174.15 | $179.40 | $179.40 | 14,162,350 |
| 2022-10-19 | $188.01 | $188.88 | $179.60 | $179.60 | $179.60 | 8,393,530 |
| 2022-10-18 | $190.00 | $192.50 | $187.34 | $189.00 | $189.00 | 5,952,960 |
| 2022-10-17 | $184.96 | $188.20 | $183.58 | $186.93 | $186.93 | 7,714,980 |
| 2022-10-14 | $181.88 | $190.20 | $181.00 | $185.46 | $185.46 | 10,558,040 |
| 2022-10-13 | $179.06 | $182.92 | $178.81 | $180.15 | $180.15 | 6,173,210 |
| 2022-10-12 | $185.65 | $185.98 | $174.44 | $181.03 | $181.03 | 12,827,630 |
| 2022-10-11 | $189.50 | $189.50 | $185.00 | $185.63 | $185.63 | 4,797,370 |
| 2022-10-10 | $197.20 | $197.65 | $187.80 | $187.80 | $187.80 | 9,827,300 |
| 2022-09-30 | $198.24 | $200.50 | $195.71 | $198.25 | $198.25 | 8,099,830 |
| 2022-09-29 | $203.33 | $203.50 | $196.06 | $197.25 | $197.25 | 9,569,690 |
| 2022-09-28 | $200.00 | $204.45 | $198.57 | $202.48 | $202.48 | 9,991,710 |
| 2022-09-27 | $194.53 | $203.58 | $193.00 | $202.45 | $202.45 | 15,671,590 |
| 2022-09-26 | $185.33 | $198.46 | $185.30 | $194.51 | $194.51 | 17,426,980 |
| 2022-09-23 | $185.88 | $188.82 | $183.38 | $185.41 | $185.41 | 5,577,960 |
| 2022-09-22 | $184.00 | $188.15 | $181.05 | $187.10 | $187.10 | 7,400,060 |
| 2022-09-21 | $193.61 | $195.55 | $185.01 | $185.54 | $185.54 | 11,527,980 |
| 2022-09-20 | $190.01 | $195.00 | $187.70 | $194.23 | $194.23 | 8,321,650 |
| 2022-09-19 | $190.00 | $192.20 | $186.80 | $188.45 | $188.45 | 5,916,820 |
| 2022-09-16 | $190.20 | $193.71 | $188.00 | $188.51 | $188.51 | 7,668,400 |
| 2022-09-15 | $192.50 | $194.18 | $189.91 | $191.35 | $191.35 | 7,069,400 |
| 2022-09-14 | $189.47 | $193.66 | $188.91 | $191.55 | $191.55 | 5,906,860 |
| 2022-09-13 | $194.99 | $195.00 | $190.55 | $192.47 | $192.47 | 6,665,240 |
| 2022-09-12 | $191.09 | $191.09 | $191.09 | $191.09 | $191.09 | 0 |
| 2022-09-09 | $184.50 | $191.60 | $183.55 | $191.09 | $191.09 | 9,422,970 |
| 2022-09-08 | $184.84 | $189.49 | $184.50 | $186.00 | $186.00 | 7,553,240 |
| 2022-09-07 | $179.10 | $184.39 | $179.10 | $183.95 | $183.95 | 5,014,390 |
| 2022-09-06 | $180.68 | $184.84 | $178.20 | $182.72 | $182.72 | 8,240,620 |
| 2022-09-05 | $179.00 | $180.10 | $175.20 | $180.10 | $180.10 | 10,936,470 |
| 2022-09-02 | $184.90 | $186.60 | $179.46 | $180.31 | $180.31 | 12,308,950 |
| 2022-09-01 | $194.01 | $194.96 | $186.06 | $186.80 | $186.80 | 13,044,350 |
| 2022-08-31 | $188.75 | $197.77 | $188.01 | $195.50 | $195.50 | 16,707,730 |
| 2022-08-30 | $192.25 | $193.88 | $187.60 | $190.40 | $190.40 | 6,646,720 |
| 2022-08-29 | $189.69 | $193.69 | $189.01 | $192.25 | $192.25 | 5,642,370 |
| 2022-08-26 | $194.00 | $201.18 | $192.11 | $192.41 | $192.41 | 12,549,160 |
| 2022-08-25 | $189.70 | $193.70 | $187.73 | $192.82 | $192.82 | 8,160,760 |
| 2022-08-24 | $193.00 | $195.44 | $189.00 | $189.80 | $189.80 | 7,900,780 |
| 2022-08-23 | $194.55 | $195.89 | $189.70 | $192.98 | $192.98 | 8,744,020 |
| 2022-08-22 | $187.00 | $194.20 | $186.66 | $193.13 | $193.13 | 10,575,450 |
| 2022-08-19 | $188.80 | $190.78 | $187.00 | $188.00 | $188.00 | 8,966,010 |
| 2022-08-18 | $191.64 | $192.99 | $188.00 | $188.62 | $188.62 | 11,948,380 |
| 2022-08-17 | $190.26 | $194.50 | $188.60 | $193.16 | $193.16 | 8,158,110 |
| 2022-08-16 | $195.10 | $195.98 | $190.09 | $190.18 | $190.18 | 11,094,210 |
| 2022-08-15 | $194.01 | $196.49 | $192.10 | $194.75 | $194.75 | 7,431,640 |
| 2022-08-12 | $198.00 | $199.97 | $194.04 | $195.66 | $195.66 | 11,186,000 |
| 2022-08-11 | $195.59 | $202.49 | $194.91 | $201.19 | $201.19 | 8,896,430 |
| 2022-08-10 | $196.50 | $198.03 | $193.63 | $196.00 | $196.00 | 6,408,350 |
| 2022-08-09 | $190.52 | $198.00 | $190.00 | $197.46 | $197.46 | 12,764,670 |
| 2022-08-08 | $186.00 | $192.90 | $184.00 | $189.59 | $189.59 | 21,379,950 |
| 2022-08-05 | $195.08 | $200.47 | $193.08 | $198.90 | $198.90 | 13,241,390 |
| 2022-08-04 | $201.00 | $201.76 | $195.36 | $200.45 | $200.45 | 12,557,650 |
| 2022-08-03 | $206.26 | $209.25 | $199.38 | $200.05 | $200.05 | 15,378,070 |
| 2022-08-02 | $207.00 | $210.60 | $205.55 | $206.26 | $206.26 | 11,264,550 |
| 2022-08-01 | $208.00 | $213.50 | $206.33 | $211.70 | $211.70 | 7,342,770 |
| 2022-07-29 | $214.50 | $218.60 | $209.18 | $209.90 | $209.90 | 13,520,130 |
| 2022-07-28 | $222.00 | $226.66 | $217.96 | $219.98 | $219.98 | 14,965,220 |
| 2022-07-27 | $217.05 | $219.23 | $214.00 | $214.83 | $214.83 | 8,036,770 |
| 2022-07-26 | $222.90 | $226.04 | $217.80 | $219.00 | $219.00 | 10,442,670 |
| 2022-07-25 | $214.60 | $221.28 | $213.50 | $219.61 | $219.61 | 10,815,470 |
| 2022-07-22 | $208.00 | $215.05 | $208.00 | $214.62 | $214.62 | 10,661,760 |
| 2022-07-21 | $214.56 | $214.56 | $208.70 | $208.95 | $208.95 | 8,242,850 |
| 2022-07-20 | $210.33 | $216.51 | $208.74 | $214.95 | $214.95 | 11,554,920 |
| 2022-07-19 | $211.00 | $211.25 | $205.01 | $209.00 | $209.00 | 9,421,850 |
| 2022-07-18 | $206.00 | $209.28 | $201.02 | $206.58 | $206.58 | 8,335,400 |
| 2022-07-15 | $206.00 | $212.89 | $204.00 | $204.36 | $204.36 | 10,920,150 |
| 2022-07-14 | $203.00 | $212.00 | $203.00 | $209.50 | $208.00 | 12,526,780 |
| 2022-07-13 | $204.05 | $207.51 | $203.41 | $205.60 | $204.13 | 9,369,930 |
| 2022-07-12 | $207.33 | $209.38 | $200.87 | $203.54 | $202.09 | 9,680,360 |
| 2022-07-11 | $206.50 | $208.50 | $203.56 | $207.35 | $205.87 | 11,361,850 |
| 2022-07-08 | $214.70 | $218.16 | $211.56 | $211.97 | $210.46 | 12,372,550 |
| 2022-07-07 | $208.00 | $210.99 | $204.50 | $209.41 | $207.91 | 15,133,950 |
| 2022-07-06 | $216.49 | $216.98 | $207.90 | $209.49 | $207.99 | 23,245,980 |
| 2022-07-05 | $226.30 | $229.12 | $217.96 | $220.91 | $219.33 | 15,479,360 |
| 2022-07-04 | $219.80 | $229.20 | $216.98 | $226.12 | $224.51 | 14,332,830 |
| 2022-07-01 | $229.10 | $230.63 | $220.20 | $225.11 | $223.50 | 16,656,580 |
| 2022-06-30 | $224.40 | $237.80 | $221.24 | $232.93 | $231.27 | 25,013,100 |
| 2022-06-29 | $225.00 | $231.18 | $218.40 | $219.05 | $217.49 | 19,275,960 |
| 2022-06-28 | $213.39 | $222.88 | $211.13 | $222.88 | $221.29 | 22,710,730 |
| 2022-06-27 | $211.00 | $221.23 | $210.00 | $214.40 | $212.87 | 30,755,100 |
| 2022-06-24 | $198.69 | $204.23 | $197.44 | $201.12 | $199.68 | 14,076,380 |
| 2022-06-23 | $194.80 | $201.02 | $194.26 | $199.50 | $198.08 | 14,920,750 |
| 2022-06-22 | $197.00 | $197.90 | $192.09 | $192.30 | $190.93 | 11,742,100 |
| 2022-06-21 | $197.01 | $200.99 | $194.80 | $197.43 | $196.02 | 14,655,270 |
| 2022-06-20 | $190.90 | $198.35 | $190.90 | $197.00 | $195.59 | 16,008,990 |
| 2022-06-17 | $180.00 | $191.89 | $179.51 | $190.39 | $189.03 | 18,397,740 |
| 2022-06-16 | $182.30 | $185.00 | $181.36 | $182.00 | $180.70 | 7,698,050 |
| 2022-06-15 | $180.61 | $186.98 | $176.70 | $181.98 | $180.68 | 15,404,560 |
| 2022-06-14 | $175.50 | $181.47 | $175.01 | $181.01 | $179.72 | 9,746,850 |
| 2022-06-13 | $183.00 | $184.49 | $175.78 | $178.31 | $177.04 | 18,166,170 |
| 2022-06-10 | $184.08 | $189.40 | $184.07 | $187.75 | $186.41 | 11,769,800 |
| 2022-06-09 | $194.01 | $194.49 | $185.29 | $186.90 | $185.57 | 12,169,440 |
| 2022-06-08 | $188.00 | $193.00 | $186.80 | $191.56 | $190.19 | 17,791,610 |
| 2022-06-07 | $181.82 | $186.99 | $179.50 | $184.80 | $183.48 | 15,664,830 |
| 2022-06-06 | $177.00 | $181.53 | $172.42 | $180.97 | $179.68 | 14,791,740 |
| 2022-06-02 | $175.00 | $176.66 | $174.61 | $175.39 | $174.14 | 8,656,520 |
| 2022-06-01 | $178.00 | $179.80 | $175.33 | $175.92 | $174.66 | 12,698,170 |
| 2022-05-31 | $171.00 | $177.89 | $169.60 | $176.70 | $175.44 | 18,613,620 |
| 2022-05-30 | $169.89 | $172.52 | $166.30 | $172.00 | $170.77 | 17,570,470 |
| 2022-05-27 | $165.30 | $168.60 | $164.00 | $164.95 | $163.77 | 11,774,720 |
| 2022-05-26 | $165.69 | $166.90 | $161.00 | $163.05 | $161.89 | 11,989,000 |
| 2022-05-25 | $163.05 | $167.10 | $162.43 | $165.65 | $164.47 | 9,507,730 |
| 2022-05-24 | $167.24 | $168.20 | $163.98 | $164.40 | $163.23 | 9,223,960 |
| 2022-05-23 | $176.03 | $176.50 | $166.45 | $166.77 | $165.58 | 19,099,900 |
| 2022-05-20 | $169.16 | $176.00 | $169.16 | $175.75 | $174.49 | 13,699,610 |
| 2022-05-19 | $166.00 | $169.45 | $165.32 | $167.80 | $166.60 | 8,477,870 |
| 2022-05-18 | $175.70 | $175.94 | $168.15 | $170.35 | $169.13 | 9,499,730 |
| 2022-05-17 | $173.98 | $176.68 | $172.58 | $174.92 | $173.67 | 6,881,350 |
| 2022-05-16 | $174.55 | $178.00 | $171.88 | $174.32 | $173.08 | 10,117,380 |
| 2022-05-13 | $173.50 | $174.00 | $170.11 | $173.00 | $171.76 | 6,517,030 |
| 2022-05-12 | $173.55 | $174.85 | $170.36 | $171.95 | $170.72 | 8,189,060 |
| 2022-05-11 | $166.95 | $179.49 | $166.95 | $176.65 | $175.39 | 21,362,940 |
| 2022-05-10 | $156.00 | $168.40 | $155.18 | $165.95 | $164.76 | 15,164,960 |
| 2022-05-09 | $159.50 | $163.60 | $156.22 | $160.00 | $158.86 | 13,538,180 |
| 2022-05-06 | $174.00 | $175.23 | $161.88 | $163.69 | $162.52 | 21,377,960 |
| 2022-05-05 | $179.00 | $182.80 | $175.44 | $179.74 | $178.46 | 12,301,210 |
| 2022-05-04 | $181.99 | $181.99 | $181.99 | $181.99 | $180.69 | 0 |
| 2022-05-03 | $181.99 | $181.99 | $181.99 | $181.99 | $180.69 | 0 |
| 2022-04-29 | $182.80 | $183.50 | $174.30 | $181.99 | $180.69 | 16,288,770 |
| 2022-04-28 | $181.00 | $187.66 | $178.00 | $181.58 | $180.28 | 15,936,050 |
| 2022-04-27 | $178.50 | $185.33 | $177.00 | $183.99 | $182.68 | 18,030,720 |
| 2022-04-26 | $175.00 | $185.05 | $175.00 | $180.02 | $178.73 | 20,267,010 |
| 2022-04-25 | $168.38 | $181.30 | $166.10 | $173.49 | $172.25 | 20,419,440 |
| 2022-04-22 | $174.00 | $178.99 | $171.32 | $176.98 | $175.72 | 10,400,310 |
| 2022-04-21 | $179.10 | $181.77 | $173.50 | $175.16 | $173.91 | 12,306,430 |
| 2022-04-20 | $178.34 | $186.00 | $174.76 | $182.26 | $180.96 | 14,627,910 |
| 2022-04-19 | $178.60 | $183.67 | $177.03 | $178.63 | $177.35 | 12,167,290 |
| 2022-04-18 | $179.02 | $181.99 | $177.51 | $180.88 | $179.59 | 7,792,370 |
| 2022-04-15 | $178.30 | $185.80 | $177.17 | $182.24 | $180.94 | 14,388,170 |
| 2022-04-14 | $174.76 | $185.10 | $174.76 | $181.58 | $180.28 | 23,491,920 |
| 2022-04-13 | $175.80 | $176.80 | $169.72 | $172.00 | $170.77 | 23,182,400 |
| 2022-04-12 | $157.80 | $171.72 | $157.55 | $171.72 | $170.49 | 19,192,810 |
| 2022-04-11 | $161.19 | $161.19 | $153.59 | $156.11 | $155.00 | 16,885,380 |
| 2022-04-08 | $163.91 | $165.70 | $160.81 | $164.48 | $163.31 | 9,303,580 |
| 2022-04-07 | $161.80 | $167.40 | $161.37 | $164.95 | $163.77 | 12,995,660 |
| 2022-04-06 | $168.20 | $168.60 | $163.00 | $164.10 | $162.93 | 20,632,180 |
| 2022-04-05 | $174.26 | $174.26 | $174.26 | $174.26 | $173.02 | 0 |
| 2022-04-04 | $174.26 | $174.26 | $174.26 | $174.26 | $173.02 | 0 |
| 2022-04-01 | $162.64 | $177.30 | $162.22 | $174.26 | $173.02 | 19,300,150 |
| 2022-03-31 | $164.02 | $167.10 | $163.40 | $164.37 | $163.20 | 8,257,220 |
| 2022-03-30 | $159.22 | $168.39 | $156.88 | $167.20 | $166.01 | 15,229,180 |
| 2022-03-29 | $159.81 | $161.65 | $155.73 | $156.10 | $154.99 | 8,267,160 |
| 2022-03-28 | $157.82 | $161.97 | $157.08 | $159.50 | $158.36 | 9,803,840 |
| 2022-03-25 | $167.33 | $168.90 | $162.50 | $162.85 | $161.69 | 7,524,640 |
| 2022-03-24 | $168.00 | $168.80 | $165.60 | $166.62 | $165.43 | 7,225,310 |
| 2022-03-23 | $171.50 | $171.93 | $168.22 | $169.11 | $167.90 | 7,420,860 |
| 2022-03-22 | $169.95 | $173.00 | $168.33 | $170.15 | $168.93 | 7,640,860 |
| 2022-03-21 | $175.80 | $175.99 | $171.11 | $172.95 | $171.71 | 8,126,960 |
| 2022-03-18 | $175.50 | $177.39 | $173.10 | $176.45 | $175.19 | 9,196,500 |
| 2022-03-17 | $176.66 | $180.08 | $171.50 | $175.50 | $174.25 | 19,061,060 |
| 2022-03-16 | $163.80 | $170.58 | $161.72 | $170.00 | $168.79 | 19,115,350 |
| 2022-03-15 | $167.58 | $169.78 | $159.89 | $160.00 | $158.86 | 19,612,020 |
| 2022-03-14 | $178.88 | $179.00 | $170.60 | $171.00 | $169.78 | 23,636,330 |
| 2022-03-11 | $185.00 | $189.96 | $179.01 | $186.60 | $185.27 | 13,169,500 |
| 2022-03-10 | $192.00 | $192.55 | $186.22 | $186.77 | $185.44 | 10,805,070 |
| 2022-03-09 | $192.00 | $192.50 | $180.98 | $187.83 | $186.49 | 12,736,600 |
| 2022-03-08 | $191.10 | $197.15 | $188.02 | $189.50 | $188.15 | 13,530,760 |
| 2022-03-07 | $197.20 | $198.00 | $186.41 | $188.28 | $186.94 | 18,719,770 |
| 2022-03-04 | $195.00 | $203.00 | $194.00 | $201.45 | $200.01 | 9,533,350 |
| 2022-03-03 | $204.99 | $207.99 | $197.25 | $198.27 | $196.85 | 15,664,300 |
| 2022-03-02 | $206.20 | $206.48 | $201.18 | $202.50 | $201.05 | 7,769,230 |
| 2022-03-01 | $202.05 | $208.60 | $200.51 | $208.25 | $206.76 | 10,037,610 |
| 2022-02-28 | $208.00 | $210.10 | $201.58 | $202.50 | $201.05 | 10,711,030 |
| 2022-02-25 | $206.58 | $212.89 | $205.55 | $210.12 | $208.62 | 8,538,930 |
| 2022-02-24 | $208.50 | $210.00 | $201.60 | $203.99 | $202.53 | 10,087,130 |
| 2022-02-23 | $211.08 | $212.53 | $206.66 | $210.89 | $209.38 | 6,500,620 |
| 2022-02-22 | $213.26 | $213.39 | $208.00 | $210.80 | $209.29 | 7,768,750 |
| 2022-02-21 | $219.00 | $220.00 | $214.68 | $215.55 | $214.01 | 5,925,670 |
| 2022-02-18 | $218.50 | $222.88 | $218.01 | $221.35 | $219.77 | 4,183,630 |
| 2022-02-17 | $224.00 | $225.53 | $218.70 | $220.53 | $218.96 | 6,899,620 |
| 2022-02-16 | $224.10 | $228.08 | $221.00 | $224.20 | $222.60 | 6,213,690 |
| 2022-02-15 | $225.00 | $225.00 | $218.87 | $222.84 | $221.25 | 9,773,350 |
| 2022-02-14 | $229.88 | $231.88 | $224.00 | $227.50 | $225.88 | 14,155,270 |
| 2022-02-11 | $221.20 | $230.50 | $221.16 | $225.43 | $223.82 | 15,691,420 |
| 2022-02-10 | $212.97 | $225.18 | $210.80 | $224.00 | $222.40 | 17,647,860 |
| 2022-02-09 | $209.51 | $215.10 | $206.80 | $212.60 | $211.08 | 9,139,950 |
| 2022-02-08 | $210.74 | $212.49 | $204.96 | $210.38 | $208.88 | 7,143,580 |
| 2022-02-07 | $214.60 | $217.00 | $208.37 | $210.81 | $209.30 | 10,561,730 |
| 2022-02-04 | $206.56 | $206.56 | $206.56 | $206.56 | $205.08 | 0 |
| 2022-02-03 | $206.56 | $206.56 | $206.56 | $206.56 | $205.08 | 0 |
| 2022-02-02 | $206.56 | $206.56 | $206.56 | $206.56 | $205.08 | 0 |
| 2022-02-01 | $206.56 | $206.56 | $206.56 | $206.56 | $205.08 | 0 |
| 2022-01-28 | $206.75 | $214.48 | $203.40 | $206.56 | $205.08 | 14,243,290 |
| 2022-01-27 | $207.00 | $208.50 | $201.62 | $203.70 | $202.25 | 7,441,510 |
| 2022-01-26 | $207.35 | $209.00 | $203.37 | $207.35 | $205.87 | 7,104,770 |
| 2022-01-25 | $205.01 | $210.86 | $204.70 | $206.63 | $205.15 | 10,381,820 |
| 2022-01-24 | $204.00 | $209.98 | $202.20 | $207.30 | $205.82 | 11,905,570 |
| 2022-01-21 | $197.00 | $203.00 | $196.80 | $200.66 | $199.23 | 15,563,150 |
| 2022-01-20 | $188.03 | $194.77 | $187.02 | $193.88 | $192.50 | 11,368,650 |
| 2022-01-19 | $189.20 | $191.66 | $185.12 | $188.62 | $187.27 | 9,189,530 |
| 2022-01-18 | $191.99 | $192.95 | $188.00 | $190.71 | $189.35 | 9,853,730 |
| 2022-01-17 | $190.00 | $196.04 | $187.79 | $190.43 | $189.07 | 21,138,580 |
| 2022-01-14 | $205.50 | $205.50 | $200.20 | $200.49 | $199.06 | 9,697,010 |
| 2022-01-13 | $212.91 | $213.66 | $206.65 | $207.03 | $205.55 | 7,009,400 |
| 2022-01-12 | $201.00 | $213.79 | $201.00 | $212.00 | $210.49 | 12,977,520 |
| 2022-01-11 | $204.03 | $205.88 | $200.00 | $201.21 | $199.77 | 9,160,650 |
| 2022-01-10 | $204.00 | $207.80 | $194.28 | $207.11 | $205.63 | 13,997,810 |
| 2022-01-07 | $209.98 | $212.60 | $206.90 | $207.78 | $206.30 | 6,991,140 |
| 2022-01-06 | $211.12 | $213.90 | $207.50 | $210.11 | $208.61 | 9,327,690 |
| 2022-01-05 | $214.10 | $218.50 | $211.53 | $214.20 | $212.67 | 9,493,880 |
| 2022-01-04 | $221.68 | $222.47 | $210.59 | $214.06 | $212.53 | 11,143,440 |
| 2022-01-03 | $219.41 | $219.41 | $219.41 | $219.41 | $217.84 | 0 |
| 2021-12-31 | $219.34 | $221.50 | $216.66 | $219.41 | $217.84 | 6,169,120 |
| 2021-12-30 | $215.76 | $220.23 | $215.48 | $217.50 | $215.95 | 5,950,010 |
| 2021-12-29 | $222.00 | $222.79 | $214.49 | $215.98 | $214.44 | 7,576,310 |
| 2021-12-28 | $220.00 | $225.86 | $219.21 | $222.72 | $221.13 | 9,446,620 |
| 2021-12-27 | $217.00 | $220.99 | $216.28 | $220.00 | $218.43 | 8,392,720 |
| 2021-12-24 | $210.00 | $219.47 | $206.00 | $217.90 | $216.34 | 11,830,190 |
| 2021-12-23 | $213.03 | $213.99 | $209.07 | $210.35 | $208.85 | 7,925,980 |
| 2021-12-22 | $217.88 | $218.99 | $210.60 | $212.01 | $210.50 | 7,908,130 |
| 2021-12-21 | $214.60 | $217.14 | $213.58 | $215.00 | $213.46 | 5,118,840 |
| 2021-12-20 | $212.00 | $217.00 | $211.81 | $212.50 | $210.98 | 7,811,830 |
| 2021-12-17 | $224.88 | $224.88 | $217.01 | $217.28 | $215.73 | 9,594,490 |
| 2021-12-16 | $224.88 | $225.88 | $220.20 | $225.05 | $223.44 | 7,300,220 |
| 2021-12-15 | $227.93 | $229.50 | $223.29 | $223.29 | $221.70 | 7,794,460 |
| 2021-12-14 | $226.90 | $230.50 | $226.00 | $228.00 | $226.37 | 8,337,860 |
| 2021-12-13 | $231.00 | $234.80 | $228.00 | $229.20 | $227.56 | 10,507,700 |
| 2021-12-10 | $226.03 | $231.50 | $226.00 | $229.68 | $228.04 | 13,579,620 |
| 2021-12-09 | $215.90 | $230.04 | $215.00 | $228.38 | $226.75 | 24,182,970 |
| 2021-12-08 | $212.50 | $216.23 | $210.18 | $215.46 | $213.92 | 10,093,730 |
| 2021-12-07 | $211.60 | $214.57 | $209.10 | $213.00 | $211.48 | 10,172,090 |
| 2021-12-06 | $209.16 | $213.60 | $207.00 | $211.99 | $210.48 | 19,812,540 |
| 2021-12-03 | $204.06 | $204.06 | $204.06 | $204.06 | $202.60 | 12,599,790 |
| 2021-12-02 | $201.82 | $201.82 | $201.82 | $201.82 | $200.38 | 6,278,140 |
| 2021-12-01 | $204.00 | $206.00 | $201.31 | $202.89 | $201.44 | 9,407,130 |
| 2021-11-30 | $204.00 | $209.89 | $204.00 | $205.45 | $203.98 | 11,632,280 |
| 2021-11-29 | $204.98 | $209.00 | $201.28 | $203.30 | $201.85 | 20,097,560 |
| 2021-11-26 | $210.85 | $213.87 | $207.00 | $211.32 | $209.81 | 9,146,620 |
| 2021-11-25 | $220.00 | $221.10 | $211.50 | $211.80 | $210.29 | 17,979,130 |
| 2021-11-24 | $220.00 | $221.69 | $218.56 | $220.99 | $219.41 | 7,474,260 |
| 2021-11-23 | $224.00 | $225.60 | $218.18 | $220.50 | $218.93 | 12,074,030 |
| 2021-11-22 | $224.10 | $226.50 | $222.50 | $223.56 | $221.96 | 9,772,200 |
| 2021-11-19 | $224.00 | $226.68 | $223.38 | $225.30 | $223.69 | 5,137,620 |
| 2021-11-18 | $228.45 | $228.50 | $223.90 | $224.10 | $222.50 | 7,982,770 |
| 2021-11-17 | $232.30 | $233.31 | $229.66 | $230.44 | $228.79 | 5,347,140 |
| 2021-11-16 | $230.00 | $236.00 | $228.51 | $234.00 | $232.33 | 9,302,240 |
| 2021-11-15 | $228.94 | $230.00 | $223.00 | $229.88 | $228.24 | 10,355,380 |
| 2021-11-12 | $233.31 | $233.48 | $222.03 | $223.56 | $221.96 | 10,804,720 |
| 2021-11-11 | $226.00 | $231.18 | $225.00 | $228.80 | $227.17 | 6,329,650 |
| 2021-11-10 | $228.61 | $228.77 | $222.77 | $227.11 | $225.49 | 6,693,830 |
| 2021-11-09 | $231.66 | $231.66 | $225.40 | $227.62 | $225.99 | 6,814,900 |
| 2021-11-08 | $230.90 | $236.60 | $228.51 | $229.42 | $227.78 | 9,814,740 |
| 2021-11-05 | $235.15 | $235.50 | $230.08 | $230.78 | $229.13 | 7,933,440 |
| 2021-11-04 | $230.85 | $236.65 | $230.70 | $233.66 | $231.99 | 11,617,870 |
| 2021-11-03 | $224.88 | $229.85 | $222.90 | $228.30 | $226.67 | 18,054,450 |
| 2021-11-02 | $230.00 | $233.00 | $217.95 | $222.88 | $221.29 | 47,707,730 |
| 2021-11-01 | $246.24 | $247.00 | $241.61 | $241.61 | $239.88 | 9,605,400 |
| 2021-10-29 | $262.08 | $271.50 | $262.00 | $268.46 | $266.54 | 8,157,650 |
| 2021-10-28 | $257.25 | $266.60 | $256.83 | $264.48 | $262.59 | 6,905,780 |
| 2021-10-27 | $262.00 | $262.00 | $257.65 | $258.00 | $256.16 | 5,554,990 |
| 2021-10-26 | $265.00 | $270.47 | $263.33 | $265.00 | $263.11 | 5,130,310 |
| 2021-10-25 | $266.03 | $267.93 | $261.06 | $264.47 | $262.58 | 7,456,200 |
| 2021-10-22 | $258.94 | $272.56 | $257.55 | $269.00 | $267.08 | 10,969,820 |
| 2021-10-21 | $258.00 | $260.97 | $254.23 | $257.00 | $255.16 | 6,680,050 |
| 2021-10-20 | $264.35 | $266.77 | $256.30 | $259.50 | $257.65 | 7,267,160 |
| 2021-10-19 | $259.38 | $264.50 | $258.00 | $259.12 | $257.27 | 6,247,070 |
| 2021-10-18 | $268.55 | $268.55 | $256.01 | $259.84 | $257.98 | 9,055,150 |
| 2021-10-15 | $273.00 | $273.00 | $263.66 | $269.55 | $267.62 | 9,244,600 |
| 2021-10-14 | $277.00 | $279.37 | $269.23 | $273.09 | $271.14 | 9,277,210 |
| 2021-10-13 | $266.00 | $278.68 | $263.02 | $278.20 | $276.21 | 11,012,650 |
| 2021-10-12 | $265.69 | $269.72 | $261.69 | $267.20 | $265.29 | 8,635,990 |
| 2021-10-11 | $270.30 | $276.19 | $262.38 | $263.50 | $261.62 | 12,032,450 |
| 2021-10-08 | $272.00 | $275.40 | $267.01 | $270.30 | $268.37 | 15,829,330 |
| 2021-10-07 | $260.00 | $260.00 | $260.00 | $260.00 | $258.14 | 0 |
| 2021-10-06 | $260.00 | $260.00 | $260.00 | $260.00 | $258.14 | 0 |
| 2021-09-30 | $262.00 | $266.00 | $255.62 | $260.00 | $258.14 | 16,962,740 |
| 2021-09-29 | $249.87 | $253.70 | $244.44 | $251.28 | $249.49 | 8,101,710 |
| 2021-09-28 | $255.00 | $256.77 | $246.60 | $253.98 | $252.17 | 9,135,250 |
| 2021-09-27 | $248.00 | $262.17 | $247.60 | $256.72 | $254.89 | 16,576,770 |
| 2021-09-24 | $233.03 | $250.73 | $232.00 | $247.00 | $245.24 | 13,768,630 |
| 2021-09-23 | $234.00 | $238.97 | $233.08 | $234.60 | $232.92 | 9,669,940 |
| 2021-09-22 | $245.00 | $248.00 | $236.36 | $238.12 | $236.42 | 8,642,790 |
| 2021-09-21 | $249.50 | $249.50 | $249.50 | $249.50 | $247.72 | 0 |
| 2021-09-20 | $249.50 | $249.50 | $249.50 | $249.50 | $247.72 | 0 |
| 2021-09-17 | $238.03 | $252.00 | $233.08 | $249.50 | $247.72 | 11,981,050 |
| 2021-09-16 | $233.00 | $241.79 | $228.48 | $241.36 | $239.64 | 12,893,600 |
| 2021-09-15 | $245.01 | $245.70 | $232.40 | $234.97 | $233.29 | 11,989,710 |
| 2021-09-14 | $251.30 | $256.66 | $246.08 | $246.85 | $245.09 | 10,065,410 |
| 2021-09-13 | $252.18 | $265.00 | $250.01 | $251.25 | $249.46 | 14,651,040 |
| 2021-09-10 | $243.18 | $255.58 | $243.18 | $255.00 | $253.18 | 12,979,110 |
| 2021-09-09 | $248.66 | $250.60 | $243.10 | $245.07 | $243.32 | 7,395,600 |
| 2021-09-08 | $249.59 | $250.98 | $246.05 | $249.33 | $247.55 | 9,793,220 |
| 2021-09-07 | $243.50 | $252.10 | $243.04 | $249.56 | $247.78 | 14,545,010 |
| 2021-09-06 | $236.68 | $245.70 | $231.51 | $243.00 | $241.26 | 17,721,090 |
| 2021-09-03 | $226.00 | $237.00 | $222.50 | $236.40 | $234.71 | 13,567,390 |
| 2021-09-02 | $239.00 | $241.87 | $227.07 | $228.05 | $226.42 | 14,689,020 |
| 2021-09-01 | $228.79 | $240.17 | $224.00 | $236.29 | $234.60 | 15,478,060 |
| 2021-08-31 | $240.41 | $240.68 | $221.00 | $228.29 | $226.66 | 20,752,650 |
| 2021-08-30 | $242.30 | $243.20 | $233.20 | $239.50 | $237.79 | 10,993,760 |
| 2021-08-27 | $242.00 | $246.00 | $238.18 | $240.23 | $238.51 | 8,293,820 |
| 2021-08-26 | $247.00 | $247.00 | $237.00 | $245.14 | $243.39 | 9,373,510 |
| 2021-08-25 | $242.00 | $253.86 | $239.64 | $246.94 | $245.18 | 13,996,880 |
| 2021-08-24 | $234.28 | $241.18 | $231.58 | $240.10 | $238.39 | 10,832,800 |
| 2021-08-23 | $232.00 | $236.99 | $229.03 | $232.10 | $230.44 | 11,443,610 |
| 2021-08-20 | $235.12 | $235.12 | $224.14 | $228.27 | $226.64 | 15,636,650 |
| 2021-08-19 | $235.74 | $241.48 | $229.92 | $236.09 | $234.40 | 12,565,890 |
| 2021-08-18 | $246.57 | $247.26 | $232.99 | $235.72 | $234.04 | 18,668,070 |
| 2021-08-17 | $263.33 | $267.96 | $243.72 | $244.98 | $243.23 | 17,444,710 |
| 2021-08-16 | $259.00 | $268.45 | $257.00 | $262.84 | $260.96 | 13,543,550 |
| 2021-08-13 | $251.51 | $259.50 | $251.00 | $257.65 | $255.81 | 7,888,160 |
| 2021-08-12 | $255.00 | $258.48 | $251.51 | $253.08 | $251.27 | 8,629,730 |
| 2021-08-11 | $267.50 | $268.57 | $257.98 | $259.00 | $257.15 | 10,147,030 |
| 2021-08-10 | $258.00 | $268.00 | $251.44 | $267.35 | $265.44 | 15,715,110 |
| 2021-08-09 | $252.02 | $268.79 | $252.02 | $260.40 | $258.54 | 16,084,700 |
| 2021-08-06 | $251.00 | $255.40 | $247.67 | $252.00 | $250.20 | 9,393,910 |
| 2021-08-05 | $255.80 | $264.00 | $250.02 | $255.00 | $253.18 | 12,691,260 |
| 2021-08-04 | $254.89 | $259.00 | $248.94 | $255.00 | $253.18 | 14,080,820 |
| 2021-08-03 | $236.36 | $255.36 | $235.74 | $253.87 | $252.06 | 20,157,820 |
| 2021-08-02 | $227.90 | $241.40 | $224.13 | $239.35 | $237.64 | 26,696,830 |
| 2021-07-30 | $253.00 | $254.44 | $240.50 | $241.00 | $239.28 | 18,610,340 |
| 2021-07-29 | $255.15 | $265.50 | $255.02 | $258.01 | $256.17 | 14,143,180 |
| 2021-07-28 | $250.10 | $259.67 | $245.00 | $250.84 | $249.05 | 13,724,890 |
| 2021-07-27 | $261.20 | $265.02 | $252.99 | $254.00 | $252.19 | 13,390,640 |
| 2021-07-26 | $274.00 | $274.00 | $256.00 | $262.98 | $261.10 | 19,310,260 |
| 2021-07-23 | $281.95 | $283.00 | $273.53 | $277.68 | $275.70 | 10,553,350 |
| 2021-07-22 | $282.09 | $292.00 | $279.01 | $281.96 | $279.95 | 10,076,270 |
| 2021-07-21 | $295.10 | $297.67 | $284.58 | $284.69 | $282.66 | 13,121,860 |
| 2021-07-20 | $290.50 | $296.67 | $287.88 | $293.45 | $291.35 | 14,129,400 |
| 2021-07-19 | $274.48 | $290.22 | $269.00 | $290.22 | $288.15 | 14,758,540 |
| 2021-07-16 | $285.00 | $286.35 | $274.80 | $275.00 | $273.04 | 11,409,700 |
| 2021-07-15 | $281.00 | $286.66 | $279.01 | $284.93 | $282.90 | 7,236,520 |
| 2021-07-14 | $288.69 | $288.69 | $280.94 | $282.30 | $280.28 | 10,853,480 |
| 2021-07-13 | $287.46 | $299.00 | $286.00 | $288.79 | $286.73 | 15,002,510 |
| 2021-07-12 | $271.00 | $287.00 | $264.12 | $285.70 | $283.66 | 20,329,580 |
| 2021-07-09 | $267.99 | $271.78 | $264.40 | $265.16 | $263.27 | 10,727,820 |
| 2021-07-08 | $276.99 | $277.83 | $268.00 | $269.39 | $267.47 | 13,472,520 |
| 2021-07-07 | $275.87 | $279.93 | $272.01 | $275.00 | $273.04 | 13,709,180 |
| 2021-07-06 | $283.96 | $289.07 | $275.00 | $281.50 | $279.49 | 11,745,090 |
| 2021-07-05 | $277.50 | $284.98 | $275.50 | $279.89 | $277.89 | 9,135,990 |
| 2021-07-02 | $293.30 | $293.30 | $279.00 | $281.09 | $279.08 | 17,588,830 |
| 2021-07-01 | $299.00 | $300.09 | $292.60 | $300.00 | $297.86 | 8,867,180 |
| 2021-06-30 | $298.18 | $303.98 | $296.08 | $300.10 | $297.96 | 6,804,350 |
| 2021-06-29 | $307.93 | $309.00 | $299.01 | $301.75 | $299.59 | 10,345,390 |
| 2021-06-28 | $301.00 | $309.96 | $301.00 | $307.83 | $305.63 | 10,042,100 |
| 2021-06-25 | $293.90 | $299.50 | $290.18 | $296.70 | $294.58 | 9,971,900 |
| 2021-06-24 | $301.50 | $302.45 | $288.51 | $294.18 | $292.08 | 10,296,670 |
| 2021-06-23 | $289.00 | $300.27 | $288.98 | $296.90 | $294.78 | 16,655,040 |
| 2021-06-22 | $283.00 | $288.00 | $274.30 | $286.49 | $284.44 | 12,097,600 |
| 2021-06-21 | $285.00 | $285.00 | $274.30 | $281.98 | $278.97 | 14,604,660 |
| 2021-06-18 | $285.00 | $287.75 | $276.42 | $287.48 | $284.41 | 12,995,060 |
| 2021-06-17 | $289.70 | $293.94 | $283.68 | $286.00 | $282.95 | 12,022,450 |
| 2021-06-16 | $300.50 | $301.00 | $288.20 | $289.70 | $286.61 | 10,592,980 |
| 2021-06-15 | $310.69 | $310.69 | $295.50 | $297.68 | $294.51 | 13,058,720 |
| 2021-06-14 | $311.00 | $311.00 | $311.00 | $311.00 | $307.68 | 0 |
| 2021-06-11 | $314.55 | $317.00 | $305.38 | $311.00 | $307.68 | 9,280,410 |
| 2021-06-10 | $311.02 | $317.37 | $310.70 | $313.46 | $310.12 | 7,609,910 |
| 2021-06-09 | $314.30 | $319.00 | $310.96 | $312.80 | $309.46 | 7,121,650 |
| 2021-06-08 | $316.74 | $324.58 | $314.47 | $317.38 | $314.00 | 7,978,690 |
| 2021-06-07 | $319.92 | $319.92 | $310.63 | $317.00 | $313.62 | 7,789,660 |
| 2021-06-04 | $322.01 | $325.00 | $317.00 | $319.56 | $316.15 | 9,845,120 |
| 2021-06-03 | $327.99 | $331.85 | $322.02 | $325.84 | $322.37 | 6,251,920 |
| 2021-06-02 | $336.00 | $337.40 | $324.00 | $325.30 | $321.83 | 7,199,070 |
| 2021-06-01 | $331.99 | $337.31 | $328.65 | $334.12 | $330.56 | 8,408,660 |
| 2021-05-31 | $342.99 | $343.99 | $329.60 | $334.50 | $330.93 | 11,220,940 |
| 2021-05-28 | $342.00 | $349.28 | $339.00 | $344.29 | $340.62 | 6,829,910 |
| 2021-05-27 | $339.98 | $348.30 | $337.00 | $344.54 | $340.87 | 8,433,240 |
| 2021-05-26 | $342.00 | $348.70 | $334.90 | $339.99 | $336.36 | 9,024,350 |
| 2021-05-25 | $322.82 | $339.52 | $320.01 | $339.28 | $335.66 | 12,988,840 |
| 2021-05-24 | $318.00 | $323.00 | $313.50 | $320.29 | $316.87 | 5,512,580 |
| 2021-05-21 | $328.54 | $330.10 | $314.02 | $318.00 | $314.61 | 7,174,290 |
| 2021-05-20 | $324.56 | $329.80 | $321.00 | $325.01 | $321.54 | 7,520,380 |
| 2021-05-19 | $317.37 | $329.98 | $315.12 | $326.52 | $323.04 | 7,313,010 |
| 2021-05-18 | $319.31 | $322.00 | $314.00 | $318.05 | $314.66 | 5,509,840 |
| 2021-05-17 | $313.00 | $322.10 | $310.25 | $319.39 | $315.98 | 12,451,300 |
| 2021-05-14 | $297.00 | $310.00 | $293.00 | $309.58 | $306.28 | 13,243,690 |
| 2021-05-13 | $297.99 | $301.77 | $288.10 | $295.00 | $291.85 | 9,879,030 |
| 2021-05-12 | $299.39 | $304.50 | $295.01 | $303.00 | $299.77 | 6,179,890 |
| 2021-05-11 | $294.50 | $301.80 | $292.31 | $299.00 | $295.81 | 6,255,940 |
| 2021-05-10 | $289.35 | $303.00 | $289.35 | $298.89 | $295.70 | 8,771,810 |
| 2021-05-07 | $295.03 | $300.80 | $287.53 | $288.00 | $284.93 | 8,871,390 |
| 2021-05-06 | $319.00 | $319.00 | $295.70 | $295.70 | $292.55 | 13,152,380 |
| 2021-05-05 | $311.99 | $311.99 | $311.99 | $311.99 | $308.66 | 0 |
| 2021-05-04 | $311.99 | $311.99 | $311.99 | $311.99 | $308.66 | 0 |
| 2021-04-30 | $308.08 | $317.88 | $305.00 | $311.99 | $308.66 | 10,035,090 |
| 2021-04-29 | $307.22 | $316.10 | $305.00 | $310.32 | $307.01 | 8,852,480 |
| 2021-04-28 | $306.67 | $311.49 | $295.00 | $310.00 | $306.69 | 10,271,620 |
| 2021-04-27 | $301.55 | $307.85 | $299.02 | $306.98 | $303.71 | 9,683,440 |
| 2021-04-26 | $301.00 | $309.89 | $297.30 | $298.44 | $295.26 | 11,224,540 |
| 2021-04-23 | $298.15 | $303.27 | $296.06 | $299.29 | $296.10 | 10,677,520 |
| 2021-04-22 | $297.00 | $297.90 | $283.50 | $296.00 | $292.84 | 13,740,590 |
| 2021-04-21 | $288.00 | $298.69 | $287.99 | $298.66 | $295.48 | 7,804,830 |
| 2021-04-20 | $294.21 | $302.47 | $291.58 | $292.99 | $289.87 | 10,602,280 |
| 2021-04-19 | $285.58 | $298.01 | $283.85 | $294.50 | $291.36 | 11,002,070 |
| 2021-04-16 | $287.18 | $288.16 | $277.50 | $285.85 | $282.80 | 9,392,500 |
| 2021-04-15 | $286.96 | $286.96 | $278.10 | $283.06 | $280.04 | 10,169,100 |
| 2021-04-14 | $260.00 | $289.38 | $260.00 | $288.20 | $285.13 | 25,806,610 |
| 2021-04-13 | $292.82 | $302.88 | $265.85 | $265.85 | $263.01 | 23,538,080 |
| 2021-04-12 | $296.01 | $304.59 | $289.00 | $295.39 | $292.24 | 14,637,260 |
| 2021-04-09 | $310.00 | $312.00 | $301.04 | $301.60 | $298.38 | 9,539,540 |
| 2021-04-08 | $307.50 | $315.00 | $305.53 | $312.28 | $308.95 | 8,572,970 |
| 2021-04-07 | $315.91 | $316.95 | $307.00 | $311.90 | $308.57 | 10,251,860 |
| 2021-04-06 | $334.98 | $334.98 | $312.67 | $317.20 | $313.82 | 13,886,690 |
| 2021-04-05 | $333.50 | $333.50 | $333.50 | $333.50 | $329.94 | 0 |
| 2021-04-02 | $321.00 | $337.82 | $320.00 | $333.50 | $329.94 | 10,455,160 |
| 2021-04-01 | $308.70 | $321.95 | $306.30 | $321.95 | $318.52 | 8,928,280 |
| 2021-03-31 | $316.25 | $317.72 | $301.53 | $306.08 | $302.82 | 10,944,630 |
| 2021-03-30 | $313.00 | $325.38 | $311.11 | $317.88 | $314.49 | 9,522,880 |
| 2021-03-29 | $312.97 | $322.88 | $306.68 | $315.85 | $312.48 | 12,294,620 |
| 2021-03-26 | $300.87 | $314.14 | $299.33 | $313.43 | $310.09 | 11,645,530 |
| 2021-03-25 | $288.10 | $299.30 | $284.06 | $299.00 | $295.81 | 10,173,930 |
| 2021-03-24 | $297.00 | $303.00 | $292.60 | $295.04 | $291.89 | 8,490,630 |
| 2021-03-23 | $315.00 | $315.10 | $291.01 | $300.02 | $296.82 | 11,764,280 |
| 2021-03-22 | $306.00 | $318.00 | $301.88 | $311.65 | $308.33 | 9,885,120 |
| 2021-03-19 | $305.00 | $322.60 | $303.32 | $306.56 | $303.29 | 12,453,560 |
| 2021-03-18 | $313.00 | $320.25 | $308.80 | $312.70 | $309.37 | 11,684,930 |
| 2021-03-17 | $292.95 | $309.79 | $287.11 | $308.07 | $304.78 | 10,521,670 |
| 2021-03-16 | $299.00 | $301.88 | $285.62 | $296.57 | $293.41 | 10,540,830 |
| 2021-03-15 | $303.86 | $309.00 | $290.50 | $297.80 | $294.62 | 12,591,750 |
| 2021-03-12 | $306.30 | $314.94 | $303.01 | $309.41 | $306.11 | 14,059,690 |
| 2021-03-11 | $299.00 | $307.28 | $295.05 | $301.78 | $298.56 | 12,164,830 |
| 2021-03-10 | $291.00 | $304.88 | $290.01 | $299.62 | $296.42 | 16,933,610 |
| 2021-03-09 | $280.00 | $295.30 | $269.90 | $282.29 | $279.28 | 21,144,600 |
| 2021-03-08 | $304.90 | $307.54 | $276.00 | $278.99 | $276.01 | 21,297,370 |
| 2021-03-05 | $299.80 | $312.47 | $295.00 | $305.88 | $302.62 | 10,901,760 |
| 2021-03-04 | $317.94 | $317.94 | $300.87 | $309.63 | $306.33 | 16,813,630 |
| 2021-03-03 | $314.80 | $328.71 | $312.00 | $324.50 | $321.04 | 10,562,720 |
| 2021-03-02 | $333.00 | $334.30 | $308.85 | $316.10 | $312.73 | 16,173,680 |
| 2021-03-01 | $314.96 | $326.80 | $314.80 | $324.56 | $321.10 | 14,186,310 |
| 2021-02-26 | $306.00 | $314.65 | $301.00 | $307.91 | $304.63 | 15,971,310 |
| 2021-02-25 | $322.00 | $326.88 | $313.53 | $319.10 | $315.70 | 13,418,030 |
| 2021-02-24 | $335.99 | $339.60 | $311.30 | $314.63 | $311.27 | 18,956,380 |
| 2021-02-23 | $329.88 | $343.90 | $327.80 | $332.78 | $329.23 | 16,034,210 |
| 2021-02-22 | $378.98 | $379.00 | $338.76 | $339.00 | $335.38 | 21,811,520 |
| 2021-02-19 | $379.00 | $387.56 | $355.11 | $371.90 | $367.93 | 14,416,880 |
| 2021-02-18 | $395.66 | $403.78 | $372.00 | $379.90 | $375.85 | 18,094,950 |
| 2021-02-17 | $387.86 | $387.86 | $387.86 | $387.86 | $383.72 | 0 |
| 2021-02-16 | $387.86 | $387.86 | $387.86 | $387.86 | $383.72 | 0 |
| 2021-02-15 | $387.86 | $387.86 | $387.86 | $387.86 | $383.72 | 0 |
| 2021-02-12 | $387.86 | $387.86 | $387.86 | $387.86 | $383.72 | 0 |
| 2021-02-11 | $387.86 | $387.86 | $387.86 | $387.86 | $383.72 | 0 |
| 2021-02-10 | $358.00 | $387.86 | $356.06 | $387.86 | $383.72 | 11,616,900 |
| 2021-02-09 | $361.28 | $363.18 | $349.04 | $359.73 | $355.89 | 9,751,510 |
| 2021-02-08 | $347.00 | $362.00 | $343.20 | $357.99 | $354.17 | 11,673,970 |
| 2021-02-05 | $335.08 | $353.80 | $333.00 | $346.95 | $343.25 | 13,760,070 |
| 2021-02-04 | $335.48 | $341.40 | $321.35 | $328.94 | $325.43 | 13,435,150 |
| 2021-02-03 | $330.68 | $348.88 | $328.00 | $340.98 | $337.34 | 15,161,440 |
| 2021-02-02 | $308.40 | $333.30 | $301.11 | $331.01 | $327.48 | 18,185,370 |
| 2021-02-01 | $307.90 | $315.87 | $298.00 | $306.00 | $302.74 | 20,364,210 |
| 2021-01-29 | $292.90 | $300.88 | $290.01 | $294.00 | $290.86 | 13,404,390 |
| 2021-01-28 | $289.57 | $295.15 | $285.60 | $287.00 | $283.94 | 9,000,760 |
| 2021-01-27 | $299.10 | $299.10 | $283.03 | $297.00 | $293.83 | 13,233,200 |
| 2021-01-26 | $301.55 | $305.79 | $293.92 | $297.98 | $294.80 | 13,339,170 |
| 2021-01-25 | $288.01 | $311.00 | $288.01 | $308.00 | $304.72 | 23,816,140 |
| 2021-01-22 | $272.03 | $285.00 | $270.10 | $283.00 | $279.98 | 18,172,020 |
| 2021-01-21 | $271.49 | $275.98 | $263.00 | $272.00 | $269.10 | 19,695,480 |
| 2021-01-20 | $270.27 | $274.99 | $263.00 | $272.94 | $270.03 | 14,038,570 |
| 2021-01-19 | $277.11 | $281.93 | $268.00 | $268.15 | $265.29 | 13,525,150 |
| 2021-01-18 | $278.22 | $279.00 | $268.00 | $274.20 | $271.28 | 17,356,620 |
| 2021-01-15 | $279.49 | $286.70 | $272.50 | $280.01 | $277.02 | 15,142,460 |
| 2021-01-14 | $293.56 | $294.34 | $276.68 | $280.55 | $277.56 | 24,030,570 |
| 2021-01-13 | $318.00 | $319.00 | $292.60 | $299.99 | $296.79 | 18,116,580 |
| 2021-01-12 | $295.95 | $321.86 | $295.59 | $319.10 | $315.70 | 12,410,770 |
| 2021-01-11 | $290.00 | $306.08 | $284.10 | $298.40 | $295.22 | 17,050,040 |
| 2021-01-08 | $311.00 | $311.40 | $287.00 | $291.00 | $287.90 | 19,617,710 |
| 2021-01-07 | $293.35 | $311.00 | $290.00 | $311.00 | $307.68 | 15,115,320 |
| 2021-01-06 | $290.00 | $293.83 | $284.02 | $288.00 | $284.93 | 12,638,100 |
| 2021-01-05 | $290.00 | $299.69 | $289.00 | $293.02 | $289.90 | 11,871,370 |
| 2021-01-04 | $282.00 | $300.62 | $281.75 | $292.25 | $289.13 | 14,034,750 |
| 2021-01-01 | $282.45 | $282.45 | $282.45 | $282.45 | $279.44 | 0 |
| 2020-12-31 | $270.02 | $285.80 | $267.52 | $282.45 | $279.44 | 14,788,180 |
| 2020-12-30 | $253.10 | $266.05 | $253.10 | $263.12 | $260.31 | 11,246,420 |
| 2020-12-29 | $256.00 | $259.00 | $248.20 | $255.15 | $252.43 | 9,836,740 |
| 2020-12-28 | $263.88 | $264.90 | $253.91 | $257.60 | $254.85 | 10,264,200 |
| 2020-12-25 | $250.00 | $261.87 | $246.00 | $259.00 | $256.24 | 9,279,390 |
| 2020-12-24 | $253.00 | $262.49 | $249.57 | $252.20 | $249.51 | 12,603,210 |
| 2020-12-23 | $237.00 | $255.32 | $237.00 | $246.88 | $244.25 | 17,086,830 |
| 2020-12-22 | $229.13 | $245.17 | $226.50 | $236.95 | $234.42 | 16,125,030 |
| 2020-12-21 | $218.00 | $229.90 | $217.00 | $229.13 | $226.69 | 12,120,160 |
| 2020-12-18 | $222.78 | $224.78 | $216.85 | $217.25 | $214.93 | 11,464,460 |
| 2020-12-17 | $220.50 | $225.88 | $219.00 | $225.49 | $223.09 | 9,974,440 |
| 2020-12-16 | $220.50 | $223.30 | $217.20 | $220.36 | $218.01 | 7,798,420 |
| 2020-12-15 | $214.06 | $219.70 | $212.55 | $218.38 | $216.05 | 12,213,400 |
| 2020-12-14 | $205.81 | $216.00 | $203.01 | $213.60 | $211.32 | 15,376,630 |
| 2020-12-11 | $210.88 | $210.88 | $202.67 | $206.00 | $203.80 | 9,533,020 |
| 2020-12-10 | $204.24 | $209.37 | $201.12 | $207.80 | $205.58 | 9,114,950 |
| 2020-12-09 | $207.83 | $209.35 | $202.22 | $202.33 | $200.17 | 7,343,260 |
| 2020-12-08 | $209.63 | $210.30 | $204.10 | $208.03 | $205.81 | 8,492,410 |
| 2020-12-07 | $197.00 | $208.98 | $195.50 | $207.75 | $205.53 | 17,817,610 |
| 2020-12-04 | $194.00 | $197.60 | $192.30 | $196.43 | $194.34 | 7,311,360 |
| 2020-12-03 | $194.08 | $197.28 | $194.01 | $194.93 | $192.85 | 5,755,560 |
| 2020-12-02 | $197.42 | $199.50 | $194.03 | $195.52 | $193.43 | 6,043,090 |
| 2020-12-01 | $194.00 | $198.38 | $193.20 | $196.00 | $193.91 | 8,706,750 |
| 2020-11-30 | $190.51 | $197.26 | $190.51 | $193.20 | $191.14 | 9,938,450 |
| 2020-11-27 | $190.33 | $193.88 | $188.20 | $193.20 | $191.14 | 6,068,130 |
| 2020-11-26 | $188.51 | $197.80 | $188.51 | $191.25 | $189.21 | 9,508,330 |
| 2020-11-25 | $194.93 | $195.45 | $189.00 | $189.00 | $186.98 | 7,947,800 |
| 2020-11-24 | $188.94 | $196.48 | $185.39 | $193.39 | $191.33 | 13,613,440 |
| 2020-11-23 | $185.00 | $190.18 | $181.50 | $187.89 | $185.89 | 12,408,270 |
| 2020-11-20 | $185.31 | $187.78 | $182.26 | $185.00 | $183.03 | 8,963,880 |
| 2020-11-19 | $175.72 | $184.58 | $174.00 | $183.31 | $181.36 | 15,912,230 |
| 2020-11-18 | $181.61 | $184.10 | $172.77 | $175.25 | $173.38 | 18,068,150 |
| 2020-11-17 | $186.46 | $186.96 | $179.79 | $181.00 | $179.07 | 13,321,850 |
| 2020-11-16 | $189.00 | $189.90 | $184.10 | $186.45 | $184.46 | 16,487,480 |
| 2020-11-13 | $195.20 | $195.20 | $186.88 | $192.50 | $190.45 | 12,621,630 |
| 2020-11-12 | $185.50 | $196.80 | $183.54 | $196.15 | $194.06 | 21,534,850 |
| 2020-11-11 | $188.00 | $189.79 | $183.75 | $184.60 | $182.63 | 13,342,860 |
| 2020-11-10 | $189.53 | $193.52 | $183.50 | $185.27 | $183.29 | 30,663,380 |
| 2020-11-09 | $197.20 | $199.60 | $193.64 | $199.50 | $197.37 | 10,698,710 |
| 2020-11-06 | $200.00 | $201.50 | $192.83 | $196.32 | $194.23 | 11,942,990 |
| 2020-11-05 | $205.00 | $206.83 | $198.51 | $200.10 | $197.97 | 12,542,210 |
| 2020-11-04 | $197.42 | $203.80 | $197.42 | $202.43 | $200.27 | 10,441,180 |
| 2020-11-03 | $196.34 | $199.77 | $193.03 | $197.76 | $195.65 | 10,750,540 |
| 2020-11-02 | $198.22 | $204.18 | $192.22 | $194.40 | $192.33 | 14,961,470 |
| 2020-10-30 | $203.03 | $205.00 | $198.61 | $199.40 | $197.27 | 10,312,900 |
| 2020-10-29 | $196.00 | $203.50 | $194.60 | $200.43 | $198.29 | 12,628,800 |
| 2020-10-28 | $190.00 | $201.00 | $188.11 | $198.41 | $196.29 | 18,051,730 |
| 2020-10-27 | $182.61 | $186.37 | $179.60 | $184.81 | $182.84 | 11,814,910 |
| 2020-10-26 | $192.65 | $192.65 | $181.88 | $185.68 | $183.70 | 10,755,370 |
| 2020-10-23 | $196.88 | $199.23 | $193.00 | $193.06 | $191.00 | 6,745,780 |
| 2020-10-22 | $194.00 | $196.78 | $186.80 | $195.99 | $193.90 | 12,610,840 |
| 2020-10-21 | $205.00 | $205.00 | $194.02 | $195.60 | $193.51 | 13,266,730 |
| 2020-10-20 | $200.10 | $203.05 | $198.47 | $200.02 | $197.89 | 7,113,670 |
| 2020-10-19 | $201.01 | $205.01 | $198.80 | $200.10 | $197.97 | 9,952,790 |
| 2020-10-16 | $203.11 | $205.44 | $201.64 | $203.43 | $201.26 | 6,930,590 |
| 2020-10-15 | $207.00 | $209.48 | $202.00 | $202.83 | $200.67 | 14,087,350 |
| 2020-10-14 | $211.92 | $214.00 | $206.50 | $209.20 | $206.97 | 13,789,730 |
| 2020-10-13 | $219.00 | $219.50 | $208.80 | $214.10 | $211.82 | 14,002,890 |
| 2020-10-12 | $204.16 | $212.90 | $201.00 | $212.00 | $209.74 | 17,785,050 |
| 2020-10-09 | $223.00 | $223.00 | $200.65 | $204.10 | $201.92 | 32,584,770 |
| 2020-10-08 | $222.94 | $222.94 | $222.94 | $222.94 | $220.56 | 0 |
| 2020-10-07 | $222.94 | $222.94 | $222.94 | $222.94 | $220.56 | 0 |
| 2020-10-06 | $222.94 | $222.94 | $222.94 | $222.94 | $220.56 | 0 |
| 2020-10-05 | $222.94 | $222.94 | $222.94 | $222.94 | $220.56 | 0 |
| 2020-10-02 | $222.94 | $222.94 | $222.94 | $222.94 | $220.56 | 0 |
| 2020-10-01 | $222.94 | $222.94 | $222.94 | $222.94 | $220.56 | 0 |
| 2020-09-30 | $227.00 | $228.90 | $221.33 | $222.94 | $220.56 | 8,813,450 |
| 2020-09-29 | $224.00 | $226.94 | $220.00 | $224.30 | $221.91 | 9,385,550 |
| 2020-09-28 | $221.00 | $230.54 | $218.48 | $224.90 | $222.50 | 15,785,960 |
| 2020-09-25 | $215.99 | $222.80 | $215.23 | $219.20 | $216.86 | 11,013,600 |
| 2020-09-24 | $218.21 | $218.98 | $210.66 | $213.10 | $210.83 | 8,287,590 |
| 2020-09-23 | $207.05 | $219.33 | $205.28 | $217.50 | $215.18 | 11,584,060 |
| 2020-09-22 | $210.00 | $211.18 | $203.58 | $206.71 | $204.51 | 9,738,530 |
| 2020-09-21 | $217.00 | $219.90 | $208.00 | $209.01 | $206.78 | 11,804,390 |
| 2020-09-18 | $212.00 | $216.00 | $209.90 | $216.00 | $213.70 | 10,119,670 |
| 2020-09-17 | $219.80 | $219.80 | $208.58 | $212.13 | $209.87 | 9,440,750 |
| 2020-09-16 | $223.22 | $224.36 | $214.51 | $217.26 | $214.94 | 9,961,960 |
| 2020-09-15 | $214.31 | $224.78 | $212.13 | $222.58 | $220.21 | 11,634,650 |
| 2020-09-14 | $208.00 | $217.50 | $207.54 | $214.30 | $212.01 | 12,029,960 |
| 2020-09-11 | $204.00 | $208.80 | $203.00 | $207.21 | $205.00 | 9,298,960 |
| 2020-09-10 | $200.99 | $208.00 | $200.45 | $205.60 | $203.41 | 13,866,150 |
| 2020-09-09 | $200.30 | $203.10 | $195.80 | $197.18 | $195.08 | 11,743,350 |
| 2020-09-08 | $211.28 | $212.75 | $201.00 | $204.20 | $202.02 | 12,158,130 |
| 2020-09-07 | $217.00 | $221.50 | $207.02 | $209.28 | $207.05 | 15,760,300 |
| 2020-09-04 | $219.00 | $221.10 | $210.00 | $219.80 | $217.46 | 12,271,380 |
| 2020-09-03 | $221.50 | $229.60 | $221.50 | $224.30 | $221.91 | 11,493,060 |
| 2020-09-02 | $221.74 | $226.97 | $218.88 | $223.00 | $220.62 | 15,042,960 |
| 2020-09-01 | $207.00 | $218.83 | $206.10 | $216.80 | $214.49 | 14,395,130 |
| 2020-08-31 | $221.00 | $221.00 | $208.00 | $208.00 | $205.78 | 21,047,610 |
| 2020-08-28 | $204.39 | $223.00 | $204.01 | $220.30 | $217.95 | 19,295,430 |
| 2020-08-27 | $201.50 | $206.62 | $200.02 | $203.99 | $201.81 | 7,292,500 |
| 2020-08-26 | $208.20 | $212.80 | $202.20 | $203.53 | $201.36 | 10,237,290 |
| 2020-08-25 | $207.79 | $216.80 | $203.59 | $210.31 | $208.07 | 17,389,790 |
| 2020-08-24 | $201.00 | $205.58 | $196.80 | $203.52 | $201.35 | 12,036,140 |
| 2020-08-21 | $196.00 | $206.60 | $194.66 | $199.38 | $197.25 | 15,284,850 |
| 2020-08-20 | $191.00 | $204.96 | $191.00 | $194.00 | $191.93 | 21,170,330 |
| 2020-08-19 | $211.00 | $211.00 | $198.50 | $200.00 | $197.87 | 16,180,420 |
| 2020-08-18 | $208.82 | $215.50 | $207.20 | $210.95 | $208.70 | 13,438,150 |
| 2020-08-17 | $207.70 | $211.90 | $204.06 | $207.20 | $204.99 | 12,495,840 |
| 2020-08-14 | $202.00 | $208.96 | $201.14 | $207.25 | $205.04 | 11,350,480 |
| 2020-08-13 | $207.00 | $210.60 | $200.01 | $204.49 | $202.31 | 13,972,470 |
| 2020-08-12 | $214.50 | $217.97 | $203.60 | $206.65 | $204.45 | 20,370,130 |
| 2020-08-11 | $211.95 | $223.44 | $211.95 | $214.28 | $211.99 | 13,965,350 |
| 2020-08-10 | $214.10 | $219.59 | $209.70 | $213.70 | $211.42 | 16,161,920 |
| 2020-08-07 | $220.00 | $228.85 | $215.00 | $220.88 | $218.52 | 17,832,930 |
| 2020-08-06 | $224.00 | $224.85 | $214.11 | $218.26 | $215.93 | 18,325,120 |
| 2020-08-05 | $220.00 | $228.00 | $218.20 | $223.85 | $221.46 | 13,835,000 |
| 2020-08-04 | $234.00 | $234.00 | $220.12 | $223.55 | $221.17 | 25,066,000 |
| 2020-08-03 | $246.99 | $249.00 | $226.00 | $238.50 | $235.96 | 26,255,220 |
| 2020-07-31 | $224.00 | $244.36 | $224.00 | $243.00 | $240.41 | 23,598,340 |
| 2020-07-30 | $214.94 | $232.75 | $212.00 | $223.30 | $220.92 | 22,796,230 |
| 2020-07-29 | $203.20 | $218.68 | $203.00 | $214.00 | $211.72 | 19,026,140 |
| 2020-07-28 | $202.00 | $212.88 | $195.00 | $206.70 | $204.50 | 22,909,730 |
| 2020-07-27 | $200.00 | $209.99 | $195.95 | $199.69 | $197.56 | 24,623,620 |
| 2020-07-24 | $226.00 | $228.50 | $204.54 | $204.54 | $202.36 | 41,367,020 |
| 2020-07-23 | $204.00 | $227.27 | $201.16 | $227.27 | $224.85 | 34,129,350 |
| 2020-07-22 | $199.97 | $216.43 | $196.01 | $206.61 | $204.41 | 32,808,320 |
| 2020-07-21 | $194.00 | $200.30 | $190.00 | $196.75 | $194.65 | 17,412,950 |
| 2020-07-20 | $191.99 | $204.39 | $189.41 | $196.00 | $193.91 | 28,139,720 |
| 2020-07-17 | $180.00 | $188.10 | $180.00 | $188.10 | $186.09 | 29,000,200 |
| 2020-07-16 | $190.01 | $191.80 | $171.00 | $171.00 | $169.18 | 31,373,200 |
| 2020-07-15 | $190.10 | $195.68 | $186.51 | $190.53 | $187.78 | 26,508,470 |
| 2020-07-14 | $188.84 | $196.97 | $188.81 | $190.00 | $187.26 | 22,931,940 |
| 2020-07-13 | $206.00 | $208.00 | $187.00 | $194.67 | $191.86 | 32,054,180 |
| 2020-07-10 | $191.40 | $212.94 | $187.52 | $203.49 | $200.56 | 31,684,770 |
| 2020-07-09 | $191.00 | $196.86 | $187.00 | $193.79 | $191.00 | 27,154,600 |
| 2020-07-08 | $185.00 | $199.40 | $182.08 | $195.86 | $193.04 | 41,410,780 |
| 2020-07-07 | $214.00 | $218.88 | $187.02 | $192.40 | $189.63 | 46,052,330 |
| 2020-07-06 | $188.23 | $201.03 | $182.00 | $201.03 | $198.13 | 18,300,000 |
| 2020-07-03 | $166.00 | $182.75 | $165.50 | $182.75 | $180.12 | 23,398,360 |
| 2020-07-02 | $166.00 | $173.19 | $162.00 | $166.14 | $163.75 | 23,932,560 |
| 2020-07-01 | $158.15 | $168.18 | $154.90 | $167.28 | $164.87 | 29,070,090 |
| 2020-06-30 | $146.50 | $154.03 | $145.10 | $154.03 | $151.81 | 29,230,330 |
| 2020-06-29 | $126.93 | $140.03 | $125.21 | $140.03 | $138.01 | 16,883,850 |
| 2020-06-26 | $127.30 | $127.30 | $127.30 | $127.30 | $125.47 | 0 |
| 2020-06-25 | $127.30 | $127.30 | $127.30 | $127.30 | $125.47 | 0 |
| 2020-06-24 | $127.55 | $129.77 | $125.50 | $127.30 | $125.47 | 10,808,900 |
| 2020-06-23 | $126.20 | $129.50 | $123.72 | $126.50 | $124.68 | 11,705,370 |
| 2020-06-22 | $130.02 | $130.31 | $124.60 | $126.25 | $124.43 | 12,940,590 |
| 2020-06-19 | $127.44 | $131.40 | $125.50 | $130.81 | $128.92 | 12,841,410 |
| 2020-06-18 | $124.00 | $129.48 | $122.60 | $129.08 | $127.22 | 11,160,340 |
| 2020-06-17 | $125.49 | $126.10 | $122.80 | $124.88 | $123.08 | 9,875,820 |
| 2020-06-16 | $121.90 | $126.57 | $118.90 | $126.50 | $124.68 | 12,796,920 |
| 2020-06-15 | $120.01 | $128.50 | $118.75 | $120.00 | $118.27 | 24,121,050 |
| 2020-06-12 | $107.80 | $119.85 | $107.46 | $119.85 | $118.12 | 20,009,960 |
| 2020-06-11 | $105.00 | $111.06 | $103.99 | $108.95 | $107.38 | 15,689,730 |
| 2020-06-10 | $106.00 | $108.00 | $102.68 | $106.34 | $104.81 | 23,811,080 |
| 2020-06-09 | $106.00 | $112.00 | $105.00 | $110.00 | $108.41 | 9,991,380 |
| 2020-06-08 | $105.10 | $108.20 | $104.25 | $106.18 | $104.65 | 9,211,900 |
| 2020-06-05 | $99.86 | $108.08 | $99.86 | $106.41 | $104.88 | 17,432,740 |
| 2020-06-04 | $101.00 | $101.75 | $99.90 | $99.92 | $98.48 | 7,900,830 |
| 2020-06-03 | $102.00 | $102.66 | $98.08 | $102.18 | $100.71 | 13,016,340 |
| 2020-06-02 | $103.90 | $105.37 | $99.44 | $99.87 | $98.43 | 26,091,410 |
| 2020-06-01 | $101.50 | $104.54 | $99.22 | $102.18 | $100.71 | 15,912,590 |
| 2020-05-29 | $94.56 | $101.23 | $93.75 | $101.23 | $99.77 | 18,717,930 |
| 2020-05-28 | $97.20 | $97.49 | $94.09 | $95.00 | $93.63 | 12,114,900 |
| 2020-05-27 | $95.28 | $96.64 | $93.69 | $96.60 | $95.21 | 12,582,080 |
| 2020-05-26 | $89.88 | $96.87 | $89.82 | $96.02 | $94.64 | 18,313,230 |
| 2020-05-25 | $86.78 | $89.94 | $85.90 | $88.79 | $87.51 | 11,038,090 |
| 2020-05-22 | $88.01 | $88.90 | $85.54 | $86.17 | $84.93 | 12,527,840 |
| 2020-05-21 | $88.50 | $88.82 | $87.05 | $87.78 | $86.52 | 8,092,560 |
| 2020-05-20 | $89.38 | $90.65 | $87.36 | $87.66 | $86.40 | 8,794,300 |
| 2020-05-19 | $88.70 | $91.41 | $88.20 | $89.40 | $88.11 | 12,808,910 |
| 2020-05-18 | $87.89 | $88.70 | $87.48 | $87.50 | $86.24 | 7,391,890 |
| 2020-05-15 | $89.29 | $89.74 | $87.36 | $87.57 | $86.31 | 9,057,260 |
| 2020-05-14 | $89.12 | $89.80 | $88.50 | $88.85 | $87.57 | 6,214,620 |
| 2020-05-13 | $90.50 | $91.18 | $89.50 | $89.99 | $88.69 | 6,816,420 |
| 2020-05-12 | $89.84 | $91.80 | $89.69 | $90.44 | $89.14 | 12,935,260 |
| 2020-05-11 | $92.88 | $93.49 | $88.66 | $88.90 | $87.62 | 14,375,650 |
| 2020-05-08 | $93.00 | $93.60 | $91.22 | $92.68 | $91.34 | 7,859,950 |
| 2020-05-07 | $90.44 | $91.44 | $89.11 | $91.20 | $89.89 | 7,374,350 |
| 2020-05-06 | $89.50 | $91.44 | $89.30 | $90.25 | $88.95 | 15,924,810 |
| 2020-05-05 | $91.30 | $91.30 | $91.30 | $91.30 | $89.98 | 0 |
| 2020-05-04 | $91.30 | $91.30 | $91.30 | $91.30 | $89.98 | 0 |
| 2020-05-01 | $91.30 | $91.30 | $91.30 | $91.30 | $89.98 | 0 |
| 2020-04-30 | $90.60 | $93.79 | $89.00 | $91.30 | $89.98 | 9,858,550 |
| 2020-04-29 | $89.34 | $91.80 | $89.34 | $90.30 | $89.00 | 10,154,270 |
| 2020-04-28 | $85.91 | $90.60 | $85.58 | $89.62 | $88.33 | 14,449,080 |
| 2020-04-27 | $87.86 | $88.36 | $85.54 | $86.40 | $85.15 | 9,116,150 |
| 2020-04-24 | $86.39 | $88.75 | $86.39 | $87.69 | $86.43 | 9,817,040 |
| 2020-04-23 | $88.50 | $89.00 | $85.80 | $86.56 | $85.31 | 15,735,590 |
| 2020-04-22 | $83.28 | $86.35 | $82.55 | $85.92 | $84.68 | 21,173,420 |
| 2020-04-21 | $82.99 | $83.28 | $80.85 | $82.22 | $81.04 | 9,410,610 |
| 2020-04-20 | $82.18 | $83.69 | $80.37 | $82.80 | $81.61 | 14,213,590 |
| 2020-04-17 | $79.00 | $82.57 | $79.00 | $81.30 | $80.13 | 19,345,650 |
| 2020-04-16 | $75.85 | $77.30 | $75.56 | $77.00 | $75.89 | 7,120,640 |
| 2020-04-15 | $79.35 | $79.35 | $75.60 | $76.60 | $75.50 | 12,115,490 |
| 2020-04-14 | $79.00 | $79.54 | $77.72 | $79.39 | $78.25 | 13,162,030 |
| 2020-04-13 | $76.50 | $78.95 | $76.41 | $78.43 | $77.30 | 7,541,330 |
| 2020-04-10 | $77.20 | $79.84 | $76.57 | $77.32 | $76.21 | 7,618,220 |
| 2020-04-09 | $76.07 | $77.68 | $75.35 | $77.50 | $76.38 | 7,596,180 |
| 2020-04-08 | $74.65 | $77.44 | $74.64 | $75.62 | $74.53 | 11,507,600 |
| 2020-04-07 | $75.30 | $75.98 | $74.62 | $75.55 | $74.46 | 18,350,060 |
| 2020-04-06 | $72.63 | $72.63 | $72.63 | $72.63 | $71.58 | 0 |
| 2020-04-03 | $71.95 | $74.41 | $71.83 | $72.63 | $71.58 | 12,197,970 |
| 2020-04-02 | $68.50 | $72.00 | $68.11 | $71.83 | $70.79 | 12,468,240 |
| 2020-04-01 | $67.25 | $70.24 | $67.02 | $68.53 | $67.54 | 13,530,750 |
| 2020-03-31 | $68.57 | $68.57 | $67.17 | $67.20 | $66.23 | 11,143,650 |
| 2020-03-30 | $71.00 | $71.27 | $66.50 | $67.95 | $66.97 | 24,011,950 |
| 2020-03-27 | $73.62 | $73.70 | $72.05 | $72.42 | $71.38 | 10,027,330 |
| 2020-03-26 | $73.12 | $74.14 | $72.38 | $72.90 | $71.85 | 13,537,840 |
| 2020-03-25 | $75.80 | $76.28 | $72.20 | $74.80 | $73.72 | 26,063,690 |
| 2020-03-24 | $73.50 | $75.85 | $72.13 | $73.27 | $72.21 | 13,174,660 |
| 2020-03-23 | $73.15 | $74.60 | $71.50 | $72.15 | $71.11 | 12,042,050 |
| 2020-03-20 | $73.28 | $76.50 | $72.80 | $75.60 | $74.51 | 16,159,930 |
| 2020-03-19 | $73.86 | $75.99 | $70.06 | $71.92 | $70.88 | 15,713,520 |
| 2020-03-18 | $77.70 | $78.29 | $74.12 | $75.38 | $74.29 | 12,631,680 |
| 2020-03-17 | $77.75 | $79.90 | $74.80 | $77.22 | $76.11 | 11,981,260 |
| 2020-03-16 | $82.50 | $82.59 | $77.80 | $77.80 | $76.68 | 20,365,550 |
| 2020-03-13 | $75.00 | $84.50 | $75.00 | $83.59 | $82.39 | 28,794,090 |
| 2020-03-12 | $80.98 | $81.58 | $78.88 | $79.08 | $77.94 | 14,049,870 |
| 2020-03-11 | $81.12 | $84.80 | $80.12 | $82.66 | $81.47 | 18,367,500 |
| 2020-03-10 | $79.00 | $82.88 | $78.62 | $81.48 | $80.31 | 11,543,460 |
| 2020-03-09 | $81.60 | $81.60 | $78.34 | $79.13 | $77.99 | 18,881,920 |
| 2020-03-06 | $83.10 | $84.60 | $82.70 | $83.27 | $82.07 | 12,206,530 |
| 2020-03-05 | $79.90 | $84.83 | $79.90 | $84.11 | $82.90 | 25,830,100 |
| 2020-03-04 | $79.17 | $79.80 | $77.67 | $79.06 | $77.92 | 11,327,460 |
| 2020-03-03 | $79.50 | $79.98 | $78.39 | $79.17 | $78.03 | 14,290,490 |
| 2020-03-02 | $78.05 | $79.27 | $76.88 | $78.39 | $77.26 | 14,189,670 |
| 2020-02-28 | $76.43 | $80.00 | $76.43 | $78.50 | $77.37 | 17,442,170 |
| 2020-02-27 | $80.58 | $82.01 | $80.00 | $80.45 | $79.29 | 16,617,080 |
| 2020-02-26 | $80.88 | $81.28 | $79.83 | $80.20 | $79.04 | 14,742,430 |
| 2020-02-25 | $81.96 | $81.98 | $80.77 | $81.84 | $80.66 | 12,763,540 |
| 2020-02-24 | $83.60 | $85.07 | $82.73 | $82.97 | $81.77 | 17,000,110 |
| 2020-02-21 | $85.72 | $86.20 | $84.49 | $85.07 | $83.84 | 11,552,130 |
| 2020-02-20 | $84.84 | $86.83 | $84.60 | $85.80 | $84.56 | 22,674,220 |
| 2020-02-19 | $79.75 | $83.42 | $79.41 | $83.31 | $82.11 | 18,278,420 |
| 2020-02-18 | $81.30 | $81.60 | $79.60 | $80.20 | $79.04 | 13,184,000 |
| 2020-02-17 | $80.94 | $81.81 | $80.77 | $81.25 | $80.08 | 14,315,390 |
| 2020-02-14 | $78.62 | $81.43 | $78.62 | $80.94 | $79.77 | 13,165,950 |
| 2020-02-13 | $80.48 | $80.48 | $78.70 | $79.16 | $78.02 | 12,748,840 |
| 2020-02-12 | $80.00 | $80.72 | $79.50 | $80.40 | $79.24 | 9,128,680 |
| 2020-02-11 | $79.52 | $80.40 | $78.97 | $80.05 | $78.90 | 13,707,570 |
| 2020-02-10 | $79.50 | $80.28 | $78.51 | $79.00 | $77.86 | 13,469,700 |
| 2020-02-07 | $80.27 | $80.60 | $78.28 | $80.20 | $79.04 | 17,347,670 |
| 2020-02-06 | $78.90 | $80.80 | $78.22 | $80.80 | $79.64 | 20,230,570 |
| 2020-02-05 | $77.70 | $78.47 | $76.14 | $77.78 | $76.66 | 25,933,550 |
| 2020-02-04 | $73.80 | $76.80 | $73.50 | $75.08 | $74.00 | 30,846,960 |
| 2020-02-03 | $73.80 | $73.80 | $73.80 | $73.80 | $72.74 | 20,200,100 |
| 2020-01-31 | $82.00 | $82.00 | $82.00 | $82.00 | $80.82 | 0 |
| 2020-01-30 | $82.00 | $82.00 | $82.00 | $82.00 | $80.82 | 0 |
| 2020-01-29 | $82.00 | $82.00 | $82.00 | $82.00 | $80.82 | 0 |
| 2020-01-28 | $82.00 | $82.00 | $82.00 | $82.00 | $80.82 | 0 |
| 2020-01-27 | $82.00 | $82.00 | $82.00 | $82.00 | $80.82 | 0 |
| 2020-01-24 | $82.00 | $82.00 | $82.00 | $82.00 | $80.82 | 0 |
| 2020-01-23 | $83.00 | $83.53 | $80.40 | $82.00 | $80.82 | 24,809,160 |
| 2020-01-22 | $83.00 | $85.36 | $82.61 | $84.58 | $83.36 | 12,334,010 |
| 2020-01-21 | $85.68 | $85.68 | $83.00 | $83.75 | $82.54 | 23,207,210 |
| 2020-01-20 | $90.15 | $90.30 | $85.15 | $86.90 | $85.65 | 20,940,870 |
| 2020-01-17 | $90.84 | $91.30 | $89.31 | $89.85 | $88.56 | 6,749,950 |
| 2020-01-16 | $89.81 | $90.83 | $88.92 | $90.39 | $89.09 | 6,995,920 |
| 2020-01-15 | $88.84 | $89.59 | $88.41 | $89.36 | $88.07 | 6,413,700 |
| 2020-01-14 | $91.80 | $91.95 | $88.31 | $88.84 | $87.56 | 14,429,420 |
| 2020-01-13 | $91.00 | $92.73 | $90.10 | $91.00 | $89.69 | 20,527,990 |
| 2020-01-10 | $95.18 | $95.18 | $94.05 | $94.34 | $92.98 | 5,615,990 |
| 2020-01-09 | $91.99 | $94.72 | $91.88 | $94.00 | $92.65 | 8,816,760 |
| 2020-01-08 | $90.05 | $91.88 | $89.68 | $91.30 | $89.98 | 7,012,110 |
| 2020-01-07 | $90.74 | $91.88 | $90.72 | $90.91 | $89.60 | 5,520,850 |
| 2020-01-06 | $90.22 | $91.91 | $89.50 | $90.00 | $88.70 | 6,857,540 |
| 2020-01-03 | $91.00 | $91.22 | $89.99 | $90.98 | $89.67 | 7,027,070 |
| 2020-01-02 | $89.01 | $90.68 | $89.00 | $90.05 | $88.75 | 7,349,100 |
| 2020-01-01 | $88.95 | $88.95 | $88.95 | $88.95 | $87.67 | 0 |
| 2019-12-31 | $88.50 | $89.09 | $87.83 | $88.95 | $87.67 | 5,799,800 |
| 2019-12-30 | $88.00 | $89.11 | $87.60 | $89.00 | $87.72 | 7,905,490 |
| 2019-12-27 | $88.57 | $89.77 | $88.00 | $88.12 | $86.85 | 6,013,110 |
| 2019-12-26 | $87.40 | $88.55 | $87.32 | $88.16 | $86.89 | 4,844,330 |
| 2019-12-25 | $87.10 | $87.55 | $86.20 | $87.12 | $85.86 | 3,807,460 |
| 2019-12-24 | $86.84 | $87.93 | $85.29 | $87.21 | $85.95 | 4,340,970 |
| 2019-12-23 | $88.00 | $89.54 | $86.68 | $86.83 | $85.58 | 9,360,190 |
| 2019-12-20 | $85.99 | $88.45 | $85.39 | $87.69 | $86.43 | 11,980,840 |
| 2019-12-19 | $85.20 | $86.00 | $85.08 | $85.47 | $84.24 | 7,144,450 |
| 2019-12-18 | $85.59 | $85.80 | $85.00 | $85.11 | $83.88 | 7,207,670 |
| 2019-12-17 | $85.58 | $86.34 | $84.75 | $85.61 | $84.38 | 16,869,250 |
| 2019-12-16 | $90.51 | $91.12 | $85.00 | $86.12 | $84.88 | 30,185,370 |
| 2019-12-13 | $90.00 | $91.30 | $89.36 | $90.12 | $88.82 | 9,748,320 |
| 2019-12-12 | $88.88 | $88.99 | $88.10 | $88.80 | $87.52 | 4,128,650 |
| 2019-12-11 | $88.78 | $89.10 | $87.38 | $88.60 | $87.32 | 5,830,120 |
| 2019-12-10 | $85.51 | $88.66 | $85.37 | $88.47 | $87.20 | 12,020,990 |
| 2019-12-09 | $87.57 | $87.96 | $85.10 | $85.30 | $84.07 | 6,181,680 |
| 2019-12-06 | $86.88 | $87.71 | $86.08 | $87.20 | $85.94 | 5,713,550 |
| 2019-12-05 | $85.27 | $86.65 | $85.00 | $86.28 | $85.04 | 6,815,440 |
| 2019-12-04 | $83.58 | $85.11 | $82.82 | $84.82 | $83.60 | 7,999,260 |
| 2019-12-03 | $83.50 | $84.18 | $82.20 | $83.88 | $82.67 | 7,191,280 |
| 2019-12-02 | $83.80 | $84.12 | $82.99 | $83.48 | $82.28 | 6,045,790 |
| 2019-11-29 | $83.05 | $83.95 | $82.08 | $83.80 | $82.59 | 6,961,680 |
| 2019-11-28 | $83.84 | $84.19 | $82.90 | $83.10 | $81.90 | 5,099,250 |
| 2019-11-27 | $85.36 | $86.90 | $83.20 | $84.07 | $82.86 | 8,522,620 |
| 2019-11-26 | $83.56 | $86.33 | $83.56 | $84.38 | $83.16 | 14,565,790 |
| 2019-11-25 | $84.68 | $84.69 | $82.18 | $83.03 | $81.83 | 11,990,310 |
| 2019-11-22 | $86.26 | $87.08 | $83.81 | $84.70 | $83.48 | 8,321,580 |
| 2019-11-21 | $85.85 | $86.33 | $84.96 | $86.28 | $85.04 | 5,472,530 |
| 2019-11-20 | $86.95 | $87.20 | $86.00 | $86.41 | $85.16 | 5,802,240 |
| 2019-11-19 | $86.29 | $87.25 | $85.80 | $86.95 | $85.70 | 9,328,370 |
| 2019-11-18 | $84.80 | $87.10 | $84.52 | $86.65 | $85.40 | 13,554,490 |
| 2019-11-15 | $85.35 | $85.47 | $84.41 | $84.50 | $83.28 | 7,943,430 |
| 2019-11-14 | $85.57 | $85.94 | $84.38 | $84.72 | $83.50 | 12,436,690 |
| 2019-11-13 | $87.00 | $87.18 | $84.98 | $85.30 | $84.07 | 17,285,080 |
| 2019-11-12 | $88.38 | $88.69 | $86.28 | $86.92 | $85.67 | 7,223,010 |
| 2019-11-11 | $90.05 | $90.15 | $87.00 | $87.70 | $86.44 | 12,376,960 |
| 2019-11-08 | $91.50 | $91.88 | $90.50 | $90.50 | $89.20 | 4,118,470 |
| 2019-11-07 | $92.03 | $92.30 | $90.00 | $90.65 | $89.34 | 7,537,130 |
| 2019-11-06 | $92.68 | $92.93 | $91.94 | $92.39 | $91.06 | 4,875,420 |
| 2019-11-05 | $92.82 | $93.90 | $91.78 | $92.82 | $91.48 | 6,397,780 |
| 2019-11-04 | $91.80 | $93.33 | $90.70 | $92.92 | $91.58 | 8,168,170 |
| 2019-11-01 | $90.45 | $91.45 | $89.55 | $90.81 | $89.50 | 5,330,420 |
| 2019-10-31 | $90.30 | $90.70 | $88.70 | $90.35 | $89.05 | 7,845,530 |
| 2019-10-30 | $89.18 | $91.36 | $89.18 | $90.15 | $88.85 | 10,141,180 |
| 2019-10-29 | $92.11 | $92.79 | $90.50 | $91.93 | $90.61 | 8,769,970 |
| 2019-10-28 | $90.39 | $92.14 | $90.20 | $91.57 | $90.25 | 6,572,520 |
| 2019-10-25 | $88.63 | $90.63 | $88.10 | $90.39 | $89.09 | 8,454,270 |
| 2019-10-24 | $92.07 | $92.20 | $87.11 | $88.65 | $87.37 | 17,714,050 |
| 2019-10-23 | $93.50 | $94.31 | $92.00 | $92.07 | $90.74 | 6,174,110 |
| 2019-10-22 | $95.66 | $95.66 | $93.00 | $94.32 | $92.96 | 5,696,750 |
| 2019-10-21 | $95.08 | $96.05 | $94.10 | $94.75 | $93.38 | 3,163,100 |
| 2019-10-18 | $96.70 | $96.89 | $94.99 | $95.25 | $93.88 | 3,665,500 |
| 2019-10-17 | $95.70 | $97.50 | $95.55 | $96.25 | $94.86 | 3,612,460 |
| 2019-10-16 | $95.50 | $96.90 | $95.31 | $95.70 | $94.32 | 4,416,710 |
| 2019-10-15 | $94.63 | $95.50 | $94.08 | $95.31 | $93.94 | 3,797,160 |
| 2019-10-14 | $95.60 | $95.85 | $94.09 | $94.63 | $93.27 | 5,031,280 |
| 2019-10-11 | $95.80 | $95.88 | $94.80 | $94.81 | $93.44 | 4,675,320 |
| 2019-10-10 | $93.93 | $95.49 | $91.91 | $95.28 | $93.91 | 8,392,570 |
| 2019-10-09 | $96.79 | $96.80 | $92.56 | $93.25 | $91.91 | 15,904,850 |
| 2019-10-08 | $93.79 | $98.27 | $93.67 | $97.10 | $95.70 | 18,886,420 |
| 2019-10-07 | $93.06 | $93.06 | $93.06 | $93.06 | $91.72 | 0 |
| 2019-10-04 | $93.06 | $93.06 | $93.06 | $93.06 | $91.72 | 0 |
| 2019-10-03 | $93.06 | $93.06 | $93.06 | $93.06 | $91.72 | 0 |
| 2019-10-02 | $93.06 | $93.06 | $93.06 | $93.06 | $91.72 | 0 |
| 2019-10-01 | $93.06 | $93.06 | $93.06 | $93.06 | $91.72 | 0 |
| 2019-09-30 | $92.58 | $94.58 | $92.58 | $93.06 | $91.72 | 5,693,640 |
| 2019-09-27 | $93.90 | $94.35 | $92.00 | $93.01 | $91.67 | 5,527,730 |
| 2019-09-26 | $94.82 | $95.40 | $93.38 | $93.53 | $92.18 | 5,368,570 |
| 2019-09-25 | $93.78 | $95.35 | $93.22 | $94.19 | $92.83 | 6,583,850 |
| 2019-09-24 | $93.20 | $94.15 | $92.20 | $93.80 | $92.45 | 5,746,470 |
| 2019-09-23 | $93.65 | $93.65 | $92.00 | $92.79 | $91.45 | 6,466,570 |
| 2019-09-20 | $95.86 | $95.96 | $93.37 | $93.37 | $92.02 | 15,988,820 |
| 2019-09-19 | $94.69 | $95.90 | $94.00 | $95.61 | $94.23 | 8,949,700 |
| 2019-09-18 | $92.30 | $95.06 | $92.08 | $93.80 | $92.45 | 8,378,130 |
| 2019-09-17 | $92.80 | $93.47 | $91.70 | $92.04 | $90.71 | 5,619,990 |
| 2019-09-16 | $93.00 | $93.09 | $91.80 | $92.75 | $91.41 | 5,263,860 |
| 2019-09-13 | $92.39 | $92.39 | $92.39 | $92.39 | $91.06 | 0 |
| 2019-09-12 | $91.10 | $92.65 | $90.00 | $92.39 | $91.06 | 6,765,100 |
| 2019-09-11 | $93.09 | $93.30 | $90.40 | $91.11 | $89.80 | 10,940,850 |
| 2019-09-10 | $93.69 | $94.29 | $92.37 | $92.99 | $91.65 | 6,430,650 |
| 2019-09-09 | $94.86 | $95.45 | $93.53 | $93.80 | $92.45 | 6,948,890 |
| 2019-09-06 | $94.00 | $95.30 | $92.42 | $94.18 | $92.82 | 8,479,110 |
| 2019-09-05 | $93.25 | $95.00 | $92.86 | $93.05 | $91.71 | 10,957,130 |
| 2019-09-04 | $94.00 | $94.00 | $91.31 | $92.24 | $90.91 | 11,864,240 |
| 2019-09-03 | $94.18 | $95.45 | $93.75 | $94.58 | $93.22 | 6,507,790 |
| 2019-09-02 | $96.03 | $96.18 | $92.15 | $94.39 | $93.03 | 10,878,450 |
| 2019-08-30 | $95.00 | $96.35 | $94.43 | $95.48 | $94.10 | 8,751,970 |
| 2019-08-29 | $95.00 | $95.30 | $93.53 | $94.90 | $93.53 | 5,140,860 |
| 2019-08-28 | $95.02 | $95.70 | $93.38 | $94.89 | $93.52 | 6,222,080 |
| 2019-08-27 | $95.37 | $96.64 | $94.84 | $95.57 | $94.19 | 7,594,420 |
| 2019-08-26 | $94.50 | $96.50 | $93.75 | $94.84 | $93.47 | 7,611,890 |
| 2019-08-23 | $94.75 | $96.88 | $94.01 | $95.28 | $93.91 | 6,512,900 |
| 2019-08-22 | $91.52 | $94.80 | $91.20 | $94.35 | $92.99 | 9,672,730 |
| 2019-08-21 | $91.30 | $91.35 | $90.19 | $90.80 | $89.49 | 3,242,630 |
| 2019-08-20 | $90.80 | $91.37 | $90.03 | $91.20 | $89.89 | 4,482,280 |
| 2019-08-19 | $91.20 | $92.45 | $89.60 | $90.90 | $89.59 | 7,444,990 |
| 2019-08-16 | $87.55 | $91.76 | $86.86 | $90.72 | $89.41 | 10,333,840 |
| 2019-08-15 | $87.00 | $88.28 | $86.50 | $87.43 | $86.17 | 5,140,620 |
| 2019-08-14 | $87.41 | $88.80 | $87.41 | $88.65 | $87.37 | 7,343,630 |
| 2019-08-13 | $86.90 | $87.19 | $84.48 | $86.80 | $85.55 | 8,181,560 |
| 2019-08-12 | $87.60 | $88.14 | $86.88 | $87.60 | $86.34 | 4,498,660 |
| 2019-08-09 | $88.30 | $88.49 | $87.15 | $87.40 | $86.14 | 4,506,400 |
| 2019-08-08 | $86.50 | $87.80 | $86.40 | $87.52 | $86.26 | 5,356,720 |
| 2019-08-07 | $86.17 | $87.59 | $85.20 | $86.20 | $84.96 | 7,458,770 |
| 2019-08-06 | $82.30 | $85.90 | $82.27 | $85.85 | $84.61 | 14,950,960 |
| 2019-08-05 | $89.33 | $89.88 | $85.73 | $85.80 | $84.56 | 12,151,270 |
| 2019-08-02 | $88.90 | $91.10 | $87.75 | $90.47 | $89.17 | 7,029,280 |
| 2019-08-01 | $90.00 | $91.93 | $88.18 | $89.50 | $88.21 | 8,690,730 |
| 2019-07-31 | $89.26 | $90.56 | $88.03 | $90.50 | $89.20 | 6,276,070 |
| 2019-07-30 | $90.68 | $90.80 | $88.80 | $89.94 | $88.64 | 6,013,820 |
| 2019-07-29 | $89.98 | $90.50 | $89.40 | $90.50 | $89.20 | 4,852,680 |
| 2019-07-26 | $87.85 | $90.49 | $87.64 | $89.60 | $88.31 | 8,419,780 |
| 2019-07-25 | $86.29 | $88.12 | $85.67 | $88.10 | $86.83 | 7,586,960 |
| 2019-07-24 | $86.29 | $86.55 | $85.62 | $85.97 | $84.73 | 4,631,920 |
| 2019-07-23 | $87.97 | $88.00 | $85.60 | $86.13 | $84.89 | 7,507,840 |
| 2019-07-22 | $85.19 | $88.40 | $85.01 | $88.02 | $86.75 | 7,156,850 |
| 2019-07-19 | $85.80 | $87.35 | $85.34 | $85.88 | $84.64 | 5,966,280 |
| 2019-07-18 | $85.01 | $85.70 | $84.75 | $85.20 | $83.97 | 6,163,780 |
| 2019-07-17 | $85.80 | $85.80 | $82.50 | $84.71 | $83.49 | 12,694,210 |
| 2019-07-16 | $88.12 | $88.12 | $86.05 | $86.20 | $84.96 | 6,410,420 |
| 2019-07-15 | $88.40 | $88.41 | $86.60 | $87.82 | $86.55 | 5,877,710 |
| 2019-07-12 | $86.00 | $88.86 | $86.00 | $87.71 | $86.45 | 7,633,830 |
| 2019-07-11 | $88.59 | $89.60 | $85.33 | $86.12 | $84.88 | 11,008,850 |
| 2019-07-10 | $85.88 | $88.77 | $85.10 | $87.94 | $86.67 | 10,008,800 |
| 2019-07-09 | $85.62 | $85.79 | $84.57 | $85.02 | $83.79 | 4,992,550 |
| 2019-07-08 | $86.89 | $86.90 | $83.98 | $85.00 | $83.78 | 9,327,580 |
| 2019-07-05 | $83.50 | $87.33 | $83.26 | $86.50 | $85.25 | 15,145,430 |
| 2019-07-04 | $86.30 | $86.33 | $81.65 | $83.30 | $82.10 | 28,774,380 |
| 2019-07-03 | $91.00 | $91.69 | $87.50 | $88.18 | $86.91 | 9,482,580 |
| 2019-07-02 | $90.20 | $91.60 | $88.58 | $91.18 | $89.87 | 9,113,750 |
| 2019-07-01 | $89.60 | $91.28 | $89.41 | $90.20 | $88.90 | 9,037,060 |
| 2019-06-28 | $86.58 | $88.69 | $85.81 | $88.65 | $87.37 | 6,196,360 |
| 2019-06-27 | $85.41 | $87.23 | $84.60 | $86.58 | $85.33 | 8,534,180 |
| 2019-06-26 | $84.37 | $85.40 | $84.07 | $85.00 | $83.78 | 5,341,220 |
| 2019-06-25 | $85.62 | $85.99 | $83.60 | $84.52 | $83.30 | 7,139,580 |
| 2019-06-24 | $84.87 | $86.49 | $83.78 | $85.51 | $84.28 | 6,930,900 |
| 2019-06-21 | $85.60 | $87.20 | $84.30 | $85.04 | $83.27 | 9,147,510 |
| 2019-06-20 | $82.68 | $87.89 | $82.03 | $85.68 | $83.90 | 12,566,350 |
| 2019-06-19 | $81.48 | $82.98 | $80.88 | $82.67 | $80.95 | 8,406,710 |
| 2019-06-18 | $81.40 | $81.58 | $79.79 | $80.03 | $78.36 | 5,538,520 |
| 2019-06-17 | $79.92 | $82.06 | $79.52 | $81.30 | $79.61 | 7,765,400 |
| 2019-06-14 | $78.99 | $81.60 | $78.88 | $79.46 | $77.81 | 8,392,010 |
| 2019-06-13 | $79.15 | $79.20 | $77.77 | $78.50 | $76.87 | 4,601,790 |
| 2019-06-12 | $78.65 | $79.16 | $78.05 | $79.05 | $77.40 | 5,999,060 |
| 2019-06-11 | $76.32 | $78.98 | $76.32 | $78.70 | $77.06 | 10,730,230 |
| 2019-06-10 | $74.56 | $76.50 | $74.02 | $75.94 | $74.36 | 6,119,270 |
| 2019-06-07 | $73.93 | $73.93 | $73.93 | $73.93 | $72.39 | 0 |
| 2019-06-06 | $75.07 | $75.49 | $73.44 | $73.93 | $72.39 | 7,469,750 |
| 2019-06-05 | $76.29 | $76.50 | $74.41 | $74.55 | $73.00 | 5,938,420 |
| 2019-06-04 | $76.51 | $77.00 | $75.10 | $75.70 | $74.12 | 5,963,000 |
| 2019-06-03 | $77.38 | $78.43 | $75.89 | $76.62 | $75.02 | 6,773,050 |
| 2019-05-31 | $76.20 | $78.10 | $75.52 | $77.39 | $75.78 | 7,838,260 |
| 2019-05-30 | $76.65 | $77.09 | $75.30 | $75.82 | $74.24 | 7,094,180 |
| 2019-05-29 | $77.00 | $77.46 | $76.15 | $76.70 | $75.10 | 6,982,350 |
| 2019-05-28 | $75.90 | $78.39 | $75.60 | $78.00 | $76.38 | 9,673,800 |
| 2019-05-27 | $75.15 | $76.23 | $73.37 | $75.79 | $74.21 | 7,121,190 |
| 2019-05-24 | $75.60 | $76.83 | $75.00 | $75.30 | $73.73 | 4,762,840 |
| 2019-05-23 | $76.50 | $76.89 | $74.65 | $75.33 | $73.76 | 7,033,950 |
| 2019-05-22 | $76.69 | $78.00 | $75.80 | $76.97 | $75.37 | 7,595,070 |
| 2019-05-21 | $76.34 | $78.02 | $76.10 | $76.32 | $74.73 | 7,935,900 |
| 2019-05-20 | $76.45 | $76.99 | $74.50 | $76.01 | $74.43 | 8,242,250 |
| 2019-05-17 | $79.20 | $79.35 | $76.98 | $77.19 | $75.58 | 8,127,470 |
| 2019-05-16 | $77.98 | $79.04 | $77.25 | $79.00 | $77.35 | 9,134,630 |
| 2019-05-15 | $76.00 | $78.13 | $74.90 | $77.80 | $76.18 | 7,993,080 |
| 2019-05-14 | $75.80 | $77.00 | $74.80 | $75.15 | $73.59 | 9,865,280 |
| 2019-05-13 | $76.48 | $78.78 | $76.15 | $77.02 | $75.42 | 6,453,330 |
| 2019-05-10 | $74.05 | $78.08 | $74.00 | $77.15 | $75.54 | 12,588,190 |
| 2019-05-09 | $72.66 | $74.72 | $71.41 | $73.65 | $72.12 | 12,719,540 |
| 2019-05-08 | $75.66 | $76.65 | $73.00 | $73.41 | $71.88 | 8,097,680 |
| 2019-05-07 | $76.01 | $77.70 | $74.88 | $76.40 | $74.81 | 17,722,700 |
| 2019-05-06 | $75.00 | $76.90 | $74.00 | $76.01 | $74.43 | 15,240,120 |
| 2019-05-03 | $77.49 | $77.49 | $77.49 | $77.49 | $75.88 | 0 |
| 2019-05-02 | $77.49 | $77.49 | $77.49 | $77.49 | $75.88 | 0 |
| 2019-05-01 | $77.49 | $77.49 | $77.49 | $77.49 | $75.88 | 0 |
| 2019-04-30 | $79.55 | $79.75 | $77.14 | $77.49 | $75.88 | 10,092,570 |
| 2019-04-29 | $78.65 | $80.88 | $77.29 | $79.98 | $78.31 | 14,415,960 |
| 2019-04-26 | $78.80 | $79.74 | $75.65 | $77.30 | $75.69 | 11,997,210 |
| 2019-04-25 | $78.25 | $80.34 | $78.20 | $79.32 | $77.67 | 8,051,520 |
| 2019-04-24 | $77.93 | $79.15 | $77.41 | $78.83 | $77.19 | 8,248,140 |
| 2019-04-23 | $78.00 | $79.50 | $77.40 | $77.40 | $75.79 | 10,577,880 |
| 2019-04-22 | $78.00 | $80.15 | $77.22 | $78.00 | $76.38 | 6,382,180 |
| 2019-04-19 | $78.37 | $79.30 | $76.14 | $78.64 | $77.00 | 6,165,460 |
| 2019-04-18 | $75.70 | $78.40 | $75.65 | $78.23 | $76.60 | 7,996,900 |
| 2019-04-17 | $74.86 | $76.18 | $74.02 | $76.18 | $74.59 | 9,750,660 |
| 2019-04-16 | $72.54 | $74.67 | $72.54 | $74.67 | $73.12 | 11,847,710 |
| 2019-04-15 | $72.80 | $75.50 | $72.79 | $72.91 | $71.39 | 11,880,560 |
| 2019-04-12 | $72.18 | $73.55 | $70.71 | $71.38 | $69.89 | 9,056,770 |
| 2019-04-11 | $72.56 | $74.31 | $71.21 | $72.25 | $70.75 | 11,294,140 |
| 2019-04-10 | $73.38 | $73.40 | $71.11 | $72.40 | $70.89 | 8,600,400 |
| 2019-04-09 | $72.00 | $73.73 | $71.99 | $73.23 | $71.71 | 7,351,040 |
| 2019-04-08 | $71.99 | $74.33 | $70.88 | $72.11 | $70.61 | 11,504,620 |
| 2019-04-05 | $72.35 | $72.35 | $72.35 | $72.35 | $70.84 | 0 |
| 2019-04-04 | $71.60 | $72.67 | $70.69 | $72.35 | $70.84 | 6,634,520 |
| 2019-04-03 | $70.40 | $72.19 | $69.85 | $71.62 | $70.13 | 8,494,440 |
| 2019-04-02 | $70.35 | $71.27 | $69.29 | $70.42 | $68.95 | 9,524,190 |
| 2019-04-01 | $71.00 | $73.60 | $69.86 | $69.98 | $68.52 | 16,097,120 |
| 2019-03-29 | $67.88 | $71.18 | $67.88 | $70.08 | $68.62 | 18,331,480 |
| 2019-03-28 | $65.56 | $69.74 | $65.02 | $67.79 | $66.38 | 23,469,100 |
| 2019-03-27 | $64.15 | $65.51 | $63.72 | $65.47 | $64.11 | 14,916,560 |
| 2019-03-26 | $62.93 | $64.00 | $62.90 | $63.65 | $62.32 | 9,594,150 |
| 2019-03-25 | $63.00 | $63.43 | $62.25 | $62.61 | $61.31 | 14,200,030 |
| 2019-03-22 | $63.69 | $65.68 | $63.34 | $64.25 | $62.91 | 11,857,870 |
| 2019-03-21 | $63.48 | $64.20 | $62.15 | $63.90 | $62.57 | 11,170,880 |
| 2019-03-20 | $62.96 | $64.19 | $62.69 | $63.70 | $62.37 | 12,557,770 |
| 2019-03-19 | $63.20 | $63.66 | $62.60 | $62.89 | $61.58 | 10,845,310 |
| 2019-03-18 | $60.95 | $63.00 | $60.50 | $62.90 | $61.59 | 17,444,610 |
| 2019-03-15 | $60.57 | $61.38 | $60.00 | $60.95 | $59.68 | 12,581,520 |
| 2019-03-14 | $60.00 | $60.85 | $59.93 | $60.14 | $58.89 | 7,739,600 |
| 2019-03-13 | $60.18 | $60.88 | $59.40 | $59.93 | $58.68 | 10,541,870 |
| 2019-03-12 | $62.00 | $62.00 | $59.93 | $60.14 | $58.89 | 16,005,270 |
| 2019-03-11 | $59.90 | $61.03 | $59.90 | $61.00 | $59.73 | 11,719,280 |
| 2019-03-08 | $60.52 | $61.00 | $58.66 | $59.55 | $58.31 | 23,025,620 |
| 2019-03-07 | $61.50 | $61.65 | $60.71 | $61.50 | $60.22 | 11,511,390 |
| 2019-03-06 | $62.38 | $62.40 | $60.77 | $61.67 | $60.39 | 17,115,220 |
| 2019-03-05 | $63.48 | $64.00 | $61.19 | $62.40 | $61.10 | 19,371,900 |
| 2019-03-04 | $64.98 | $65.95 | $63.30 | $63.73 | $62.40 | 14,873,610 |
| 2019-03-01 | $64.60 | $65.55 | $63.23 | $64.45 | $63.11 | 8,863,740 |
| 2019-02-28 | $63.00 | $64.59 | $62.60 | $63.80 | $62.47 | 7,263,840 |
| 2019-02-27 | $62.40 | $64.22 | $62.36 | $63.08 | $61.77 | 11,681,750 |
| 2019-02-26 | $64.76 | $66.04 | $62.00 | $62.35 | $61.05 | 15,125,440 |
| 2019-02-25 | $63.00 | $64.92 | $62.21 | $64.77 | $63.42 | 15,092,190 |
| 2019-02-22 | $62.60 | $63.00 | $61.21 | $62.93 | $61.62 | 7,302,650 |
| 2019-02-21 | $62.45 | $63.33 | $61.80 | $62.52 | $61.22 | 7,667,920 |
| 2019-02-20 | $61.50 | $63.51 | $61.50 | $62.45 | $61.15 | 9,121,430 |
| 2019-02-19 | $61.02 | $62.18 | $60.85 | $61.50 | $60.22 | 8,757,950 |
| 2019-02-18 | $60.36 | $61.47 | $60.30 | $61.27 | $59.99 | 11,972,980 |
| 2019-02-15 | $61.70 | $62.36 | $59.39 | $59.61 | $58.37 | 11,697,510 |
| 2019-02-14 | $60.18 | $62.48 | $59.58 | $61.83 | $60.54 | 12,284,210 |
| 2019-02-13 | $58.18 | $60.35 | $58.18 | $60.00 | $58.75 | 13,280,450 |
| 2019-02-12 | $57.80 | $58.80 | $57.30 | $58.18 | $56.97 | 9,422,180 |
| 2019-02-11 | $54.54 | $58.58 | $54.54 | $58.10 | $56.89 | 17,199,640 |
| 2019-02-08 | $54.50 | $54.50 | $54.50 | $54.50 | $53.37 | 0 |
| 2019-02-07 | $54.50 | $54.50 | $54.50 | $54.50 | $53.37 | 0 |
| 2019-02-06 | $54.50 | $54.50 | $54.50 | $54.50 | $53.37 | 0 |
| 2019-02-05 | $54.50 | $54.50 | $54.50 | $54.50 | $53.37 | 0 |
| 2019-02-04 | $54.50 | $54.50 | $54.50 | $54.50 | $53.37 | 0 |
| 2019-02-01 | $54.80 | $54.90 | $53.50 | $54.50 | $53.37 | 14,050,040 |
| 2019-01-31 | $54.20 | $54.85 | $53.35 | $54.50 | $53.37 | 11,352,480 |
| 2019-01-30 | $55.80 | $55.80 | $54.01 | $54.40 | $53.27 | 16,884,340 |
| 2019-01-29 | $54.67 | $56.05 | $54.50 | $55.87 | $54.71 | 9,153,900 |
| 2019-01-28 | $56.50 | $56.97 | $54.67 | $55.00 | $53.85 | 15,847,130 |
| 2019-01-25 | $55.25 | $57.11 | $55.06 | $56.43 | $55.25 | 11,474,570 |
| 2019-01-24 | $53.31 | $56.12 | $53.31 | $56.00 | $54.83 | 29,959,510 |
| 2019-01-23 | $59.15 | $59.60 | $58.50 | $59.11 | $57.88 | 4,017,500 |
| 2019-01-22 | $59.98 | $59.98 | $58.39 | $58.90 | $57.67 | 6,679,860 |
| 2019-01-21 | $59.52 | $60.30 | $59.28 | $59.87 | $58.62 | 10,890,810 |
| 2019-01-18 | $58.60 | $59.95 | $57.00 | $59.43 | $58.19 | 22,108,460 |
| 2019-01-17 | $61.16 | $61.16 | $60.45 | $60.80 | $59.53 | 4,318,000 |
| 2019-01-16 | $60.99 | $61.48 | $60.00 | $61.13 | $59.86 | 6,866,140 |
| 2019-01-15 | $58.80 | $60.95 | $58.80 | $60.78 | $59.51 | 9,366,750 |
| 2019-01-14 | $60.15 | $60.64 | $58.46 | $58.60 | $57.38 | 5,494,160 |
| 2019-01-11 | $60.41 | $61.00 | $59.77 | $60.68 | $59.42 | 6,314,090 |
| 2019-01-10 | $60.86 | $61.40 | $59.80 | $60.10 | $58.85 | 6,127,150 |
| 2019-01-09 | $59.61 | $62.56 | $59.55 | $60.90 | $59.63 | 12,735,110 |
| 2019-01-08 | $57.82 | $59.90 | $57.74 | $59.60 | $58.36 | 6,179,490 |
| 2019-01-07 | $57.38 | $58.58 | $56.89 | $58.10 | $56.89 | 8,527,660 |
| 2019-01-04 | $56.05 | $58.21 | $55.73 | $57.10 | $55.91 | 10,628,290 |
| 2019-01-03 | $59.64 | $59.64 | $56.50 | $56.98 | $55.79 | 11,204,280 |
| 2019-01-02 | $60.53 | $60.88 | $58.90 | $59.80 | $58.55 | 6,918,550 |
| 2019-01-01 | $60.20 | $60.20 | $60.20 | $60.20 | $58.95 | 0 |
| 2018-12-31 | $60.20 | $60.20 | $60.20 | $60.20 | $58.95 | 0 |
| 2018-12-28 | $59.40 | $60.48 | $58.78 | $60.20 | $58.95 | 9,284,820 |
| 2018-12-27 | $59.00 | $59.70 | $58.67 | $58.89 | $57.66 | 6,051,570 |
| 2018-12-26 | $59.61 | $59.97 | $57.35 | $58.39 | $57.17 | 6,554,740 |
| 2018-12-25 | $59.00 | $60.40 | $58.60 | $59.30 | $58.07 | 6,761,660 |
| 2018-12-24 | $58.50 | $59.65 | $58.00 | $59.25 | $58.02 | 4,459,040 |
| 2018-12-21 | $59.00 | $59.30 | $57.10 | $58.22 | $57.01 | 6,169,320 |
| 2018-12-20 | $58.88 | $59.67 | $58.56 | $58.87 | $57.64 | 4,608,150 |
| 2018-12-19 | $60.14 | $60.40 | $58.88 | $59.15 | $57.92 | 4,509,950 |
| 2018-12-18 | $60.60 | $61.16 | $59.59 | $60.05 | $58.80 | 7,489,100 |
| 2018-12-17 | $60.42 | $61.66 | $59.84 | $60.79 | $59.52 | 7,091,210 |
| 2018-12-14 | $62.15 | $62.78 | $60.53 | $60.68 | $59.42 | 12,452,960 |
| 2018-12-13 | $61.18 | $63.14 | $60.97 | $62.43 | $61.13 | 7,637,320 |
| 2018-12-12 | $59.90 | $61.64 | $59.40 | $61.30 | $60.02 | 7,649,130 |
| 2018-12-11 | $59.20 | $59.78 | $57.75 | $59.64 | $58.40 | 5,141,170 |
| 2018-12-10 | $58.05 | $59.88 | $57.85 | $58.92 | $57.69 | 7,846,330 |
| 2018-12-07 | $58.75 | $59.23 | $57.12 | $58.45 | $57.23 | 5,316,580 |
| 2018-12-06 | $58.99 | $59.50 | $57.71 | $58.23 | $57.02 | 7,005,910 |
| 2018-12-05 | $57.95 | $59.88 | $57.78 | $59.29 | $58.06 | 9,613,920 |
| 2018-12-04 | $56.85 | $58.98 | $56.10 | $58.76 | $57.54 | 12,196,250 |
| 2018-12-03 | $57.80 | $57.80 | $56.20 | $56.75 | $55.57 | 14,741,360 |
| 2018-11-30 | $54.53 | $55.55 | $54.41 | $55.21 | $54.06 | 6,648,610 |
| 2018-11-29 | $55.97 | $56.28 | $54.51 | $54.72 | $53.58 | 9,962,960 |
| 2018-11-28 | $53.67 | $58.25 | $53.07 | $55.90 | $54.74 | 15,230,300 |
| 2018-11-27 | $54.25 | $54.37 | $53.36 | $53.45 | $52.34 | 5,237,520 |
| 2018-11-26 | $55.00 | $55.00 | $53.38 | $54.01 | $52.89 | 6,651,630 |
| 2018-11-23 | $54.40 | $55.08 | $54.10 | $54.48 | $53.35 | 5,269,520 |
| 2018-11-22 | $55.66 | $55.77 | $54.27 | $54.69 | $53.55 | 5,850,150 |
| 2018-11-21 | $53.89 | $55.47 | $53.58 | $55.40 | $54.25 | 7,966,170 |
| 2018-11-20 | $54.78 | $54.80 | $53.80 | $54.29 | $53.16 | 7,512,930 |
| 2018-11-19 | $55.35 | $56.90 | $53.95 | $55.42 | $54.27 | 10,132,060 |
| 2018-11-16 | $55.00 | $55.75 | $54.22 | $55.16 | $54.01 | 8,713,830 |
| 2018-11-15 | $55.00 | $55.52 | $54.20 | $54.67 | $53.53 | 10,513,430 |
| 2018-11-14 | $55.15 | $55.40 | $53.52 | $53.98 | $52.86 | 10,103,700 |
| 2018-11-13 | $54.50 | $55.53 | $53.50 | $55.02 | $53.87 | 10,877,740 |
| 2018-11-12 | $56.08 | $56.41 | $54.18 | $55.58 | $54.42 | 9,698,950 |
| 2018-11-09 | $56.29 | $56.85 | $54.85 | $56.70 | $55.52 | 5,351,830 |
| 2018-11-08 | $57.10 | $57.80 | $56.60 | $56.78 | $55.60 | 6,352,560 |
| 2018-11-07 | $56.23 | $57.66 | $55.30 | $56.38 | $55.21 | 9,502,460 |
| 2018-11-06 | $57.65 | $57.86 | $55.17 | $56.05 | $54.88 | 11,185,860 |
| 2018-11-05 | $58.19 | $58.21 | $55.60 | $57.47 | $56.27 | 10,771,230 |
| 2018-11-02 | $54.61 | $58.22 | $54.61 | $58.22 | $57.01 | 21,966,580 |
| 2018-11-01 | $55.26 | $55.35 | $52.14 | $52.93 | $51.83 | 12,241,330 |
| 2018-10-31 | $51.00 | $53.80 | $50.95 | $53.68 | $52.56 | 14,995,260 |
| 2018-10-30 | $47.96 | $50.85 | $47.90 | $49.72 | $48.68 | 11,033,580 |
| 2018-10-29 | $51.50 | $51.50 | $47.96 | $48.12 | $47.12 | 19,497,760 |
| 2018-10-26 | $56.70 | $56.73 | $51.28 | $53.18 | $52.07 | 17,967,600 |
| 2018-10-25 | $53.88 | $56.60 | $52.50 | $56.38 | $55.21 | 10,860,140 |
| 2018-10-24 | $57.00 | $58.54 | $55.20 | $55.47 | $54.31 | 10,796,960 |
| 2018-10-23 | $60.11 | $60.25 | $56.47 | $57.00 | $55.81 | 16,720,870 |
| 2018-10-22 | $54.30 | $58.60 | $54.30 | $57.80 | $56.60 | 19,363,040 |
| 2018-10-19 | $51.01 | $53.92 | $48.69 | $53.30 | $52.19 | 21,155,890 |
| 2018-10-18 | $52.92 | $53.60 | $50.14 | $51.90 | $50.82 | 34,014,710 |
| 2018-10-17 | $62.85 | $62.90 | $55.71 | $55.71 | $54.55 | 27,037,290 |
| 2018-10-16 | $63.78 | $63.78 | $60.85 | $61.90 | $60.61 | 7,517,410 |
| 2018-10-15 | $63.87 | $65.42 | $62.60 | $63.50 | $62.18 | 12,002,970 |
| 2018-10-12 | $60.15 | $63.86 | $60.15 | $63.27 | $61.95 | 11,815,130 |
| 2018-10-11 | $60.00 | $61.50 | $58.80 | $60.50 | $59.24 | 12,473,910 |
| 2018-10-10 | $64.00 | $64.98 | $62.50 | $63.00 | $61.69 | 7,871,260 |
| 2018-10-09 | $63.70 | $64.66 | $63.06 | $63.59 | $62.27 | 5,838,910 |
| 2018-10-08 | $66.87 | $66.87 | $63.58 | $63.76 | $62.43 | 10,195,810 |
| 2018-10-05 | $68.02 | $68.02 | $68.02 | $68.02 | $66.60 | 0 |
| 2018-10-04 | $68.02 | $68.02 | $68.02 | $68.02 | $66.60 | 0 |
| 2018-10-03 | $68.02 | $68.02 | $68.02 | $68.02 | $66.60 | 0 |
| 2018-10-02 | $68.02 | $68.02 | $68.02 | $68.02 | $66.60 | 0 |
| 2018-10-01 | $68.02 | $68.02 | $68.02 | $68.02 | $66.60 | 0 |
| 2018-09-28 | $66.62 | $68.02 | $66.00 | $68.02 | $66.60 | 8,959,880 |
| 2018-09-27 | $67.74 | $67.80 | $65.12 | $66.65 | $65.26 | 10,516,210 |
| 2018-09-26 | $68.49 | $68.55 | $66.81 | $67.91 | $66.50 | 11,161,010 |
| 2018-09-25 | $66.60 | $67.90 | $66.20 | $67.31 | $65.91 | 6,583,590 |
| 2018-09-24 | $67.51 | $67.51 | $67.51 | $67.51 | $66.10 | 0 |
| 2018-09-21 | $65.00 | $67.61 | $64.68 | $67.51 | $66.10 | 11,279,640 |
| 2018-09-20 | $64.37 | $66.10 | $63.51 | $63.90 | $62.57 | 11,405,550 |
| 2018-09-19 | $63.12 | $64.94 | $63.12 | $64.23 | $62.89 | 10,362,570 |
| 2018-09-18 | $61.95 | $63.35 | $60.59 | $63.08 | $61.77 | 9,019,750 |
| 2018-09-17 | $61.35 | $63.07 | $60.35 | $62.25 | $60.95 | 8,933,960 |
| 2018-09-14 | $61.00 | $62.86 | $60.30 | $61.80 | $60.51 | 8,511,420 |
| 2018-09-13 | $61.00 | $61.75 | $59.10 | $60.82 | $59.55 | 7,262,740 |
| 2018-09-12 | $61.42 | $61.47 | $59.40 | $59.84 | $58.59 | 6,471,510 |
| 2018-09-11 | $60.30 | $61.55 | $60.09 | $61.42 | $60.14 | 5,306,270 |
| 2018-09-10 | $61.60 | $61.60 | $59.82 | $60.06 | $58.81 | 6,678,520 |
| 2018-09-07 | $59.25 | $62.60 | $59.25 | $61.99 | $60.70 | 13,128,220 |
| 2018-09-06 | $59.30 | $60.58 | $58.22 | $58.83 | $57.60 | 8,203,400 |
| 2018-09-05 | $61.49 | $61.49 | $59.66 | $59.85 | $58.60 | 8,764,260 |
| 2018-09-04 | $62.70 | $63.58 | $60.03 | $61.97 | $60.68 | 12,050,130 |
| 2018-09-03 | $62.90 | $63.15 | $60.51 | $62.30 | $61.00 | 8,008,240 |
| 2018-08-31 | $64.80 | $64.88 | $62.06 | $63.36 | $62.04 | 12,002,280 |
| 2018-08-30 | $63.70 | $66.56 | $63.68 | $64.80 | $63.45 | 12,675,460 |
| 2018-08-29 | $64.15 | $64.82 | $63.22 | $64.17 | $62.83 | 6,838,090 |
| 2018-08-28 | $64.00 | $65.44 | $63.50 | $64.55 | $63.21 | 10,740,250 |
| 2018-08-27 | $59.70 | $64.98 | $59.70 | $64.98 | $63.63 | 17,440,000 |
| 2018-08-24 | $60.00 | $60.75 | $59.00 | $59.70 | $58.46 | 6,273,850 |
| 2018-08-23 | $59.93 | $61.21 | $59.44 | $60.36 | $59.10 | 8,883,330 |
| 2018-08-22 | $61.35 | $61.40 | $59.82 | $60.09 | $58.84 | 8,359,130 |
| 2018-08-21 | $57.90 | $61.50 | $57.90 | $61.38 | $60.10 | 15,473,700 |
| 2018-08-20 | $56.91 | $57.50 | $55.06 | $57.40 | $56.20 | 13,179,620 |
| 2018-08-17 | $60.30 | $60.88 | $55.69 | $57.09 | $55.90 | 16,457,020 |
| 2018-08-16 | $59.00 | $61.48 | $58.45 | $59.23 | $58.00 | 12,839,220 |
| 2018-08-15 | $63.79 | $63.83 | $60.61 | $60.82 | $59.55 | 9,609,890 |
| 2018-08-14 | $63.73 | $64.38 | $62.50 | $63.13 | $61.82 | 10,029,990 |
| 2018-08-13 | $62.49 | $64.20 | $61.80 | $63.74 | $62.41 | 11,126,520 |
| 2018-08-10 | $62.82 | $64.78 | $61.75 | $63.24 | $61.92 | 15,822,040 |
| 2018-08-09 | $60.40 | $64.16 | $59.65 | $62.48 | $61.18 | 17,613,970 |
| 2018-08-08 | $60.30 | $63.46 | $59.00 | $60.47 | $59.21 | 18,455,070 |
| 2018-08-07 | $62.44 | $62.44 | $57.02 | $61.86 | $60.57 | 25,007,320 |
| 2018-08-06 | $65.17 | $65.95 | $60.11 | $61.82 | $60.53 | 17,282,810 |
| 2018-08-03 | $68.60 | $69.16 | $63.10 | $64.77 | $63.42 | 19,108,130 |
| 2018-08-02 | $71.00 | $71.00 | $67.98 | $68.51 | $67.08 | 13,442,390 |
| 2018-08-01 | $71.31 | $72.16 | $70.49 | $71.22 | $69.74 | 8,510,630 |
| 2018-07-31 | $71.44 | $72.00 | $69.86 | $70.23 | $68.77 | 9,309,880 |
| 2018-07-30 | $72.40 | $72.78 | $70.64 | $71.38 | $69.89 | 8,200,640 |
| 2018-07-27 | $73.05 | $73.38 | $71.28 | $72.07 | $70.57 | 8,106,270 |
| 2018-07-26 | $73.85 | $74.34 | $72.18 | $73.07 | $71.55 | 10,592,090 |
| 2018-07-25 | $71.05 | $74.40 | $71.03 | $74.19 | $72.65 | 15,350,020 |
| 2018-07-24 | $70.46 | $71.80 | $69.70 | $70.31 | $68.85 | 13,171,320 |
| 2018-07-23 | $73.55 | $74.89 | $69.51 | $70.14 | $68.68 | 20,499,470 |
| 2018-07-20 | $72.90 | $74.59 | $72.60 | $73.46 | $71.93 | 8,902,260 |
| 2018-07-19 | $73.21 | $74.22 | $71.97 | $72.63 | $71.12 | 8,849,390 |
| 2018-07-18 | $71.01 | $76.03 | $70.88 | $72.80 | $71.28 | 17,511,660 |
| 2018-07-17 | $71.70 | $71.85 | $70.54 | $71.32 | $69.83 | 7,681,230 |
| 2018-07-16 | $71.55 | $73.20 | $71.17 | $72.33 | $70.82 | 10,665,710 |
| 2018-07-13 | $68.10 | $71.35 | $67.69 | $71.00 | $69.52 | 12,807,890 |
| 2018-07-12 | $66.40 | $68.28 | $65.80 | $67.69 | $66.28 | 10,988,370 |
| 2018-07-11 | $64.70 | $67.20 | $63.36 | $66.17 | $64.79 | 9,722,880 |
| 2018-07-10 | $64.46 | $66.16 | $64.20 | $65.94 | $64.57 | 9,343,520 |
| 2018-07-09 | $62.48 | $64.38 | $62.38 | $63.92 | $62.59 | 8,737,260 |
| 2018-07-06 | $63.00 | $63.30 | $60.10 | $62.13 | $60.84 | 11,307,700 |
| 2018-07-05 | $62.50 | $64.12 | $61.70 | $63.34 | $62.02 | 10,714,410 |
| 2018-07-04 | $61.31 | $63.67 | $61.20 | $62.39 | $61.09 | 12,750,870 |
| 2018-07-03 | $64.79 | $64.79 | $59.00 | $61.31 | $60.03 | 22,006,430 |
| 2018-07-02 | $64.90 | $66.28 | $63.09 | $64.34 | $63.00 | 9,701,410 |
| 2018-06-29 | $63.51 | $66.25 | $63.03 | $64.41 | $63.07 | 11,870,490 |
| 2018-06-28 | $62.30 | $63.94 | $61.13 | $63.56 | $62.24 | 13,633,550 |
| 2018-06-27 | $66.93 | $67.60 | $62.91 | $63.02 | $61.71 | 16,411,510 |
| 2018-06-26 | $68.60 | $69.20 | $66.32 | $66.93 | $65.54 | 11,038,920 |
| 2018-06-25 | $67.05 | $69.96 | $67.05 | $69.36 | $67.92 | 10,923,030 |
| 2018-06-22 | $66.96 | $68.58 | $65.81 | $66.96 | $65.57 | 9,807,370 |
| 2018-06-21 | $65.78 | $69.55 | $65.47 | $67.73 | $65.81 | 16,064,880 |
| 2018-06-20 | $65.20 | $65.99 | $63.94 | $65.45 | $63.59 | 10,071,090 |
| 2018-06-19 | $65.81 | $67.08 | $63.77 | $65.38 | $63.53 | 19,194,850 |
| 2018-06-18 | $66.40 | $66.40 | $66.40 | $66.40 | $64.52 | 0 |
| 2018-06-15 | $66.95 | $67.35 | $65.10 | $66.40 | $64.52 | 8,217,550 |
| 2018-06-14 | $66.56 | $67.48 | $66.11 | $66.87 | $64.97 | 6,206,770 |
| 2018-06-13 | $66.26 | $67.97 | $65.82 | $66.82 | $64.92 | 9,551,310 |
| 2018-06-12 | $63.90 | $66.35 | $63.36 | $65.87 | $64.00 | 10,509,340 |
| 2018-06-11 | $66.00 | $66.76 | $62.98 | $63.65 | $61.84 | 14,819,320 |
| 2018-06-08 | $66.37 | $66.40 | $65.20 | $66.18 | $64.30 | 9,515,950 |
| 2018-06-07 | $67.08 | $68.60 | $65.58 | $66.52 | $64.63 | 11,190,090 |
| 2018-06-06 | $67.60 | $68.03 | $66.80 | $66.83 | $64.93 | 7,703,210 |
| 2018-06-05 | $67.52 | $68.30 | $66.52 | $67.79 | $65.87 | 8,627,560 |
| 2018-06-04 | $67.80 | $68.30 | $66.30 | $67.37 | $65.46 | 10,394,050 |
| 2018-06-01 | $67.60 | $68.18 | $66.45 | $67.48 | $65.57 | 10,917,890 |
| 2018-05-31 | $63.97 | $67.85 | $63.70 | $67.65 | $65.73 | 17,110,240 |
| 2018-05-30 | $63.35 | $64.50 | $62.56 | $63.65 | $61.84 | 10,613,950 |
| 2018-05-29 | $61.60 | $65.26 | $61.60 | $64.08 | $62.26 | 15,856,390 |
| 2018-05-28 | $62.33 | $62.59 | $61.01 | $61.83 | $60.08 | 6,865,540 |
| 2018-05-25 | $61.49 | $62.80 | $61.33 | $62.33 | $60.56 | 6,913,350 |
| 2018-05-24 | $61.99 | $63.20 | $61.12 | $62.47 | $60.70 | 7,603,170 |
| 2018-05-23 | $62.81 | $63.55 | $61.00 | $61.93 | $60.17 | 7,803,040 |
| 2018-05-22 | $62.50 | $62.98 | $62.18 | $62.56 | $60.79 | 3,113,170 |
| 2018-05-21 | $62.17 | $63.22 | $62.05 | $62.28 | $60.51 | 6,509,740 |
| 2018-05-18 | $61.30 | $62.18 | $60.59 | $61.59 | $59.84 | 6,162,890 |
| 2018-05-17 | $62.00 | $62.95 | $60.64 | $61.02 | $59.29 | 9,525,360 |
| 2018-05-16 | $62.73 | $63.58 | $62.05 | $62.08 | $60.32 | 7,834,220 |
| 2018-05-15 | $62.46 | $63.50 | $61.50 | $62.94 | $61.15 | 7,076,090 |
| 2018-05-14 | $61.01 | $63.05 | $60.77 | $62.46 | $60.69 | 17,296,170 |
| 2018-05-11 | $61.41 | $61.85 | $60.11 | $61.01 | $59.28 | 6,898,180 |
| 2018-05-10 | $59.75 | $61.88 | $59.01 | $61.69 | $59.94 | 13,087,000 |
| 2018-05-09 | $59.35 | $60.60 | $59.11 | $59.92 | $58.22 | 8,206,900 |
| 2018-05-08 | $58.90 | $59.60 | $58.22 | $59.00 | $57.33 | 8,733,900 |
| 2018-05-07 | $58.77 | $59.88 | $57.99 | $58.61 | $56.95 | 18,685,670 |
| 2018-05-04 | $58.25 | $59.05 | $57.73 | $58.04 | $56.39 | 12,890,190 |
| 2018-05-03 | $56.80 | $58.40 | $56.01 | $58.27 | $56.62 | 22,712,540 |
| 2018-05-02 | $53.60 | $56.79 | $53.50 | $56.30 | $54.70 | 24,363,710 |
| 2018-05-01 | $52.07 | $52.07 | $52.07 | $52.07 | $50.59 | 0 |
| 2018-04-30 | $52.07 | $52.07 | $52.07 | $52.07 | $50.59 | 0 |
| 2018-04-27 | $52.91 | $53.29 | $49.70 | $52.07 | $50.59 | 11,914,280 |
| 2018-04-26 | $53.70 | $53.87 | $51.88 | $52.72 | $51.22 | 8,009,010 |
| 2018-04-25 | $53.32 | $54.23 | $52.56 | $53.89 | $52.36 | 5,243,180 |
| 2018-04-24 | $53.18 | $54.40 | $53.12 | $53.63 | $52.11 | 9,967,770 |
| 2018-04-23 | $52.95 | $54.16 | $52.70 | $53.22 | $51.71 | 6,341,350 |
| 2018-04-20 | $53.60 | $54.51 | $52.74 | $53.56 | $52.04 | 9,055,020 |
| 2018-04-19 | $51.39 | $53.78 | $51.24 | $53.67 | $52.15 | 12,087,610 |
| 2018-04-18 | $51.89 | $51.99 | $48.72 | $51.24 | $49.79 | 18,233,250 |
| 2018-04-17 | $55.82 | $55.95 | $50.72 | $51.17 | $49.72 | 24,226,900 |
| 2018-04-16 | $59.98 | $59.98 | $55.00 | $56.35 | $54.75 | 21,222,560 |
| 2018-04-13 | $54.80 | $56.48 | $54.34 | $56.12 | $54.53 | 10,565,950 |
| 2018-04-12 | $53.21 | $54.96 | $52.90 | $54.64 | $53.09 | 11,766,710 |
| 2018-04-11 | $53.78 | $54.15 | $52.85 | $53.21 | $51.70 | 7,923,710 |
| 2018-04-10 | $53.50 | $53.99 | $52.20 | $53.78 | $52.25 | 9,238,740 |
| 2018-04-09 | $53.36 | $54.64 | $52.93 | $53.16 | $51.65 | 11,503,790 |
| 2018-04-06 | $52.98 | $52.98 | $52.98 | $52.98 | $51.48 | 0 |
| 2018-04-05 | $52.98 | $52.98 | $52.98 | $52.98 | $51.48 | 0 |
| 2018-04-04 | $54.88 | $54.96 | $52.13 | $52.98 | $51.48 | 9,597,440 |
| 2018-04-03 | $55.00 | $55.00 | $53.13 | $54.16 | $52.62 | 9,221,940 |
| 2018-04-02 | $53.11 | $54.93 | $53.11 | $54.84 | $53.28 | 10,965,410 |
| 2018-03-30 | $53.30 | $54.71 | $52.58 | $52.91 | $51.41 | 12,144,760 |
| 2018-03-29 | $57.06 | $57.38 | $52.01 | $53.71 | $52.19 | 18,525,060 |
| 2018-03-28 | $55.51 | $57.75 | $55.50 | $56.75 | $55.14 | 14,326,710 |
| 2018-03-27 | $55.31 | $55.90 | $54.81 | $55.53 | $53.95 | 12,202,830 |
| 2018-03-26 | $56.40 | $56.88 | $53.80 | $54.69 | $53.14 | 14,869,530 |
| 2018-03-23 | $55.50 | $57.85 | $55.00 | $57.05 | $55.43 | 14,040,570 |
| 2018-03-22 | $57.29 | $58.05 | $56.70 | $57.05 | $55.43 | 8,140,200 |
| 2018-03-21 | $55.71 | $58.50 | $55.69 | $57.25 | $55.63 | 12,351,610 |
| 2018-03-20 | $56.05 | $56.28 | $55.11 | $55.61 | $54.03 | 5,962,540 |
| 2018-03-19 | $55.51 | $56.49 | $55.00 | $56.38 | $54.78 | 6,817,270 |
| 2018-03-16 | $56.64 | $57.19 | $55.44 | $55.51 | $53.94 | 7,336,050 |
| 2018-03-15 | $57.20 | $58.06 | $56.36 | $56.86 | $55.25 | 6,459,660 |
| 2018-03-14 | $56.46 | $57.65 | $56.03 | $57.21 | $55.59 | 5,578,110 |
| 2018-03-13 | $56.80 | $56.84 | $56.10 | $56.41 | $54.81 | 4,114,830 |
| 2018-03-12 | $57.19 | $58.00 | $56.31 | $56.37 | $54.77 | 9,821,250 |
| 2018-03-09 | $57.45 | $57.65 | $56.35 | $57.27 | $55.65 | 8,567,120 |
| 2018-03-08 | $55.69 | $57.40 | $55.61 | $57.25 | $55.63 | 9,476,200 |
| 2018-03-07 | $55.17 | $56.15 | $54.70 | $55.44 | $53.87 | 9,299,950 |
| 2018-03-06 | $53.80 | $55.27 | $53.60 | $55.13 | $53.57 | 13,186,560 |
| 2018-03-05 | $53.50 | $53.98 | $52.95 | $53.54 | $52.02 | 7,025,140 |
| 2018-03-02 | $53.50 | $53.96 | $52.80 | $53.30 | $51.79 | 10,002,240 |
| 2018-03-01 | $52.28 | $54.84 | $52.05 | $53.99 | $52.46 | 16,150,290 |
| 2018-02-28 | $51.55 | $53.88 | $51.52 | $52.36 | $50.87 | 10,997,990 |
| 2018-02-27 | $54.55 | $55.44 | $52.00 | $52.80 | $51.30 | 17,872,870 |
| 2018-02-26 | $54.15 | $54.16 | $52.70 | $53.14 | $51.63 | 11,480,100 |
| 2018-02-23 | $53.94 | $54.44 | $52.80 | $54.08 | $52.55 | 8,704,480 |
| 2018-02-22 | $52.80 | $55.79 | $52.50 | $53.47 | $51.95 | 16,398,570 |
| 2018-02-21 | $51.80 | $51.80 | $51.80 | $51.80 | $50.33 | 0 |
| 2018-02-20 | $51.80 | $51.80 | $51.80 | $51.80 | $50.33 | 0 |
| 2018-02-19 | $51.80 | $51.80 | $51.80 | $51.80 | $50.33 | 0 |
| 2018-02-16 | $51.80 | $51.80 | $51.80 | $51.80 | $50.33 | 0 |
| 2018-02-15 | $51.80 | $51.80 | $51.80 | $51.80 | $50.33 | 0 |
| 2018-02-14 | $50.20 | $52.03 | $49.60 | $51.80 | $50.33 | 9,251,190 |
| 2018-02-13 | $49.70 | $50.66 | $48.70 | $50.14 | $48.72 | 10,513,190 |
| 2018-02-12 | $47.50 | $48.86 | $47.10 | $48.45 | $47.08 | 8,102,080 |
| 2018-02-09 | $45.80 | $48.25 | $45.26 | $46.78 | $45.45 | 15,500,750 |
| 2018-02-08 | $47.06 | $49.28 | $46.70 | $48.33 | $46.96 | 11,056,660 |
| 2018-02-07 | $49.88 | $50.33 | $44.81 | $47.08 | $45.74 | 18,833,290 |
| 2018-02-06 | $50.99 | $51.90 | $48.10 | $48.13 | $46.76 | 17,717,300 |
| 2018-02-05 | $52.38 | $53.60 | $51.58 | $51.90 | $50.43 | 14,834,410 |
| 2018-02-02 | $50.42 | $53.91 | $50.42 | $53.83 | $52.30 | 15,727,620 |
| 2018-02-01 | $51.24 | $51.37 | $49.78 | $50.72 | $49.28 | 12,758,750 |
| 2018-01-31 | $49.00 | $51.96 | $48.88 | $51.28 | $49.83 | 15,279,700 |
| 2018-01-30 | $48.52 | $49.90 | $48.18 | $49.00 | $47.61 | 7,432,990 |
| 2018-01-29 | $49.80 | $50.38 | $48.70 | $48.71 | $47.33 | 10,409,150 |
| 2018-01-26 | $48.50 | $49.41 | $47.82 | $48.98 | $47.59 | 7,656,940 |
| 2018-01-25 | $49.46 | $49.59 | $48.45 | $48.77 | $47.39 | 7,545,990 |
| 2018-01-24 | $49.95 | $50.50 | $48.88 | $49.45 | $48.05 | 10,536,860 |
| 2018-01-23 | $49.48 | $49.60 | $48.80 | $48.97 | $47.58 | 6,978,760 |
| 2018-01-22 | $48.36 | $50.67 | $48.17 | $49.13 | $47.74 | 12,694,990 |
| 2018-01-19 | $48.30 | $48.63 | $47.81 | $48.16 | $46.79 | 6,564,060 |
| 2018-01-18 | $48.11 | $49.20 | $47.85 | $48.30 | $46.93 | 12,323,480 |
| 2018-01-17 | $49.10 | $49.69 | $47.99 | $48.22 | $46.85 | 8,879,080 |
| 2018-01-16 | $47.72 | $50.90 | $47.51 | $49.36 | $47.96 | 18,325,580 |
| 2018-01-15 | $46.58 | $48.39 | $46.22 | $47.74 | $46.39 | 14,223,090 |
| 2018-01-12 | $45.79 | $46.20 | $45.51 | $45.93 | $44.63 | 5,004,150 |
| 2018-01-11 | $46.40 | $46.50 | $45.13 | $45.89 | $44.59 | 8,005,340 |
| 2018-01-10 | $46.80 | $46.90 | $45.80 | $46.38 | $45.06 | 6,466,650 |
| 2018-01-09 | $46.50 | $47.22 | $46.20 | $46.64 | $45.32 | 10,233,450 |
| 2018-01-08 | $45.48 | $46.50 | $45.00 | $46.47 | $45.15 | 12,876,390 |
| 2018-01-05 | $45.49 | $45.60 | $44.56 | $45.17 | $43.89 | 7,114,490 |
| 2018-01-04 | $45.35 | $46.10 | $44.85 | $45.47 | $44.18 | 14,504,220 |
| 2018-01-03 | $43.53 | $45.73 | $42.62 | $45.68 | $44.38 | 18,238,790 |
| 2018-01-02 | $43.75 | $44.00 | $42.82 | $43.05 | $41.83 | 6,798,610 |
| 2018-01-01 | $43.39 | $43.39 | $43.39 | $43.39 | $42.16 | 0 |
| 2017-12-29 | $43.28 | $43.86 | $42.75 | $43.39 | $42.16 | 6,238,220 |
| 2017-12-28 | $41.40 | $43.22 | $41.40 | $42.86 | $41.64 | 9,813,750 |
| 2017-12-27 | $42.75 | $43.50 | $41.19 | $41.23 | $40.06 | 11,529,760 |
| 2017-12-26 | $43.80 | $44.10 | $42.35 | $42.62 | $41.41 | 6,598,640 |
| 2017-12-25 | $43.57 | $44.39 | $43.38 | $43.53 | $42.30 | 5,016,060 |
| 2017-12-22 | $43.99 | $44.27 | $43.35 | $43.60 | $42.36 | 5,388,500 |
| 2017-12-21 | $43.55 | $44.48 | $43.22 | $44.04 | $42.79 | 6,828,920 |
| 2017-12-20 | $43.23 | $44.28 | $42.78 | $43.61 | $42.37 | 8,270,780 |
| 2017-12-19 | $42.24 | $43.55 | $42.20 | $43.52 | $42.29 | 7,494,470 |
| 2017-12-18 | $42.16 | $43.12 | $41.87 | $42.26 | $41.06 | 6,723,510 |
| 2017-12-15 | $43.36 | $43.40 | $41.98 | $42.17 | $40.97 | 7,713,150 |
| 2017-12-14 | $44.33 | $44.47 | $43.05 | $43.14 | $41.92 | 7,620,010 |
| 2017-12-13 | $44.48 | $44.77 | $43.62 | $44.34 | $43.08 | 6,561,110 |
| 2017-12-12 | $44.18 | $44.85 | $43.80 | $44.49 | $43.23 | 11,172,170 |
| 2017-12-11 | $42.60 | $44.57 | $41.91 | $44.31 | $43.05 | 17,492,040 |
| 2017-12-08 | $39.73 | $42.66 | $39.73 | $42.63 | $41.42 | 12,449,200 |
| 2017-12-07 | $41.18 | $41.98 | $39.96 | $39.99 | $38.86 | 7,963,120 |
| 2017-12-06 | $40.85 | $41.23 | $40.40 | $41.19 | $40.02 | 6,068,800 |
| 2017-12-05 | $40.58 | $41.55 | $40.18 | $40.90 | $39.74 | 6,557,450 |
| 2017-12-04 | $41.45 | $41.45 | $40.62 | $40.94 | $39.78 | 11,555,710 |
| 2017-12-01 | $41.98 | $41.98 | $40.71 | $41.61 | $40.43 | 7,304,650 |
| 2017-11-30 | $41.01 | $42.32 | $40.79 | $41.69 | $40.51 | 18,087,340 |
| 2017-11-29 | $39.70 | $41.12 | $39.18 | $40.63 | $39.48 | 14,841,390 |
| 2017-11-28 | $38.88 | $39.93 | $38.68 | $39.08 | $37.97 | 11,001,230 |
| 2017-11-27 | $41.09 | $41.11 | $38.30 | $38.57 | $37.48 | 18,960,960 |
| 2017-11-24 | $41.70 | $42.50 | $40.60 | $41.05 | $39.89 | 11,709,750 |
| 2017-11-23 | $42.60 | $42.61 | $41.26 | $41.70 | $40.52 | 16,686,540 |
| 2017-11-22 | $45.51 | $45.96 | $42.66 | $42.96 | $41.74 | 20,094,260 |
| 2017-11-21 | $42.66 | $45.59 | $42.66 | $45.48 | $44.19 | 18,045,780 |
| 2017-11-20 | $42.50 | $42.63 | $41.20 | $42.47 | $41.27 | 13,065,280 |
| 2017-11-17 | $43.32 | $43.68 | $41.38 | $42.41 | $41.21 | 15,535,200 |
| 2017-11-16 | $42.29 | $43.18 | $42.29 | $43.10 | $41.88 | 12,441,140 |
| 2017-11-15 | $43.50 | $43.50 | $41.25 | $42.21 | $41.01 | 23,761,230 |
| 2017-11-14 | $46.15 | $46.20 | $43.58 | $43.69 | $42.45 | 19,460,300 |
| 2017-11-13 | $43.50 | $46.25 | $43.50 | $46.20 | $44.89 | 16,040,480 |
| 2017-11-10 | $42.81 | $44.15 | $42.81 | $43.84 | $42.60 | 11,295,160 |
| 2017-11-09 | $42.14 | $43.05 | $42.02 | $42.69 | $41.48 | 10,347,130 |
| 2017-11-08 | $41.42 | $42.27 | $41.22 | $42.24 | $41.04 | 11,573,430 |
| 2017-11-07 | $42.01 | $42.80 | $40.80 | $41.40 | $40.23 | 15,320,640 |
| 2017-11-06 | $40.19 | $42.11 | $40.02 | $42.01 | $40.82 | 13,190,680 |
| 2017-11-03 | $40.50 | $40.57 | $39.77 | $39.98 | $38.85 | 10,418,850 |
| 2017-11-02 | $40.63 | $41.30 | $39.58 | $40.31 | $39.17 | 9,665,570 |
| 2017-11-01 | $41.50 | $41.86 | $40.19 | $40.42 | $39.27 | 10,191,270 |
| 2017-10-31 | $39.88 | $41.47 | $39.86 | $41.37 | $40.20 | 9,811,890 |
| 2017-10-30 | $39.58 | $40.15 | $39.28 | $40.00 | $38.87 | 9,918,790 |
| 2017-10-27 | $38.90 | $40.50 | $38.90 | $39.54 | $38.42 | 14,363,500 |
| 2017-10-26 | $37.93 | $38.55 | $37.60 | $38.54 | $37.45 | 10,333,090 |
| 2017-10-25 | $37.24 | $37.88 | $37.00 | $37.84 | $36.77 | 6,962,680 |
| 2017-10-24 | $36.90 | $37.36 | $36.80 | $37.11 | $36.06 | 5,247,840 |
| 2017-10-23 | $36.88 | $37.27 | $36.57 | $36.85 | $35.80 | 5,160,890 |
| 2017-10-20 | $37.25 | $37.68 | $36.65 | $36.81 | $35.77 | 5,020,080 |
| 2017-10-19 | $36.62 | $37.55 | $36.50 | $37.24 | $36.18 | 7,452,800 |
| 2017-10-18 | $36.21 | $36.82 | $36.21 | $36.45 | $35.42 | 4,752,760 |
| 2017-10-17 | $36.16 | $36.25 | $35.82 | $36.16 | $35.13 | 6,947,130 |
| 2017-10-16 | $36.30 | $36.56 | $35.81 | $36.07 | $35.05 | 7,706,240 |
| 2017-10-13 | $36.38 | $37.07 | $36.18 | $36.46 | $35.43 | 8,163,140 |
| 2017-10-12 | $36.69 | $37.09 | $36.00 | $36.32 | $35.29 | 9,521,760 |
| 2017-10-11 | $35.30 | $37.00 | $34.91 | $36.55 | $35.51 | 16,109,300 |
| 2017-10-10 | $34.72 | $35.83 | $34.53 | $35.30 | $34.30 | 11,641,240 |
| 2017-10-09 | $34.95 | $34.95 | $33.55 | $34.75 | $33.76 | 13,578,110 |
| 2017-10-06 | $34.49 | $34.49 | $34.49 | $34.49 | $33.51 | 0 |
| 2017-10-05 | $34.49 | $34.49 | $34.49 | $34.49 | $33.51 | 0 |
| 2017-10-04 | $34.49 | $34.49 | $34.49 | $34.49 | $33.51 | 0 |
| 2017-10-03 | $34.49 | $34.49 | $34.49 | $34.49 | $33.51 | 0 |
| 2017-10-02 | $34.49 | $34.49 | $34.49 | $34.49 | $33.51 | 0 |
| 2017-09-29 | $34.29 | $34.78 | $34.17 | $34.49 | $33.51 | 6,865,430 |
| 2017-09-28 | $34.11 | $34.78 | $34.00 | $34.08 | $33.11 | 8,479,370 |
| 2017-09-27 | $34.82 | $35.37 | $34.00 | $34.17 | $33.20 | 12,918,990 |
| 2017-09-26 | $33.12 | $34.57 | $33.12 | $34.55 | $33.57 | 15,104,610 |
| 2017-09-25 | $33.40 | $33.54 | $33.01 | $33.23 | $32.29 | 6,263,800 |
| 2017-09-22 | $33.80 | $34.12 | $33.03 | $33.27 | $32.33 | 7,156,710 |
| 2017-09-21 | $34.33 | $34.50 | $33.67 | $33.75 | $32.79 | 7,297,100 |
| 2017-09-20 | $33.40 | $34.14 | $33.15 | $34.11 | $33.14 | 11,998,850 |
| 2017-09-19 | $34.15 | $34.31 | $33.00 | $33.20 | $32.26 | 16,205,910 |
| 2017-09-18 | $34.45 | $35.20 | $33.93 | $34.00 | $33.04 | 18,759,350 |
| 2017-09-15 | $33.90 | $34.48 | $33.31 | $34.34 | $33.37 | 13,791,040 |
| 2017-09-14 | $32.62 | $34.10 | $32.62 | $34.00 | $33.04 | 18,610,110 |
| 2017-09-13 | $32.10 | $32.65 | $31.76 | $32.61 | $31.68 | 11,490,290 |
| 2017-09-12 | $32.35 | $32.43 | $31.68 | $32.05 | $31.14 | 8,896,370 |
| 2017-09-11 | $32.18 | $33.14 | $31.97 | $32.19 | $31.28 | 15,251,660 |
| 2017-09-08 | $31.44 | $32.42 | $31.44 | $32.19 | $31.28 | 12,399,470 |
| 2017-09-07 | $32.00 | $32.59 | $31.24 | $31.26 | $30.37 | 8,966,070 |
| 2017-09-06 | $32.14 | $32.32 | $31.80 | $32.15 | $31.24 | 7,329,420 |
| 2017-09-05 | $32.55 | $32.55 | $31.66 | $32.27 | $31.35 | 10,554,030 |
| 2017-09-04 | $29.89 | $32.88 | $29.89 | $32.59 | $31.67 | 18,991,610 |
| 2017-09-01 | $29.85 | $30.20 | $29.82 | $29.98 | $29.13 | 6,263,820 |
| 2017-08-31 | $29.60 | $30.30 | $29.40 | $29.97 | $29.12 | 11,430,790 |
| 2017-08-30 | $29.01 | $29.81 | $29.01 | $29.72 | $28.88 | 12,663,770 |
| 2017-08-29 | $29.49 | $29.77 | $28.93 | $29.01 | $28.19 | 8,433,670 |
| 2017-08-28 | $29.11 | $29.64 | $29.10 | $29.49 | $28.65 | 10,134,670 |
| 2017-08-25 | $29.47 | $29.48 | $29.07 | $29.27 | $28.44 | 5,633,520 |
| 2017-08-24 | $29.58 | $29.88 | $28.91 | $29.28 | $28.45 | 9,213,610 |
| 2017-08-23 | $29.59 | $30.25 | $29.40 | $29.48 | $28.64 | 8,080,090 |
| 2017-08-22 | $29.76 | $30.06 | $29.30 | $29.59 | $28.75 | 7,963,400 |
| 2017-08-21 | $29.30 | $30.20 | $29.29 | $29.76 | $28.92 | 12,963,830 |
| 2017-08-18 | $28.70 | $29.46 | $28.62 | $29.40 | $28.57 | 10,663,310 |
| 2017-08-17 | $28.41 | $28.89 | $28.41 | $28.82 | $28.00 | 4,945,640 |
| 2017-08-16 | $27.95 | $28.56 | $27.95 | $28.41 | $27.60 | 6,018,640 |
| 2017-08-15 | $28.18 | $28.18 | $27.89 | $27.97 | $27.18 | 5,282,060 |
| 2017-08-14 | $27.84 | $28.38 | $27.81 | $28.00 | $27.21 | 6,731,530 |
| 2017-08-11 | $28.16 | $28.37 | $27.77 | $27.85 | $27.06 | 5,975,630 |
| 2017-08-10 | $28.38 | $28.72 | $28.10 | $28.19 | $27.39 | 6,432,110 |
| 2017-08-09 | $28.19 | $28.56 | $28.02 | $28.50 | $27.69 | 6,759,110 |
| 2017-08-08 | $28.24 | $28.44 | $28.00 | $28.21 | $27.41 | 5,243,660 |
| 2017-08-07 | $28.52 | $28.77 | $27.82 | $28.21 | $27.41 | 10,094,450 |
| 2017-08-04 | $28.85 | $28.95 | $28.28 | $28.34 | $27.54 | 8,641,850 |
| 2017-08-03 | $29.39 | $29.40 | $28.71 | $28.77 | $27.95 | 11,035,060 |
| 2017-08-02 | $29.19 | $29.55 | $29.15 | $29.25 | $28.42 | 13,549,570 |
| 2017-08-01 | $28.70 | $29.44 | $28.70 | $29.18 | $28.35 | 10,631,420 |
| 2017-07-31 | $29.45 | $29.52 | $28.80 | $28.89 | $28.07 | 8,278,580 |
| 2017-07-28 | $29.36 | $29.50 | $29.01 | $29.25 | $28.42 | 4,477,790 |
| 2017-07-27 | $28.85 | $29.44 | $28.64 | $29.42 | $28.59 | 8,906,620 |
| 2017-07-26 | $28.65 | $28.92 | $28.50 | $28.81 | $27.99 | 6,488,870 |
| 2017-07-25 | $28.82 | $29.10 | $28.61 | $28.64 | $27.83 | 4,743,460 |
| 2017-07-24 | $28.81 | $28.89 | $28.60 | $28.85 | $28.03 | 5,812,900 |
| 2017-07-21 | $29.12 | $29.18 | $28.66 | $28.99 | $28.17 | 4,892,090 |
| 2017-07-20 | $29.30 | $29.43 | $28.84 | $29.15 | $28.32 | 4,909,510 |
| 2017-07-19 | $29.02 | $29.37 | $29.00 | $29.25 | $28.42 | 6,762,780 |
| 2017-07-18 | $28.59 | $29.07 | $28.36 | $29.02 | $28.20 | 6,748,390 |
| 2017-07-17 | $29.46 | $29.50 | $28.00 | $28.44 | $27.63 | 7,408,520 |
| 2017-07-14 | $29.38 | $29.64 | $29.06 | $29.46 | $28.62 | 4,855,560 |
| 2017-07-13 | $29.41 | $29.48 | $28.88 | $29.29 | $28.46 | 7,346,730 |
| 2017-07-12 | $28.90 | $29.53 | $28.65 | $29.49 | $28.65 | 11,829,070 |
| 2017-07-11 | $29.11 | $29.28 | $28.71 | $28.94 | $28.12 | 8,048,430 |
| 2017-07-10 | $28.26 | $29.25 | $27.77 | $29.12 | $28.29 | 12,915,900 |
| 2017-07-07 | $28.84 | $29.01 | $28.21 | $28.24 | $27.44 | 11,780,760 |
| 2017-07-06 | $29.51 | $29.77 | $29.00 | $29.02 | $28.20 | 6,688,520 |
| 2017-07-05 | $29.22 | $29.60 | $28.81 | $29.51 | $28.67 | 7,203,590 |
| 2017-07-04 | $29.98 | $30.06 | $29.13 | $29.18 | $28.35 | 8,564,190 |
| 2017-07-03 | $30.66 | $30.84 | $29.50 | $29.78 | $28.94 | 15,445,860 |
| 2017-06-30 | $29.75 | $30.61 | $29.50 | $30.14 | $29.28 | 9,947,480 |
| 2017-06-29 | $29.15 | $30.45 | $29.13 | $29.74 | $28.90 | 26,739,710 |
| 2017-06-28 | $29.10 | $29.45 | $29.08 | $29.22 | $28.39 | 8,056,830 |
| 2017-06-27 | $28.76 | $29.49 | $28.57 | $29.35 | $28.52 | 13,648,330 |
| 2017-06-26 | $28.02 | $28.95 | $28.01 | $28.70 | $27.89 | 8,859,400 |
| 2017-06-23 | $28.29 | $28.31 | $27.66 | $28.19 | $27.39 | 6,822,790 |
| 2017-06-22 | $28.56 | $29.12 | $28.21 | $28.29 | $27.49 | 9,414,000 |
| 2017-06-21 | $27.96 | $28.61 | $27.67 | $28.59 | $27.78 | 8,092,370 |
| 2017-06-20 | $28.40 | $28.52 | $27.69 | $27.73 | $26.94 | 7,274,060 |
| 2017-06-19 | $27.68 | $28.44 | $27.27 | $28.36 | $27.56 | 10,153,950 |
| 2017-06-16 | $28.28 | $28.58 | $28.00 | $28.08 | $27.28 | 4,401,380 |
| 2017-06-15 | $58.00 | $58.68 | $56.51 | $57.27 | $27.34 | 5,852,470 |
| 2017-06-14 | $59.40 | $59.60 | $58.01 | $58.24 | $27.56 | 2,755,240 |
| 2017-06-13 | $58.75 | $60.08 | $57.80 | $59.36 | $28.09 | 4,799,850 |
| 2017-06-12 | $59.38 | $59.47 | $57.98 | $58.73 | $27.79 | 3,808,490 |
| 2017-06-09 | $59.58 | $60.09 | $58.32 | $59.38 | $28.10 | 3,643,300 |
| 2017-06-08 | $58.58 | $60.09 | $58.25 | $59.04 | $27.94 | 5,185,400 |
| 2017-06-07 | $57.40 | $59.05 | $57.11 | $58.67 | $27.76 | 4,971,690 |
| 2017-06-06 | $57.28 | $57.86 | $56.89 | $57.37 | $27.15 | 1,950,960 |
| 2017-06-05 | $57.02 | $57.72 | $56.65 | $57.26 | $27.09 | 2,396,500 |
| 2017-06-02 | $56.31 | $57.28 | $55.75 | $57.15 | $27.04 | 4,429,820 |
| 2017-06-01 | $54.24 | $56.40 | $54.24 | $56.29 | $26.64 | 6,234,460 |
| 2017-05-31 | $55.70 | $56.32 | $54.08 | $54.24 | $25.67 | 4,753,610 |
| 2017-05-30 | $55.48 | $55.48 | $55.48 | $55.48 | $26.25 | 0 |
| 2017-05-29 | $55.48 | $55.48 | $55.48 | $55.48 | $26.25 | 0 |
| 2017-05-26 | $55.62 | $55.99 | $55.33 | $55.48 | $26.25 | 3,665,140 |
| 2017-05-25 | $54.40 | $55.88 | $54.36 | $55.52 | $26.27 | 6,311,220 |
| 2017-05-24 | $54.38 | $54.75 | $53.50 | $54.33 | $25.71 | 2,165,470 |
| 2017-05-23 | $54.37 | $54.86 | $53.90 | $54.14 | $25.62 | 3,373,620 |
| 2017-05-22 | $54.21 | $54.71 | $53.76 | $54.43 | $25.76 | 2,110,740 |
| 2017-05-19 | $53.90 | $54.27 | $53.50 | $54.20 | $25.65 | 1,554,680 |
| 2017-05-18 | $53.35 | $54.23 | $53.02 | $54.11 | $25.60 | 1,855,980 |
| 2017-05-17 | $54.60 | $54.69 | $53.68 | $53.85 | $25.48 | 2,862,040 |
| 2017-05-16 | $53.80 | $54.88 | $53.51 | $54.60 | $25.84 | 4,673,170 |
| 2017-05-15 | $53.40 | $54.70 | $53.28 | $53.76 | $25.44 | 4,435,730 |
| 2017-05-12 | $52.54 | $53.22 | $52.02 | $52.86 | $25.01 | 2,716,870 |
| 2017-05-11 | $51.40 | $52.13 | $51.22 | $52.01 | $24.61 | 2,458,230 |
| 2017-05-10 | $51.28 | $52.11 | $51.00 | $51.56 | $24.40 | 4,322,610 |
| 2017-05-09 | $52.00 | $52.20 | $50.53 | $51.22 | $24.24 | 3,815,680 |
| 2017-05-08 | $52.02 | $53.06 | $52.02 | $52.34 | $24.77 | 4,030,920 |
| 2017-05-05 | $51.79 | $52.35 | $51.52 | $52.01 | $24.61 | 1,716,840 |
| 2017-05-04 | $51.66 | $52.50 | $51.41 | $51.79 | $24.51 | 3,021,140 |
| 2017-05-03 | $53.25 | $53.76 | $51.68 | $51.71 | $24.47 | 3,451,020 |
| 2017-05-02 | $54.53 | $54.93 | $52.80 | $53.28 | $25.21 | 4,693,670 |
| 2017-05-01 | $53.15 | $53.15 | $53.15 | $53.15 | $25.15 | 0 |
| 2017-04-28 | $54.41 | $54.46 | $52.21 | $53.15 | $25.15 | 5,413,810 |
| 2017-04-27 | $54.06 | $54.85 | $53.02 | $54.41 | $25.75 | 3,744,780 |
| 2017-04-26 | $53.60 | $55.05 | $53.60 | $54.06 | $25.58 | 5,631,540 |
| 2017-04-25 | $53.10 | $53.66 | $52.67 | $53.45 | $25.29 | 2,538,070 |
| 2017-04-24 | $53.23 | $53.55 | $52.04 | $53.25 | $25.20 | 2,617,080 |
| 2017-04-21 | $53.15 | $53.68 | $52.82 | $53.23 | $25.19 | 2,286,510 |
| 2017-04-20 | $53.20 | $54.37 | $52.60 | $53.39 | $25.26 | 6,433,370 |
| 2017-04-19 | $53.10 | $53.65 | $52.42 | $53.15 | $25.15 | 4,298,750 |
| 2017-04-18 | $52.72 | $53.51 | $51.20 | $53.09 | $25.12 | 5,335,510 |
| 2017-04-17 | $52.60 | $53.46 | $51.50 | $52.20 | $24.70 | 6,248,470 |
| 2017-04-14 | $51.45 | $51.45 | $49.80 | $50.64 | $23.96 | 6,424,200 |
| 2017-04-13 | $50.49 | $52.47 | $50.48 | $51.51 | $24.37 | 10,855,560 |
| 2017-04-12 | $56.99 | $57.35 | $51.45 | $51.45 | $24.35 | 18,935,550 |
| 2017-04-11 | $58.24 | $58.62 | $55.66 | $57.17 | $27.05 | 5,570,880 |
| 2017-04-10 | $57.81 | $59.50 | $57.21 | $58.52 | $27.69 | 5,394,630 |
| 2017-04-07 | $56.63 | $57.87 | $56.00 | $57.59 | $27.25 | 3,316,060 |
| 2017-04-06 | $58.00 | $58.55 | $56.40 | $56.63 | $26.80 | 6,534,970 |
| 2017-04-05 | $56.60 | $58.60 | $56.60 | $57.55 | $27.23 | 4,673,230 |
| 2017-04-04 | $56.69 | $56.69 | $56.69 | $56.69 | $26.82 | 0 |
| 2017-04-03 | $56.69 | $56.69 | $56.69 | $56.69 | $26.82 | 0 |
| 2017-03-31 | $56.60 | $57.25 | $56.37 | $56.69 | $26.82 | 6,919,040 |
| 2017-03-30 | $55.98 | $56.90 | $55.70 | $56.32 | $26.65 | 4,264,400 |
| 2017-03-29 | $56.88 | $57.18 | $56.06 | $56.27 | $26.63 | 4,845,770 |
| 2017-03-28 | $56.98 | $57.57 | $56.73 | $57.14 | $27.04 | 3,410,060 |
| 2017-03-27 | $57.20 | $58.30 | $56.41 | $57.27 | $27.10 | 5,181,700 |
| 2017-03-24 | $59.17 | $59.40 | $57.15 | $57.50 | $27.21 | 10,465,000 |
| 2017-03-23 | $58.70 | $60.15 | $58.00 | $58.31 | $27.59 | 17,821,970 |
| 2017-03-22 | $50.85 | $56.11 | $50.85 | $56.11 | $26.55 | 7,477,680 |
| 2017-03-21 | $51.30 | $51.39 | $50.76 | $51.01 | $24.14 | 3,313,790 |
| 2017-03-20 | $49.50 | $51.35 | $49.50 | $51.13 | $24.19 | 4,613,280 |
| 2017-03-17 | $49.55 | $50.08 | $49.46 | $49.73 | $23.53 | 2,627,010 |
| 2017-03-16 | $49.41 | $50.25 | $49.31 | $49.55 | $23.45 | 4,125,470 |
| 2017-03-15 | $50.00 | $50.04 | $49.09 | $49.49 | $23.42 | 5,086,150 |
| 2017-03-14 | $49.91 | $50.17 | $49.38 | $49.96 | $23.64 | 5,035,340 |
| 2017-03-13 | $51.30 | $51.50 | $49.81 | $49.90 | $23.61 | 5,068,450 |
| 2017-03-10 | $51.60 | $51.75 | $50.93 | $51.45 | $24.35 | 3,054,420 |
| 2017-03-09 | $50.91 | $51.95 | $50.60 | $51.46 | $24.35 | 2,323,270 |
| 2017-03-08 | $50.60 | $52.00 | $50.40 | $51.13 | $24.19 | 5,011,090 |
| 2017-03-07 | $49.90 | $50.72 | $49.63 | $50.61 | $23.95 | 4,571,660 |
| 2017-03-06 | $50.36 | $51.40 | $49.55 | $49.59 | $23.47 | 6,529,560 |
| 2017-03-03 | $49.12 | $50.40 | $48.83 | $50.17 | $23.74 | 5,063,550 |
| 2017-03-02 | $48.90 | $49.94 | $48.80 | $49.39 | $23.37 | 4,159,010 |
| 2017-03-01 | $48.85 | $50.58 | $48.82 | $48.87 | $23.12 | 7,433,590 |
| 2017-02-28 | $49.36 | $49.58 | $48.80 | $49.12 | $23.24 | 5,151,760 |
| 2017-02-27 | $48.00 | $50.27 | $47.51 | $49.37 | $23.36 | 14,661,230 |
| 2017-02-24 | $46.62 | $47.09 | $46.50 | $46.87 | $22.18 | 3,571,270 |
| 2017-02-23 | $46.35 | $47.26 | $46.31 | $46.83 | $22.16 | 7,100,590 |
| 2017-02-22 | $47.36 | $47.36 | $46.21 | $46.31 | $21.91 | 4,444,680 |
| 2017-02-21 | $45.90 | $46.69 | $45.90 | $46.28 | $21.90 | 5,803,940 |
| 2017-02-20 | $45.16 | $45.85 | $45.10 | $45.83 | $21.69 | 3,523,420 |
| 2017-02-17 | $44.99 | $45.07 | $44.82 | $45.04 | $21.31 | 798,010 |
| 2017-02-16 | $44.95 | $45.08 | $44.49 | $44.99 | $21.29 | 1,983,300 |
| 2017-02-15 | $44.91 | $45.03 | $44.76 | $44.87 | $21.23 | 1,150,020 |
| 2017-02-14 | $45.44 | $45.44 | $44.86 | $45.04 | $21.31 | 2,542,770 |
| 2017-02-13 | $44.92 | $45.43 | $44.41 | $45.36 | $21.46 | 4,343,560 |
| 2017-02-10 | $45.22 | $45.22 | $44.78 | $44.86 | $21.23 | 2,241,900 |
| 2017-02-09 | $45.23 | $45.32 | $44.77 | $45.18 | $21.38 | 2,030,720 |
| 2017-02-08 | $44.90 | $45.30 | $44.61 | $45.08 | $21.33 | 2,134,470 |
| 2017-02-07 | $45.08 | $45.63 | $44.72 | $44.85 | $21.22 | 2,796,340 |
| 2017-02-06 | $45.32 | $45.46 | $44.98 | $45.17 | $21.37 | 2,789,750 |
| 2017-02-03 | $45.85 | $45.98 | $45.21 | $45.36 | $21.46 | 2,763,880 |
| 2017-02-02 | $45.75 | $45.75 | $45.75 | $45.75 | $21.65 | 0 |
| 2017-02-01 | $45.75 | $45.75 | $45.75 | $45.75 | $21.65 | 0 |
| 2017-01-31 | $45.75 | $45.75 | $45.75 | $45.75 | $21.65 | 0 |
| 2017-01-30 | $45.75 | $45.75 | $45.75 | $45.75 | $21.65 | 0 |
| 2017-01-27 | $45.75 | $45.75 | $45.75 | $45.75 | $21.65 | 0 |
| 2017-01-26 | $45.91 | $46.07 | $45.22 | $45.75 | $21.65 | 4,576,090 |
| 2017-01-25 | $44.85 | $45.58 | $44.85 | $45.49 | $21.53 | 6,297,380 |
| 2017-01-24 | $44.53 | $45.19 | $44.50 | $45.05 | $21.32 | 4,740,240 |
| 2017-01-23 | $44.42 | $44.68 | $44.09 | $44.24 | $20.93 | 1,040,430 |
| 2017-01-20 | $44.51 | $44.75 | $44.30 | $44.47 | $21.04 | 1,805,860 |
| 2017-01-19 | $44.60 | $44.78 | $44.30 | $44.61 | $21.11 | 1,365,900 |
| 2017-01-18 | $44.18 | $44.80 | $44.12 | $44.65 | $21.13 | 3,018,950 |
| 2017-01-17 | $44.24 | $44.48 | $44.02 | $44.34 | $20.98 | 1,557,400 |
| 2017-01-16 | $43.80 | $44.74 | $43.40 | $44.44 | $21.03 | 9,779,540 |
| 2017-01-13 | $43.43 | $44.25 | $42.98 | $43.91 | $20.78 | 2,302,160 |
| 2017-01-12 | $43.03 | $43.40 | $42.90 | $43.20 | $20.44 | 1,080,220 |
| 2017-01-11 | $43.44 | $43.55 | $43.01 | $43.06 | $20.38 | 1,033,140 |
| 2017-01-10 | $43.60 | $43.78 | $43.41 | $43.49 | $20.58 | 1,519,240 |
| 2017-01-09 | $43.61 | $43.80 | $43.32 | $43.60 | $20.63 | 2,410,560 |
| 2017-01-06 | $43.80 | $43.84 | $43.52 | $43.61 | $20.64 | 1,531,970 |
| 2017-01-05 | $43.66 | $43.85 | $43.48 | $43.78 | $20.72 | 1,825,160 |
| 2017-01-04 | $43.41 | $43.68 | $43.23 | $43.47 | $20.57 | 1,850,650 |
| 2017-01-03 | $43.00 | $43.57 | $43.00 | $43.41 | $20.54 | 1,334,480 |
| 2017-01-02 | $43.40 | $43.40 | $43.40 | $43.40 | $20.54 | 0 |
| 2016-12-30 | $42.40 | $43.88 | $42.18 | $43.40 | $20.54 | 4,742,760 |
| 2016-12-29 | $42.41 | $42.58 | $42.26 | $42.40 | $20.06 | 1,122,930 |
| 2016-12-28 | $42.58 | $42.69 | $41.99 | $42.59 | $20.15 | 2,323,620 |
| 2016-12-27 | $42.88 | $42.93 | $42.50 | $42.58 | $20.15 | 1,467,180 |
| 2016-12-26 | $42.26 | $42.85 | $41.82 | $42.75 | $20.23 | 1,318,520 |
| 2016-12-23 | $42.75 | $42.80 | $42.12 | $42.51 | $20.12 | 1,635,550 |
| 2016-12-22 | $42.90 | $42.97 | $42.60 | $42.85 | $20.28 | 2,067,350 |
| 2016-12-21 | $42.21 | $42.68 | $42.21 | $42.65 | $20.18 | 1,954,320 |
| 2016-12-20 | $42.21 | $42.39 | $41.92 | $42.36 | $20.04 | 1,701,070 |
| 2016-12-19 | $42.31 | $42.39 | $41.91 | $42.21 | $19.97 | 1,869,770 |
| 2016-12-16 | $41.65 | $42.51 | $41.65 | $42.31 | $20.02 | 2,063,750 |
| 2016-12-15 | $41.70 | $42.44 | $41.60 | $41.91 | $19.83 | 2,952,690 |
| 2016-12-14 | $42.15 | $42.16 | $41.86 | $41.90 | $19.83 | 2,240,200 |
| 2016-12-13 | $42.70 | $42.80 | $41.86 | $42.25 | $19.99 | 2,822,350 |
| 2016-12-12 | $43.39 | $43.49 | $41.50 | $42.91 | $20.30 | 8,224,230 |
| 2016-12-09 | $43.60 | $43.69 | $43.26 | $43.39 | $20.53 | 2,658,260 |
| 2016-12-08 | $43.71 | $43.72 | $43.29 | $43.51 | $20.59 | 2,658,710 |
| 2016-12-07 | $43.69 | $43.88 | $43.40 | $43.62 | $20.64 | 3,174,220 |
| 2016-12-06 | $43.69 | $44.19 | $43.61 | $43.69 | $20.67 | 2,861,790 |
| 2016-12-05 | $43.81 | $44.41 | $43.80 | $44.13 | $20.88 | 2,795,180 |
| 2016-12-02 | $44.85 | $44.97 | $43.77 | $44.12 | $20.88 | 4,591,400 |
| 2016-12-01 | $44.56 | $44.95 | $44.45 | $44.85 | $21.22 | 3,311,010 |
| 2016-11-30 | $44.99 | $45.04 | $44.48 | $44.51 | $21.06 | 2,519,510 |
| 2016-11-29 | $44.60 | $45.19 | $44.54 | $44.98 | $21.28 | 5,575,990 |
| 2016-11-28 | $44.80 | $44.98 | $44.44 | $44.69 | $21.15 | 2,204,210 |
| 2016-11-25 | $44.70 | $44.96 | $44.30 | $44.78 | $21.19 | 3,219,500 |
| 2016-11-24 | $44.40 | $44.91 | $44.38 | $44.69 | $21.15 | 2,820,810 |
| 2016-11-23 | $44.96 | $45.00 | $44.46 | $44.49 | $21.05 | 4,059,790 |
| 2016-11-22 | $44.06 | $45.09 | $43.97 | $45.02 | $21.30 | 5,784,310 |
| 2016-11-21 | $43.89 | $44.16 | $43.89 | $44.04 | $20.84 | 1,530,180 |
| 2016-11-18 | $44.20 | $44.20 | $43.85 | $43.89 | $20.77 | 1,631,120 |
| 2016-11-17 | $43.86 | $44.19 | $43.81 | $44.13 | $20.88 | 1,369,110 |
| 2016-11-16 | $44.10 | $44.30 | $43.96 | $44.06 | $20.85 | 2,148,810 |
| 2016-11-15 | $44.00 | $44.40 | $43.90 | $44.10 | $20.87 | 2,726,410 |
| 2016-11-14 | $43.80 | $44.25 | $43.20 | $43.93 | $20.79 | 4,031,090 |
| 2016-11-11 | $43.88 | $44.20 | $43.61 | $43.80 | $20.73 | 6,440,480 |
| 2016-11-10 | $43.68 | $43.90 | $43.48 | $43.87 | $20.76 | 2,916,570 |
| 2016-11-09 | $43.88 | $43.90 | $43.29 | $43.38 | $20.53 | 2,613,840 |
| 2016-11-08 | $44.18 | $44.18 | $43.76 | $43.81 | $20.73 | 3,302,090 |
| 2016-11-07 | $44.62 | $44.70 | $43.77 | $43.92 | $20.78 | 2,831,720 |
| 2016-11-04 | $44.69 | $44.85 | $44.47 | $44.53 | $21.07 | 3,019,520 |
| 2016-11-03 | $44.67 | $44.99 | $44.60 | $44.87 | $21.23 | 3,042,440 |
| 2016-11-02 | $45.15 | $45.15 | $44.55 | $44.67 | $21.14 | 2,146,230 |
| 2016-11-01 | $45.03 | $45.23 | $44.83 | $45.16 | $21.37 | 1,557,750 |
| 2016-10-31 | $44.82 | $45.14 | $44.50 | $45.05 | $21.32 | 0 |
| 2016-10-28 | $45.10 | $45.25 | $44.80 | $44.82 | $21.21 | 1,340,720 |
| 2016-10-27 | $45.30 | $45.30 | $44.77 | $45.17 | $21.37 | 1,797,770 |
| 2016-10-26 | $45.43 | $45.43 | $45.11 | $45.21 | $21.39 | 1,190,880 |
| 2016-10-25 | $45.50 | $45.68 | $45.19 | $45.30 | $21.44 | 1,835,700 |
| 2016-10-24 | $44.90 | $45.88 | $44.86 | $45.44 | $21.50 | 3,695,610 |
| 2016-10-21 | $45.20 | $45.22 | $44.72 | $44.95 | $21.27 | 2,986,360 |
| 2016-10-20 | $45.30 | $45.40 | $44.96 | $45.15 | $21.36 | 2,325,420 |
| 2016-10-19 | $45.01 | $45.49 | $44.86 | $45.22 | $21.40 | 3,751,010 |
| 2016-10-18 | $44.60 | $45.02 | $44.33 | $44.97 | $21.28 | 3,958,510 |
| 2016-10-17 | $44.91 | $45.08 | $44.51 | $44.64 | $21.12 | 2,153,500 |
| 2016-10-14 | $44.97 | $45.09 | $44.68 | $44.87 | $21.23 | 3,708,230 |
| 2016-10-13 | $45.24 | $45.27 | $44.84 | $44.97 | $21.28 | 2,290,290 |
| 2016-10-12 | $45.20 | $45.45 | $44.90 | $45.15 | $21.36 | 2,653,460 |
| 2016-10-11 | $45.20 | $45.45 | $45.09 | $45.21 | $21.39 | 2,182,510 |
| 2016-10-10 | $45.42 | $45.45 | $44.50 | $45.16 | $21.37 | 2,943,900 |
| 2016-10-07 | $45.08 | $45.08 | $45.08 | $45.08 | $21.33 | 0 |
| 2016-10-06 | $45.08 | $45.08 | $45.08 | $45.08 | $21.33 | 0 |
| 2016-10-05 | $45.08 | $45.08 | $45.08 | $45.08 | $21.33 | 0 |
| 2016-10-04 | $45.08 | $45.08 | $45.08 | $45.08 | $21.33 | 0 |
| 2016-10-03 | $45.08 | $45.08 | $45.08 | $45.08 | $21.33 | 0 |
| 2016-09-30 | $45.22 | $45.47 | $44.91 | $45.08 | $21.33 | 2,768,480 |
| 2016-09-29 | $45.40 | $45.87 | $45.15 | $45.31 | $21.44 | 2,230,430 |
| 2016-09-28 | $46.25 | $46.25 | $44.94 | $45.33 | $21.45 | 3,054,410 |
| 2016-09-27 | $46.01 | $46.24 | $45.51 | $46.03 | $21.78 | 2,956,920 |
| 2016-09-26 | $47.35 | $47.78 | $46.00 | $46.01 | $21.77 | 3,515,000 |
| 2016-09-23 | $47.63 | $47.95 | $47.33 | $47.52 | $22.49 | 2,941,370 |
| 2016-09-22 | $47.80 | $48.24 | $47.60 | $47.72 | $22.58 | 2,945,870 |
| 2016-09-21 | $47.60 | $48.28 | $47.44 | $47.76 | $22.60 | 2,152,560 |
| 2016-09-20 | $48.26 | $48.26 | $47.52 | $47.86 | $22.65 | 2,179,670 |
| 2016-09-19 | $47.73 | $48.32 | $47.41 | $48.19 | $22.80 | 3,263,910 |
| 2016-09-16 | $47.69 | $47.69 | $47.69 | $47.69 | $22.57 | 0 |
| 2016-09-15 | $47.69 | $47.69 | $47.69 | $47.69 | $22.57 | 0 |
| 2016-09-14 | $47.35 | $47.78 | $47.21 | $47.69 | $22.57 | 3,924,870 |
| 2016-09-13 | $46.70 | $48.10 | $46.52 | $47.96 | $22.69 | 7,527,280 |
| 2016-09-12 | $46.37 | $46.86 | $46.01 | $46.77 | $22.13 | 5,800,150 |
| 2016-09-09 | $46.87 | $47.02 | $46.61 | $46.81 | $22.15 | 3,018,930 |
| 2016-09-08 | $46.93 | $47.15 | $46.72 | $46.86 | $22.17 | 2,561,740 |
| 2016-09-07 | $46.67 | $47.07 | $46.35 | $46.91 | $22.20 | 3,464,060 |
| 2016-09-06 | $45.93 | $46.82 | $45.85 | $46.70 | $22.10 | 3,417,280 |
| 2016-09-05 | $46.20 | $46.46 | $45.83 | $45.93 | $21.73 | 2,210,810 |
| 2016-09-02 | $46.33 | $46.38 | $45.89 | $46.30 | $21.91 | 2,162,390 |
| 2016-09-01 | $46.60 | $46.88 | $46.06 | $46.22 | $21.87 | 2,029,470 |
| 2016-08-31 | $46.28 | $46.75 | $46.00 | $46.68 | $22.09 | 3,970,640 |
| 2016-08-30 | $46.05 | $46.43 | $46.00 | $46.32 | $21.92 | 2,825,340 |
| 2016-08-29 | $46.05 | $46.14 | $45.65 | $46.04 | $21.79 | 2,567,680 |
| 2016-08-26 | $45.66 | $46.25 | $45.43 | $46.02 | $21.78 | 2,831,750 |
| 2016-08-25 | $45.40 | $45.75 | $45.14 | $45.67 | $21.61 | 2,564,230 |
| 2016-08-24 | $45.27 | $45.80 | $45.13 | $45.51 | $21.53 | 2,487,970 |
| 2016-08-23 | $45.19 | $45.66 | $45.07 | $45.22 | $21.40 | 2,220,950 |
| 2016-08-22 | $45.88 | $46.20 | $45.09 | $45.17 | $21.37 | 2,909,910 |
| 2016-08-19 | $45.90 | $46.15 | $45.62 | $45.85 | $21.70 | 2,068,850 |
| 2016-08-18 | $46.10 | $46.12 | $45.75 | $45.87 | $21.71 | 3,146,520 |
| 2016-08-17 | $46.19 | $46.39 | $45.80 | $45.90 | $21.72 | 6,019,680 |
| 2016-08-16 | $46.10 | $46.66 | $45.90 | $46.38 | $21.95 | 4,733,370 |
| 2016-08-15 | $45.41 | $46.50 | $45.41 | $46.22 | $21.87 | 5,980,020 |
| 2016-08-12 | $44.82 | $45.40 | $44.61 | $45.30 | $21.44 | 2,989,010 |
| 2016-08-11 | $44.85 | $45.28 | $44.76 | $44.85 | $21.22 | 3,236,800 |
| 2016-08-10 | $45.27 | $45.29 | $44.72 | $44.85 | $21.22 | 2,053,360 |
| 2016-08-09 | $44.69 | $45.18 | $44.44 | $45.17 | $21.37 | 3,836,830 |
| 2016-08-08 | $44.62 | $44.72 | $44.05 | $44.70 | $21.15 | 2,899,120 |
| 2016-08-05 | $44.74 | $44.94 | $44.50 | $44.68 | $21.14 | 1,613,860 |
| 2016-08-04 | $44.70 | $45.09 | $44.63 | $44.87 | $21.23 | 1,796,540 |
| 2016-08-03 | $44.60 | $44.73 | $44.20 | $44.57 | $21.09 | 1,425,990 |
| 2016-08-02 | $44.96 | $45.00 | $44.51 | $44.71 | $21.16 | 1,655,210 |
| 2016-08-01 | $44.45 | $45.01 | $44.38 | $44.96 | $21.27 | 2,788,400 |
| 2016-07-29 | $45.48 | $45.48 | $44.91 | $44.99 | $21.29 | 1,745,530 |
| 2016-07-28 | $45.00 | $45.67 | $44.82 | $45.48 | $21.52 | 2,116,630 |
| 2016-07-27 | $46.00 | $46.17 | $44.05 | $45.48 | $21.52 | 5,615,970 |
| 2016-07-26 | $45.85 | $46.09 | $45.26 | $45.88 | $21.71 | 3,260,730 |
| 2016-07-25 | $45.80 | $46.09 | $45.51 | $45.75 | $21.65 | 2,004,890 |
| 2016-07-22 | $46.00 | $46.59 | $45.70 | $45.83 | $21.69 | 4,900,950 |
| 2016-07-21 | $45.70 | $46.11 | $45.41 | $45.96 | $21.75 | 3,048,460 |
| 2016-07-20 | $45.31 | $46.05 | $45.15 | $45.76 | $21.65 | 2,664,160 |
| 2016-07-19 | $45.99 | $46.03 | $45.00 | $45.39 | $21.48 | 4,753,140 |
| 2016-07-18 | $46.68 | $46.68 | $45.88 | $45.96 | $21.75 | 5,188,330 |
| 2016-07-15 | $45.49 | $47.38 | $45.45 | $46.73 | $22.11 | 12,459,870 |
| 2016-07-14 | $45.68 | $45.68 | $45.00 | $45.30 | $21.44 | 3,560,500 |
| 2016-07-13 | $46.00 | $46.10 | $45.32 | $45.68 | $21.62 | 5,439,000 |
| 2016-07-12 | $46.42 | $47.00 | $45.15 | $45.93 | $21.73 | 9,801,410 |
| 2016-07-11 | $45.90 | $45.96 | $45.31 | $45.32 | $21.44 | 3,261,180 |
| 2016-07-08 | $44.99 | $46.13 | $44.91 | $45.79 | $21.67 | 5,183,710 |
| 2016-07-07 | $44.69 | $45.25 | $44.41 | $45.20 | $21.39 | 4,475,180 |
| 2016-07-06 | $44.85 | $44.95 | $44.40 | $44.69 | $21.15 | 2,734,150 |
| 2016-07-05 | $44.68 | $45.33 | $44.62 | $44.82 | $21.21 | 3,770,810 |
| 2016-07-04 | $43.93 | $44.92 | $43.83 | $44.66 | $21.13 | 4,766,710 |
| 2016-07-01 | $44.18 | $44.22 | $43.90 | $43.94 | $20.79 | 2,140,050 |
| 2016-06-30 | $44.44 | $44.44 | $43.89 | $43.98 | $20.81 | 2,102,670 |
| 2016-06-29 | $44.21 | $44.44 | $43.61 | $44.19 | $20.91 | 2,511,010 |
| 2016-06-28 | $43.70 | $44.19 | $43.50 | $44.11 | $20.87 | 3,681,950 |
| 2016-06-27 | $43.06 | $44.60 | $43.06 | $43.90 | $20.77 | 5,144,050 |
| 2016-06-24 | $44.50 | $44.96 | $43.50 | $43.94 | $20.79 | 2,424,780 |
| 2016-06-23 | $44.71 | $45.00 | $44.60 | $44.80 | $21.20 | 1,705,020 |
| 2016-06-22 | $44.31 | $45.06 | $44.31 | $44.79 | $21.19 | 1,973,160 |
| 2016-06-21 | $44.80 | $45.02 | $44.10 | $44.31 | $20.97 | 2,496,540 |
| 2016-06-20 | $44.53 | $44.74 | $44.17 | $44.61 | $21.11 | 1,432,300 |
| 2016-06-17 | $44.05 | $44.65 | $44.04 | $44.33 | $20.98 | 1,115,430 |
| 2016-06-16 | $44.70 | $44.76 | $44.13 | $44.17 | $20.90 | 1,731,010 |
| 2016-06-15 | $43.40 | $45.09 | $42.51 | $44.77 | $21.18 | 3,019,750 |
| 2016-06-14 | $43.60 | $44.20 | $43.28 | $43.39 | $20.53 | 1,796,620 |
| 2016-06-13 | $44.28 | $44.77 | $43.70 | $43.73 | $20.69 | 2,176,370 |
| 2016-06-10 | $44.77 | $44.77 | $44.77 | $44.77 | $21.18 | 0 |
| 2016-06-09 | $44.77 | $44.77 | $44.77 | $44.77 | $21.18 | 0 |
| 2016-06-08 | $44.69 | $44.80 | $44.36 | $44.77 | $21.18 | 2,723,080 |
| 2016-06-07 | $43.83 | $44.99 | $43.45 | $44.75 | $21.18 | 3,194,000 |
| 2016-06-06 | $43.73 | $43.87 | $43.35 | $43.85 | $20.75 | 2,897,090 |
| 2016-06-03 | $43.78 | $43.79 | $43.11 | $43.72 | $20.69 | 1,927,460 |
| 2016-06-02 | $43.90 | $44.39 | $43.60 | $44.08 | $20.86 | 2,114,900 |
| 2016-06-01 | $44.18 | $44.18 | $44.18 | $44.18 | $20.67 | 0 |
| 2016-05-31 | $42.70 | $44.33 | $42.69 | $44.18 | $20.67 | 3,761,150 |
| 2016-05-30 | $42.55 | $43.00 | $42.21 | $42.56 | $19.91 | 1,348,410 |
| 2016-05-27 | $42.52 | $42.55 | $42.23 | $42.33 | $19.81 | 1,007,780 |
| 2016-05-26 | $42.55 | $42.68 | $41.90 | $42.35 | $19.81 | 1,271,940 |
| 2016-05-25 | $42.81 | $42.81 | $42.42 | $42.50 | $19.88 | 1,023,290 |
| 2016-05-24 | $42.91 | $42.99 | $42.37 | $42.53 | $19.90 | 1,233,010 |
| 2016-05-23 | $42.66 | $43.04 | $42.66 | $42.99 | $20.11 | 1,183,810 |
| 2016-05-20 | $42.79 | $42.79 | $42.25 | $42.62 | $19.94 | 1,767,390 |
| 2016-05-19 | $42.74 | $43.14 | $42.39 | $42.66 | $19.96 | 1,925,480 |
| 2016-05-18 | $42.61 | $42.81 | $42.30 | $42.63 | $19.95 | 1,818,570 |
| 2016-05-17 | $43.12 | $43.28 | $42.58 | $42.87 | $20.06 | 1,492,240 |
| 2016-05-16 | $42.26 | $43.15 | $42.26 | $43.11 | $20.17 | 1,436,090 |
| 2016-05-13 | $43.00 | $43.68 | $42.72 | $43.00 | $20.12 | 1,672,740 |
| 2016-05-12 | $43.00 | $43.47 | $42.39 | $43.11 | $20.17 | 1,746,400 |
| 2016-05-11 | $42.94 | $43.70 | $42.71 | $43.38 | $20.30 | 3,063,250 |
| 2016-05-10 | $42.22 | $42.99 | $42.00 | $42.78 | $20.02 | 2,807,330 |
| 2016-05-09 | $43.00 | $43.00 | $41.98 | $42.20 | $19.74 | 4,650,410 |
| 2016-05-06 | $44.55 | $44.69 | $43.08 | $43.16 | $20.19 | 2,922,650 |
| 2016-05-05 | $44.32 | $44.55 | $44.20 | $44.50 | $20.82 | 1,538,160 |
| 2016-05-04 | $44.70 | $44.80 | $44.25 | $44.54 | $20.84 | 2,610,710 |
| 2016-05-03 | $44.00 | $44.90 | $44.00 | $44.85 | $20.98 | 3,123,590 |
| 2016-05-02 | $44.02 | $44.02 | $44.02 | $44.02 | $20.60 | 0 |
| 2016-04-29 | $43.76 | $44.18 | $43.60 | $44.02 | $20.60 | 2,041,130 |
| 2016-04-28 | $44.32 | $44.50 | $43.22 | $43.76 | $20.47 | 3,450,180 |
| 2016-04-27 | $44.35 | $44.79 | $44.24 | $44.26 | $20.71 | 3,334,440 |
| 2016-04-26 | $44.10 | $44.55 | $43.95 | $44.31 | $20.73 | 4,119,090 |
| 2016-04-25 | $45.01 | $45.09 | $44.10 | $44.40 | $20.77 | 5,403,090 |
| 2016-04-22 | $45.20 | $45.68 | $44.75 | $45.64 | $21.35 | 2,174,380 |
| 2016-04-21 | $45.53 | $45.80 | $45.11 | $45.42 | $21.25 | 3,032,690 |
| 2016-04-20 | $46.88 | $47.00 | $43.97 | $45.97 | $21.51 | 6,650,030 |
| 2016-04-19 | $46.73 | $47.10 | $46.50 | $46.84 | $21.92 | 2,072,880 |
| 2016-04-18 | $47.23 | $47.46 | $46.55 | $46.70 | $21.85 | 1,841,560 |
| 2016-04-15 | $47.55 | $47.55 | $46.92 | $47.42 | $22.19 | 3,355,070 |
| 2016-04-14 | $47.97 | $48.20 | $47.13 | $47.44 | $22.20 | 2,997,080 |
| 2016-04-13 | $47.12 | $48.32 | $46.86 | $47.94 | $22.43 | 6,195,580 |
| 2016-04-12 | $46.50 | $47.63 | $46.13 | $47.18 | $22.07 | 5,565,420 |
| 2016-04-11 | $45.64 | $46.69 | $45.64 | $46.19 | $21.61 | 4,975,810 |
| 2016-04-08 | $45.20 | $45.56 | $44.86 | $45.40 | $21.24 | 3,070,520 |
| 2016-04-07 | $46.01 | $46.28 | $45.55 | $45.56 | $21.32 | 4,086,200 |
| 2016-04-06 | $45.50 | $46.29 | $45.40 | $46.19 | $21.61 | 4,399,910 |
| 2016-04-05 | $45.35 | $46.06 | $44.78 | $45.70 | $21.38 | 5,859,850 |
| 2016-04-04 | $45.14 | $45.14 | $45.14 | $45.14 | $21.12 | 0 |
| 2016-04-01 | $45.90 | $45.90 | $44.75 | $45.14 | $21.12 | 2,664,710 |
| 2016-03-31 | $46.18 | $46.18 | $45.63 | $45.65 | $21.36 | 3,887,350 |
| 2016-03-30 | $45.20 | $46.02 | $44.99 | $45.94 | $21.49 | 4,587,800 |
| 2016-03-29 | $45.47 | $45.89 | $44.70 | $44.78 | $20.95 | 4,047,590 |
| 2016-03-28 | $44.74 | $46.50 | $44.72 | $45.92 | $21.48 | 6,233,310 |
| 2016-03-25 | $45.06 | $45.60 | $44.42 | $44.72 | $20.92 | 5,492,380 |
| 2016-03-24 | $46.50 | $47.68 | $45.02 | $45.09 | $21.10 | 13,786,520 |
| 2016-03-23 | $44.35 | $44.68 | $43.60 | $44.42 | $20.78 | 5,318,410 |
| 2016-03-22 | $44.77 | $44.78 | $44.29 | $44.69 | $20.91 | 3,563,430 |
| 2016-03-21 | $44.90 | $45.83 | $44.63 | $45.02 | $21.06 | 5,628,540 |
| 2016-03-18 | $43.53 | $44.85 | $43.53 | $44.54 | $20.84 | 6,147,990 |
| 2016-03-17 | $43.06 | $43.97 | $43.00 | $43.77 | $20.48 | 4,250,860 |
| 2016-03-16 | $43.52 | $43.94 | $42.94 | $43.14 | $20.18 | 4,037,350 |
| 2016-03-15 | $42.68 | $44.30 | $41.89 | $44.07 | $20.62 | 5,380,980 |
| 2016-03-14 | $41.90 | $42.78 | $41.62 | $42.50 | $19.88 | 4,382,760 |
| 2016-03-11 | $41.72 | $41.97 | $41.30 | $41.56 | $19.45 | 2,371,340 |
| 2016-03-10 | $42.38 | $42.54 | $41.85 | $41.93 | $19.62 | 1,814,740 |
| 2016-03-09 | $42.08 | $42.73 | $41.68 | $42.39 | $19.83 | 2,096,190 |
| 2016-03-08 | $43.20 | $43.20 | $41.51 | $42.89 | $20.07 | 3,048,070 |
| 2016-03-07 | $42.08 | $43.07 | $41.90 | $43.03 | $20.13 | 4,181,970 |
| 2016-03-04 | $42.90 | $42.90 | $41.50 | $41.83 | $19.57 | 6,914,380 |
| 2016-03-03 | $43.70 | $43.76 | $42.92 | $42.93 | $20.09 | 4,890,970 |
| 2016-03-02 | $42.24 | $43.70 | $41.80 | $43.62 | $20.41 | 6,141,660 |
| 2016-03-01 | $41.78 | $42.48 | $41.28 | $42.19 | $19.74 | 3,981,090 |
| 2016-02-29 | $44.20 | $44.20 | $41.00 | $41.56 | $19.45 | 8,241,400 |
| 2016-02-26 | $44.65 | $44.90 | $43.40 | $44.46 | $20.80 | 6,277,270 |
| 2016-02-25 | $47.00 | $47.04 | $43.10 | $43.75 | $20.47 | 11,965,840 |
| 2016-02-24 | $47.30 | $48.88 | $46.97 | $47.65 | $22.29 | 19,478,270 |
| 2016-02-23 | $46.40 | $46.44 | $45.03 | $45.50 | $21.29 | 6,025,710 |
| 2016-02-22 | $45.10 | $45.99 | $44.65 | $45.98 | $21.51 | 8,800,380 |
| 2016-02-19 | $44.70 | $45.00 | $44.10 | $44.42 | $20.78 | 6,175,390 |
| 2016-02-18 | $46.18 | $46.28 | $44.50 | $44.76 | $20.94 | 8,577,300 |
| 2016-02-17 | $46.50 | $46.69 | $44.73 | $45.67 | $21.37 | 6,593,440 |
| 2016-02-16 | $45.68 | $46.64 | $45.50 | $46.60 | $21.80 | 5,773,330 |
| 2016-02-15 | $45.00 | $45.81 | $44.82 | $45.47 | $21.27 | 3,872,050 |
| 2016-02-12 | $46.44 | $46.44 | $46.44 | $46.44 | $21.73 | 0 |
| 2016-02-11 | $46.44 | $46.44 | $46.44 | $46.44 | $21.73 | 0 |
| 2016-02-10 | $46.44 | $46.44 | $46.44 | $46.44 | $21.73 | 0 |
| 2016-02-09 | $46.44 | $46.44 | $46.44 | $46.44 | $21.73 | 0 |
| 2016-02-08 | $46.44 | $46.44 | $46.44 | $46.44 | $21.73 | 0 |
| 2016-02-05 | $47.40 | $47.80 | $46.22 | $46.44 | $21.73 | 2,720,940 |
| 2016-02-04 | $47.59 | $48.76 | $47.26 | $47.81 | $22.37 | 3,285,520 |
| 2016-02-03 | $46.20 | $47.97 | $46.01 | $47.59 | $22.27 | 4,527,460 |
| 2016-02-02 | $46.22 | $46.78 | $45.75 | $46.45 | $21.73 | 4,540,640 |
| 2016-02-01 | $46.80 | $47.68 | $45.66 | $45.78 | $21.42 | 4,349,610 |
| 2016-01-29 | $43.40 | $47.26 | $43.40 | $46.00 | $21.52 | 5,473,860 |
| 2016-01-28 | $43.95 | $44.85 | $43.18 | $43.71 | $20.45 | 3,748,960 |
| 2016-01-27 | $47.00 | $47.00 | $43.21 | $44.20 | $20.68 | 5,041,990 |
| 2016-01-26 | $50.08 | $50.29 | $46.01 | $46.71 | $21.85 | 3,117,940 |
| 2016-01-25 | $49.98 | $50.66 | $49.62 | $50.49 | $23.62 | 2,140,350 |
| 2016-01-22 | $49.90 | $50.38 | $48.50 | $49.79 | $23.30 | 2,118,670 |
| 2016-01-21 | $49.83 | $50.68 | $49.12 | $49.52 | $23.17 | 4,291,030 |
| 2016-01-20 | $51.60 | $51.60 | $50.01 | $50.29 | $23.53 | 3,087,730 |
| 2016-01-19 | $50.28 | $52.00 | $49.50 | $51.75 | $24.21 | 4,075,270 |
| 2016-01-18 | $49.65 | $51.09 | $48.78 | $50.31 | $23.54 | 4,180,900 |
| 2016-01-15 | $51.77 | $51.99 | $49.50 | $50.59 | $23.67 | 6,190,590 |
| 2016-01-14 | $50.00 | $52.80 | $49.20 | $52.54 | $24.58 | 4,772,250 |
| 2016-01-13 | $52.81 | $53.63 | $51.23 | $51.29 | $24.00 | 3,875,750 |
| 2016-01-12 | $52.40 | $53.94 | $52.00 | $53.07 | $24.83 | 2,995,330 |
| 2016-01-11 | $53.34 | $55.90 | $52.00 | $52.28 | $24.46 | 5,759,110 |
| 2016-01-08 | $53.52 | $54.10 | $51.13 | $53.53 | $25.05 | 5,552,030 |
| 2016-01-07 | $54.17 | $56.01 | $51.00 | $51.97 | $24.32 | 1,746,990 |
| 2016-01-06 | $56.70 | $56.90 | $55.85 | $56.49 | $26.43 | 3,609,530 |
| 2016-01-05 | $55.10 | $58.09 | $54.11 | $55.36 | $25.90 | 5,414,400 |
| 2016-01-04 | $59.79 | $60.00 | $55.08 | $55.84 | $26.13 | 3,680,050 |
| 2016-01-01 | $59.31 | $59.31 | $59.31 | $59.31 | $27.75 | 0 |
| 2015-12-31 | $60.20 | $61.00 | $58.60 | $59.31 | $27.75 | 4,056,110 |
| 2015-12-30 | $58.99 | $62.07 | $58.00 | $60.41 | $28.26 | 6,312,990 |
| 2015-12-29 | $57.32 | $58.32 | $56.39 | $58.09 | $27.18 | 4,391,750 |
| 2015-12-28 | $59.20 | $60.19 | $56.84 | $57.03 | $26.68 | 3,437,690 |
| 2015-12-25 | $59.40 | $59.53 | $58.67 | $58.99 | $27.60 | 1,860,090 |
| 2015-12-24 | $59.43 | $60.00 | $57.80 | $59.61 | $27.89 | 3,079,860 |
| 2015-12-23 | $60.70 | $61.40 | $59.35 | $59.43 | $27.81 | 3,463,540 |
| 2015-12-22 | $61.40 | $61.50 | $59.55 | $60.19 | $28.16 | 5,798,370 |
| 2015-12-21 | $58.12 | $61.85 | $57.81 | $61.43 | $28.74 | 8,948,570 |
| 2015-12-18 | $57.20 | $58.97 | $56.60 | $58.34 | $27.30 | 6,489,370 |
| 2015-12-17 | $56.50 | $58.05 | $56.50 | $57.09 | $26.71 | 9,514,000 |
| 2015-12-16 | $56.86 | $57.20 | $55.01 | $55.30 | $25.87 | 3,379,480 |
| 2015-12-15 | $56.45 | $58.05 | $56.45 | $56.86 | $26.60 | 4,786,920 |
| 2015-12-14 | $54.41 | $57.12 | $54.08 | $56.62 | $26.49 | 5,655,140 |
| 2015-12-11 | $56.01 | $56.84 | $54.67 | $54.69 | $25.59 | 5,090,870 |
| 2015-12-10 | $56.68 | $57.48 | $55.90 | $57.04 | $26.69 | 9,342,390 |
| 2015-12-09 | $54.35 | $57.50 | $54.30 | $56.60 | $26.48 | 16,779,110 |
| 2015-12-08 | $52.98 | $54.54 | $52.10 | $54.18 | $25.35 | 6,583,880 |
| 2015-12-07 | $52.80 | $53.00 | $51.80 | $52.94 | $24.77 | 2,427,930 |
| 2015-12-04 | $52.35 | $53.98 | $52.35 | $53.02 | $24.81 | 6,949,480 |
| 2015-12-03 | $52.28 | $52.85 | $51.87 | $52.31 | $24.47 | 4,474,800 |
| 2015-12-02 | $50.85 | $52.65 | $50.84 | $52.32 | $24.48 | 5,223,320 |
| 2015-12-01 | $50.80 | $51.48 | $50.01 | $50.84 | $23.79 | 4,910,680 |
| 2015-11-30 | $51.30 | $51.54 | $48.80 | $49.99 | $23.39 | 6,883,420 |
| 2015-11-27 | $52.85 | $52.85 | $50.38 | $51.28 | $23.99 | 8,966,920 |
| 2015-11-26 | $53.51 | $53.78 | $52.65 | $52.82 | $24.71 | 5,951,530 |
| 2015-11-25 | $52.80 | $53.56 | $52.60 | $53.42 | $24.99 | 4,196,300 |
| 2015-11-24 | $53.61 | $53.79 | $52.50 | $52.98 | $24.79 | 4,255,870 |
| 2015-11-23 | $55.00 | $55.00 | $53.80 | $53.88 | $25.21 | 3,252,390 |
| 2015-11-20 | $54.65 | $55.26 | $54.20 | $54.93 | $25.70 | 3,673,890 |
| 2015-11-19 | $53.84 | $54.70 | $53.51 | $54.60 | $25.55 | 2,989,320 |
| 2015-11-18 | $53.90 | $54.34 | $53.33 | $53.75 | $25.15 | 3,737,010 |
| 2015-11-17 | $54.65 | $55.25 | $53.91 | $54.01 | $25.27 | 8,966,080 |
| 2015-11-16 | $53.01 | $54.50 | $53.01 | $54.46 | $25.48 | 6,072,200 |
| 2015-11-13 | $56.56 | $56.99 | $54.76 | $55.04 | $25.75 | 5,689,940 |
| 2015-11-12 | $56.63 | $57.70 | $56.50 | $57.10 | $26.72 | 6,064,530 |
| 2015-11-11 | $57.31 | $57.49 | $55.88 | $56.69 | $26.52 | 6,983,850 |
| 2015-11-10 | $57.91 | $57.95 | $56.61 | $57.32 | $26.82 | 5,371,420 |
| 2015-11-09 | $57.20 | $58.70 | $57.20 | $58.31 | $27.28 | 10,631,410 |
| 2015-11-06 | $58.59 | $61.08 | $56.84 | $57.98 | $27.13 | 17,650,440 |
| 2015-11-05 | $52.90 | $56.53 | $52.66 | $56.26 | $26.32 | 15,915,560 |
| 2015-11-04 | $51.45 | $52.98 | $51.28 | $52.86 | $24.73 | 6,478,260 |
| 2015-11-03 | $51.69 | $51.70 | $50.91 | $51.16 | $23.94 | 3,240,220 |
| 2015-11-02 | $51.00 | $52.00 | $50.23 | $51.68 | $24.18 | 4,430,860 |
| 2015-10-30 | $52.26 | $52.26 | $50.80 | $51.62 | $24.15 | 7,131,160 |
| 2015-10-29 | $53.77 | $53.90 | $51.20 | $52.38 | $24.51 | 12,903,170 |
| 2015-10-28 | $55.00 | $55.98 | $54.18 | $54.21 | $25.36 | 5,021,250 |
| 2015-10-27 | $53.90 | $55.74 | $53.21 | $55.45 | $25.94 | 8,696,230 |
| 2015-10-26 | $55.02 | $56.27 | $53.41 | $53.97 | $25.25 | 5,821,850 |
| 2015-10-23 | $53.90 | $54.99 | $53.52 | $54.33 | $25.42 | 5,068,330 |
| 2015-10-22 | $52.80 | $53.50 | $52.06 | $53.43 | $25.00 | 5,734,700 |
| 2015-10-21 | $55.05 | $56.30 | $52.52 | $52.75 | $24.68 | 10,292,790 |
| 2015-10-20 | $55.57 | $56.00 | $53.93 | $55.02 | $25.74 | 7,178,150 |
| 2015-10-19 | $54.78 | $57.00 | $54.78 | $55.49 | $25.96 | 8,645,320 |
| 2015-10-16 | $54.46 | $54.99 | $53.55 | $54.79 | $25.64 | 8,029,990 |
| 2015-10-15 | $52.45 | $53.95 | $52.15 | $53.84 | $25.19 | 4,683,680 |
| 2015-10-14 | $53.70 | $53.70 | $52.01 | $52.84 | $24.72 | 5,073,280 |
| 2015-10-13 | $53.38 | $54.09 | $52.82 | $53.83 | $25.19 | 5,378,600 |
| 2015-10-12 | $51.23 | $54.29 | $51.23 | $53.98 | $25.26 | 9,096,180 |
| 2015-10-09 | $52.70 | $52.70 | $50.40 | $51.37 | $24.03 | 7,977,320 |
| 2015-10-08 | $54.00 | $54.98 | $52.21 | $52.30 | $24.47 | 10,421,320 |
| 2015-10-07 | $52.28 | $52.28 | $52.28 | $52.28 | $24.46 | 0 |
| 2015-10-06 | $52.28 | $52.28 | $52.28 | $52.28 | $24.46 | 0 |
| 2015-10-05 | $52.28 | $52.28 | $52.28 | $52.28 | $24.46 | 0 |
| 2015-10-02 | $52.28 | $52.28 | $52.28 | $52.28 | $24.46 | 0 |
| 2015-10-01 | $52.28 | $52.28 | $52.28 | $52.28 | $24.46 | 0 |
| 2015-09-30 | $53.80 | $53.80 | $51.71 | $52.28 | $24.46 | 3,869,810 |
| 2015-09-29 | $54.55 | $55.25 | $52.75 | $53.28 | $24.93 | 4,946,440 |
| 2015-09-28 | $54.00 | $55.66 | $53.75 | $55.35 | $25.90 | 3,573,940 |
| 2015-09-25 | $54.00 | $55.65 | $53.40 | $53.79 | $25.17 | 4,612,100 |
| 2015-09-24 | $53.56 | $54.38 | $53.22 | $53.89 | $25.21 | 2,927,310 |
| 2015-09-23 | $54.00 | $54.00 | $52.78 | $53.37 | $24.97 | 3,779,050 |
| 2015-09-22 | $55.73 | $56.43 | $54.23 | $54.60 | $25.55 | 4,616,230 |
| 2015-09-21 | $52.71 | $56.00 | $52.03 | $55.87 | $26.14 | 7,415,790 |
| 2015-09-18 | $51.58 | $53.75 | $51.58 | $53.15 | $24.87 | 4,743,640 |
| 2015-09-17 | $53.01 | $53.80 | $51.30 | $51.32 | $24.01 | 4,554,180 |
| 2015-09-16 | $50.50 | $54.48 | $48.69 | $53.99 | $25.26 | 5,856,760 |
| 2015-09-15 | $50.01 | $50.86 | $49.00 | $50.13 | $23.45 | 4,823,770 |
| 2015-09-14 | $56.06 | $56.35 | $49.54 | $50.75 | $23.74 | 9,810,900 |
| 2015-09-11 | $54.38 | $54.99 | $53.03 | $53.91 | $25.22 | 2,659,360 |
| 2015-09-10 | $54.38 | $55.73 | $54.01 | $54.37 | $25.44 | 3,200,190 |
| 2015-09-09 | $53.05 | $55.55 | $53.05 | $55.22 | $25.84 | 7,635,440 |
| 2015-09-08 | $49.90 | $53.50 | $49.62 | $52.78 | $24.69 | 5,208,540 |
| 2015-09-07 | $53.70 | $55.38 | $50.27 | $50.67 | $23.71 | 9,924,520 |
China Intl Travel Service Corp (601888) News Headlines
Recent China Intl Travel Service Corp (601888) News
Similar Companies to China Intl Travel Service Corp (601888) 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 | -- | -- | -- |