Dawning Information Industry CompanyLtd (603019) Exchange: SHG
Data as of July 11, 2025
$68.43 ($-0.60) -0.87%
Dawning Information Industry CompanyLtd - Daily Information
Click for more stock information on Dawning Information Industry CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $69.43 |
| Previous Close | $68.43 |
| High | $69.50 |
| Low | $68.36 |
| Adjusted Open | $69.43 |
| Previous Adjusted Close | $68.43 |
| Adjusted High | $69.50 |
| Adjusted Low | $68.36 |
About Dawning Information Industry CompanyLtd (603019)
Invest in Dawning Information Industry CompanyLtd (603019)
Historical Stock Data for Dawning Information Industry CompanyLtd (603019)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $69.43 | $69.50 | $68.36 | $68.43 | $68.43 | 18,021,510 |
| 2025-07-08 | $68.06 | $69.10 | $68.06 | $69.03 | $69.03 | 19,729,670 |
| 2025-07-07 | $68.50 | $68.60 | $67.95 | $68.04 | $68.04 | 14,366,650 |
| 2025-07-04 | $68.80 | $69.29 | $68.50 | $68.66 | $68.66 | 16,041,250 |
| 2025-07-03 | $68.35 | $68.88 | $68.22 | $68.76 | $68.76 | 15,350,480 |
| 2025-07-02 | $69.08 | $69.30 | $68.11 | $68.28 | $68.28 | 18,926,380 |
| 2025-06-30 | $70.29 | $70.76 | $69.67 | $70.40 | $70.40 | 22,482,180 |
| 2025-06-27 | $71.47 | $71.48 | $69.88 | $69.93 | $69.93 | 38,155,480 |
| 2025-06-26 | $68.60 | $72.88 | $68.60 | $70.89 | $70.89 | 94,406,710 |
| 2025-06-25 | $67.90 | $68.79 | $67.62 | $68.39 | $68.39 | 28,030,750 |
| 2025-06-24 | $66.87 | $68.44 | $66.81 | $67.90 | $67.90 | 30,742,080 |
| 2025-06-23 | $66.31 | $66.98 | $66.15 | $66.64 | $66.64 | 15,234,690 |
| 2025-06-20 | $67.53 | $67.88 | $66.75 | $66.90 | $66.90 | 16,398,680 |
| 2025-06-19 | $67.30 | $68.60 | $67.10 | $67.55 | $67.55 | 24,422,830 |
| 2025-06-18 | $67.70 | $67.97 | $66.88 | $67.40 | $67.40 | 20,369,870 |
| 2025-06-17 | $68.51 | $68.79 | $67.60 | $67.91 | $67.91 | 23,180,110 |
| 2025-06-13 | $68.62 | $69.20 | $68.03 | $68.49 | $68.49 | 39,840,730 |
| 2025-06-12 | $69.00 | $70.47 | $67.60 | $69.36 | $69.36 | 65,052,960 |
| 2025-06-11 | $73.00 | $73.11 | $69.01 | $69.56 | $69.56 | 129,683,000 |
| 2025-06-10 | $68.09 | $68.09 | $68.09 | $68.09 | $68.09 | 6,719,620 |
| 2025-05-23 | $62.45 | $63.31 | $61.90 | $61.90 | $61.90 | 15,456,990 |
| 2025-05-22 | $63.00 | $63.20 | $62.39 | $62.46 | $62.46 | 11,017,770 |
| 2025-05-21 | $63.46 | $63.46 | $62.88 | $62.96 | $62.96 | 10,667,850 |
| 2025-05-20 | $63.18 | $63.55 | $62.81 | $63.28 | $63.28 | 11,877,040 |
| 2025-05-19 | $62.95 | $63.24 | $62.56 | $63.14 | $63.14 | 11,430,250 |
| 2025-05-16 | $63.20 | $63.55 | $62.72 | $62.84 | $62.84 | 17,107,570 |
| 2025-05-15 | $64.80 | $64.81 | $62.97 | $63.34 | $63.34 | 20,510,110 |
| 2025-05-14 | $64.58 | $65.10 | $64.29 | $64.79 | $64.79 | 18,636,370 |
| 2025-05-13 | $65.45 | $65.56 | $64.36 | $64.40 | $64.40 | 19,993,110 |
| 2025-05-12 | $64.78 | $65.38 | $64.62 | $64.99 | $64.99 | 19,475,210 |
| 2025-05-09 | $65.18 | $65.19 | $64.11 | $64.39 | $64.39 | 15,056,960 |
| 2025-05-08 | $64.80 | $65.30 | $64.58 | $65.17 | $65.17 | 20,034,320 |
| 2025-05-07 | $66.18 | $66.30 | $64.46 | $65.09 | $65.09 | 30,457,620 |
| 2025-05-06 | $63.97 | $65.12 | $63.74 | $65.10 | $65.10 | 30,984,420 |
| 2025-04-30 | $62.31 | $63.74 | $62.31 | $63.32 | $63.32 | 27,213,160 |
| 2025-04-29 | $62.22 | $62.44 | $61.57 | $62.25 | $62.25 | 13,735,820 |
| 2025-04-28 | $62.10 | $63.35 | $62.10 | $62.18 | $62.18 | 19,547,740 |
| 2025-04-25 | $62.30 | $62.53 | $61.88 | $62.07 | $62.07 | 18,293,540 |
| 2025-04-24 | $63.10 | $63.18 | $62.00 | $62.05 | $62.05 | 26,717,190 |
| 2025-04-23 | $64.24 | $64.45 | $62.58 | $63.39 | $63.39 | 31,428,770 |
| 2025-04-22 | $64.89 | $64.90 | $63.81 | $63.92 | $63.92 | 22,737,480 |
| 2025-04-21 | $64.88 | $65.23 | $64.60 | $65.05 | $65.05 | 21,184,980 |
| 2025-04-18 | $65.22 | $65.22 | $63.32 | $65.05 | $65.05 | 24,493,570 |
| 2025-04-17 | $65.37 | $66.10 | $65.17 | $65.50 | $65.50 | 21,355,680 |
| 2025-04-16 | $65.99 | $66.14 | $65.09 | $65.90 | $65.90 | 24,376,330 |
| 2025-04-15 | $65.49 | $66.48 | $64.39 | $65.62 | $65.62 | 25,771,830 |
| 2025-04-14 | $66.00 | $66.20 | $65.40 | $65.50 | $65.50 | 29,354,410 |
| 2025-04-11 | $65.20 | $66.39 | $64.44 | $65.46 | $65.46 | 39,698,400 |
| 2025-04-10 | $66.20 | $66.48 | $64.40 | $65.28 | $65.28 | 56,009,010 |
| 2025-04-09 | $60.50 | $65.34 | $60.01 | $64.60 | $64.60 | 64,054,840 |
| 2025-04-08 | $59.60 | $61.57 | $59.58 | $61.25 | $61.25 | 48,730,250 |
| 2025-04-07 | $60.97 | $62.83 | $58.70 | $59.40 | $59.40 | 65,996,060 |
| 2025-04-03 | $65.02 | $65.96 | $64.60 | $65.22 | $65.22 | 17,991,080 |
| 2025-04-02 | $65.68 | $66.20 | $65.34 | $65.47 | $65.47 | 13,970,560 |
| 2025-04-01 | $66.66 | $66.77 | $65.88 | $65.89 | $65.89 | 18,595,080 |
| 2025-03-31 | $65.41 | $66.50 | $64.52 | $66.36 | $66.36 | 23,731,370 |
| 2025-03-28 | $65.91 | $66.77 | $65.36 | $66.08 | $66.08 | 19,595,610 |
| 2025-03-27 | $65.33 | $66.39 | $65.21 | $65.71 | $65.71 | 23,083,560 |
| 2025-03-26 | $65.43 | $66.17 | $65.20 | $65.33 | $65.33 | 18,383,590 |
| 2025-03-25 | $66.89 | $66.90 | $65.35 | $65.53 | $65.53 | 20,887,820 |
| 2025-03-24 | $67.21 | $67.76 | $65.25 | $66.87 | $66.87 | 33,762,890 |
| 2025-03-21 | $69.76 | $69.80 | $67.14 | $67.20 | $67.20 | 43,543,390 |
| 2025-03-20 | $70.49 | $70.66 | $69.90 | $70.06 | $70.06 | 19,744,230 |
| 2025-03-19 | $71.20 | $71.20 | $70.08 | $70.49 | $70.49 | 23,328,570 |
| 2025-03-18 | $71.41 | $72.18 | $71.20 | $71.44 | $71.44 | 22,900,830 |
| 2025-03-17 | $71.51 | $72.10 | $71.00 | $71.31 | $71.31 | 23,318,670 |
| 2025-03-14 | $69.99 | $72.11 | $69.78 | $71.42 | $71.42 | 33,733,500 |
| 2025-03-13 | $71.68 | $71.70 | $69.72 | $70.04 | $70.04 | 31,877,630 |
| 2025-03-12 | $71.10 | $72.69 | $71.10 | $71.82 | $71.82 | 41,131,420 |
| 2025-03-11 | $69.64 | $70.80 | $69.49 | $70.72 | $70.72 | 30,015,650 |
| 2025-03-10 | $71.79 | $72.28 | $70.50 | $71.03 | $71.03 | 34,081,870 |
| 2025-03-07 | $73.52 | $73.93 | $71.65 | $72.08 | $72.08 | 37,972,540 |
| 2025-03-06 | $72.33 | $74.00 | $72.33 | $73.49 | $73.49 | 46,945,640 |
| 2025-03-05 | $71.48 | $72.19 | $70.50 | $71.62 | $71.62 | 31,781,920 |
| 2025-03-04 | $69.50 | $71.43 | $69.23 | $71.19 | $71.19 | 32,840,300 |
| 2025-03-03 | $71.73 | $72.30 | $69.81 | $70.48 | $70.48 | 46,021,320 |
| 2025-02-28 | $75.50 | $75.98 | $71.47 | $71.74 | $71.74 | 72,643,920 |
| 2025-02-27 | $78.98 | $79.01 | $75.50 | $76.39 | $76.39 | 74,043,370 |
| 2025-02-26 | $76.69 | $78.50 | $75.20 | $78.20 | $78.20 | 91,967,580 |
| 2025-02-25 | $75.82 | $78.00 | $75.50 | $76.10 | $76.10 | 62,979,580 |
| 2025-02-24 | $77.60 | $78.33 | $76.00 | $77.29 | $77.29 | 95,008,630 |
| 2025-02-20 | $74.07 | $74.07 | $72.60 | $73.01 | $73.01 | 45,275,680 |
| 2025-02-19 | $72.92 | $74.35 | $72.53 | $74.07 | $74.07 | 50,080,440 |
| 2025-02-18 | $76.15 | $76.16 | $72.52 | $72.92 | $72.92 | 71,083,370 |
| 2025-02-17 | $76.00 | $78.70 | $75.32 | $76.15 | $76.15 | 102,204,790 |
| 2025-02-14 | $72.30 | $74.50 | $72.08 | $73.98 | $73.98 | 65,265,090 |
| 2025-02-13 | $74.90 | $75.14 | $72.34 | $72.50 | $72.50 | 73,562,560 |
| 2025-02-12 | $74.40 | $75.44 | $74.07 | $74.82 | $74.82 | 69,413,270 |
| 2025-02-11 | $76.00 | $77.00 | $74.25 | $74.96 | $74.96 | 86,006,410 |
| 2025-02-10 | $75.19 | $78.50 | $75.18 | $76.51 | $76.51 | 103,458,950 |
| 2025-02-07 | $73.21 | $78.78 | $72.58 | $75.02 | $75.02 | 140,029,290 |
| 2025-02-06 | $72.71 | $73.68 | $70.67 | $73.00 | $73.00 | 89,198,300 |
| 2025-02-05 | $70.00 | $72.18 | $69.00 | $72.10 | $72.10 | 113,378,660 |
| 2025-01-27 | $70.00 | $70.00 | $66.73 | $66.99 | $66.99 | 73,282,850 |
| 2025-01-24 | $65.19 | $66.71 | $65.01 | $66.50 | $66.50 | 42,708,580 |
| 2025-01-23 | $67.17 | $68.54 | $65.41 | $65.52 | $65.52 | 69,366,580 |
| 2025-01-22 | $64.95 | $67.48 | $64.58 | $66.72 | $66.72 | 75,612,840 |
| 2025-01-21 | $64.99 | $65.90 | $64.66 | $65.25 | $65.25 | 42,122,220 |
| 2025-01-20 | $65.30 | $65.79 | $64.39 | $64.73 | $64.73 | 36,129,340 |
| 2025-01-17 | $63.58 | $65.39 | $63.58 | $64.42 | $64.42 | 40,583,800 |
| 2025-01-16 | $64.49 | $65.99 | $63.23 | $63.98 | $63.98 | 50,971,370 |
| 2025-01-15 | $64.34 | $66.44 | $63.67 | $64.49 | $64.49 | 66,567,200 |
| 2025-01-14 | $61.87 | $64.44 | $61.01 | $64.34 | $64.34 | 72,667,840 |
| 2025-01-13 | $60.31 | $61.64 | $60.18 | $60.89 | $60.89 | 42,707,040 |
| 2025-01-09 | $64.96 | $66.79 | $64.90 | $65.74 | $65.74 | 45,742,530 |
| 2025-01-08 | $65.90 | $66.17 | $63.36 | $65.44 | $65.44 | 60,119,350 |
| 2025-01-07 | $64.60 | $66.55 | $64.38 | $66.55 | $66.55 | 58,279,780 |
| 2025-01-06 | $64.17 | $65.98 | $63.89 | $64.51 | $64.51 | 44,500,710 |
| 2025-01-03 | $67.42 | $67.79 | $64.78 | $64.82 | $64.82 | 68,366,490 |
| 2025-01-02 | $72.20 | $72.20 | $67.01 | $67.95 | $67.95 | 89,899,470 |
| 2024-12-31 | $74.17 | $74.20 | $72.13 | $72.32 | $72.32 | 51,907,110 |
| 2024-12-30 | $74.84 | $75.93 | $73.80 | $74.04 | $74.04 | 63,185,590 |
| 2024-12-27 | $79.02 | $79.39 | $74.59 | $74.84 | $74.84 | 105,106,980 |
| 2024-12-26 | $77.80 | $79.99 | $77.19 | $79.01 | $79.01 | 82,176,690 |
| 2024-12-25 | $77.85 | $80.74 | $77.68 | $78.80 | $78.80 | 104,598,270 |
| 2024-12-24 | $77.00 | $77.96 | $75.60 | $76.98 | $76.98 | 61,702,850 |
| 2024-12-23 | $76.00 | $78.50 | $75.99 | $76.78 | $76.78 | 90,959,650 |
| 2024-12-20 | $75.20 | $77.30 | $74.60 | $75.54 | $75.54 | 78,060,330 |
| 2024-12-19 | $71.01 | $77.18 | $70.80 | $76.26 | $76.26 | 113,366,230 |
| 2024-12-18 | $71.72 | $72.46 | $71.13 | $71.89 | $71.89 | 39,851,260 |
| 2024-12-17 | $71.56 | $72.72 | $71.14 | $71.45 | $71.45 | 42,017,640 |
| 2024-12-16 | $71.92 | $73.10 | $71.11 | $71.39 | $71.39 | 44,960,640 |
| 2024-12-13 | $73.90 | $74.26 | $71.79 | $71.93 | $71.93 | 61,294,860 |
| 2024-12-12 | $73.95 | $75.79 | $72.50 | $74.79 | $74.79 | 71,701,580 |
| 2024-12-11 | $74.11 | $74.80 | $72.90 | $73.72 | $73.72 | 71,603,440 |
| 2024-12-10 | $78.81 | $79.05 | $74.60 | $74.94 | $74.94 | 82,403,070 |
| 2024-12-09 | $77.00 | $77.14 | $74.36 | $74.99 | $74.99 | 63,112,810 |
| 2024-12-06 | $76.06 | $78.57 | $75.74 | $76.99 | $76.99 | 76,783,540 |
| 2024-12-05 | $77.20 | $77.50 | $75.20 | $75.95 | $75.95 | 82,059,350 |
| 2024-12-04 | $77.30 | $79.10 | $76.40 | $78.00 | $78.00 | 95,305,550 |
| 2024-12-03 | $83.20 | $84.80 | $75.53 | $77.85 | $77.85 | 151,806,120 |
| 2024-12-02 | $84.80 | $86.84 | $82.67 | $83.80 | $83.80 | 112,960,430 |
| 2024-11-29 | $80.20 | $85.95 | $80.11 | $84.80 | $84.80 | 123,298,140 |
| 2024-11-28 | $78.48 | $86.00 | $78.01 | $81.74 | $81.74 | 151,152,270 |
| 2024-11-27 | $74.56 | $78.98 | $73.70 | $78.48 | $78.48 | 96,095,930 |
| 2024-11-26 | $78.28 | $79.04 | $76.02 | $76.04 | $76.04 | 76,973,330 |
| 2024-11-25 | $74.60 | $79.59 | $72.86 | $79.07 | $79.07 | 115,421,450 |
| 2024-11-22 | $78.91 | $79.88 | $74.58 | $74.85 | $74.85 | 100,020,040 |
| 2024-11-21 | $76.79 | $80.50 | $76.28 | $78.93 | $78.93 | 105,284,750 |
| 2024-11-20 | $75.88 | $80.89 | $74.90 | $77.70 | $77.70 | 132,564,950 |
| 2024-11-19 | $70.90 | $78.42 | $69.85 | $77.19 | $77.19 | 146,036,990 |
| 2024-11-18 | $72.53 | $73.93 | $70.20 | $71.35 | $71.35 | 109,634,100 |
| 2024-11-15 | $76.00 | $76.90 | $71.98 | $72.53 | $72.53 | 151,540,110 |
| 2024-11-14 | $81.20 | $81.20 | $76.55 | $76.86 | $76.86 | 141,979,920 |
| 2024-11-13 | $81.91 | $85.59 | $81.58 | $82.70 | $82.70 | 110,898,620 |
| 2024-11-12 | $89.93 | $89.93 | $81.01 | $83.90 | $83.90 | 186,792,360 |
| 2024-11-11 | $79.85 | $87.38 | $79.85 | $87.38 | $87.38 | 165,475,500 |
| 2024-11-08 | $76.01 | $82.50 | $76.01 | $79.44 | $79.44 | 142,410,320 |
| 2024-11-07 | $70.50 | $77.30 | $69.10 | $75.60 | $75.60 | 141,927,480 |
| 2024-11-06 | $71.89 | $74.90 | $68.96 | $72.11 | $72.11 | 168,065,430 |
| 2024-11-05 | $68.01 | $73.15 | $66.60 | $71.73 | $71.73 | 189,325,880 |
| 2024-11-04 | $60.64 | $66.50 | $59.07 | $66.50 | $66.50 | 141,336,700 |
| 2024-11-01 | $60.02 | $65.77 | $60.00 | $60.45 | $60.45 | 156,526,300 |
| 2024-10-31 | $58.48 | $63.15 | $57.36 | $61.20 | $61.20 | 171,489,050 |
| 2024-10-30 | $59.67 | $59.67 | $56.88 | $58.47 | $58.47 | 153,157,290 |
| 2024-10-29 | $54.32 | $59.65 | $54.09 | $59.65 | $59.65 | 194,900,880 |
| 2024-10-28 | $54.42 | $54.78 | $53.77 | $54.23 | $54.23 | 47,771,750 |
| 2024-10-25 | $55.00 | $55.12 | $53.73 | $54.42 | $54.42 | 57,460,240 |
| 2024-10-24 | $53.97 | $55.29 | $53.75 | $54.60 | $54.60 | 55,786,970 |
| 2024-10-23 | $55.25 | $56.20 | $54.13 | $54.46 | $54.46 | 82,738,140 |
| 2024-10-22 | $55.00 | $56.10 | $54.42 | $55.22 | $55.22 | 89,136,080 |
| 2024-10-21 | $56.50 | $59.11 | $56.16 | $56.37 | $56.37 | 158,622,560 |
| 2024-10-18 | $51.50 | $56.88 | $51.35 | $55.22 | $55.22 | 149,789,650 |
| 2024-10-17 | $50.70 | $53.85 | $50.26 | $52.02 | $52.02 | 143,423,620 |
| 2024-10-16 | $48.99 | $50.26 | $48.66 | $49.01 | $49.01 | 79,900,100 |
| 2024-10-15 | $52.00 | $54.10 | $51.15 | $51.19 | $51.19 | 91,893,440 |
| 2024-10-14 | $51.26 | $52.09 | $48.75 | $52.00 | $52.00 | 95,823,960 |
| 2024-10-11 | $51.45 | $53.55 | $50.52 | $51.01 | $51.01 | 92,069,220 |
| 2024-10-10 | $56.00 | $56.50 | $50.40 | $52.51 | $52.51 | 133,383,920 |
| 2024-10-09 | $54.00 | $57.74 | $52.90 | $55.95 | $55.95 | 211,251,410 |
| 2024-10-08 | $52.49 | $52.49 | $50.10 | $52.49 | $52.49 | 72,751,990 |
| 2024-09-30 | $46.10 | $47.72 | $45.42 | $47.72 | $47.72 | 104,802,720 |
| 2024-09-27 | $40.28 | $43.55 | $39.87 | $43.38 | $43.38 | 54,107,860 |
| 2024-09-26 | $38.25 | $39.66 | $38.03 | $39.62 | $39.62 | 39,835,400 |
| 2024-09-25 | $38.60 | $39.74 | $38.20 | $38.30 | $38.30 | 51,698,850 |
| 2024-09-24 | $36.60 | $38.31 | $35.90 | $38.23 | $38.23 | 47,439,140 |
| 2024-09-23 | $36.36 | $37.30 | $36.30 | $36.36 | $36.36 | 22,422,100 |
| 2024-09-20 | $36.30 | $36.76 | $36.13 | $36.59 | $36.59 | 22,888,870 |
| 2024-09-19 | $35.80 | $36.63 | $35.35 | $36.30 | $36.30 | 23,821,610 |
| 2024-09-18 | $35.46 | $35.79 | $35.03 | $35.57 | $35.57 | 14,611,610 |
| 2024-09-13 | $35.79 | $36.16 | $35.33 | $35.46 | $35.46 | 14,974,060 |
| 2024-09-12 | $36.19 | $36.68 | $35.74 | $35.76 | $35.76 | 18,377,130 |
| 2024-09-11 | $35.60 | $36.14 | $35.58 | $36.07 | $36.07 | 17,288,880 |
| 2024-09-10 | $34.52 | $36.54 | $34.24 | $35.97 | $35.97 | 31,297,080 |
| 2024-09-09 | $34.18 | $34.60 | $34.10 | $34.52 | $34.52 | 14,941,920 |
| 2024-09-06 | $35.65 | $35.98 | $34.07 | $34.32 | $34.32 | 28,780,450 |
| 2024-09-05 | $35.59 | $36.25 | $35.55 | $35.71 | $35.71 | 15,185,410 |
| 2024-09-04 | $35.30 | $35.75 | $35.16 | $35.46 | $35.46 | 13,384,120 |
| 2024-09-03 | $35.63 | $36.12 | $35.46 | $35.85 | $35.85 | 15,083,920 |
| 2024-09-02 | $36.87 | $37.07 | $35.61 | $35.63 | $35.63 | 23,958,450 |
| 2024-08-30 | $35.58 | $37.28 | $35.50 | $36.88 | $36.88 | 36,537,930 |
| 2024-08-29 | $35.11 | $36.02 | $34.89 | $35.58 | $35.58 | 22,484,850 |
| 2024-08-28 | $35.01 | $35.48 | $34.82 | $35.30 | $35.30 | 16,893,120 |
| 2024-08-27 | $35.45 | $35.55 | $34.83 | $35.01 | $35.01 | 20,837,300 |
| 2024-08-26 | $36.40 | $36.58 | $35.16 | $35.68 | $35.68 | 31,478,130 |
| 2024-08-23 | $36.52 | $37.03 | $35.79 | $36.38 | $36.38 | 34,519,680 |
| 2024-08-22 | $39.08 | $39.30 | $36.37 | $36.51 | $36.51 | 48,985,610 |
| 2024-08-21 | $38.81 | $39.38 | $38.81 | $39.00 | $39.00 | 13,713,580 |
| 2024-08-20 | $40.00 | $40.01 | $38.88 | $39.02 | $39.02 | 20,944,690 |
| 2024-08-19 | $39.55 | $40.47 | $39.38 | $40.00 | $40.00 | 20,649,690 |
| 2024-08-16 | $39.50 | $39.98 | $39.30 | $39.54 | $39.54 | 18,633,390 |
| 2024-08-15 | $38.51 | $39.99 | $38.49 | $39.49 | $39.49 | 25,955,580 |
| 2024-08-14 | $39.84 | $39.84 | $39.06 | $39.11 | $39.11 | 13,874,730 |
| 2024-08-13 | $39.03 | $39.52 | $38.91 | $39.50 | $39.50 | 16,945,710 |
| 2024-08-12 | $38.90 | $39.30 | $38.55 | $38.94 | $38.94 | 17,021,000 |
| 2024-08-09 | $39.69 | $39.85 | $38.97 | $38.99 | $38.99 | 19,639,650 |
| 2024-08-08 | $38.99 | $39.81 | $38.50 | $39.16 | $39.16 | 29,289,380 |
| 2024-08-07 | $40.95 | $41.19 | $38.90 | $39.41 | $39.41 | 40,782,130 |
| 2024-08-06 | $41.30 | $41.48 | $40.08 | $41.11 | $41.11 | 31,958,410 |
| 2024-08-05 | $42.00 | $42.89 | $40.50 | $40.50 | $40.50 | 47,712,890 |
| 2024-08-02 | $43.00 | $44.64 | $42.80 | $42.89 | $42.89 | 43,293,250 |
| 2024-08-01 | $44.24 | $44.26 | $43.31 | $43.71 | $43.71 | 41,131,830 |
| 2024-07-31 | $41.79 | $43.90 | $41.68 | $43.90 | $43.90 | 53,369,070 |
| 2024-07-30 | $41.53 | $42.00 | $40.77 | $42.00 | $42.00 | 34,228,510 |
| 2024-07-29 | $42.91 | $42.98 | $42.00 | $42.00 | $42.00 | 32,759,590 |
| 2024-07-26 | $43.21 | $43.81 | $41.93 | $42.89 | $42.89 | 52,897,490 |
| 2024-07-25 | $42.81 | $44.28 | $42.70 | $43.54 | $43.54 | 51,874,020 |
| 2024-07-24 | $43.06 | $44.56 | $43.06 | $43.49 | $43.49 | 59,754,450 |
| 2024-07-23 | $44.63 | $45.19 | $43.00 | $43.10 | $43.10 | 64,615,330 |
| 2024-07-22 | $44.16 | $45.51 | $43.56 | $44.43 | $44.43 | 90,967,210 |
| 2024-07-19 | $41.01 | $44.18 | $41.01 | $43.52 | $43.52 | 88,449,170 |
| 2024-07-18 | $41.31 | $41.70 | $39.88 | $41.23 | $41.23 | 49,739,480 |
| 2024-07-17 | $42.06 | $43.29 | $41.78 | $41.85 | $41.85 | 54,130,680 |
| 2024-07-16 | $40.06 | $42.92 | $39.91 | $42.30 | $42.30 | 69,732,970 |
| 2024-07-15 | $40.15 | $40.70 | $39.83 | $40.28 | $40.28 | 18,364,670 |
| 2024-07-12 | $40.92 | $40.92 | $40.21 | $40.42 | $40.42 | 25,314,450 |
| 2024-07-11 | $40.96 | $41.25 | $40.17 | $41.24 | $41.24 | 43,947,620 |
| 2024-07-10 | $40.10 | $40.62 | $40.02 | $40.15 | $40.15 | 25,870,910 |
| 2024-07-09 | $38.80 | $40.55 | $38.38 | $40.40 | $40.40 | 44,648,720 |
| 2024-07-08 | $39.55 | $39.56 | $38.50 | $38.75 | $38.75 | 25,653,870 |
| 2024-07-05 | $39.30 | $40.38 | $39.22 | $39.68 | $39.68 | 29,051,640 |
| 2024-07-04 | $40.46 | $40.47 | $39.16 | $39.20 | $39.20 | 21,257,490 |
| 2024-07-03 | $40.56 | $40.63 | $39.43 | $40.01 | $40.01 | 22,814,130 |
| 2024-07-02 | $41.16 | $41.64 | $40.26 | $40.59 | $40.59 | 26,364,840 |
| 2024-07-01 | $41.45 | $41.79 | $40.29 | $41.43 | $41.43 | 34,927,570 |
| 2024-06-28 | $40.81 | $42.21 | $40.75 | $41.50 | $41.50 | 39,883,680 |
| 2024-06-27 | $41.55 | $42.07 | $41.02 | $41.08 | $41.08 | 41,063,150 |
| 2024-06-26 | $38.50 | $42.08 | $38.46 | $41.83 | $41.83 | 50,869,250 |
| 2024-06-25 | $39.80 | $39.87 | $38.01 | $38.49 | $38.49 | 32,672,370 |
| 2024-06-24 | $41.00 | $41.21 | $39.65 | $39.76 | $39.76 | 26,652,050 |
| 2024-06-21 | $40.54 | $41.43 | $40.12 | $41.26 | $41.26 | 26,207,650 |
| 2024-06-20 | $42.04 | $42.05 | $40.96 | $40.97 | $40.97 | 40,218,380 |
| 2024-06-19 | $42.74 | $43.65 | $42.52 | $42.52 | $42.52 | 43,198,360 |
| 2024-06-18 | $41.58 | $43.50 | $41.51 | $42.69 | $42.69 | 49,059,260 |
| 2024-06-17 | $42.18 | $42.20 | $41.42 | $41.75 | $41.75 | 35,487,390 |
| 2024-06-14 | $40.55 | $42.50 | $40.52 | $42.26 | $42.26 | 57,839,100 |
| 2024-06-13 | $40.29 | $41.41 | $40.29 | $40.84 | $40.84 | 38,098,350 |
| 2024-06-12 | $39.87 | $40.65 | $39.79 | $40.29 | $40.29 | 28,344,810 |
| 2024-06-11 | $38.73 | $40.08 | $38.50 | $39.99 | $39.99 | 39,655,000 |
| 2024-06-07 | $40.06 | $40.12 | $38.48 | $38.85 | $38.85 | 45,107,230 |
| 2024-06-06 | $40.10 | $41.28 | $39.77 | $40.02 | $40.02 | 46,842,250 |
| 2024-06-05 | $40.60 | $40.89 | $39.87 | $39.93 | $39.93 | 23,270,490 |
| 2024-06-04 | $40.80 | $40.99 | $40.00 | $40.56 | $40.56 | 26,780,310 |
| 2024-06-03 | $40.88 | $41.29 | $40.35 | $40.78 | $40.78 | 29,038,570 |
| 2024-05-31 | $40.47 | $41.68 | $40.31 | $40.87 | $40.87 | 30,981,060 |
| 2024-05-30 | $40.25 | $40.76 | $39.79 | $40.40 | $40.40 | 24,924,000 |
| 2024-05-29 | $41.40 | $41.56 | $40.13 | $40.58 | $40.58 | 34,594,560 |
| 2024-05-28 | $41.97 | $42.29 | $41.09 | $41.15 | $41.15 | 28,439,540 |
| 2024-05-27 | $41.39 | $42.17 | $40.71 | $42.17 | $42.17 | 39,083,400 |
| 2024-05-24 | $42.65 | $43.12 | $41.35 | $41.35 | $41.35 | 41,519,180 |
| 2024-05-23 | $44.23 | $44.30 | $42.45 | $42.65 | $42.65 | 41,889,990 |
| 2024-05-22 | $43.79 | $44.09 | $43.50 | $43.89 | $43.89 | 24,193,000 |
| 2024-05-21 | $44.63 | $44.95 | $43.83 | $43.88 | $43.88 | 29,662,430 |
| 2024-05-20 | $43.90 | $44.95 | $43.41 | $44.55 | $44.55 | 46,299,010 |
| 2024-05-17 | $44.10 | $44.40 | $43.58 | $44.22 | $44.22 | 36,543,000 |
| 2024-05-16 | $44.41 | $45.30 | $43.92 | $44.53 | $44.53 | 59,021,360 |
| 2024-05-15 | $44.01 | $44.53 | $43.53 | $43.77 | $43.77 | 31,162,940 |
| 2024-05-14 | $43.86 | $44.38 | $43.44 | $44.23 | $44.23 | 35,139,500 |
| 2024-05-13 | $44.10 | $44.58 | $43.42 | $43.59 | $43.59 | 37,797,120 |
| 2024-05-10 | $46.30 | $46.35 | $44.31 | $44.50 | $44.50 | 62,374,930 |
| 2024-05-09 | $46.11 | $46.50 | $45.55 | $46.50 | $46.50 | 44,761,750 |
| 2024-05-08 | $46.02 | $46.73 | $45.56 | $46.09 | $46.09 | 35,229,030 |
| 2024-05-07 | $47.30 | $47.66 | $45.92 | $46.28 | $46.28 | 54,985,640 |
| 2024-05-06 | $48.62 | $48.65 | $46.88 | $47.21 | $47.21 | 53,374,050 |
| 2024-04-30 | $48.00 | $48.66 | $46.79 | $47.68 | $47.68 | 71,625,590 |
| 2024-04-29 | $47.14 | $48.22 | $46.88 | $47.77 | $47.77 | 73,278,540 |
| 2024-04-26 | $44.81 | $47.00 | $44.81 | $46.59 | $46.59 | 85,743,360 |
| 2024-04-25 | $43.79 | $44.82 | $43.58 | $44.19 | $44.19 | 42,556,670 |
| 2024-04-24 | $42.40 | $44.44 | $42.12 | $44.21 | $44.21 | 69,265,490 |
| 2024-04-23 | $42.88 | $43.12 | $41.80 | $41.88 | $41.88 | 45,055,810 |
| 2024-04-22 | $42.20 | $42.98 | $41.93 | $42.51 | $42.51 | 71,834,050 |
| 2024-04-19 | $46.35 | $46.69 | $44.31 | $44.67 | $44.67 | 76,963,350 |
| 2024-04-18 | $47.18 | $47.89 | $46.22 | $46.75 | $46.75 | 79,905,260 |
| 2024-04-17 | $46.53 | $48.00 | $45.80 | $47.99 | $47.99 | 89,639,660 |
| 2024-04-16 | $45.10 | $47.37 | $44.85 | $46.01 | $46.01 | 89,451,090 |
| 2024-04-15 | $45.02 | $46.19 | $44.73 | $45.60 | $45.60 | 58,259,920 |
| 2024-04-12 | $45.04 | $46.19 | $45.00 | $45.00 | $45.00 | 59,290,630 |
| 2024-04-11 | $43.96 | $45.17 | $43.95 | $44.38 | $44.38 | 48,285,430 |
| 2024-04-10 | $45.40 | $45.40 | $43.71 | $43.93 | $43.93 | 46,036,430 |
| 2024-04-09 | $45.90 | $46.07 | $44.68 | $45.48 | $45.48 | 47,881,820 |
| 2024-04-08 | $45.80 | $46.90 | $45.79 | $45.90 | $45.90 | 41,273,390 |
| 2024-04-03 | $47.25 | $47.45 | $45.89 | $46.05 | $46.05 | 57,650,210 |
| 2024-04-02 | $48.75 | $49.06 | $47.18 | $47.54 | $47.54 | 57,636,940 |
| 2024-04-01 | $48.35 | $49.50 | $47.98 | $48.89 | $48.89 | 69,056,660 |
| 2024-03-29 | $48.37 | $48.49 | $46.85 | $47.75 | $47.75 | 68,807,510 |
| 2024-03-28 | $47.30 | $49.92 | $47.12 | $48.87 | $48.87 | 110,320,730 |
| 2024-03-27 | $48.71 | $49.17 | $46.88 | $47.05 | $47.05 | 93,035,110 |
| 2024-03-26 | $51.63 | $52.93 | $48.38 | $48.77 | $48.77 | 145,872,850 |
| 2024-03-25 | $54.00 | $54.37 | $51.77 | $51.77 | $51.77 | 111,874,400 |
| 2024-03-22 | $52.30 | $54.68 | $52.30 | $54.09 | $54.09 | 140,807,700 |
| 2024-03-21 | $53.08 | $54.02 | $52.18 | $52.26 | $52.26 | 80,334,960 |
| 2024-03-20 | $52.30 | $54.93 | $52.30 | $53.42 | $53.42 | 117,325,760 |
| 2024-03-19 | $52.80 | $54.10 | $52.08 | $52.43 | $52.43 | 87,482,750 |
| 2024-03-18 | $52.30 | $53.71 | $51.98 | $53.30 | $53.30 | 117,721,180 |
| 2024-03-15 | $52.03 | $52.55 | $50.87 | $52.46 | $52.46 | 87,324,710 |
| 2024-03-14 | $50.60 | $53.07 | $50.59 | $52.30 | $52.30 | 118,355,110 |
| 2024-03-13 | $54.02 | $54.24 | $51.56 | $51.62 | $51.62 | 122,453,990 |
| 2024-03-12 | $54.90 | $54.97 | $52.70 | $53.20 | $53.20 | 118,315,320 |
| 2024-03-11 | $51.80 | $55.12 | $51.60 | $55.12 | $55.12 | 142,659,140 |
| 2024-03-08 | $52.60 | $53.58 | $51.76 | $53.15 | $53.15 | 118,634,490 |
| 2024-03-07 | $54.01 | $54.65 | $51.80 | $52.07 | $52.07 | 146,563,490 |
| 2024-03-06 | $52.10 | $55.40 | $51.68 | $54.50 | $54.50 | 171,358,660 |
| 2024-03-05 | $52.59 | $56.80 | $51.80 | $52.94 | $52.94 | 185,870,420 |
| 2024-03-04 | $54.80 | $54.80 | $51.87 | $53.92 | $53.92 | 186,216,120 |
| 2024-03-01 | $48.95 | $54.00 | $48.71 | $53.50 | $53.50 | 214,532,100 |
| 2024-02-29 | $48.56 | $51.36 | $47.80 | $49.71 | $49.71 | 234,818,990 |
| 2024-02-28 | $50.21 | $50.45 | $47.54 | $47.56 | $47.56 | 262,077,230 |
| 2024-02-27 | $41.07 | $45.86 | $40.80 | $45.86 | $45.86 | 89,577,990 |
| 2024-02-26 | $39.47 | $42.80 | $39.18 | $41.69 | $41.69 | 114,128,890 |
| 2024-02-23 | $39.73 | $39.87 | $38.86 | $39.32 | $39.32 | 90,123,650 |
| 2024-02-22 | $38.50 | $39.73 | $38.49 | $39.14 | $39.14 | 120,117,050 |
| 2024-02-21 | $35.86 | $37.10 | $35.71 | $36.12 | $36.12 | 49,742,680 |
| 2024-02-20 | $36.90 | $37.45 | $36.48 | $36.58 | $36.58 | 68,370,270 |
| 2024-02-19 | $36.01 | $37.40 | $35.18 | $37.40 | $37.40 | 86,529,660 |
| 2024-02-08 | $33.20 | $34.25 | $33.18 | $34.00 | $34.00 | 42,077,290 |
| 2024-02-07 | $32.30 | $33.38 | $32.10 | $32.65 | $32.65 | 40,564,720 |
| 2024-02-06 | $29.55 | $32.83 | $29.51 | $32.40 | $32.40 | 43,936,010 |
| 2024-02-05 | $30.30 | $31.41 | $28.72 | $30.10 | $30.10 | 40,996,500 |
| 2024-02-02 | $31.90 | $32.30 | $29.00 | $30.79 | $30.79 | 46,156,690 |
| 2024-02-01 | $31.00 | $32.90 | $30.34 | $31.98 | $31.98 | 36,336,760 |
| 2024-01-31 | $32.66 | $32.84 | $31.31 | $31.35 | $31.35 | 35,063,370 |
| 2024-01-30 | $33.20 | $34.09 | $32.68 | $32.86 | $32.86 | 27,413,200 |
| 2024-01-29 | $34.14 | $34.63 | $33.10 | $33.61 | $33.61 | 34,351,830 |
| 2024-01-26 | $34.88 | $34.97 | $33.88 | $33.99 | $33.99 | 36,972,730 |
| 2024-01-25 | $33.61 | $35.19 | $33.21 | $34.99 | $34.99 | 53,711,470 |
| 2024-01-24 | $33.44 | $33.73 | $32.36 | $33.64 | $33.64 | 39,867,440 |
| 2024-01-23 | $31.70 | $33.68 | $31.70 | $33.40 | $33.40 | 47,528,690 |
| 2024-01-22 | $32.91 | $33.30 | $31.56 | $32.00 | $32.00 | 35,033,960 |
| 2024-01-19 | $32.68 | $33.20 | $32.50 | $32.51 | $32.51 | 30,794,680 |
| 2024-01-18 | $31.40 | $32.91 | $31.18 | $32.89 | $32.89 | 45,873,550 |
| 2024-01-17 | $32.10 | $32.68 | $31.80 | $31.83 | $31.83 | 28,148,980 |
| 2024-01-16 | $32.50 | $32.74 | $31.63 | $32.13 | $32.13 | 43,547,570 |
| 2024-01-15 | $33.97 | $34.11 | $32.53 | $32.62 | $32.62 | 50,097,630 |
| 2024-01-12 | $35.02 | $35.21 | $34.26 | $34.28 | $34.28 | 22,282,390 |
| 2024-01-11 | $34.27 | $35.43 | $34.26 | $35.34 | $35.34 | 26,992,060 |
| 2024-01-10 | $35.29 | $35.30 | $34.27 | $34.30 | $34.30 | 21,530,500 |
| 2024-01-09 | $36.00 | $36.47 | $34.80 | $35.39 | $35.39 | 26,624,810 |
| 2024-01-08 | $37.00 | $37.00 | $35.80 | $35.80 | $35.80 | 25,498,970 |
| 2024-01-05 | $38.68 | $38.75 | $37.00 | $37.23 | $37.23 | 34,291,850 |
| 2024-01-04 | $38.20 | $38.96 | $37.90 | $38.94 | $38.94 | 22,643,790 |
| 2024-01-03 | $39.10 | $39.36 | $37.90 | $38.42 | $38.42 | 26,473,850 |
| 2024-01-02 | $39.39 | $40.08 | $39.09 | $39.11 | $39.11 | 24,638,520 |
| 2024-01-01 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-12-29 | $38.76 | $40.14 | $38.71 | $39.49 | $39.49 | 31,388,000 |
| 2023-12-28 | $37.54 | $39.00 | $37.27 | $38.89 | $38.89 | 30,157,930 |
| 2023-12-27 | $37.34 | $38.13 | $37.34 | $37.74 | $37.74 | 20,746,240 |
| 2023-12-26 | $38.33 | $38.33 | $36.87 | $37.27 | $37.27 | 26,783,180 |
| 2023-12-25 | $39.01 | $39.45 | $37.30 | $38.35 | $38.35 | 30,045,980 |
| 2023-12-22 | $39.27 | $40.15 | $38.70 | $39.01 | $39.01 | 34,278,620 |
| 2023-12-21 | $37.72 | $39.90 | $37.66 | $39.45 | $39.45 | 34,914,960 |
| 2023-12-20 | $39.93 | $39.93 | $38.36 | $38.36 | $38.36 | 31,172,540 |
| 2023-12-19 | $39.22 | $39.91 | $39.00 | $39.80 | $39.80 | 24,574,340 |
| 2023-12-18 | $39.00 | $40.07 | $38.88 | $39.38 | $39.38 | 25,621,120 |
| 2023-12-15 | $40.15 | $40.42 | $39.12 | $39.13 | $39.13 | 31,073,210 |
| 2023-12-14 | $40.58 | $41.16 | $39.88 | $40.15 | $40.15 | 32,391,390 |
| 2023-12-13 | $41.50 | $41.69 | $40.39 | $40.44 | $40.44 | 41,043,050 |
| 2023-12-12 | $41.20 | $43.00 | $41.11 | $41.58 | $41.58 | 67,294,660 |
| 2023-12-11 | $40.85 | $41.34 | $40.62 | $41.16 | $41.16 | 47,718,620 |
| 2023-12-08 | $39.08 | $41.64 | $39.02 | $41.21 | $41.21 | 92,388,000 |
| 2023-12-07 | $38.71 | $39.48 | $38.54 | $39.18 | $39.18 | 36,922,860 |
| 2023-12-06 | $38.08 | $39.09 | $37.70 | $38.97 | $38.97 | 35,446,280 |
| 2023-12-05 | $39.63 | $39.85 | $38.35 | $38.39 | $38.39 | 42,876,710 |
| 2023-12-04 | $38.24 | $41.10 | $38.23 | $39.90 | $39.90 | 71,835,520 |
| 2023-12-01 | $36.96 | $38.50 | $36.88 | $38.13 | $38.13 | 33,616,440 |
| 2023-11-30 | $37.50 | $37.74 | $36.70 | $37.05 | $37.05 | 28,974,960 |
| 2023-11-29 | $38.01 | $38.37 | $37.67 | $37.69 | $37.69 | 20,898,660 |
| 2023-11-28 | $37.98 | $38.55 | $37.75 | $38.12 | $38.12 | 22,157,530 |
| 2023-11-27 | $37.66 | $38.26 | $37.63 | $37.86 | $37.86 | 22,213,530 |
| 2023-11-24 | $39.67 | $39.67 | $37.93 | $38.00 | $38.00 | 37,415,640 |
| 2023-11-23 | $39.30 | $39.90 | $38.61 | $39.74 | $39.74 | 31,023,970 |
| 2023-11-22 | $39.94 | $40.24 | $39.36 | $39.36 | $39.36 | 25,977,150 |
| 2023-11-21 | $40.94 | $41.17 | $39.88 | $39.96 | $39.96 | 33,313,220 |
| 2023-11-20 | $40.20 | $41.49 | $39.35 | $41.11 | $41.11 | 52,726,700 |
| 2023-11-17 | $39.60 | $40.49 | $39.50 | $40.14 | $40.14 | 26,092,550 |
| 2023-11-16 | $40.04 | $40.67 | $39.75 | $39.75 | $39.75 | 24,701,650 |
| 2023-11-15 | $41.36 | $41.40 | $40.40 | $40.40 | $40.40 | 34,698,280 |
| 2023-11-14 | $40.15 | $40.71 | $39.70 | $40.36 | $40.36 | 35,125,970 |
| 2023-11-13 | $39.62 | $40.68 | $39.60 | $40.10 | $40.10 | 38,318,530 |
| 2023-11-10 | $40.25 | $40.60 | $39.48 | $39.48 | $39.48 | 48,422,390 |
| 2023-11-09 | $40.25 | $41.44 | $40.19 | $40.90 | $40.90 | 61,815,820 |
| 2023-11-08 | $40.05 | $41.66 | $40.01 | $40.41 | $40.41 | 76,705,080 |
| 2023-11-07 | $38.57 | $40.27 | $38.48 | $40.09 | $40.09 | 63,339,200 |
| 2023-11-06 | $37.79 | $38.93 | $37.37 | $38.79 | $38.79 | 50,841,590 |
| 2023-11-03 | $36.60 | $37.45 | $36.53 | $37.26 | $37.26 | 30,368,250 |
| 2023-11-02 | $37.30 | $37.81 | $36.57 | $36.68 | $36.68 | 29,170,200 |
| 2023-11-01 | $36.60 | $38.00 | $36.60 | $37.17 | $37.17 | 47,778,610 |
| 2023-10-31 | $37.40 | $37.41 | $36.39 | $36.71 | $36.71 | 35,836,090 |
| 2023-10-30 | $36.00 | $37.50 | $35.88 | $37.50 | $37.50 | 47,512,130 |
| 2023-10-27 | $35.32 | $36.88 | $34.63 | $36.07 | $36.07 | 43,980,780 |
| 2023-10-26 | $34.80 | $35.56 | $34.61 | $35.40 | $35.40 | 31,733,120 |
| 2023-10-25 | $35.06 | $36.16 | $34.95 | $35.37 | $35.37 | 40,663,030 |
| 2023-10-24 | $34.62 | $35.34 | $34.16 | $34.58 | $34.58 | 32,374,280 |
| 2023-10-23 | $35.51 | $36.06 | $34.16 | $34.44 | $34.44 | 36,643,290 |
| 2023-10-20 | $36.99 | $37.60 | $35.98 | $36.06 | $35.98 | 39,526,320 |
| 2023-10-19 | $36.05 | $39.32 | $36.00 | $37.42 | $37.33 | 72,763,470 |
| 2023-10-18 | $37.00 | $37.78 | $34.67 | $36.57 | $36.49 | 59,286,150 |
| 2023-10-17 | $36.88 | $36.90 | $35.78 | $36.38 | $36.30 | 26,362,930 |
| 2023-10-16 | $37.37 | $37.44 | $36.44 | $36.70 | $36.61 | 26,898,430 |
| 2023-10-13 | $38.68 | $38.69 | $37.14 | $37.41 | $37.32 | 45,531,720 |
| 2023-10-12 | $39.50 | $39.74 | $38.61 | $39.10 | $39.01 | 31,838,810 |
| 2023-10-11 | $38.48 | $40.41 | $38.11 | $39.38 | $39.29 | 58,293,410 |
| 2023-10-10 | $38.85 | $38.98 | $38.21 | $38.35 | $38.26 | 24,403,680 |
| 2023-10-09 | $38.30 | $38.83 | $37.75 | $38.60 | $38.51 | 25,771,950 |
| 2023-09-28 | $38.61 | $38.89 | $38.14 | $38.54 | $38.45 | 33,151,040 |
| 2023-09-27 | $38.80 | $39.21 | $38.47 | $38.52 | $38.43 | 38,989,550 |
| 2023-09-26 | $38.62 | $40.12 | $38.61 | $39.30 | $39.21 | 41,946,700 |
| 2023-09-25 | $39.10 | $39.35 | $38.45 | $38.79 | $38.79 | 35,217,670 |
| 2023-09-22 | $37.07 | $39.20 | $37.07 | $39.13 | $39.13 | 65,503,410 |
| 2023-09-21 | $36.51 | $38.00 | $36.40 | $37.22 | $37.22 | 32,503,960 |
| 2023-09-20 | $37.05 | $37.75 | $36.88 | $36.90 | $36.90 | 29,508,280 |
| 2023-09-19 | $37.43 | $37.55 | $36.68 | $36.78 | $36.78 | 23,895,700 |
| 2023-09-18 | $37.80 | $38.34 | $37.19 | $37.40 | $37.40 | 25,565,640 |
| 2023-09-15 | $38.43 | $38.75 | $37.83 | $38.01 | $38.01 | 24,085,360 |
| 2023-09-14 | $38.91 | $39.35 | $38.17 | $38.39 | $38.39 | 26,032,860 |
| 2023-09-13 | $40.00 | $40.01 | $38.61 | $39.09 | $39.09 | 40,221,080 |
| 2023-09-12 | $40.34 | $41.00 | $40.15 | $40.40 | $40.40 | 40,233,000 |
| 2023-09-11 | $38.60 | $41.78 | $38.49 | $40.34 | $40.34 | 63,343,410 |
| 2023-09-08 | $39.37 | $39.75 | $38.60 | $38.60 | $38.60 | 32,223,640 |
| 2023-09-07 | $40.47 | $40.47 | $39.43 | $39.43 | $39.43 | 27,759,580 |
| 2023-09-06 | $40.01 | $40.85 | $39.60 | $40.61 | $40.61 | 29,975,410 |
| 2023-09-05 | $41.59 | $41.59 | $40.25 | $40.34 | $40.34 | 45,200,620 |
| 2023-09-04 | $40.59 | $41.86 | $40.19 | $41.85 | $41.85 | 53,103,030 |
| 2023-09-01 | $40.47 | $40.92 | $39.93 | $40.30 | $40.30 | 34,219,910 |
| 2023-08-31 | $40.00 | $41.74 | $39.83 | $40.69 | $40.69 | 58,939,400 |
| 2023-08-30 | $39.38 | $40.85 | $39.21 | $40.38 | $40.38 | 58,878,490 |
| 2023-08-29 | $38.16 | $39.85 | $37.77 | $39.35 | $39.35 | 52,591,170 |
| 2023-08-28 | $40.06 | $40.07 | $37.91 | $38.16 | $38.16 | 59,771,680 |
| 2023-08-25 | $39.00 | $39.00 | $36.78 | $37.12 | $37.12 | 68,762,190 |
| 2023-08-24 | $39.89 | $40.36 | $39.36 | $39.59 | $39.59 | 43,329,470 |
| 2023-08-23 | $40.25 | $40.34 | $39.04 | $39.18 | $39.18 | 39,299,460 |
| 2023-08-22 | $40.13 | $40.90 | $39.11 | $40.85 | $40.85 | 47,656,650 |
| 2023-08-21 | $39.48 | $40.30 | $39.20 | $39.35 | $39.35 | 26,859,040 |
| 2023-08-18 | $40.79 | $40.86 | $39.28 | $39.28 | $39.28 | 29,525,990 |
| 2023-08-17 | $39.88 | $41.40 | $39.50 | $40.82 | $40.82 | 32,631,060 |
| 2023-08-16 | $40.81 | $41.17 | $39.86 | $39.99 | $39.99 | 34,164,540 |
| 2023-08-15 | $42.14 | $42.37 | $40.70 | $41.17 | $41.17 | 35,886,680 |
| 2023-08-14 | $39.98 | $41.81 | $39.85 | $41.80 | $41.80 | 42,627,160 |
| 2023-08-11 | $42.38 | $42.58 | $40.49 | $40.64 | $40.64 | 47,961,550 |
| 2023-08-10 | $42.10 | $42.80 | $41.51 | $42.20 | $42.20 | 43,803,470 |
| 2023-08-09 | $45.00 | $45.48 | $42.20 | $42.44 | $42.44 | 80,900,570 |
| 2023-08-08 | $45.78 | $46.30 | $45.08 | $45.15 | $45.15 | 33,676,860 |
| 2023-08-07 | $47.00 | $47.68 | $45.90 | $46.03 | $46.03 | 59,136,070 |
| 2023-08-04 | $44.99 | $47.00 | $44.83 | $46.64 | $46.64 | 62,882,440 |
| 2023-08-03 | $44.60 | $46.00 | $44.50 | $45.26 | $45.26 | 37,774,300 |
| 2023-08-02 | $45.04 | $45.62 | $44.66 | $45.00 | $45.00 | 30,227,210 |
| 2023-08-01 | $44.55 | $46.18 | $44.18 | $45.64 | $45.64 | 52,088,920 |
| 2023-07-31 | $44.50 | $45.80 | $43.90 | $44.90 | $44.90 | 49,851,900 |
| 2023-07-28 | $44.45 | $45.50 | $43.92 | $45.15 | $45.15 | 45,250,160 |
| 2023-07-27 | $44.95 | $45.70 | $44.50 | $44.75 | $44.75 | 30,608,150 |
| 2023-07-26 | $46.18 | $46.18 | $44.70 | $45.17 | $45.17 | 35,162,730 |
| 2023-07-25 | $47.00 | $47.20 | $45.56 | $46.18 | $46.18 | 56,981,620 |
| 2023-07-24 | $44.79 | $47.75 | $44.70 | $46.14 | $46.14 | 76,015,160 |
| 2023-07-21 | $45.05 | $45.50 | $43.61 | $44.12 | $44.12 | 52,265,190 |
| 2023-07-20 | $47.90 | $48.05 | $45.11 | $45.25 | $45.25 | 61,692,130 |
| 2023-07-19 | $48.70 | $49.43 | $47.20 | $47.99 | $47.99 | 41,679,900 |
| 2023-07-18 | $49.50 | $50.38 | $48.47 | $48.48 | $48.48 | 57,376,430 |
| 2023-07-17 | $48.69 | $51.00 | $48.24 | $49.50 | $49.50 | 85,457,260 |
| 2023-07-14 | $46.27 | $49.50 | $46.13 | $48.70 | $48.70 | 99,393,820 |
| 2023-07-13 | $45.17 | $46.46 | $44.83 | $45.71 | $45.71 | 56,228,480 |
| 2023-07-12 | $47.98 | $48.76 | $44.80 | $45.14 | $45.14 | 89,915,850 |
| 2023-07-11 | $46.80 | $49.79 | $46.80 | $48.67 | $48.67 | 61,531,020 |
| 2023-07-10 | $46.78 | $47.24 | $46.41 | $46.85 | $46.85 | 29,540,320 |
| 2023-07-07 | $48.45 | $48.64 | $46.22 | $46.78 | $46.78 | 56,961,220 |
| 2023-07-06 | $47.52 | $49.90 | $47.46 | $48.75 | $48.75 | 49,963,930 |
| 2023-07-05 | $49.96 | $50.21 | $48.05 | $48.06 | $48.06 | 56,143,970 |
| 2023-07-04 | $49.50 | $50.75 | $49.50 | $50.10 | $50.10 | 39,609,040 |
| 2023-07-03 | $50.44 | $50.99 | $48.50 | $50.13 | $50.13 | 58,985,040 |
| 2023-06-30 | $49.20 | $51.63 | $48.75 | $50.90 | $50.90 | 67,550,650 |
| 2023-06-29 | $48.14 | $49.80 | $47.20 | $49.74 | $49.74 | 79,195,900 |
| 2023-06-28 | $49.35 | $49.48 | $45.30 | $47.80 | $47.80 | 101,745,510 |
| 2023-06-27 | $49.13 | $49.82 | $47.70 | $49.23 | $49.23 | 79,057,610 |
| 2023-06-26 | $53.00 | $54.26 | $49.19 | $49.19 | $49.19 | 112,501,420 |
| 2023-06-21 | $58.20 | $58.38 | $54.63 | $54.66 | $54.66 | 114,054,980 |
| 2023-06-20 | $59.49 | $60.71 | $57.14 | $59.68 | $59.68 | 136,954,500 |
| 2023-06-19 | $56.40 | $61.20 | $55.50 | $61.12 | $61.12 | 143,160,380 |
| 2023-06-16 | $53.60 | $56.49 | $52.83 | $55.78 | $55.78 | 116,395,230 |
| 2023-06-15 | $55.00 | $55.80 | $53.82 | $53.91 | $53.91 | 78,562,640 |
| 2023-06-14 | $53.40 | $56.67 | $51.71 | $55.41 | $55.41 | 147,050,410 |
| 2023-06-13 | $50.86 | $54.95 | $49.88 | $53.78 | $53.78 | 129,548,260 |
| 2023-06-12 | $51.59 | $53.42 | $51.01 | $51.20 | $51.20 | 71,692,660 |
| 2023-06-09 | $49.40 | $52.48 | $48.50 | $52.04 | $52.04 | 98,489,790 |
| 2023-06-08 | $49.26 | $50.56 | $48.08 | $49.82 | $49.60 | 70,877,470 |
| 2023-06-07 | $49.66 | $50.80 | $48.92 | $49.81 | $49.59 | 63,564,200 |
| 2023-06-06 | $52.65 | $53.20 | $49.49 | $50.00 | $49.78 | 83,036,770 |
| 2023-06-05 | $50.79 | $52.25 | $50.62 | $51.76 | $51.53 | 60,652,500 |
| 2023-06-02 | $53.10 | $53.50 | $50.77 | $50.78 | $50.56 | 88,714,790 |
| 2023-06-01 | $52.50 | $55.20 | $52.33 | $52.69 | $52.46 | 97,496,380 |
| 2023-05-31 | $53.66 | $53.99 | $52.50 | $53.50 | $53.26 | 82,892,080 |
| 2023-05-30 | $49.22 | $54.25 | $49.22 | $54.04 | $53.80 | 123,991,440 |
| 2023-05-29 | $50.62 | $52.00 | $49.96 | $50.09 | $50.09 | 100,124,620 |
| 2023-05-26 | $46.81 | $50.88 | $46.50 | $50.14 | $50.14 | 126,282,820 |
| 2023-05-25 | $46.63 | $47.90 | $44.90 | $47.20 | $47.20 | 100,384,560 |
| 2023-05-24 | $44.88 | $45.90 | $43.88 | $44.72 | $44.72 | 62,089,890 |
| 2023-05-23 | $45.75 | $46.15 | $44.63 | $44.82 | $44.82 | 50,960,720 |
| 2023-05-22 | $46.40 | $48.16 | $45.34 | $46.15 | $46.15 | 61,187,500 |
| 2023-05-19 | $48.39 | $49.98 | $46.92 | $47.10 | $47.10 | 83,140,450 |
| 2023-05-18 | $45.70 | $49.15 | $45.68 | $48.34 | $48.34 | 118,719,720 |
| 2023-05-17 | $44.19 | $46.66 | $44.17 | $45.43 | $45.43 | 83,774,740 |
| 2023-05-16 | $45.59 | $45.98 | $44.09 | $44.20 | $44.20 | 67,420,050 |
| 2023-05-15 | $45.81 | $46.10 | $43.83 | $45.99 | $45.99 | 86,320,030 |
| 2023-05-12 | $46.48 | $47.26 | $45.51 | $45.66 | $45.66 | 80,397,830 |
| 2023-05-11 | $49.50 | $49.97 | $45.94 | $46.35 | $46.35 | 131,066,400 |
| 2023-05-10 | $52.38 | $53.42 | $48.89 | $50.10 | $50.10 | 114,589,280 |
| 2023-05-09 | $50.00 | $55.00 | $49.83 | $52.98 | $52.98 | 136,383,500 |
| 2023-05-08 | $48.93 | $51.50 | $47.68 | $50.55 | $50.55 | 104,050,750 |
| 2023-05-05 | $50.20 | $50.89 | $47.58 | $48.41 | $48.41 | 117,659,600 |
| 2023-05-04 | $49.99 | $52.15 | $49.72 | $50.75 | $50.75 | 116,815,590 |
| 2023-05-03 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-02 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-28 | $48.00 | $51.08 | $47.97 | $50.70 | $50.70 | 156,777,960 |
| 2023-04-27 | $51.00 | $52.50 | $48.11 | $48.11 | $48.11 | 212,393,080 |
| 2023-04-26 | $57.90 | $58.48 | $53.45 | $53.45 | $53.45 | 185,132,770 |
| 2023-04-25 | $53.61 | $59.39 | $52.61 | $59.39 | $59.39 | 178,692,250 |
| 2023-04-24 | $52.15 | $55.55 | $51.10 | $53.99 | $53.99 | 152,327,510 |
| 2023-04-21 | $54.00 | $55.00 | $52.05 | $53.54 | $53.54 | 178,462,410 |
| 2023-04-20 | $51.20 | $54.71 | $50.22 | $54.71 | $54.71 | 185,357,220 |
| 2023-04-19 | $47.71 | $52.67 | $47.71 | $49.74 | $49.74 | 259,934,000 |
| 2023-04-18 | $43.89 | $47.91 | $42.70 | $47.88 | $47.88 | 185,910,600 |
| 2023-04-17 | $41.29 | $44.30 | $40.59 | $43.55 | $43.55 | 117,618,220 |
| 2023-04-14 | $40.16 | $42.79 | $38.79 | $41.53 | $41.53 | 99,253,210 |
| 2023-04-13 | $42.37 | $43.06 | $38.90 | $39.56 | $39.56 | 115,843,650 |
| 2023-04-12 | $41.59 | $44.33 | $41.33 | $42.85 | $42.85 | 149,883,900 |
| 2023-04-11 | $38.56 | $41.02 | $37.69 | $41.02 | $41.02 | 111,305,820 |
| 2023-04-10 | $39.90 | $41.30 | $37.81 | $38.56 | $38.56 | 103,682,120 |
| 2023-04-07 | $40.42 | $40.70 | $39.53 | $40.08 | $40.08 | 69,568,030 |
| 2023-04-06 | $40.00 | $42.01 | $39.96 | $40.68 | $40.68 | 105,625,150 |
| 2023-04-05 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
| 2023-04-04 | $41.45 | $43.16 | $40.48 | $41.16 | $41.16 | 121,506,810 |
| 2023-04-03 | $38.70 | $41.68 | $38.70 | $41.46 | $41.46 | 148,128,140 |
| 2023-03-31 | $37.80 | $38.98 | $36.79 | $38.33 | $38.33 | 94,152,220 |
| 2023-03-30 | $39.55 | $40.15 | $37.68 | $38.12 | $38.12 | 142,467,520 |
| 2023-03-29 | $37.06 | $40.92 | $36.60 | $40.01 | $40.01 | 198,234,460 |
| 2023-03-28 | $38.20 | $38.86 | $36.85 | $37.20 | $37.20 | 87,012,960 |
| 2023-03-27 | $39.10 | $39.60 | $37.70 | $38.40 | $38.40 | 117,405,850 |
| 2023-03-24 | $37.68 | $40.09 | $37.35 | $39.50 | $39.50 | 126,820,990 |
| 2023-03-23 | $37.00 | $39.12 | $36.90 | $38.18 | $38.18 | 141,378,580 |
| 2023-03-22 | $34.40 | $37.68 | $34.16 | $37.34 | $37.34 | 144,878,440 |
| 2023-03-21 | $34.30 | $35.30 | $33.43 | $34.67 | $34.67 | 85,066,250 |
| 2023-03-20 | $33.20 | $35.85 | $33.20 | $33.80 | $33.80 | 124,310,090 |
| 2023-03-17 | $31.65 | $33.60 | $31.40 | $33.16 | $33.16 | 108,446,500 |
| 2023-03-16 | $32.19 | $32.49 | $31.03 | $31.11 | $31.11 | 81,179,790 |
| 2023-03-15 | $33.36 | $33.50 | $32.28 | $32.40 | $32.40 | 46,763,010 |
| 2023-03-14 | $33.51 | $33.69 | $32.11 | $32.82 | $32.82 | 84,274,840 |
| 2023-03-13 | $32.01 | $34.14 | $32.01 | $33.82 | $33.82 | 90,821,990 |
| 2023-03-10 | $33.02 | $33.50 | $32.22 | $32.23 | $32.23 | 70,871,030 |
| 2023-03-09 | $32.96 | $34.35 | $32.43 | $33.60 | $33.60 | 91,040,190 |
| 2023-03-08 | $32.39 | $33.02 | $31.75 | $33.00 | $33.00 | 76,970,010 |
| 2023-03-07 | $33.79 | $33.83 | $32.09 | $32.43 | $32.43 | 88,985,270 |
| 2023-03-06 | $33.00 | $34.56 | $33.00 | $33.79 | $33.79 | 120,588,280 |
| 2023-03-03 | $32.85 | $33.60 | $31.38 | $33.00 | $33.00 | 176,729,440 |
| 2023-03-02 | $34.18 | $35.00 | $33.82 | $34.18 | $34.18 | 99,181,560 |
| 2023-03-01 | $32.01 | $35.38 | $31.88 | $34.33 | $34.33 | 157,163,720 |
| 2023-02-28 | $32.32 | $32.61 | $31.19 | $32.33 | $32.33 | 121,181,490 |
| 2023-02-27 | $31.54 | $32.32 | $31.08 | $31.41 | $31.41 | 119,061,140 |
| 2023-02-24 | $30.17 | $32.00 | $30.01 | $31.57 | $31.57 | 172,736,070 |
| 2023-02-23 | $30.10 | $30.27 | $29.01 | $29.09 | $29.09 | 61,037,880 |
| 2023-02-22 | $29.46 | $30.89 | $28.93 | $30.35 | $30.35 | 80,896,660 |
| 2023-02-21 | $29.60 | $30.76 | $29.33 | $29.59 | $29.59 | 87,024,880 |
| 2023-02-20 | $27.88 | $30.20 | $27.66 | $29.96 | $29.96 | 96,714,830 |
| 2023-02-17 | $29.57 | $29.75 | $27.78 | $27.82 | $27.82 | 92,911,400 |
| 2023-02-16 | $30.81 | $31.45 | $29.10 | $29.57 | $29.57 | 149,273,340 |
| 2023-02-15 | $29.59 | $31.87 | $28.99 | $31.63 | $31.63 | 147,404,500 |
| 2023-02-14 | $28.88 | $30.50 | $28.66 | $29.09 | $29.09 | 115,109,540 |
| 2023-02-13 | $26.71 | $28.35 | $26.71 | $27.80 | $27.80 | 78,905,610 |
| 2023-02-10 | $27.00 | $27.38 | $26.42 | $26.65 | $26.65 | 58,867,310 |
| 2023-02-09 | $25.11 | $27.88 | $25.08 | $27.19 | $27.19 | 86,862,080 |
| 2023-02-08 | $26.25 | $26.52 | $25.39 | $25.39 | $25.39 | 42,653,790 |
| 2023-02-07 | $25.60 | $26.36 | $25.15 | $26.09 | $26.09 | 48,198,790 |
| 2023-02-06 | $24.99 | $25.77 | $24.90 | $25.43 | $25.43 | 37,608,380 |
| 2023-02-03 | $24.88 | $25.12 | $24.50 | $25.10 | $25.10 | 26,772,140 |
| 2023-02-02 | $24.81 | $25.22 | $24.68 | $24.85 | $24.85 | 31,832,920 |
| 2023-02-01 | $24.12 | $24.70 | $24.12 | $24.70 | $24.70 | 22,661,400 |
| 2023-01-31 | $24.23 | $24.54 | $24.06 | $24.11 | $24.11 | 21,475,370 |
| 2023-01-30 | $24.82 | $24.83 | $24.17 | $24.33 | $24.33 | 26,713,260 |
| 2023-01-20 | $23.75 | $24.60 | $23.71 | $24.19 | $24.19 | 23,173,150 |
| 2023-01-19 | $23.30 | $23.95 | $23.28 | $23.90 | $23.90 | 17,905,800 |
| 2023-01-18 | $23.20 | $23.46 | $23.12 | $23.39 | $23.39 | 10,843,330 |
| 2023-01-17 | $23.30 | $23.44 | $23.06 | $23.17 | $23.17 | 11,608,640 |
| 2023-01-16 | $22.69 | $23.44 | $22.69 | $23.34 | $23.34 | 20,305,130 |
| 2023-01-13 | $22.68 | $22.73 | $22.51 | $22.70 | $22.70 | 6,869,930 |
| 2023-01-12 | $22.68 | $22.78 | $22.45 | $22.63 | $22.63 | 10,703,260 |
| 2023-01-11 | $22.89 | $23.04 | $22.56 | $22.57 | $22.57 | 10,900,620 |
| 2023-01-10 | $23.00 | $23.10 | $22.83 | $22.85 | $22.85 | 8,832,930 |
| 2023-01-09 | $23.17 | $23.18 | $22.85 | $22.95 | $22.95 | 9,447,260 |
| 2023-01-06 | $23.03 | $23.15 | $22.91 | $23.00 | $23.00 | 11,313,100 |
| 2023-01-05 | $22.90 | $23.13 | $22.79 | $23.09 | $23.09 | 11,703,520 |
| 2023-01-04 | $22.82 | $23.02 | $22.76 | $22.96 | $22.96 | 15,147,630 |
| 2023-01-03 | $22.14 | $22.87 | $21.99 | $22.81 | $22.81 | 20,699,430 |
| 2023-01-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-12-30 | $22.05 | $22.22 | $21.95 | $22.14 | $22.14 | 8,063,610 |
| 2022-12-29 | $21.74 | $22.15 | $21.72 | $21.89 | $21.89 | 9,510,690 |
| 2022-12-28 | $22.15 | $22.15 | $21.82 | $21.86 | $21.86 | 9,340,280 |
| 2022-12-27 | $22.18 | $22.27 | $21.92 | $22.26 | $22.26 | 9,208,850 |
| 2022-12-26 | $21.89 | $22.28 | $21.88 | $22.10 | $22.10 | 11,040,130 |
| 2022-12-23 | $21.90 | $22.00 | $21.67 | $21.88 | $21.88 | 10,147,130 |
| 2022-12-22 | $22.20 | $22.24 | $21.78 | $21.93 | $21.93 | 7,955,030 |
| 2022-12-21 | $22.19 | $22.28 | $21.83 | $22.01 | $22.01 | 8,602,500 |
| 2022-12-20 | $22.58 | $22.75 | $22.07 | $22.18 | $22.18 | 10,087,540 |
| 2022-12-19 | $22.72 | $22.92 | $22.35 | $22.52 | $22.52 | 10,943,600 |
| 2022-12-16 | $23.17 | $23.17 | $22.60 | $22.72 | $22.72 | 14,947,810 |
| 2022-12-15 | $23.14 | $23.54 | $23.01 | $23.33 | $23.33 | 9,330,440 |
| 2022-12-14 | $23.25 | $23.42 | $23.13 | $23.23 | $23.23 | 10,894,100 |
| 2022-12-13 | $23.64 | $23.75 | $22.87 | $23.09 | $23.09 | 14,874,810 |
| 2022-12-12 | $23.40 | $23.80 | $23.40 | $23.63 | $23.63 | 11,070,140 |
| 2022-12-09 | $23.70 | $23.75 | $23.42 | $23.50 | $23.50 | 12,188,580 |
| 2022-12-08 | $23.92 | $24.01 | $23.70 | $23.72 | $23.72 | 10,613,340 |
| 2022-12-07 | $24.29 | $24.29 | $23.85 | $24.02 | $24.02 | 12,884,770 |
| 2022-12-06 | $24.22 | $24.49 | $24.00 | $24.23 | $24.23 | 13,849,800 |
| 2022-12-05 | $24.09 | $24.27 | $23.80 | $24.23 | $24.23 | 15,410,980 |
| 2022-12-01 | $23.70 | $24.01 | $23.58 | $23.95 | $23.95 | 21,453,700 |
| 2022-11-30 | $23.45 | $23.70 | $23.37 | $23.48 | $23.48 | 11,372,280 |
| 2022-11-29 | $23.15 | $23.63 | $23.10 | $23.45 | $23.45 | 14,522,300 |
| 2022-11-28 | $22.80 | $23.39 | $22.71 | $23.15 | $23.15 | 12,800,620 |
| 2022-11-25 | $23.15 | $23.49 | $23.10 | $23.24 | $23.24 | 18,686,890 |
| 2022-11-24 | $24.90 | $25.10 | $23.08 | $23.29 | $23.29 | 58,606,210 |
| 2022-11-23 | $24.80 | $25.60 | $24.55 | $25.06 | $25.06 | 27,925,950 |
| 2022-11-22 | $24.90 | $25.51 | $24.71 | $24.93 | $24.93 | 24,322,470 |
| 2022-11-21 | $24.80 | $25.19 | $24.57 | $25.02 | $25.02 | 23,508,020 |
| 2022-11-18 | $25.56 | $26.29 | $25.00 | $25.21 | $25.21 | 54,912,120 |
| 2022-11-17 | $24.65 | $25.55 | $24.45 | $25.50 | $25.50 | 45,190,880 |
| 2022-11-16 | $24.81 | $24.96 | $24.44 | $24.54 | $24.54 | 17,946,220 |
| 2022-11-15 | $24.12 | $24.77 | $24.12 | $24.75 | $24.75 | 23,905,360 |
| 2022-11-14 | $24.20 | $24.56 | $24.03 | $24.32 | $24.32 | 15,497,930 |
| 2022-11-11 | $24.70 | $24.87 | $24.03 | $24.19 | $24.19 | 23,674,330 |
| 2022-11-10 | $24.19 | $24.57 | $24.10 | $24.21 | $24.21 | 14,485,010 |
| 2022-11-09 | $25.09 | $25.09 | $24.36 | $24.36 | $24.36 | 19,805,300 |
| 2022-11-08 | $24.56 | $25.10 | $24.41 | $25.00 | $25.00 | 22,622,600 |
| 2022-11-07 | $24.74 | $25.26 | $24.56 | $24.69 | $24.69 | 21,860,620 |
| 2022-11-04 | $24.38 | $24.88 | $24.32 | $24.74 | $24.74 | 23,031,060 |
| 2022-11-03 | $24.70 | $24.87 | $24.14 | $24.52 | $24.52 | 25,754,310 |
| 2022-11-02 | $24.82 | $25.27 | $24.67 | $24.88 | $24.88 | 30,027,020 |
| 2022-11-01 | $24.90 | $24.94 | $24.27 | $24.90 | $24.90 | 35,381,890 |
| 2022-10-31 | $23.68 | $24.89 | $23.68 | $24.89 | $24.89 | 43,083,450 |
| 2022-10-28 | $23.76 | $24.38 | $23.32 | $23.55 | $23.55 | 23,844,130 |
| 2022-10-27 | $23.74 | $24.66 | $23.58 | $23.96 | $23.96 | 30,988,490 |
| 2022-10-26 | $22.83 | $24.09 | $22.76 | $23.74 | $23.74 | 27,168,580 |
| 2022-10-25 | $22.95 | $23.34 | $22.62 | $22.85 | $22.85 | 16,165,270 |
| 2022-10-24 | $23.22 | $23.67 | $22.95 | $23.10 | $23.10 | 22,797,410 |
| 2022-10-21 | $23.21 | $23.38 | $22.70 | $23.09 | $23.09 | 21,012,240 |
| 2022-10-20 | $22.40 | $23.87 | $22.36 | $23.50 | $23.50 | 33,390,150 |
| 2022-10-19 | $22.68 | $22.93 | $22.49 | $22.60 | $22.60 | 14,006,600 |
| 2022-10-18 | $23.00 | $23.08 | $22.70 | $22.84 | $22.84 | 16,018,800 |
| 2022-10-17 | $22.46 | $23.09 | $22.41 | $22.86 | $22.86 | 23,252,630 |
| 2022-10-14 | $22.26 | $22.55 | $22.00 | $22.33 | $22.33 | 23,865,660 |
| 2022-10-13 | $21.36 | $22.48 | $21.26 | $22.06 | $22.06 | 30,095,750 |
| 2022-10-12 | $20.57 | $21.64 | $20.32 | $21.56 | $21.56 | 26,185,820 |
| 2022-10-11 | $21.08 | $21.31 | $20.28 | $20.57 | $20.57 | 33,158,310 |
| 2022-10-10 | $23.69 | $23.69 | $21.35 | $21.35 | $21.35 | 37,239,620 |
| 2022-09-30 | $23.90 | $24.05 | $23.68 | $23.72 | $23.72 | 10,032,150 |
| 2022-09-29 | $24.18 | $24.47 | $23.69 | $23.96 | $23.96 | 11,776,930 |
| 2022-09-28 | $24.20 | $24.29 | $23.81 | $23.97 | $23.97 | 10,187,480 |
| 2022-09-27 | $23.60 | $24.37 | $23.60 | $24.33 | $24.33 | 15,171,130 |
| 2022-09-26 | $24.03 | $24.19 | $23.51 | $23.53 | $23.53 | 16,689,940 |
| 2022-09-23 | $24.76 | $25.04 | $24.08 | $24.31 | $24.31 | 14,581,980 |
| 2022-09-22 | $24.36 | $25.10 | $24.24 | $24.96 | $24.96 | 21,458,540 |
| 2022-09-21 | $24.75 | $24.76 | $23.90 | $24.36 | $24.36 | 19,108,130 |
| 2022-09-20 | $25.19 | $25.45 | $24.73 | $24.89 | $24.89 | 15,220,710 |
| 2022-09-19 | $25.30 | $25.95 | $24.87 | $25.20 | $25.20 | 21,748,720 |
| 2022-09-16 | $24.40 | $26.20 | $24.32 | $25.24 | $25.24 | 48,003,650 |
| 2022-09-15 | $25.10 | $25.28 | $24.15 | $24.44 | $24.44 | 20,346,580 |
| 2022-09-14 | $24.70 | $25.17 | $24.52 | $25.10 | $25.10 | 15,861,130 |
| 2022-09-13 | $25.50 | $25.64 | $25.07 | $25.11 | $25.11 | 18,234,380 |
| 2022-09-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2022-09-09 | $25.39 | $25.66 | $25.33 | $25.42 | $25.42 | 12,185,530 |
| 2022-09-08 | $25.30 | $25.54 | $25.26 | $25.36 | $25.36 | 10,973,200 |
| 2022-09-07 | $25.20 | $25.46 | $25.16 | $25.42 | $25.42 | 16,794,550 |
| 2022-09-06 | $26.49 | $26.49 | $25.05 | $25.30 | $25.30 | 53,577,910 |
| 2022-09-05 | $26.66 | $26.99 | $26.42 | $26.98 | $26.98 | 12,758,860 |
| 2022-09-02 | $26.99 | $27.47 | $26.68 | $26.93 | $26.93 | 22,300,790 |
| 2022-09-01 | $27.00 | $28.06 | $27.00 | $27.23 | $27.23 | 43,139,520 |
| 2022-08-31 | $26.35 | $26.56 | $26.12 | $26.29 | $26.29 | 14,401,960 |
| 2022-08-30 | $26.24 | $26.44 | $26.11 | $26.39 | $26.39 | 12,770,740 |
| 2022-08-29 | $26.30 | $26.56 | $26.10 | $26.23 | $26.23 | 19,817,590 |
| 2022-08-26 | $27.55 | $27.66 | $26.48 | $26.65 | $26.65 | 24,191,850 |
| 2022-08-25 | $27.47 | $27.60 | $27.10 | $27.53 | $27.53 | 14,335,080 |
| 2022-08-24 | $28.33 | $28.43 | $27.40 | $27.41 | $27.41 | 25,032,620 |
| 2022-08-23 | $28.20 | $28.65 | $28.08 | $28.52 | $28.52 | 15,198,070 |
| 2022-08-22 | $28.20 | $28.54 | $27.95 | $28.25 | $28.25 | 17,305,350 |
| 2022-08-19 | $29.01 | $29.24 | $28.30 | $28.42 | $28.42 | 23,848,920 |
| 2022-08-18 | $28.80 | $29.12 | $28.50 | $29.02 | $29.02 | 23,646,890 |
| 2022-08-17 | $29.18 | $29.25 | $28.65 | $29.02 | $29.02 | 29,506,050 |
| 2022-08-16 | $28.98 | $29.11 | $28.47 | $28.63 | $28.63 | 33,688,880 |
| 2022-08-15 | $29.48 | $29.55 | $28.85 | $28.96 | $28.96 | 41,433,270 |
| 2022-08-12 | $33.09 | $33.14 | $29.53 | $29.87 | $29.87 | 90,416,410 |
| 2022-08-11 | $34.30 | $34.60 | $32.63 | $32.75 | $32.75 | 42,502,820 |
| 2022-08-10 | $32.56 | $34.20 | $32.48 | $33.36 | $33.36 | 40,862,010 |
| 2022-08-09 | $33.65 | $33.78 | $32.03 | $32.69 | $32.69 | 43,540,150 |
| 2022-08-08 | $34.60 | $35.00 | $33.33 | $33.43 | $33.43 | 69,614,440 |
| 2022-08-05 | $30.52 | $33.30 | $30.52 | $33.00 | $33.00 | 74,577,430 |
| 2022-08-04 | $30.12 | $30.69 | $29.68 | $30.28 | $30.28 | 28,509,950 |
| 2022-08-03 | $29.21 | $30.63 | $29.00 | $29.85 | $29.85 | 45,665,430 |
| 2022-08-02 | $28.80 | $29.48 | $28.50 | $28.80 | $28.80 | 21,808,070 |
| 2022-08-01 | $28.95 | $29.69 | $28.27 | $29.38 | $29.38 | 21,538,730 |
| 2022-07-29 | $29.71 | $29.85 | $28.65 | $28.80 | $28.80 | 20,648,200 |
| 2022-07-28 | $28.83 | $29.99 | $28.83 | $29.68 | $29.68 | 30,589,210 |
| 2022-07-27 | $29.00 | $29.23 | $28.62 | $28.73 | $28.73 | 19,528,340 |
| 2022-07-26 | $27.95 | $29.56 | $27.56 | $29.00 | $29.00 | 44,751,460 |
| 2022-07-25 | $27.16 | $27.26 | $26.70 | $27.00 | $27.00 | 6,033,340 |
| 2022-07-22 | $27.40 | $27.65 | $26.66 | $26.95 | $26.95 | 12,383,440 |
| 2022-07-21 | $27.74 | $28.04 | $27.44 | $27.48 | $27.48 | 10,437,250 |
| 2022-07-20 | $27.27 | $27.88 | $27.16 | $27.85 | $27.85 | 15,027,150 |
| 2022-07-19 | $26.70 | $27.30 | $26.62 | $27.26 | $27.26 | 10,862,990 |
| 2022-07-18 | $26.27 | $26.83 | $26.26 | $26.75 | $26.75 | 10,246,050 |
| 2022-07-15 | $26.91 | $27.23 | $26.18 | $26.28 | $26.28 | 16,507,800 |
| 2022-07-14 | $26.80 | $27.32 | $26.61 | $27.01 | $27.01 | 9,070,660 |
| 2022-07-13 | $26.54 | $26.95 | $26.40 | $26.78 | $26.78 | 8,989,990 |
| 2022-07-12 | $27.15 | $27.16 | $26.38 | $26.38 | $26.38 | 13,378,050 |
| 2022-07-11 | $27.69 | $27.70 | $26.77 | $27.08 | $27.08 | 15,903,190 |
| 2022-07-08 | $28.00 | $28.02 | $27.66 | $27.73 | $27.73 | 9,789,750 |
| 2022-07-07 | $27.72 | $28.05 | $27.72 | $27.86 | $27.86 | 8,504,860 |
| 2022-07-06 | $27.91 | $28.45 | $27.60 | $27.86 | $27.86 | 15,246,270 |
| 2022-07-05 | $28.95 | $29.15 | $27.59 | $27.96 | $27.96 | 28,245,440 |
| 2022-07-04 | $28.46 | $29.16 | $28.02 | $29.08 | $29.08 | 18,858,730 |
| 2022-07-01 | $29.20 | $29.58 | $28.37 | $28.45 | $28.45 | 21,546,870 |
| 2022-06-30 | $28.43 | $29.04 | $28.15 | $29.02 | $29.02 | 21,922,380 |
| 2022-06-29 | $28.60 | $29.08 | $28.39 | $28.42 | $28.42 | 19,436,510 |
| 2022-06-28 | $28.61 | $29.00 | $28.33 | $28.80 | $28.80 | 18,765,190 |
| 2022-06-27 | $28.00 | $28.86 | $27.85 | $28.75 | $28.75 | 25,056,410 |
| 2022-06-24 | $27.66 | $28.28 | $27.66 | $27.96 | $27.96 | 21,209,270 |
| 2022-06-23 | $27.60 | $27.67 | $26.90 | $27.54 | $27.54 | 18,086,770 |
| 2022-06-22 | $28.13 | $28.23 | $27.23 | $27.29 | $27.29 | 14,476,520 |
| 2022-06-21 | $27.78 | $28.05 | $27.28 | $27.72 | $27.72 | 15,695,070 |
| 2022-06-20 | $27.87 | $28.36 | $27.56 | $28.08 | $28.08 | 19,150,690 |
| 2022-06-17 | $27.46 | $27.79 | $27.00 | $27.64 | $27.64 | 14,944,380 |
| 2022-06-16 | $27.75 | $28.54 | $27.61 | $27.70 | $27.70 | 15,489,930 |
| 2022-06-15 | $27.34 | $28.18 | $27.30 | $27.61 | $27.61 | 20,791,720 |
| 2022-06-14 | $27.21 | $27.44 | $26.52 | $27.34 | $27.34 | 19,552,450 |
| 2022-06-13 | $27.63 | $27.83 | $27.18 | $27.71 | $27.71 | 16,616,520 |
| 2022-06-10 | $27.16 | $27.96 | $27.10 | $27.68 | $27.68 | 19,064,400 |
| 2022-06-09 | $28.33 | $28.88 | $27.19 | $27.34 | $27.34 | 33,134,370 |
| 2022-06-08 | $27.34 | $29.25 | $27.15 | $28.33 | $28.33 | 57,818,560 |
| 2022-06-07 | $26.31 | $27.70 | $26.05 | $27.38 | $27.38 | 32,471,890 |
| 2022-06-06 | $25.27 | $26.37 | $25.26 | $26.26 | $26.26 | 33,523,700 |
| 2022-06-02 | $24.65 | $25.35 | $24.39 | $25.28 | $25.28 | 14,846,390 |
| 2022-06-01 | $24.80 | $25.05 | $24.57 | $24.74 | $24.74 | 13,386,640 |
| 2022-05-31 | $24.38 | $25.06 | $24.11 | $24.93 | $24.93 | 17,284,360 |
| 2022-05-30 | $24.47 | $24.58 | $24.22 | $24.40 | $24.40 | 11,732,730 |
| 2022-05-27 | $24.59 | $24.80 | $24.22 | $24.46 | $24.46 | 10,661,610 |
| 2022-05-26 | $24.16 | $24.80 | $23.60 | $24.55 | $24.55 | 18,558,730 |
| 2022-05-25 | $23.75 | $24.26 | $23.72 | $24.09 | $24.09 | 11,948,250 |
| 2022-05-24 | $25.20 | $25.21 | $23.60 | $23.67 | $23.67 | 19,219,340 |
| 2022-05-23 | $25.29 | $25.38 | $24.90 | $25.37 | $25.21 | 12,588,130 |
| 2022-05-20 | $24.88 | $25.19 | $24.80 | $25.18 | $25.02 | 13,274,710 |
| 2022-05-19 | $24.75 | $24.98 | $24.48 | $24.80 | $24.64 | 16,307,260 |
| 2022-05-18 | $25.51 | $26.10 | $25.13 | $25.17 | $25.01 | 17,563,360 |
| 2022-05-17 | $25.03 | $25.27 | $24.73 | $25.20 | $25.04 | 12,562,690 |
| 2022-05-16 | $26.10 | $26.29 | $24.93 | $25.04 | $24.88 | 23,503,020 |
| 2022-05-13 | $26.32 | $26.37 | $25.84 | $26.03 | $25.87 | 7,884,320 |
| 2022-05-12 | $26.08 | $26.60 | $25.76 | $26.12 | $25.96 | 13,977,800 |
| 2022-05-11 | $25.92 | $27.17 | $25.85 | $26.29 | $26.12 | 23,769,490 |
| 2022-05-10 | $25.11 | $26.06 | $24.98 | $25.93 | $25.77 | 14,150,530 |
| 2022-05-09 | $25.44 | $26.15 | $25.30 | $25.50 | $25.34 | 15,534,240 |
| 2022-05-06 | $25.65 | $27.58 | $25.33 | $25.94 | $25.78 | 35,043,640 |
| 2022-05-05 | $25.80 | $26.51 | $25.71 | $26.17 | $26.01 | 18,345,240 |
| 2022-05-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.64 | 0 |
| 2022-05-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.64 | 0 |
| 2022-04-29 | $24.69 | $26.17 | $24.53 | $25.80 | $25.64 | 24,158,270 |
| 2022-04-28 | $25.00 | $25.12 | $24.45 | $24.52 | $24.37 | 20,666,530 |
| 2022-04-27 | $23.56 | $25.40 | $22.00 | $25.32 | $25.16 | 35,376,620 |
| 2022-04-26 | $26.69 | $26.94 | $24.03 | $24.03 | $23.88 | 40,697,410 |
| 2022-04-25 | $27.90 | $27.95 | $26.61 | $26.70 | $26.53 | 18,155,750 |
| 2022-04-22 | $27.55 | $28.45 | $27.40 | $28.26 | $28.08 | 18,331,830 |
| 2022-04-21 | $27.90 | $28.50 | $27.70 | $27.81 | $27.63 | 13,497,110 |
| 2022-04-20 | $28.55 | $28.77 | $28.03 | $28.08 | $27.90 | 11,105,220 |
| 2022-04-19 | $28.57 | $28.78 | $28.17 | $28.25 | $28.07 | 10,160,250 |
| 2022-04-18 | $28.63 | $28.97 | $28.18 | $28.68 | $28.50 | 12,452,630 |
| 2022-04-15 | $27.88 | $28.92 | $27.80 | $28.86 | $28.68 | 20,902,470 |
| 2022-04-14 | $27.72 | $28.27 | $27.36 | $28.04 | $27.86 | 16,786,630 |
| 2022-04-13 | $27.94 | $27.94 | $27.35 | $27.37 | $27.20 | 11,264,340 |
| 2022-04-12 | $27.31 | $28.06 | $27.23 | $27.99 | $27.81 | 15,371,100 |
| 2022-04-11 | $28.01 | $28.07 | $27.00 | $27.31 | $27.14 | 20,204,000 |
| 2022-04-08 | $28.71 | $28.77 | $27.84 | $28.18 | $28.00 | 19,287,890 |
| 2022-04-07 | $29.65 | $29.99 | $28.75 | $28.77 | $28.59 | 14,943,790 |
| 2022-04-06 | $29.64 | $29.95 | $29.49 | $29.80 | $29.61 | 11,323,040 |
| 2022-04-05 | $29.82 | $29.82 | $29.82 | $29.82 | $29.63 | 0 |
| 2022-04-04 | $29.82 | $29.82 | $29.82 | $29.82 | $29.63 | 0 |
| 2022-04-01 | $29.42 | $30.16 | $29.21 | $29.82 | $29.63 | 19,559,740 |
| 2022-03-31 | $29.24 | $29.70 | $28.80 | $29.69 | $29.50 | 19,178,100 |
| 2022-03-30 | $28.90 | $29.45 | $28.68 | $29.44 | $29.25 | 22,911,300 |
| 2022-03-29 | $29.78 | $29.98 | $28.40 | $28.60 | $28.42 | 26,565,460 |
| 2022-03-28 | $29.55 | $30.09 | $29.27 | $29.76 | $29.57 | 14,295,870 |
| 2022-03-25 | $30.36 | $30.54 | $29.88 | $29.89 | $29.70 | 18,613,310 |
| 2022-03-24 | $31.23 | $31.23 | $30.18 | $30.22 | $30.03 | 28,739,990 |
| 2022-03-23 | $31.88 | $32.05 | $31.35 | $31.45 | $31.25 | 22,045,800 |
| 2022-03-22 | $31.46 | $32.06 | $31.43 | $31.86 | $31.66 | 20,366,430 |
| 2022-03-21 | $32.43 | $32.44 | $31.17 | $31.75 | $31.55 | 35,435,890 |
| 2022-03-18 | $32.81 | $33.44 | $32.30 | $32.39 | $32.19 | 30,926,520 |
| 2022-03-17 | $33.66 | $33.67 | $32.90 | $33.05 | $32.84 | 43,397,760 |
| 2022-03-16 | $31.55 | $33.50 | $30.70 | $33.27 | $33.06 | 46,493,090 |
| 2022-03-15 | $31.99 | $32.88 | $31.00 | $31.04 | $30.84 | 36,257,560 |
| 2022-03-14 | $31.80 | $32.80 | $31.65 | $32.11 | $31.91 | 24,026,650 |
| 2022-03-10 | $32.88 | $32.89 | $31.95 | $32.14 | $31.94 | 28,446,650 |
| 2022-03-09 | $30.65 | $31.75 | $29.95 | $31.70 | $31.50 | 45,742,880 |
| 2022-03-08 | $31.90 | $32.18 | $30.69 | $30.71 | $30.52 | 36,461,210 |
| 2022-03-07 | $32.66 | $32.90 | $31.39 | $31.64 | $31.44 | 35,141,390 |
| 2022-03-04 | $32.59 | $33.54 | $32.50 | $32.86 | $32.65 | 24,805,630 |
| 2022-03-03 | $34.45 | $34.49 | $32.84 | $32.85 | $32.64 | 37,824,240 |
| 2022-03-02 | $33.77 | $34.43 | $33.60 | $34.40 | $34.18 | 30,815,810 |
| 2022-03-01 | $33.20 | $34.16 | $32.98 | $34.16 | $33.94 | 41,857,620 |
| 2022-02-28 | $33.63 | $33.66 | $32.63 | $32.96 | $32.75 | 28,653,600 |
| 2022-02-25 | $33.50 | $34.10 | $33.00 | $33.69 | $33.48 | 34,962,900 |
| 2022-02-24 | $33.50 | $34.60 | $32.33 | $33.19 | $32.98 | 57,606,420 |
| 2022-02-23 | $34.00 | $34.22 | $33.24 | $33.74 | $33.53 | 41,971,890 |
| 2022-02-22 | $33.30 | $33.90 | $33.17 | $33.40 | $33.19 | 41,397,160 |
| 2022-02-21 | $33.20 | $34.94 | $33.17 | $33.98 | $33.77 | 80,660,960 |
| 2022-02-18 | $31.50 | $32.50 | $31.50 | $32.05 | $31.85 | 44,606,840 |
| 2022-02-17 | $31.00 | $31.62 | $30.40 | $30.70 | $30.51 | 26,097,000 |
| 2022-02-16 | $31.01 | $31.68 | $30.66 | $31.07 | $30.87 | 24,011,750 |
| 2022-02-15 | $31.12 | $31.88 | $30.12 | $30.69 | $30.50 | 29,835,020 |
| 2022-02-14 | $31.63 | $31.73 | $30.83 | $31.18 | $30.98 | 22,775,660 |
| 2022-02-11 | $31.75 | $32.17 | $31.38 | $31.83 | $31.63 | 23,409,270 |
| 2022-02-10 | $31.95 | $32.49 | $31.78 | $31.94 | $31.74 | 27,461,130 |
| 2022-02-09 | $30.68 | $32.58 | $30.66 | $32.18 | $31.98 | 59,002,720 |
| 2022-02-08 | $29.85 | $31.09 | $29.22 | $30.96 | $30.77 | 33,549,170 |
| 2022-02-07 | $31.00 | $31.09 | $29.93 | $30.15 | $29.96 | 30,373,480 |
| 2022-02-04 | $30.35 | $30.35 | $30.35 | $30.35 | $30.16 | 0 |
| 2022-02-03 | $30.35 | $30.35 | $30.35 | $30.35 | $30.16 | 0 |
| 2022-02-02 | $30.35 | $30.35 | $30.35 | $30.35 | $30.16 | 0 |
| 2022-02-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.16 | 0 |
| 2022-01-28 | $29.07 | $31.47 | $28.89 | $30.35 | $30.16 | 37,805,650 |
| 2022-01-27 | $30.20 | $30.27 | $28.88 | $29.07 | $28.89 | 32,299,240 |
| 2022-01-26 | $30.70 | $30.95 | $29.90 | $30.27 | $30.08 | 28,060,010 |
| 2022-01-25 | $31.40 | $31.94 | $30.20 | $30.30 | $30.11 | 45,580,070 |
| 2022-01-24 | $31.68 | $32.82 | $31.43 | $31.86 | $31.66 | 35,568,100 |
| 2022-01-21 | $31.34 | $32.19 | $31.11 | $31.91 | $31.71 | 37,113,580 |
| 2022-01-20 | $31.58 | $31.98 | $31.07 | $31.54 | $31.34 | 35,790,120 |
| 2022-01-19 | $31.35 | $31.65 | $30.90 | $31.48 | $31.28 | 34,128,950 |
| 2022-01-18 | $31.18 | $32.30 | $31.10 | $31.38 | $31.18 | 67,376,130 |
| 2022-01-17 | $29.55 | $31.35 | $29.55 | $31.16 | $30.96 | 64,020,330 |
| 2022-01-14 | $29.13 | $29.89 | $29.12 | $29.19 | $29.01 | 19,180,520 |
| 2022-01-13 | $30.25 | $30.39 | $29.34 | $29.37 | $29.19 | 24,131,390 |
| 2022-01-12 | $29.95 | $30.08 | $29.51 | $29.83 | $29.64 | 25,988,330 |
| 2022-01-11 | $30.48 | $30.67 | $29.80 | $29.84 | $29.65 | 32,981,510 |
| 2022-01-10 | $28.23 | $30.98 | $28.21 | $30.46 | $30.27 | 78,006,460 |
| 2022-01-07 | $28.99 | $29.17 | $28.20 | $28.23 | $28.05 | 18,751,420 |
| 2022-01-06 | $28.42 | $29.10 | $28.19 | $28.92 | $28.74 | 23,855,770 |
| 2022-01-05 | $28.57 | $28.99 | $28.50 | $28.58 | $28.40 | 25,797,380 |
| 2022-01-04 | $27.67 | $28.75 | $27.65 | $28.73 | $28.55 | 35,033,570 |
| 2022-01-03 | $27.57 | $27.57 | $27.57 | $27.57 | $27.40 | 0 |
| 2021-12-31 | $27.66 | $27.70 | $27.41 | $27.57 | $27.40 | 8,984,520 |
| 2021-12-30 | $27.21 | $27.68 | $27.18 | $27.57 | $27.40 | 13,781,090 |
| 2021-12-29 | $27.30 | $27.31 | $27.07 | $27.25 | $27.08 | 8,345,060 |
| 2021-12-28 | $27.20 | $27.32 | $27.10 | $27.26 | $27.09 | 8,092,430 |
| 2021-12-27 | $26.96 | $27.17 | $26.91 | $27.16 | $26.99 | 7,176,380 |
| 2021-12-24 | $27.25 | $27.30 | $26.90 | $26.96 | $26.79 | 11,286,130 |
| 2021-12-23 | $27.10 | $27.38 | $27.03 | $27.24 | $27.07 | 11,233,120 |
| 2021-12-22 | $27.36 | $27.44 | $27.15 | $27.19 | $27.02 | 10,059,510 |
| 2021-12-21 | $27.03 | $27.27 | $26.88 | $27.26 | $27.09 | 10,862,750 |
| 2021-12-20 | $27.42 | $27.75 | $26.98 | $27.01 | $26.84 | 17,437,720 |
| 2021-12-17 | $28.61 | $28.71 | $27.66 | $27.68 | $27.51 | 26,570,840 |
| 2021-12-16 | $28.33 | $28.75 | $28.03 | $28.61 | $28.43 | 17,023,750 |
| 2021-12-15 | $28.63 | $28.94 | $28.43 | $28.47 | $28.29 | 13,418,880 |
| 2021-12-14 | $28.62 | $28.82 | $28.44 | $28.62 | $28.44 | 13,762,940 |
| 2021-12-13 | $28.46 | $28.82 | $28.30 | $28.61 | $28.43 | 15,191,700 |
| 2021-12-07 | $27.61 | $27.79 | $27.30 | $27.61 | $27.44 | 10,225,470 |
| 2021-12-06 | $27.97 | $28.01 | $27.60 | $27.61 | $27.44 | 11,016,220 |
| 2021-12-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.79 | 12,362,570 |
| 2021-12-02 | $27.59 | $27.59 | $27.59 | $27.59 | $27.42 | 12,855,660 |
| 2021-12-01 | $27.84 | $28.08 | $27.71 | $27.96 | $27.78 | 11,313,610 |
| 2021-11-30 | $27.70 | $28.12 | $27.68 | $27.96 | $27.78 | 18,518,900 |
| 2021-11-29 | $27.27 | $27.82 | $27.20 | $27.69 | $27.52 | 13,230,500 |
| 2021-11-26 | $28.73 | $28.88 | $27.72 | $27.73 | $27.56 | 32,585,590 |
| 2021-11-25 | $29.17 | $29.45 | $28.89 | $28.91 | $28.73 | 15,171,030 |
| 2021-11-24 | $29.20 | $29.20 | $28.86 | $28.97 | $28.79 | 14,339,880 |
| 2021-11-23 | $29.35 | $29.50 | $29.05 | $29.14 | $28.96 | 13,817,510 |
| 2021-11-22 | $28.96 | $29.43 | $28.86 | $29.31 | $29.13 | 14,239,350 |
| 2021-11-19 | $28.80 | $29.23 | $28.55 | $28.98 | $28.80 | 15,507,320 |
| 2021-11-18 | $29.55 | $29.73 | $28.81 | $28.83 | $28.65 | 19,235,020 |
| 2021-11-17 | $29.70 | $29.78 | $29.37 | $29.63 | $29.44 | 19,451,000 |
| 2021-11-16 | $29.13 | $30.01 | $29.01 | $29.68 | $29.49 | 33,344,810 |
| 2021-11-15 | $29.23 | $29.68 | $29.02 | $29.06 | $28.88 | 19,557,410 |
| 2021-11-12 | $29.01 | $29.34 | $28.86 | $29.07 | $28.89 | 14,930,050 |
| 2021-11-11 | $28.48 | $29.42 | $28.45 | $29.07 | $28.89 | 18,922,350 |
| 2021-11-10 | $28.65 | $29.06 | $28.43 | $28.60 | $28.42 | 16,981,270 |
| 2021-11-09 | $28.75 | $28.75 | $28.19 | $28.65 | $28.47 | 17,402,830 |
| 2021-11-08 | $28.91 | $28.92 | $28.34 | $28.50 | $28.32 | 14,736,630 |
| 2021-11-05 | $28.45 | $28.45 | $28.45 | $28.45 | $28.27 | 22,839,610 |
| 2021-11-04 | $28.00 | $28.80 | $28.00 | $28.45 | $28.27 | 23,409,490 |
| 2021-11-03 | $27.88 | $28.30 | $27.73 | $28.05 | $27.87 | 13,373,690 |
| 2021-11-02 | $27.86 | $28.22 | $27.36 | $27.70 | $27.53 | 13,651,770 |
| 2021-11-01 | $27.32 | $28.08 | $27.23 | $27.88 | $27.70 | 12,310,710 |
| 2021-10-29 | $27.25 | $27.63 | $27.11 | $27.47 | $27.30 | 9,550,830 |
| 2021-10-28 | $27.30 | $27.63 | $27.00 | $27.19 | $27.02 | 11,451,790 |
| 2021-10-27 | $28.15 | $28.21 | $26.99 | $27.30 | $27.13 | 16,413,300 |
| 2021-10-26 | $27.87 | $28.19 | $27.69 | $28.11 | $27.93 | 14,321,960 |
| 2021-10-25 | $27.85 | $27.99 | $27.53 | $27.87 | $27.69 | 8,893,060 |
| 2021-10-22 | $27.33 | $28.21 | $27.31 | $27.85 | $27.67 | 12,276,860 |
| 2021-10-21 | $26.86 | $27.95 | $26.86 | $27.50 | $27.33 | 16,302,400 |
| 2021-10-20 | $28.15 | $28.29 | $26.83 | $27.06 | $26.89 | 17,562,100 |
| 2021-10-19 | $27.92 | $28.07 | $27.79 | $27.84 | $27.66 | 7,080,530 |
| 2021-10-18 | $28.19 | $28.19 | $27.76 | $27.91 | $27.73 | 8,371,270 |
| 2021-10-15 | $27.80 | $28.59 | $27.80 | $28.19 | $28.01 | 18,646,030 |
| 2021-10-14 | $27.67 | $27.77 | $27.53 | $27.68 | $27.51 | 6,924,710 |
| 2021-10-13 | $27.68 | $27.69 | $27.30 | $27.67 | $27.50 | 7,558,810 |
| 2021-10-12 | $27.69 | $27.78 | $27.27 | $27.57 | $27.40 | 9,028,370 |
| 2021-10-11 | $27.42 | $27.80 | $27.42 | $27.68 | $27.51 | 9,952,340 |
| 2021-09-30 | $26.60 | $26.97 | $26.60 | $26.82 | $26.65 | 6,869,360 |
| 2021-09-29 | $27.23 | $27.23 | $26.52 | $26.61 | $26.44 | 12,107,740 |
| 2021-09-28 | $27.70 | $27.80 | $27.09 | $27.30 | $27.13 | 9,865,700 |
| 2021-09-27 | $27.77 | $28.20 | $27.60 | $27.82 | $27.64 | 14,301,620 |
| 2021-09-24 | $27.74 | $27.84 | $27.42 | $27.45 | $27.28 | 8,186,650 |
| 2021-09-23 | $27.58 | $27.96 | $27.58 | $27.68 | $27.51 | 10,993,450 |
| 2021-09-22 | $27.05 | $27.55 | $26.97 | $27.48 | $27.31 | 8,861,070 |
| 2021-09-21 | $27.37 | $27.37 | $27.37 | $27.37 | $27.20 | 0 |
| 2021-09-20 | $27.37 | $27.37 | $27.37 | $27.37 | $27.20 | 0 |
| 2021-09-17 | $27.12 | $27.44 | $26.86 | $27.37 | $27.20 | 12,174,280 |
| 2021-09-16 | $27.55 | $27.89 | $27.11 | $27.11 | $26.94 | 15,046,590 |
| 2021-09-15 | $28.00 | $28.04 | $27.50 | $27.63 | $27.46 | 16,337,480 |
| 2021-09-14 | $28.73 | $29.06 | $27.95 | $28.06 | $27.88 | 19,586,160 |
| 2021-09-13 | $29.42 | $29.45 | $28.65 | $28.75 | $28.57 | 16,778,650 |
| 2021-09-09 | $29.14 | $29.32 | $28.93 | $29.29 | $29.11 | 14,345,200 |
| 2021-09-08 | $29.09 | $29.34 | $28.89 | $29.22 | $29.04 | 13,966,120 |
| 2021-09-07 | $28.80 | $29.30 | $28.76 | $29.09 | $28.91 | 13,085,430 |
| 2021-09-06 | $28.20 | $28.97 | $28.15 | $28.93 | $28.75 | 15,569,180 |
| 2021-09-03 | $28.20 | $28.56 | $28.14 | $28.32 | $28.14 | 12,746,080 |
| 2021-09-02 | $28.55 | $28.55 | $28.02 | $28.20 | $28.02 | 13,717,260 |
| 2021-09-01 | $28.26 | $28.76 | $27.90 | $28.56 | $28.38 | 19,043,520 |
| 2021-08-31 | $28.87 | $29.10 | $28.08 | $28.32 | $28.14 | 23,096,390 |
| 2021-08-30 | $30.13 | $30.28 | $29.21 | $29.30 | $29.12 | 21,187,670 |
| 2021-08-27 | $29.03 | $29.45 | $28.65 | $29.40 | $29.21 | 20,010,610 |
| 2021-08-26 | $30.01 | $30.14 | $29.11 | $29.16 | $28.98 | 24,874,660 |
| 2021-08-25 | $30.14 | $30.48 | $29.82 | $30.37 | $30.18 | 20,434,150 |
| 2021-08-24 | $30.27 | $30.36 | $29.93 | $30.10 | $29.91 | 15,730,190 |
| 2021-08-23 | $30.12 | $30.50 | $29.92 | $30.28 | $30.09 | 18,958,010 |
| 2021-08-20 | $29.70 | $30.08 | $29.40 | $30.08 | $29.89 | 16,319,030 |
| 2021-08-19 | $29.73 | $30.14 | $29.61 | $29.70 | $29.51 | 15,084,490 |
| 2021-08-18 | $29.11 | $29.84 | $29.11 | $29.54 | $29.35 | 16,391,810 |
| 2021-08-17 | $30.10 | $30.19 | $28.92 | $29.07 | $28.89 | 22,310,530 |
| 2021-08-16 | $30.00 | $30.32 | $29.63 | $30.10 | $29.91 | 14,907,240 |
| 2021-08-13 | $30.85 | $30.85 | $29.72 | $29.90 | $29.71 | 34,253,230 |
| 2021-08-12 | $30.88 | $31.86 | $30.75 | $31.00 | $30.80 | 23,854,940 |
| 2021-08-11 | $31.54 | $31.66 | $30.75 | $31.01 | $30.81 | 24,891,510 |
| 2021-08-10 | $31.00 | $32.03 | $30.55 | $31.65 | $31.45 | 34,794,560 |
| 2021-08-09 | $31.70 | $32.17 | $30.90 | $31.03 | $30.83 | 34,853,700 |
| 2021-08-06 | $30.69 | $32.28 | $30.29 | $32.00 | $31.80 | 42,861,630 |
| 2021-08-05 | $31.74 | $31.74 | $30.20 | $30.52 | $30.33 | 43,827,130 |
| 2021-08-04 | $31.59 | $32.18 | $31.22 | $31.80 | $31.60 | 26,135,680 |
| 2021-08-03 | $33.19 | $33.19 | $31.51 | $31.58 | $31.38 | 42,968,310 |
| 2021-08-02 | $32.05 | $33.41 | $32.01 | $33.20 | $32.99 | 39,556,210 |
| 2021-07-30 | $32.61 | $32.78 | $31.76 | $32.28 | $32.08 | 38,309,560 |
| 2021-07-29 | $31.99 | $32.85 | $31.35 | $32.64 | $32.43 | 55,555,080 |
| 2021-07-28 | $30.67 | $32.30 | $30.04 | $31.34 | $31.14 | 47,333,350 |
| 2021-07-27 | $30.75 | $32.26 | $30.50 | $31.09 | $30.89 | 48,003,480 |
| 2021-07-26 | $30.09 | $31.12 | $29.58 | $30.44 | $30.25 | 29,197,780 |
| 2021-07-23 | $31.60 | $31.62 | $30.47 | $30.48 | $30.29 | 34,650,280 |
| 2021-07-22 | $31.99 | $32.46 | $31.50 | $31.74 | $31.54 | 33,156,070 |
| 2021-07-21 | $31.55 | $32.17 | $31.10 | $31.59 | $31.39 | 29,587,890 |
| 2021-07-20 | $31.50 | $32.49 | $31.35 | $31.53 | $31.33 | 34,082,730 |
| 2021-07-19 | $30.75 | $32.00 | $30.10 | $31.91 | $31.71 | 49,312,300 |
| 2021-07-16 | $29.66 | $31.10 | $29.53 | $30.79 | $30.60 | 43,951,150 |
| 2021-07-15 | $29.58 | $30.33 | $29.58 | $29.91 | $29.72 | 27,861,920 |
| 2021-07-14 | $29.60 | $30.33 | $29.50 | $29.50 | $29.31 | 28,876,080 |
| 2021-07-13 | $30.08 | $31.13 | $29.58 | $29.99 | $29.80 | 43,755,280 |
| 2021-07-12 | $29.80 | $30.66 | $29.59 | $30.08 | $29.89 | 49,256,400 |
| 2021-07-09 | $29.20 | $29.88 | $29.03 | $29.76 | $29.57 | 54,578,520 |
| 2021-07-08 | $27.01 | $29.61 | $26.71 | $29.61 | $29.42 | 63,374,670 |
| 2021-07-07 | $26.40 | $27.06 | $25.91 | $26.92 | $26.75 | 16,840,830 |
| 2021-07-06 | $26.57 | $26.84 | $26.12 | $26.39 | $26.22 | 14,413,640 |
| 2021-07-05 | $26.58 | $26.89 | $26.25 | $26.53 | $26.36 | 15,088,990 |
| 2021-07-01 | $28.00 | $28.13 | $27.18 | $27.19 | $27.02 | 14,585,120 |
| 2021-06-30 | $27.25 | $27.83 | $27.20 | $27.61 | $27.44 | 13,363,710 |
| 2021-06-29 | $28.20 | $28.35 | $27.12 | $27.25 | $27.08 | 21,534,070 |
| 2021-06-28 | $28.10 | $28.42 | $27.93 | $28.33 | $28.15 | 12,228,060 |
| 2021-06-25 | $28.17 | $28.37 | $27.81 | $28.17 | $27.99 | 12,296,740 |
| 2021-06-24 | $28.60 | $28.62 | $28.06 | $28.09 | $27.91 | 15,025,930 |
| 2021-06-23 | $28.37 | $29.08 | $28.10 | $28.72 | $28.54 | 22,321,240 |
| 2021-06-22 | $28.90 | $29.07 | $28.25 | $28.36 | $28.18 | 14,880,920 |
| 2021-06-21 | $28.49 | $29.28 | $28.04 | $28.81 | $28.63 | 19,821,430 |
| 2021-06-18 | $28.45 | $28.91 | $28.31 | $28.49 | $28.31 | 25,142,750 |
| 2021-06-17 | $27.04 | $28.44 | $26.97 | $28.35 | $28.17 | 25,538,440 |
| 2021-06-16 | $27.48 | $27.81 | $26.84 | $27.08 | $26.91 | 16,750,550 |
| 2021-06-15 | $28.19 | $28.25 | $27.47 | $27.53 | $27.36 | 16,800,580 |
| 2021-06-14 | $28.18 | $28.18 | $28.18 | $28.18 | $28.00 | 0 |
| 2021-06-11 | $28.67 | $28.68 | $28.09 | $28.18 | $28.00 | 23,409,550 |
| 2021-06-10 | $27.58 | $28.86 | $27.55 | $28.76 | $28.58 | 37,750,480 |
| 2021-06-09 | $27.90 | $28.07 | $27.18 | $27.39 | $27.22 | 15,853,790 |
| 2021-06-08 | $27.91 | $28.38 | $27.63 | $27.87 | $27.69 | 20,924,520 |
| 2021-06-07 | $27.08 | $27.97 | $27.08 | $27.84 | $27.66 | 21,362,100 |
| 2021-06-04 | $27.29 | $27.45 | $26.88 | $26.99 | $26.82 | 11,306,630 |
| 2021-06-03 | $27.01 | $27.70 | $26.98 | $27.09 | $26.92 | 12,653,410 |
| 2021-06-02 | $27.75 | $27.75 | $26.94 | $26.97 | $26.80 | 15,965,610 |
| 2021-06-01 | $27.45 | $27.98 | $27.37 | $27.79 | $27.62 | 12,722,200 |
| 2021-05-31 | $27.60 | $27.80 | $27.43 | $27.58 | $27.41 | 12,060,320 |
| 2021-05-28 | $27.35 | $27.89 | $27.22 | $27.36 | $27.19 | 15,138,720 |
| 2021-05-27 | $26.99 | $27.76 | $26.91 | $27.46 | $27.29 | 17,451,410 |
| 2021-05-26 | $27.35 | $27.60 | $27.00 | $27.01 | $26.84 | 14,229,530 |
| 2021-05-25 | $27.00 | $27.45 | $26.92 | $27.31 | $27.14 | 18,617,990 |
| 2021-05-24 | $26.17 | $27.48 | $25.96 | $27.13 | $26.96 | 21,492,310 |
| 2021-05-21 | $26.43 | $26.50 | $25.95 | $26.14 | $25.98 | 7,969,350 |
| 2021-05-20 | $26.62 | $26.74 | $26.33 | $26.43 | $26.12 | 9,847,360 |
| 2021-05-19 | $26.61 | $27.05 | $26.42 | $26.77 | $26.46 | 14,203,410 |
| 2021-05-18 | $26.26 | $26.82 | $25.92 | $26.79 | $26.48 | 18,145,600 |
| 2021-05-17 | $25.79 | $26.67 | $25.70 | $26.27 | $25.97 | 17,287,160 |
| 2021-05-14 | $25.22 | $25.83 | $25.19 | $25.69 | $25.39 | 12,160,120 |
| 2021-05-13 | $25.28 | $25.56 | $25.16 | $25.21 | $24.92 | 9,933,800 |
| 2021-05-12 | $25.25 | $25.64 | $24.87 | $25.58 | $25.28 | 11,508,630 |
| 2021-05-11 | $25.00 | $25.64 | $24.40 | $25.46 | $25.16 | 17,446,400 |
| 2021-05-10 | $26.22 | $26.23 | $24.95 | $25.16 | $24.87 | 19,749,140 |
| 2021-05-07 | $25.85 | $26.19 | $25.81 | $26.06 | $25.76 | 9,771,920 |
| 2021-05-06 | $25.85 | $26.46 | $25.64 | $25.84 | $25.54 | 14,044,500 |
| 2021-05-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.58 | 0 |
| 2021-05-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.58 | 0 |
| 2021-04-30 | $26.60 | $26.66 | $25.85 | $25.88 | $25.58 | 16,234,900 |
| 2021-04-29 | $26.80 | $26.92 | $26.58 | $26.60 | $26.29 | 10,683,220 |
| 2021-04-28 | $26.60 | $26.95 | $26.01 | $26.79 | $26.48 | 14,021,540 |
| 2021-04-27 | $28.16 | $28.19 | $26.57 | $26.62 | $26.31 | 35,641,750 |
| 2021-04-26 | $29.05 | $29.05 | $28.11 | $28.24 | $27.91 | 24,085,450 |
| 2021-04-23 | $29.59 | $29.59 | $28.77 | $29.03 | $28.69 | 14,474,360 |
| 2021-04-22 | $29.30 | $29.85 | $29.30 | $29.58 | $29.24 | 11,968,060 |
| 2021-04-21 | $29.18 | $29.46 | $29.01 | $29.30 | $28.96 | 8,563,490 |
| 2021-04-20 | $29.75 | $29.76 | $29.29 | $29.30 | $28.96 | 12,055,790 |
| 2021-04-19 | $29.43 | $29.85 | $29.26 | $29.81 | $29.46 | 15,517,730 |
| 2021-04-16 | $29.00 | $29.64 | $28.87 | $29.46 | $29.12 | 12,872,300 |
| 2021-04-15 | $29.10 | $29.27 | $28.86 | $29.03 | $28.69 | 7,330,210 |
| 2021-04-14 | $29.00 | $29.21 | $28.95 | $29.12 | $28.78 | 6,651,560 |
| 2021-04-13 | $28.86 | $29.10 | $28.83 | $28.99 | $28.65 | 7,279,190 |
| 2021-04-12 | $28.91 | $29.53 | $28.73 | $28.85 | $28.52 | 13,118,740 |
| 2021-04-09 | $29.69 | $29.71 | $28.66 | $28.87 | $28.54 | 15,753,990 |
| 2021-04-08 | $29.55 | $29.82 | $29.42 | $29.50 | $29.16 | 8,954,180 |
| 2021-04-07 | $29.81 | $29.81 | $29.37 | $29.56 | $29.22 | 9,415,660 |
| 2021-04-06 | $30.08 | $30.15 | $29.70 | $29.77 | $29.42 | 12,035,070 |
| 2021-04-05 | $29.92 | $29.92 | $29.92 | $29.92 | $29.57 | 0 |
| 2021-04-02 | $29.31 | $30.14 | $29.22 | $29.92 | $29.57 | 21,173,120 |
| 2021-04-01 | $28.92 | $29.45 | $28.89 | $29.18 | $28.84 | 9,693,560 |
| 2021-03-31 | $28.90 | $29.05 | $28.84 | $28.91 | $28.57 | 7,202,390 |
| 2021-03-30 | $29.06 | $29.09 | $28.85 | $28.89 | $28.56 | 9,064,600 |
| 2021-03-29 | $29.74 | $29.86 | $29.12 | $29.17 | $28.83 | 12,539,540 |
| 2021-03-26 | $29.29 | $29.80 | $29.11 | $29.58 | $29.24 | 13,377,300 |
| 2021-03-25 | $28.88 | $29.49 | $28.81 | $29.20 | $28.86 | 11,169,580 |
| 2021-03-24 | $28.80 | $29.06 | $28.77 | $28.88 | $28.55 | 7,528,800 |
| 2021-03-23 | $29.20 | $29.39 | $28.88 | $28.96 | $28.62 | 11,183,310 |
| 2021-03-22 | $29.00 | $29.24 | $28.93 | $29.17 | $28.83 | 8,828,550 |
| 2021-03-19 | $28.83 | $29.28 | $28.71 | $28.94 | $28.60 | 10,087,220 |
| 2021-03-18 | $29.68 | $29.84 | $29.24 | $29.28 | $28.94 | 10,622,890 |
| 2021-03-17 | $29.50 | $29.63 | $28.95 | $29.63 | $29.29 | 11,040,100 |
| 2021-03-16 | $29.50 | $29.73 | $28.98 | $29.49 | $29.15 | 11,773,540 |
| 2021-03-15 | $29.54 | $29.78 | $28.90 | $29.28 | $28.94 | 14,102,030 |
| 2021-03-12 | $30.70 | $30.70 | $29.49 | $29.99 | $29.64 | 29,583,130 |
| 2021-03-11 | $29.00 | $30.97 | $28.64 | $30.78 | $30.42 | 45,518,050 |
| 2021-03-10 | $29.00 | $29.10 | $28.08 | $28.15 | $27.82 | 14,142,030 |
| 2021-03-09 | $29.13 | $29.41 | $28.20 | $28.69 | $28.36 | 12,914,850 |
| 2021-03-08 | $29.96 | $30.08 | $29.08 | $29.11 | $28.77 | 12,681,490 |
| 2021-03-05 | $29.33 | $29.85 | $29.23 | $29.70 | $29.36 | 11,915,390 |
| 2021-03-04 | $30.07 | $30.28 | $29.20 | $29.33 | $28.99 | 19,374,580 |
| 2021-03-03 | $30.20 | $30.46 | $29.90 | $30.34 | $29.99 | 12,265,930 |
| 2021-03-02 | $31.16 | $31.29 | $30.07 | $30.28 | $29.93 | 17,150,830 |
| 2021-03-01 | $30.84 | $31.24 | $30.84 | $31.10 | $30.74 | 12,825,340 |
| 2021-02-26 | $30.30 | $31.20 | $30.03 | $30.83 | $30.47 | 14,565,030 |
| 2021-02-25 | $31.25 | $31.25 | $30.55 | $30.63 | $30.27 | 12,814,060 |
| 2021-02-24 | $30.21 | $31.60 | $30.21 | $31.18 | $30.82 | 26,116,950 |
| 2021-02-23 | $30.33 | $30.60 | $29.82 | $30.20 | $29.85 | 13,804,800 |
| 2021-02-22 | $31.11 | $31.39 | $30.40 | $30.42 | $30.07 | 22,623,050 |
| 2021-02-19 | $30.20 | $31.04 | $29.82 | $30.95 | $30.59 | 19,054,260 |
| 2021-02-18 | $29.75 | $30.76 | $29.74 | $30.21 | $29.86 | 19,792,920 |
| 2021-02-17 | $29.52 | $29.52 | $29.52 | $29.52 | $29.18 | 0 |
| 2021-02-16 | $29.52 | $29.52 | $29.52 | $29.52 | $29.18 | 0 |
| 2021-02-15 | $29.52 | $29.52 | $29.52 | $29.52 | $29.18 | 0 |
| 2021-02-12 | $29.52 | $29.52 | $29.52 | $29.52 | $29.18 | 0 |
| 2021-02-11 | $29.52 | $29.52 | $29.52 | $29.52 | $29.18 | 0 |
| 2021-02-10 | $29.35 | $29.56 | $29.10 | $29.52 | $29.18 | 14,567,600 |
| 2021-02-09 | $28.78 | $29.56 | $28.66 | $29.31 | $28.97 | 14,049,310 |
| 2021-02-08 | $28.56 | $29.13 | $28.07 | $28.63 | $28.30 | 13,422,240 |
| 2021-02-05 | $29.18 | $29.40 | $28.50 | $28.56 | $28.23 | 17,709,880 |
| 2021-02-04 | $29.66 | $30.09 | $28.40 | $29.15 | $28.81 | 22,562,650 |
| 2021-02-03 | $30.74 | $30.74 | $29.75 | $29.80 | $29.45 | 17,253,470 |
| 2021-02-02 | $30.00 | $31.01 | $29.30 | $30.74 | $30.38 | 22,762,750 |
| 2021-02-01 | $29.90 | $30.56 | $29.64 | $29.83 | $29.48 | 18,157,020 |
| 2021-01-29 | $30.90 | $30.97 | $29.27 | $29.63 | $29.29 | 29,537,780 |
| 2021-01-28 | $32.13 | $32.38 | $30.43 | $30.60 | $30.25 | 37,724,040 |
| 2021-01-27 | $32.50 | $32.97 | $32.13 | $32.44 | $32.06 | 18,039,170 |
| 2021-01-26 | $33.06 | $33.39 | $32.39 | $32.48 | $32.10 | 18,484,520 |
| 2021-01-25 | $33.69 | $33.69 | $32.73 | $33.06 | $32.68 | 26,262,590 |
| 2021-01-22 | $35.30 | $35.30 | $33.98 | $33.98 | $33.59 | 34,803,610 |
| 2021-01-21 | $35.13 | $35.80 | $34.89 | $35.41 | $35.00 | 20,984,270 |
| 2021-01-20 | $35.27 | $35.41 | $34.76 | $35.04 | $34.63 | 15,939,940 |
| 2021-01-19 | $36.04 | $36.48 | $35.18 | $35.23 | $34.82 | 28,077,270 |
| 2021-01-18 | $34.97 | $36.17 | $34.70 | $36.15 | $35.73 | 28,571,070 |
| 2021-01-15 | $36.72 | $36.85 | $35.01 | $35.01 | $34.60 | 32,765,720 |
| 2021-01-14 | $36.40 | $37.13 | $35.80 | $36.59 | $36.17 | 45,040,860 |
| 2021-01-13 | $35.50 | $36.72 | $34.60 | $36.46 | $36.04 | 51,846,910 |
| 2021-01-12 | $35.60 | $35.87 | $34.80 | $35.80 | $35.39 | 27,119,780 |
| 2021-01-11 | $36.00 | $36.62 | $35.30 | $35.60 | $35.19 | 39,527,770 |
| 2021-01-08 | $33.86 | $36.10 | $33.84 | $35.90 | $35.48 | 49,274,140 |
| 2021-01-07 | $34.28 | $34.60 | $33.33 | $33.93 | $33.54 | 31,452,270 |
| 2021-01-06 | $34.90 | $36.00 | $34.50 | $34.61 | $34.21 | 32,480,920 |
| 2021-01-05 | $34.28 | $35.92 | $34.28 | $34.77 | $34.37 | 35,760,650 |
| 2021-01-04 | $34.24 | $35.16 | $33.86 | $34.75 | $34.35 | 30,541,100 |
| 2021-01-01 | $34.23 | $34.23 | $34.23 | $34.23 | $33.83 | 0 |
| 2020-12-31 | $33.86 | $34.55 | $33.58 | $34.23 | $33.83 | 26,352,970 |
| 2020-12-30 | $32.79 | $33.99 | $32.57 | $33.71 | $33.32 | 30,540,070 |
| 2020-12-29 | $31.56 | $33.20 | $31.54 | $32.77 | $32.39 | 25,635,880 |
| 2020-12-28 | $31.89 | $32.08 | $31.59 | $31.61 | $31.24 | 14,177,470 |
| 2020-12-25 | $32.07 | $32.44 | $31.94 | $32.19 | $31.82 | 10,699,010 |
| 2020-12-24 | $32.74 | $33.33 | $32.34 | $32.35 | $31.98 | 14,491,090 |
| 2020-12-23 | $32.55 | $33.06 | $31.68 | $32.96 | $32.58 | 22,274,670 |
| 2020-12-22 | $32.88 | $33.40 | $32.43 | $32.48 | $32.10 | 17,738,590 |
| 2020-12-21 | $32.20 | $33.19 | $32.08 | $33.00 | $32.62 | 18,482,660 |
| 2020-12-18 | $33.00 | $33.01 | $32.04 | $32.04 | $31.67 | 15,228,550 |
| 2020-12-17 | $32.22 | $32.65 | $31.77 | $32.64 | $32.26 | 14,451,260 |
| 2020-12-16 | $32.80 | $33.17 | $32.28 | $32.31 | $31.94 | 15,451,550 |
| 2020-12-15 | $31.90 | $33.30 | $31.73 | $33.05 | $32.67 | 26,369,760 |
| 2020-12-14 | $31.98 | $32.08 | $31.60 | $31.98 | $31.61 | 17,984,340 |
| 2020-12-11 | $32.96 | $33.10 | $31.54 | $31.78 | $31.41 | 36,651,410 |
| 2020-12-10 | $33.40 | $33.46 | $32.90 | $32.95 | $32.57 | 19,681,560 |
| 2020-12-09 | $34.45 | $34.60 | $33.35 | $33.45 | $33.06 | 25,423,080 |
| 2020-12-08 | $34.80 | $35.06 | $34.42 | $34.44 | $34.04 | 18,141,430 |
| 2020-12-07 | $36.04 | $36.77 | $34.73 | $34.93 | $34.53 | 27,628,700 |
| 2020-12-04 | $36.27 | $36.38 | $35.80 | $36.06 | $35.64 | 14,484,010 |
| 2020-12-03 | $35.27 | $36.33 | $35.25 | $36.25 | $35.83 | 24,891,290 |
| 2020-12-02 | $35.75 | $35.76 | $35.19 | $35.27 | $34.86 | 14,208,260 |
| 2020-12-01 | $35.28 | $35.70 | $35.02 | $35.63 | $35.22 | 13,728,220 |
| 2020-11-30 | $34.68 | $35.55 | $34.30 | $35.36 | $34.95 | 16,741,130 |
| 2020-11-27 | $34.80 | $35.03 | $34.52 | $34.91 | $34.51 | 8,544,960 |
| 2020-11-26 | $35.08 | $35.20 | $34.61 | $34.78 | $34.38 | 9,884,240 |
| 2020-11-25 | $36.10 | $36.18 | $35.08 | $35.08 | $34.67 | 16,909,960 |
| 2020-11-24 | $36.20 | $36.53 | $35.90 | $35.95 | $35.53 | 12,867,370 |
| 2020-11-23 | $36.29 | $36.54 | $35.78 | $36.20 | $35.78 | 15,868,120 |
| 2020-11-20 | $35.40 | $36.46 | $35.26 | $36.29 | $35.87 | 18,444,050 |
| 2020-11-19 | $34.96 | $35.65 | $34.60 | $35.48 | $35.07 | 10,557,000 |
| 2020-11-18 | $35.46 | $35.75 | $35.00 | $35.19 | $34.78 | 11,033,790 |
| 2020-11-17 | $35.90 | $36.10 | $34.94 | $35.31 | $34.90 | 15,841,820 |
| 2020-11-16 | $36.23 | $36.40 | $35.65 | $35.90 | $35.48 | 11,446,490 |
| 2020-11-13 | $35.85 | $36.48 | $35.40 | $36.23 | $35.81 | 12,124,130 |
| 2020-11-12 | $35.99 | $36.48 | $35.99 | $36.06 | $35.64 | 10,954,270 |
| 2020-11-11 | $36.40 | $36.60 | $35.69 | $35.95 | $35.53 | 15,925,330 |
| 2020-11-10 | $37.35 | $37.38 | $36.20 | $36.72 | $36.29 | 24,636,760 |
| 2020-11-09 | $36.62 | $37.88 | $36.52 | $37.23 | $36.80 | 39,888,080 |
| 2020-11-06 | $37.00 | $38.10 | $35.90 | $36.33 | $35.91 | 47,527,920 |
| 2020-11-05 | $35.49 | $35.92 | $35.00 | $35.82 | $35.40 | 19,959,570 |
| 2020-11-04 | $34.80 | $35.20 | $34.48 | $34.88 | $34.48 | 17,055,330 |
| 2020-11-03 | $33.10 | $34.80 | $32.96 | $34.58 | $34.18 | 30,616,470 |
| 2020-11-02 | $35.78 | $35.96 | $32.25 | $33.13 | $32.75 | 54,548,420 |
| 2020-10-30 | $35.76 | $36.56 | $35.70 | $35.78 | $35.37 | 19,753,710 |
| 2020-10-29 | $35.70 | $36.07 | $35.52 | $35.66 | $35.25 | 19,141,550 |
| 2020-10-28 | $37.90 | $37.95 | $35.55 | $36.09 | $35.67 | 39,056,930 |
| 2020-10-27 | $37.28 | $37.98 | $37.20 | $37.98 | $37.54 | 9,658,040 |
| 2020-10-26 | $38.10 | $38.22 | $37.37 | $37.53 | $37.09 | 12,770,340 |
| 2020-10-23 | $38.61 | $38.77 | $37.96 | $38.01 | $37.57 | 11,912,220 |
| 2020-10-22 | $38.33 | $38.90 | $38.31 | $38.55 | $38.10 | 7,961,520 |
| 2020-10-21 | $39.51 | $39.55 | $38.30 | $38.67 | $38.22 | 16,781,530 |
| 2020-10-20 | $38.75 | $39.63 | $38.70 | $39.51 | $39.05 | 14,109,290 |
| 2020-10-19 | $40.48 | $40.76 | $38.99 | $39.10 | $38.65 | 26,536,260 |
| 2020-10-16 | $39.10 | $39.35 | $38.50 | $38.75 | $38.30 | 12,832,710 |
| 2020-10-15 | $39.60 | $40.02 | $39.05 | $39.07 | $38.62 | 13,367,870 |
| 2020-10-14 | $40.33 | $40.34 | $39.57 | $39.66 | $39.20 | 13,997,180 |
| 2020-10-13 | $40.33 | $40.70 | $39.92 | $40.36 | $39.89 | 16,686,340 |
| 2020-10-12 | $39.35 | $40.33 | $39.21 | $40.29 | $39.82 | 21,991,920 |
| 2020-10-09 | $38.47 | $39.19 | $38.35 | $38.89 | $38.44 | 14,559,480 |
| 2020-10-08 | $37.72 | $37.72 | $37.72 | $37.72 | $37.28 | 0 |
| 2020-10-07 | $37.72 | $37.72 | $37.72 | $37.72 | $37.28 | 0 |
| 2020-10-06 | $37.72 | $37.72 | $37.72 | $37.72 | $37.28 | 0 |
| 2020-10-05 | $37.72 | $37.72 | $37.72 | $37.72 | $37.28 | 0 |
| 2020-10-02 | $37.72 | $37.72 | $37.72 | $37.72 | $37.28 | 0 |
| 2020-10-01 | $37.72 | $37.72 | $37.72 | $37.72 | $37.28 | 0 |
| 2020-09-30 | $38.55 | $38.67 | $37.50 | $37.72 | $37.28 | 14,402,950 |
| 2020-09-29 | $38.40 | $38.89 | $38.01 | $38.39 | $37.95 | 12,627,340 |
| 2020-09-28 | $38.56 | $38.86 | $38.03 | $38.07 | $37.63 | 9,038,360 |
| 2020-09-25 | $38.71 | $38.84 | $38.38 | $38.56 | $38.11 | 9,154,830 |
| 2020-09-24 | $39.51 | $39.66 | $38.39 | $38.45 | $38.00 | 17,984,380 |
| 2020-09-23 | $39.75 | $40.07 | $39.50 | $39.86 | $39.40 | 9,939,820 |
| 2020-09-22 | $39.97 | $40.20 | $39.39 | $39.56 | $39.10 | 12,889,100 |
| 2020-09-21 | $40.49 | $41.21 | $40.20 | $40.37 | $39.90 | 18,263,410 |
| 2020-09-18 | $39.72 | $40.45 | $39.70 | $40.41 | $39.94 | 15,949,780 |
| 2020-09-17 | $39.96 | $40.38 | $39.17 | $39.87 | $39.41 | 17,482,590 |
| 2020-09-16 | $40.08 | $40.10 | $39.38 | $39.49 | $39.03 | 12,870,300 |
| 2020-09-15 | $39.50 | $40.33 | $39.21 | $40.22 | $39.75 | 18,071,630 |
| 2020-09-14 | $39.57 | $40.36 | $39.00 | $39.43 | $38.97 | 17,768,880 |
| 2020-09-11 | $38.79 | $39.45 | $38.79 | $39.23 | $38.78 | 15,734,790 |
| 2020-09-10 | $40.20 | $40.47 | $38.90 | $38.95 | $38.50 | 19,876,870 |
| 2020-09-09 | $41.00 | $41.20 | $39.60 | $39.61 | $39.15 | 30,256,330 |
| 2020-09-08 | $42.08 | $42.42 | $41.09 | $41.58 | $41.10 | 19,329,610 |
| 2020-09-07 | $42.87 | $43.40 | $41.63 | $41.87 | $41.38 | 23,387,560 |
| 2020-09-04 | $42.65 | $43.52 | $42.46 | $42.87 | $42.37 | 24,695,400 |
| 2020-09-03 | $44.41 | $44.78 | $43.28 | $43.44 | $42.94 | 31,221,680 |
| 2020-09-02 | $45.23 | $45.55 | $44.11 | $44.50 | $43.98 | 19,453,760 |
| 2020-09-01 | $45.19 | $45.19 | $44.45 | $45.01 | $44.49 | 18,753,520 |
| 2020-08-31 | $45.72 | $46.28 | $45.19 | $45.19 | $44.67 | 27,946,390 |
| 2020-08-28 | $44.30 | $45.50 | $44.08 | $45.45 | $44.92 | 24,796,210 |
| 2020-08-27 | $45.03 | $45.20 | $43.83 | $44.62 | $44.10 | 29,489,450 |
| 2020-08-26 | $45.16 | $46.26 | $45.12 | $45.20 | $44.68 | 31,177,850 |
| 2020-08-25 | $45.80 | $46.26 | $45.14 | $45.35 | $44.82 | 22,115,210 |
| 2020-08-24 | $45.08 | $46.44 | $44.31 | $45.92 | $45.39 | 28,849,620 |
| 2020-08-21 | $44.75 | $45.89 | $44.66 | $45.08 | $44.56 | 24,036,680 |
| 2020-08-20 | $43.83 | $45.44 | $43.50 | $44.48 | $43.96 | 23,036,740 |
| 2020-08-19 | $46.00 | $46.00 | $44.10 | $44.19 | $43.68 | 27,242,960 |
| 2020-08-18 | $45.75 | $46.59 | $45.57 | $45.85 | $45.32 | 28,137,600 |
| 2020-08-17 | $44.58 | $46.13 | $44.00 | $45.75 | $45.22 | 37,227,520 |
| 2020-08-14 | $43.60 | $44.52 | $43.40 | $44.34 | $43.83 | 19,422,150 |
| 2020-08-13 | $44.45 | $44.80 | $43.70 | $43.71 | $43.20 | 18,646,220 |
| 2020-08-12 | $44.12 | $44.68 | $42.82 | $44.53 | $44.01 | 36,761,160 |
| 2020-08-11 | $46.30 | $46.64 | $44.37 | $44.40 | $43.89 | 37,206,040 |
| 2020-08-10 | $46.25 | $47.51 | $45.83 | $46.32 | $45.78 | 34,110,580 |
| 2020-08-07 | $47.26 | $47.60 | $45.40 | $46.50 | $45.96 | 49,268,580 |
| 2020-08-06 | $46.97 | $48.58 | $46.26 | $47.96 | $47.40 | 57,777,950 |
| 2020-08-05 | $47.01 | $48.08 | $46.21 | $47.46 | $46.91 | 58,665,210 |
| 2020-08-04 | $46.79 | $46.79 | $45.10 | $45.75 | $45.22 | 39,478,970 |
| 2020-08-03 | $44.60 | $47.00 | $44.20 | $46.62 | $46.08 | 56,652,420 |
| 2020-07-31 | $43.51 | $44.85 | $43.50 | $44.38 | $43.87 | 37,640,170 |
| 2020-07-30 | $44.52 | $44.63 | $43.28 | $43.53 | $43.03 | 31,724,830 |
| 2020-07-29 | $42.42 | $44.31 | $42.13 | $44.30 | $43.79 | 42,529,830 |
| 2020-07-28 | $43.03 | $43.15 | $41.90 | $42.43 | $41.94 | 24,202,120 |
| 2020-07-27 | $42.42 | $43.19 | $41.77 | $42.45 | $41.96 | 29,171,670 |
| 2020-07-24 | $43.90 | $44.32 | $41.62 | $41.95 | $41.46 | 53,723,930 |
| 2020-07-23 | $45.51 | $45.78 | $43.05 | $44.61 | $44.09 | 64,093,030 |
| 2020-07-22 | $45.95 | $47.12 | $45.44 | $46.07 | $45.54 | 37,646,760 |
| 2020-07-21 | $46.23 | $47.10 | $45.82 | $46.00 | $45.47 | 34,375,420 |
| 2020-07-20 | $45.80 | $46.04 | $44.50 | $45.99 | $45.46 | 40,837,220 |
| 2020-07-17 | $45.01 | $45.49 | $43.78 | $44.96 | $44.44 | 45,632,270 |
| 2020-07-16 | $47.01 | $47.99 | $44.01 | $44.23 | $43.72 | 66,035,750 |
| 2020-07-15 | $50.08 | $50.45 | $47.00 | $47.13 | $46.58 | 102,938,800 |
| 2020-07-14 | $52.27 | $52.30 | $49.94 | $51.32 | $50.73 | 69,462,490 |
| 2020-07-13 | $49.58 | $53.11 | $49.22 | $52.87 | $52.26 | 75,412,870 |
| 2020-07-10 | $52.45 | $53.98 | $49.65 | $50.49 | $49.90 | 109,764,140 |
| 2020-07-09 | $46.48 | $51.04 | $46.47 | $51.04 | $50.45 | 97,075,700 |
| 2020-07-08 | $46.00 | $47.00 | $44.80 | $46.40 | $45.86 | 67,665,060 |
| 2020-07-07 | $44.50 | $46.80 | $44.50 | $45.10 | $44.58 | 88,376,350 |
| 2020-07-06 | $41.51 | $44.37 | $41.51 | $43.44 | $42.94 | 87,289,470 |
| 2020-07-03 | $43.51 | $43.52 | $40.50 | $41.25 | $40.77 | 106,784,790 |
| 2020-07-02 | $38.56 | $42.34 | $37.85 | $42.34 | $41.85 | 86,606,690 |
| 2020-07-01 | $38.78 | $38.95 | $36.50 | $38.49 | $38.04 | 69,829,100 |
| 2020-06-30 | $38.28 | $38.82 | $38.12 | $38.40 | $37.95 | 32,366,120 |
| 2020-06-29 | $39.06 | $39.17 | $37.98 | $38.01 | $37.57 | 53,851,010 |
| 2020-06-26 | $39.66 | $39.66 | $39.66 | $39.66 | $39.20 | 0 |
| 2020-06-25 | $39.66 | $39.66 | $39.66 | $39.66 | $39.20 | 0 |
| 2020-06-24 | $39.70 | $40.16 | $39.40 | $39.66 | $39.20 | 34,264,800 |
| 2020-06-23 | $40.50 | $40.50 | $39.29 | $39.60 | $39.14 | 55,111,760 |
| 2020-06-22 | $39.70 | $40.84 | $39.21 | $40.75 | $40.28 | 54,806,710 |
| 2020-06-19 | $39.49 | $39.98 | $39.15 | $39.50 | $39.04 | 29,725,740 |
| 2020-06-18 | $38.99 | $39.86 | $38.80 | $39.54 | $39.08 | 27,823,150 |
| 2020-06-17 | $39.80 | $40.04 | $38.60 | $39.00 | $38.55 | 38,878,660 |
| 2020-06-16 | $40.50 | $40.70 | $39.51 | $40.09 | $39.63 | 34,127,740 |
| 2020-06-15 | $39.50 | $40.40 | $39.06 | $39.98 | $39.52 | 49,090,060 |
| 2020-06-12 | $37.45 | $39.95 | $37.20 | $39.88 | $39.42 | 70,096,150 |
| 2020-06-11 | $38.09 | $38.65 | $37.70 | $38.20 | $37.76 | 32,284,340 |
| 2020-06-10 | $37.21 | $38.13 | $36.91 | $37.86 | $37.42 | 25,881,960 |
| 2020-06-09 | $37.10 | $37.45 | $36.72 | $37.24 | $36.81 | 18,909,030 |
| 2020-06-08 | $38.48 | $38.56 | $36.92 | $37.16 | $36.73 | 37,137,580 |
| 2020-06-05 | $37.99 | $38.53 | $37.75 | $38.20 | $37.76 | 20,938,690 |
| 2020-06-04 | $38.63 | $38.68 | $37.75 | $38.00 | $37.56 | 25,440,650 |
| 2020-06-03 | $39.81 | $39.91 | $38.44 | $38.63 | $38.18 | 38,720,480 |
| 2020-06-02 | $38.82 | $39.20 | $38.30 | $39.00 | $38.55 | 33,177,280 |
| 2020-06-01 | $37.90 | $39.05 | $37.60 | $38.83 | $38.38 | 50,273,680 |
| 2020-05-29 | $37.62 | $37.93 | $37.01 | $37.22 | $36.79 | 25,677,160 |
| 2020-05-28 | $37.65 | $38.22 | $36.70 | $37.60 | $37.16 | 33,347,870 |
| 2020-05-27 | $38.65 | $38.94 | $37.51 | $37.76 | $37.32 | 39,370,240 |
| 2020-05-26 | $36.97 | $39.25 | $36.75 | $38.78 | $38.33 | 64,361,550 |
| 2020-05-25 | $37.90 | $38.18 | $35.61 | $36.27 | $35.85 | 49,357,300 |
| 2020-05-22 | $38.30 | $38.73 | $37.16 | $37.84 | $37.40 | 37,467,220 |
| 2020-05-21 | $39.50 | $39.70 | $38.00 | $38.18 | $37.74 | 50,480,910 |
| 2020-05-20 | $41.20 | $41.20 | $39.20 | $39.48 | $39.02 | 62,857,340 |
| 2020-05-19 | $40.00 | $41.22 | $39.45 | $41.22 | $40.74 | 64,331,050 |
| 2020-05-18 | $40.39 | $41.28 | $38.91 | $39.32 | $38.86 | 73,318,440 |
| 2020-05-15 | $39.50 | $41.14 | $39.47 | $40.20 | $39.73 | 73,200,930 |
| 2020-05-14 | $39.08 | $39.74 | $38.89 | $38.98 | $38.53 | 32,336,820 |
| 2020-05-13 | $39.00 | $39.77 | $38.85 | $39.36 | $38.90 | 38,272,190 |
| 2020-05-12 | $39.00 | $39.72 | $38.41 | $39.50 | $39.04 | 56,349,700 |
| 2020-05-11 | $41.83 | $41.83 | $38.68 | $39.13 | $38.68 | 98,408,720 |
| 2020-05-08 | $39.20 | $40.83 | $39.20 | $40.83 | $40.36 | 77,282,510 |
| 2020-05-07 | $52.00 | $52.98 | $51.08 | $52.11 | $36.69 | 34,981,690 |
| 2020-05-06 | $48.20 | $52.89 | $48.01 | $52.00 | $36.61 | 50,924,540 |
| 2020-05-05 | $48.32 | $48.32 | $48.32 | $48.32 | $34.02 | 0 |
| 2020-05-04 | $48.32 | $48.32 | $48.32 | $48.32 | $34.02 | 0 |
| 2020-05-01 | $48.32 | $48.32 | $48.32 | $48.32 | $34.02 | 0 |
| 2020-04-30 | $47.01 | $48.86 | $47.01 | $48.32 | $34.02 | 37,127,240 |
| 2020-04-29 | $46.14 | $46.86 | $46.00 | $46.50 | $32.74 | 16,646,550 |
| 2020-04-28 | $44.75 | $46.73 | $43.60 | $46.29 | $32.59 | 28,074,550 |
| 2020-04-27 | $44.45 | $45.11 | $44.00 | $44.57 | $31.38 | 14,385,240 |
| 2020-04-24 | $46.16 | $46.80 | $44.06 | $44.43 | $31.28 | 28,472,720 |
| 2020-04-23 | $46.71 | $46.88 | $45.91 | $46.00 | $32.39 | 24,955,880 |
| 2020-04-22 | $47.60 | $47.96 | $46.70 | $47.39 | $33.37 | 21,656,970 |
| 2020-04-21 | $47.36 | $48.28 | $46.68 | $48.16 | $33.91 | 31,816,050 |
| 2020-04-20 | $46.02 | $47.80 | $45.45 | $47.60 | $33.51 | 31,076,950 |
| 2020-04-17 | $46.53 | $47.40 | $45.56 | $46.02 | $32.40 | 32,035,500 |
| 2020-04-16 | $44.95 | $46.21 | $44.20 | $45.93 | $32.34 | 20,019,090 |
| 2020-04-15 | $45.59 | $46.66 | $45.28 | $45.36 | $31.94 | 22,576,130 |
| 2020-04-14 | $44.20 | $45.48 | $44.04 | $45.48 | $32.02 | 23,268,030 |
| 2020-04-13 | $44.33 | $45.00 | $43.40 | $43.67 | $30.75 | 21,116,360 |
| 2020-04-10 | $46.80 | $47.16 | $44.96 | $45.00 | $31.68 | 24,322,630 |
| 2020-04-09 | $48.20 | $48.35 | $46.76 | $46.98 | $33.08 | 23,300,280 |
| 2020-04-08 | $47.50 | $48.66 | $47.32 | $47.80 | $33.65 | 23,318,140 |
| 2020-04-07 | $48.00 | $48.97 | $47.33 | $47.70 | $33.58 | 35,539,890 |
| 2020-04-06 | $46.80 | $46.80 | $46.80 | $46.80 | $32.95 | 0 |
| 2020-04-03 | $46.50 | $47.80 | $46.26 | $46.80 | $32.95 | 34,835,000 |
| 2020-04-02 | $43.30 | $46.88 | $43.25 | $46.80 | $32.95 | 40,525,400 |
| 2020-04-01 | $43.50 | $44.80 | $43.05 | $43.67 | $30.75 | 25,013,160 |
| 2020-03-31 | $43.64 | $44.50 | $43.28 | $43.67 | $30.75 | 26,853,890 |
| 2020-03-30 | $45.09 | $45.44 | $42.27 | $43.08 | $30.33 | 42,682,230 |
| 2020-03-27 | $44.12 | $46.35 | $43.81 | $45.02 | $31.70 | 55,406,510 |
| 2020-03-26 | $43.30 | $44.59 | $42.81 | $43.25 | $30.45 | 28,821,320 |
| 2020-03-25 | $44.69 | $45.15 | $43.40 | $43.91 | $30.92 | 31,868,970 |
| 2020-03-24 | $44.26 | $44.50 | $41.10 | $43.30 | $30.49 | 37,012,620 |
| 2020-03-23 | $46.03 | $46.38 | $43.25 | $43.25 | $30.45 | 53,610,350 |
| 2020-03-20 | $49.20 | $49.79 | $47.08 | $48.05 | $33.83 | 38,450,310 |
| 2020-03-19 | $48.99 | $49.95 | $46.80 | $48.91 | $34.44 | 56,917,100 |
| 2020-03-18 | $49.19 | $51.64 | $48.01 | $49.00 | $34.50 | 80,620,360 |
| 2020-03-17 | $48.57 | $49.50 | $45.50 | $48.85 | $34.39 | 72,985,260 |
| 2020-03-16 | $47.28 | $49.97 | $46.80 | $47.30 | $33.30 | 89,788,640 |
| 2020-03-13 | $41.01 | $47.50 | $41.01 | $47.03 | $33.11 | 92,128,880 |
| 2020-03-12 | $43.00 | $44.38 | $42.66 | $43.18 | $30.40 | 24,198,680 |
| 2020-03-11 | $45.56 | $45.96 | $43.85 | $43.85 | $30.87 | 33,413,550 |
| 2020-03-10 | $43.15 | $45.38 | $42.55 | $45.34 | $31.92 | 48,879,820 |
| 2020-03-09 | $45.62 | $45.90 | $43.35 | $43.44 | $30.58 | 43,476,170 |
| 2020-03-06 | $47.00 | $47.96 | $46.60 | $46.75 | $32.91 | 32,014,380 |
| 2020-03-05 | $50.32 | $50.50 | $47.56 | $48.36 | $34.05 | 40,907,730 |
| 2020-03-04 | $48.49 | $50.60 | $46.80 | $48.57 | $34.20 | 42,431,350 |
| 2020-03-03 | $48.98 | $51.16 | $48.20 | $48.97 | $34.48 | 53,360,100 |
| 2020-03-02 | $46.50 | $48.87 | $45.62 | $48.01 | $33.80 | 44,940,750 |
| 2020-02-28 | $46.00 | $47.39 | $44.78 | $45.18 | $31.81 | 55,702,350 |
| 2020-02-27 | $49.81 | $51.00 | $48.00 | $48.88 | $34.41 | 48,069,120 |
| 2020-02-26 | $52.00 | $52.62 | $48.57 | $49.27 | $34.69 | 60,576,130 |
| 2020-02-25 | $51.82 | $53.39 | $49.80 | $52.88 | $37.23 | 54,690,110 |
| 2020-02-24 | $52.25 | $54.11 | $51.58 | $53.53 | $37.69 | 48,160,710 |
| 2020-02-21 | $49.28 | $53.84 | $49.28 | $52.31 | $36.83 | 62,319,120 |
| 2020-02-20 | $48.49 | $49.53 | $47.80 | $48.96 | $34.47 | 37,350,060 |
| 2020-02-19 | $50.19 | $50.19 | $48.45 | $48.55 | $34.18 | 48,330,540 |
| 2020-02-18 | $48.88 | $50.71 | $48.18 | $50.41 | $35.49 | 53,904,630 |
| 2020-02-17 | $48.60 | $49.80 | $48.13 | $48.92 | $34.44 | 45,540,200 |
| 2020-02-14 | $46.05 | $50.15 | $45.95 | $47.92 | $33.74 | 67,017,030 |
| 2020-02-13 | $47.94 | $48.31 | $46.20 | $46.50 | $32.74 | 56,016,740 |
| 2020-02-12 | $45.93 | $48.86 | $45.80 | $48.20 | $33.94 | 68,280,210 |
| 2020-02-11 | $46.92 | $47.80 | $45.16 | $45.65 | $32.14 | 52,205,630 |
| 2020-02-10 | $47.97 | $48.47 | $45.96 | $47.02 | $33.10 | 80,307,280 |
| 2020-02-07 | $42.98 | $46.24 | $42.98 | $46.24 | $32.56 | 86,612,680 |
| 2020-02-06 | $40.00 | $42.75 | $39.16 | $42.04 | $29.60 | 54,648,130 |
| 2020-02-05 | $39.80 | $41.35 | $39.58 | $39.99 | $28.16 | 42,393,050 |
| 2020-02-04 | $36.31 | $40.20 | $36.31 | $39.72 | $27.97 | 55,235,370 |
| 2020-02-03 | $37.49 | $37.49 | $37.49 | $37.49 | $26.40 | 13,249,600 |
| 2020-01-31 | $41.65 | $41.65 | $41.65 | $41.65 | $29.32 | 0 |
| 2020-01-30 | $41.65 | $41.65 | $41.65 | $41.65 | $29.32 | 0 |
| 2020-01-29 | $41.65 | $41.65 | $41.65 | $41.65 | $29.32 | 0 |
| 2020-01-28 | $41.65 | $41.65 | $41.65 | $41.65 | $29.32 | 0 |
| 2020-01-27 | $41.65 | $41.65 | $41.65 | $41.65 | $29.32 | 0 |
| 2020-01-24 | $41.65 | $41.65 | $41.65 | $41.65 | $29.32 | 0 |
| 2020-01-23 | $43.80 | $44.20 | $40.55 | $41.65 | $29.32 | 65,134,080 |
| 2020-01-22 | $42.30 | $45.29 | $42.10 | $44.90 | $31.61 | 66,411,180 |
| 2020-01-21 | $42.63 | $43.30 | $41.90 | $42.09 | $29.63 | 43,999,240 |
| 2020-01-20 | $43.92 | $44.01 | $41.85 | $43.37 | $30.54 | 51,334,240 |
| 2020-01-17 | $42.97 | $43.81 | $42.60 | $43.40 | $30.56 | 53,021,860 |
| 2020-01-16 | $42.80 | $43.97 | $41.95 | $42.42 | $29.87 | 56,656,500 |
| 2020-01-15 | $42.60 | $43.43 | $42.26 | $43.09 | $30.34 | 57,478,950 |
| 2020-01-14 | $42.50 | $43.43 | $41.63 | $42.25 | $29.75 | 91,266,860 |
| 2020-01-13 | $38.72 | $41.47 | $38.70 | $41.47 | $29.20 | 104,099,170 |
| 2020-01-10 | $38.00 | $38.16 | $37.25 | $37.70 | $26.54 | 33,486,850 |
| 2020-01-09 | $36.49 | $38.39 | $36.41 | $38.00 | $26.75 | 54,442,560 |
| 2020-01-08 | $36.01 | $37.43 | $35.91 | $36.37 | $25.61 | 42,172,080 |
| 2020-01-07 | $35.94 | $36.26 | $35.64 | $36.25 | $25.52 | 24,522,400 |
| 2020-01-06 | $35.45 | $36.26 | $35.28 | $35.92 | $25.29 | 28,757,030 |
| 2020-01-03 | $35.58 | $35.76 | $35.20 | $35.72 | $25.15 | 21,478,140 |
| 2020-01-02 | $35.00 | $35.65 | $34.80 | $35.54 | $25.02 | 24,988,390 |
| 2020-01-01 | $34.58 | $34.58 | $34.58 | $34.58 | $24.35 | 0 |
| 2019-12-31 | $34.60 | $34.86 | $34.38 | $34.58 | $24.35 | 11,627,170 |
| 2019-12-30 | $34.40 | $34.73 | $33.78 | $34.64 | $24.39 | 15,602,070 |
| 2019-12-27 | $35.29 | $35.38 | $34.29 | $34.39 | $24.21 | 18,502,050 |
| 2019-12-26 | $35.07 | $35.30 | $34.80 | $35.20 | $24.78 | 15,205,310 |
| 2019-12-25 | $34.47 | $35.40 | $34.23 | $35.10 | $24.71 | 22,742,060 |
| 2019-12-24 | $34.10 | $34.47 | $34.09 | $34.40 | $24.22 | 12,624,860 |
| 2019-12-23 | $35.00 | $35.09 | $34.10 | $34.10 | $24.01 | 23,619,380 |
| 2019-12-20 | $36.70 | $36.90 | $35.29 | $35.31 | $24.86 | 32,697,550 |
| 2019-12-19 | $36.32 | $36.73 | $36.07 | $36.63 | $25.79 | 25,135,940 |
| 2019-12-18 | $36.49 | $36.68 | $36.15 | $36.27 | $25.54 | 25,661,700 |
| 2019-12-17 | $36.71 | $36.74 | $36.10 | $36.49 | $25.69 | 31,741,570 |
| 2019-12-16 | $35.70 | $36.64 | $35.54 | $36.60 | $25.77 | 35,775,770 |
| 2019-12-13 | $35.59 | $35.70 | $34.90 | $35.50 | $24.99 | 24,524,340 |
| 2019-12-12 | $34.90 | $35.67 | $34.81 | $35.03 | $24.66 | 24,846,780 |
| 2019-12-11 | $35.50 | $35.75 | $34.76 | $34.86 | $24.54 | 22,236,350 |
| 2019-12-10 | $35.21 | $35.90 | $35.11 | $35.70 | $25.13 | 29,070,470 |
| 2019-12-09 | $34.60 | $35.49 | $34.51 | $35.40 | $24.92 | 31,674,480 |
| 2019-12-06 | $34.52 | $34.75 | $33.92 | $34.50 | $24.29 | 19,337,530 |
| 2019-12-05 | $34.38 | $34.86 | $34.10 | $34.65 | $24.40 | 22,847,760 |
| 2019-12-04 | $33.72 | $34.62 | $33.54 | $34.33 | $24.17 | 20,223,840 |
| 2019-12-03 | $33.50 | $34.00 | $33.39 | $34.00 | $23.94 | 11,738,990 |
| 2019-12-02 | $34.13 | $34.18 | $33.60 | $33.72 | $23.74 | 13,022,410 |
| 2019-11-29 | $33.20 | $34.00 | $33.16 | $33.97 | $23.92 | 14,771,640 |
| 2019-11-28 | $33.21 | $33.65 | $33.12 | $33.33 | $23.47 | 10,044,000 |
| 2019-11-27 | $32.64 | $33.65 | $32.55 | $33.28 | $23.43 | 15,456,320 |
| 2019-11-26 | $32.60 | $32.92 | $32.30 | $32.92 | $23.18 | 12,369,380 |
| 2019-11-25 | $33.12 | $33.30 | $32.21 | $32.50 | $22.88 | 13,531,670 |
| 2019-11-22 | $34.00 | $34.40 | $32.88 | $33.12 | $23.32 | 20,947,390 |
| 2019-11-21 | $33.85 | $34.08 | $33.49 | $34.04 | $23.97 | 10,684,830 |
| 2019-11-20 | $34.44 | $34.68 | $33.87 | $33.90 | $23.87 | 17,925,820 |
| 2019-11-19 | $33.87 | $34.41 | $33.60 | $34.34 | $24.18 | 17,555,050 |
| 2019-11-18 | $33.79 | $34.18 | $33.63 | $33.93 | $23.89 | 14,160,090 |
| 2019-11-15 | $33.06 | $34.49 | $33.06 | $33.77 | $23.78 | 27,603,520 |
| 2019-11-14 | $32.20 | $33.70 | $32.14 | $33.37 | $23.49 | 22,371,380 |
| 2019-11-13 | $32.24 | $32.62 | $32.10 | $32.43 | $22.83 | 10,092,530 |
| 2019-11-12 | $32.59 | $32.75 | $31.84 | $32.24 | $22.70 | 13,927,730 |
| 2019-11-11 | $33.59 | $33.59 | $32.54 | $32.68 | $23.01 | 21,596,540 |
| 2019-11-08 | $33.95 | $34.37 | $33.85 | $33.91 | $23.87 | 20,570,370 |
| 2019-11-07 | $33.49 | $33.76 | $33.22 | $33.59 | $23.65 | 9,187,720 |
| 2019-11-06 | $33.80 | $34.15 | $33.33 | $33.46 | $23.56 | 15,876,120 |
| 2019-11-05 | $33.95 | $34.13 | $33.45 | $33.81 | $23.80 | 15,009,730 |
| 2019-11-04 | $33.69 | $34.45 | $33.48 | $33.85 | $23.83 | 18,764,680 |
| 2019-11-01 | $33.36 | $33.64 | $33.11 | $33.50 | $23.59 | 11,816,810 |
| 2019-10-31 | $33.72 | $34.20 | $33.37 | $33.42 | $23.53 | 12,744,160 |
| 2019-10-30 | $34.34 | $34.34 | $33.52 | $33.78 | $23.78 | 13,112,580 |
| 2019-10-29 | $35.25 | $35.25 | $34.33 | $34.34 | $24.18 | 22,518,220 |
| 2019-10-28 | $35.30 | $35.50 | $34.44 | $35.35 | $24.89 | 31,530,160 |
| 2019-10-25 | $34.08 | $34.11 | $33.59 | $34.00 | $23.94 | 15,319,840 |
| 2019-10-24 | $33.93 | $34.14 | $33.35 | $33.84 | $23.83 | 11,971,920 |
| 2019-10-23 | $33.65 | $34.37 | $33.38 | $33.93 | $23.89 | 17,797,760 |
| 2019-10-22 | $33.30 | $33.86 | $33.30 | $33.73 | $23.75 | 13,760,850 |
| 2019-10-21 | $34.00 | $34.10 | $33.06 | $33.30 | $23.45 | 13,715,170 |
| 2019-10-18 | $34.37 | $34.83 | $33.81 | $33.88 | $23.85 | 14,572,720 |
| 2019-10-17 | $34.60 | $34.78 | $34.23 | $34.30 | $24.15 | 12,362,730 |
| 2019-10-16 | $34.50 | $35.35 | $34.21 | $34.67 | $24.41 | 18,105,540 |
| 2019-10-15 | $35.18 | $35.30 | $34.25 | $34.28 | $24.14 | 18,746,670 |
| 2019-10-14 | $35.20 | $35.74 | $35.09 | $35.57 | $25.04 | 22,665,130 |
| 2019-10-11 | $35.00 | $35.09 | $34.31 | $34.64 | $24.39 | 14,821,130 |
| 2019-10-10 | $34.45 | $35.05 | $34.21 | $34.96 | $24.61 | 15,731,890 |
| 2019-10-09 | $33.99 | $34.48 | $33.45 | $34.48 | $24.28 | 13,624,260 |
| 2019-10-08 | $34.50 | $34.82 | $34.11 | $34.16 | $24.05 | 12,641,500 |
| 2019-10-07 | $34.33 | $34.33 | $34.33 | $34.33 | $24.17 | 0 |
| 2019-10-04 | $34.33 | $34.33 | $34.33 | $34.33 | $24.17 | 0 |
| 2019-10-03 | $34.33 | $34.33 | $34.33 | $34.33 | $24.17 | 0 |
| 2019-10-02 | $34.33 | $34.33 | $34.33 | $34.33 | $24.17 | 0 |
| 2019-10-01 | $34.33 | $34.33 | $34.33 | $34.33 | $24.17 | 0 |
| 2019-09-30 | $34.78 | $35.19 | $34.32 | $34.33 | $24.17 | 15,128,040 |
| 2019-09-27 | $34.88 | $35.49 | $34.82 | $34.97 | $24.62 | 18,024,620 |
| 2019-09-26 | $36.50 | $36.70 | $34.73 | $34.81 | $24.51 | 31,871,840 |
| 2019-09-25 | $37.60 | $37.60 | $36.30 | $36.39 | $25.62 | 32,588,950 |
| 2019-09-24 | $36.81 | $38.10 | $36.81 | $37.74 | $26.57 | 42,095,980 |
| 2019-09-23 | $37.51 | $37.51 | $36.48 | $36.99 | $26.04 | 39,597,660 |
| 2019-09-20 | $39.00 | $39.60 | $37.60 | $38.01 | $26.76 | 50,493,440 |
| 2019-09-19 | $37.36 | $37.45 | $36.71 | $37.40 | $26.33 | 23,521,380 |
| 2019-09-18 | $37.31 | $37.62 | $36.90 | $36.93 | $26.00 | 23,908,940 |
| 2019-09-17 | $39.00 | $39.00 | $37.00 | $37.37 | $26.31 | 47,812,860 |
| 2019-09-16 | $39.00 | $39.83 | $38.88 | $39.19 | $27.59 | 34,917,140 |
| 2019-09-13 | $38.75 | $38.75 | $38.75 | $38.75 | $27.28 | 0 |
| 2019-09-12 | $38.68 | $39.16 | $38.27 | $38.75 | $27.28 | 24,474,520 |
| 2019-09-11 | $38.98 | $39.18 | $38.11 | $38.38 | $27.02 | 34,953,620 |
| 2019-09-10 | $40.28 | $40.28 | $38.68 | $38.73 | $27.27 | 50,675,170 |
| 2019-09-09 | $39.60 | $40.40 | $39.13 | $40.28 | $28.36 | 51,081,280 |
| 2019-09-06 | $39.20 | $39.65 | $38.03 | $38.90 | $27.39 | 41,648,500 |
| 2019-09-05 | $39.00 | $39.86 | $38.30 | $38.58 | $27.16 | 61,623,130 |
| 2019-09-04 | $36.76 | $39.40 | $36.70 | $38.80 | $27.32 | 68,497,110 |
| 2019-09-03 | $36.61 | $37.36 | $36.01 | $37.03 | $26.07 | 52,705,520 |
| 2019-09-02 | $35.70 | $36.95 | $35.36 | $36.72 | $25.85 | 51,824,510 |
| 2019-08-30 | $35.75 | $37.45 | $35.39 | $35.40 | $24.92 | 65,637,140 |
| 2019-08-29 | $34.50 | $35.49 | $34.12 | $35.41 | $24.93 | 40,430,840 |
| 2019-08-28 | $34.90 | $35.00 | $34.33 | $34.49 | $24.28 | 24,471,460 |
| 2019-08-27 | $34.92 | $35.66 | $34.81 | $35.09 | $24.71 | 35,666,370 |
| 2019-08-26 | $34.11 | $35.06 | $34.02 | $34.70 | $24.43 | 23,812,850 |
| 2019-08-23 | $35.05 | $35.33 | $34.20 | $34.67 | $24.41 | 23,819,290 |
| 2019-08-22 | $35.23 | $35.50 | $34.71 | $35.02 | $24.66 | 20,023,500 |
| 2019-08-21 | $34.80 | $35.53 | $34.80 | $35.00 | $24.64 | 26,487,830 |
| 2019-08-20 | $35.19 | $35.58 | $34.71 | $34.88 | $24.56 | 33,032,410 |
| 2019-08-19 | $33.38 | $35.61 | $33.31 | $35.57 | $25.04 | 48,730,300 |
| 2019-08-16 | $32.85 | $33.51 | $32.55 | $33.05 | $23.27 | 30,033,100 |
| 2019-08-15 | $30.90 | $32.83 | $30.61 | $32.65 | $22.99 | 24,733,200 |
| 2019-08-14 | $32.48 | $32.79 | $31.80 | $31.86 | $22.43 | 22,351,990 |
| 2019-08-13 | $31.58 | $31.88 | $31.13 | $31.47 | $22.16 | 12,301,830 |
| 2019-08-12 | $30.98 | $31.96 | $30.79 | $31.94 | $22.49 | 16,730,470 |
| 2019-08-09 | $32.36 | $32.36 | $30.20 | $30.91 | $21.76 | 27,346,140 |
| 2019-08-08 | $31.86 | $32.26 | $31.73 | $31.96 | $22.50 | 12,620,260 |
| 2019-08-07 | $32.70 | $32.84 | $31.56 | $31.60 | $22.25 | 18,594,530 |
| 2019-08-06 | $33.03 | $33.16 | $31.68 | $32.57 | $22.93 | 27,285,290 |
| 2019-08-05 | $33.75 | $34.76 | $33.65 | $33.74 | $23.75 | 18,117,130 |
| 2019-08-02 | $33.99 | $34.40 | $33.72 | $34.01 | $23.95 | 22,826,230 |
| 2019-08-01 | $35.12 | $35.53 | $34.93 | $35.12 | $24.73 | 17,230,970 |
| 2019-07-31 | $35.12 | $35.93 | $34.90 | $35.56 | $25.04 | 25,216,620 |
| 2019-07-30 | $35.19 | $35.67 | $34.99 | $35.13 | $24.73 | 17,600,330 |
| 2019-07-29 | $35.45 | $35.75 | $34.89 | $35.29 | $24.85 | 18,229,380 |
| 2019-07-26 | $35.40 | $35.68 | $35.03 | $35.45 | $24.96 | 20,458,350 |
| 2019-07-25 | $34.63 | $35.94 | $34.62 | $35.68 | $25.12 | 38,229,270 |
| 2019-07-24 | $34.48 | $35.12 | $34.30 | $34.58 | $24.35 | 25,424,613 |
| 2019-07-23 | $33.25 | $34.74 | $33.01 | $34.54 | $24.32 | 23,892,810 |
| 2019-07-22 | $33.92 | $34.28 | $32.87 | $33.15 | $23.34 | 17,333,510 |
| 2019-07-19 | $34.18 | $34.46 | $33.83 | $33.89 | $23.86 | 15,407,050 |
| 2019-07-18 | $35.02 | $35.17 | $33.90 | $34.04 | $23.97 | 30,795,100 |
| 2019-07-17 | $35.58 | $36.15 | $35.38 | $35.71 | $25.14 | 20,525,100 |
| 2019-07-16 | $35.78 | $36.07 | $35.30 | $35.58 | $25.05 | 16,858,380 |
| 2019-07-15 | $35.00 | $36.30 | $34.45 | $35.92 | $25.29 | 24,976,250 |
| 2019-07-12 | $34.56 | $35.31 | $34.21 | $35.12 | $24.73 | 15,632,730 |
| 2019-07-11 | $35.13 | $35.20 | $34.26 | $34.48 | $24.28 | 15,513,350 |
| 2019-07-10 | $35.12 | $35.41 | $34.61 | $34.82 | $24.52 | 18,471,040 |
| 2019-07-09 | $35.08 | $35.48 | $34.50 | $34.60 | $24.36 | 19,272,120 |
| 2019-07-08 | $36.29 | $36.30 | $34.93 | $35.08 | $24.70 | 22,689,100 |
| 2019-07-05 | $36.41 | $36.56 | $35.92 | $36.29 | $25.55 | 17,220,190 |
| 2019-07-04 | $37.19 | $37.20 | $36.15 | $36.39 | $25.62 | 21,505,320 |
| 2019-07-03 | $36.98 | $37.46 | $36.15 | $37.06 | $26.09 | 31,056,330 |
| 2019-07-02 | $38.01 | $38.41 | $36.91 | $37.05 | $26.09 | 57,483,920 |
| 2019-07-01 | $35.39 | $38.61 | $35.30 | $38.61 | $27.18 | 94,584,080 |
| 2019-06-28 | $32.85 | $36.29 | $32.85 | $35.10 | $24.71 | 116,251,990 |
| 2019-06-27 | $36.50 | $36.50 | $36.50 | $36.50 | $25.70 | 3,180,200 |
| 2019-06-26 | $40.55 | $40.55 | $40.55 | $40.55 | $28.55 | 0 |
| 2019-06-25 | $40.55 | $40.55 | $40.55 | $40.55 | $28.55 | 0 |
| 2019-06-24 | $40.55 | $40.55 | $40.55 | $40.55 | $28.55 | 0 |
| 2019-06-21 | $40.50 | $41.35 | $40.20 | $40.55 | $28.55 | 24,778,890 |
| 2019-06-20 | $39.22 | $40.41 | $38.85 | $40.04 | $28.19 | 24,377,080 |
| 2019-06-19 | $39.80 | $40.03 | $38.92 | $39.03 | $27.48 | 24,593,990 |
| 2019-06-18 | $38.20 | $38.85 | $38.00 | $38.35 | $27.00 | 12,643,820 |
| 2019-06-17 | $38.54 | $38.78 | $37.96 | $38.17 | $26.87 | 12,083,000 |
| 2019-06-14 | $39.09 | $39.96 | $38.32 | $38.37 | $27.01 | 22,602,980 |
| 2019-06-13 | $39.26 | $40.18 | $39.10 | $39.22 | $27.61 | 17,990,490 |
| 2019-06-12 | $39.16 | $39.78 | $39.00 | $39.42 | $27.75 | 19,456,130 |
| 2019-06-11 | $36.92 | $39.63 | $36.75 | $39.43 | $27.76 | 32,217,480 |
| 2019-06-10 | $36.62 | $37.18 | $36.41 | $36.90 | $25.98 | 12,423,170 |
| 2019-06-07 | $36.40 | $36.40 | $36.40 | $36.40 | $25.63 | 0 |
| 2019-06-06 | $37.50 | $37.75 | $36.12 | $36.40 | $25.63 | 26,062,450 |
| 2019-06-05 | $38.75 | $39.13 | $38.20 | $38.24 | $26.92 | 19,123,200 |
| 2019-06-04 | $38.35 | $38.72 | $37.85 | $38.14 | $26.85 | 14,056,750 |
| 2019-06-03 | $38.62 | $38.93 | $38.10 | $38.38 | $27.02 | 17,980,040 |
| 2019-05-31 | $38.69 | $38.98 | $38.00 | $38.19 | $26.89 | 19,079,130 |
| 2019-05-30 | $39.48 | $39.50 | $38.06 | $38.67 | $27.23 | 22,106,320 |
| 2019-05-29 | $39.99 | $40.56 | $39.60 | $39.81 | $28.03 | 19,874,170 |
| 2019-05-28 | $40.70 | $41.44 | $39.93 | $40.31 | $28.38 | 26,841,430 |
| 2019-05-27 | $38.68 | $40.75 | $38.51 | $40.48 | $28.50 | 27,550,890 |
| 2019-05-24 | $39.35 | $40.17 | $38.46 | $38.48 | $27.09 | 24,549,110 |
| 2019-05-23 | $42.54 | $42.54 | $39.80 | $39.86 | $28.06 | 41,674,950 |
| 2019-05-22 | $41.38 | $42.66 | $41.21 | $42.55 | $29.96 | 39,402,500 |
| 2019-05-21 | $40.20 | $41.86 | $39.60 | $41.29 | $29.07 | 31,242,090 |
| 2019-05-20 | $40.90 | $41.77 | $40.28 | $41.23 | $29.03 | 35,911,360 |
| 2019-05-17 | $41.00 | $41.82 | $39.25 | $39.74 | $27.98 | 36,063,090 |
| 2019-05-16 | $40.78 | $41.03 | $39.60 | $40.12 | $28.25 | 24,009,890 |
| 2019-05-15 | $40.81 | $40.99 | $40.10 | $40.70 | $28.66 | 20,513,650 |
| 2019-05-14 | $41.18 | $41.58 | $40.15 | $40.29 | $28.37 | 24,651,190 |
| 2019-05-13 | $40.70 | $41.94 | $40.60 | $41.14 | $28.97 | 31,338,280 |
| 2019-05-10 | $38.27 | $41.25 | $37.13 | $41.10 | $28.94 | 46,086,670 |
| 2019-05-09 | $36.95 | $38.24 | $36.95 | $37.50 | $26.40 | 26,736,630 |
| 2019-05-08 | $35.05 | $38.15 | $34.75 | $36.91 | $25.99 | 31,676,090 |
| 2019-05-07 | $36.67 | $36.98 | $35.13 | $36.04 | $25.37 | 25,969,530 |
| 2019-05-06 | $37.90 | $38.90 | $36.43 | $36.43 | $25.65 | 31,467,680 |
| 2019-05-03 | $40.48 | $40.48 | $40.48 | $40.48 | $28.50 | 0 |
| 2019-05-02 | $40.48 | $40.48 | $40.48 | $40.48 | $28.50 | 0 |
| 2019-05-01 | $40.48 | $40.48 | $40.48 | $40.48 | $28.50 | 0 |
| 2019-04-30 | $41.00 | $41.80 | $40.02 | $40.48 | $28.50 | 19,391,860 |
| 2019-04-29 | $43.00 | $43.14 | $40.28 | $41.02 | $28.88 | 31,262,110 |
| 2019-04-26 | $41.80 | $43.99 | $41.77 | $42.88 | $30.19 | 32,471,530 |
| 2019-04-25 | $43.53 | $44.43 | $41.98 | $41.99 | $29.56 | 31,738,870 |
| 2019-04-24 | $41.25 | $44.20 | $40.00 | $43.97 | $30.96 | 44,783,060 |
| 2019-04-23 | $43.00 | $43.44 | $41.05 | $41.25 | $29.04 | 14,749,830 |
| 2019-04-22 | $60.66 | $61.33 | $59.71 | $60.15 | $30.18 | 17,669,080 |
| 2019-04-19 | $58.97 | $60.28 | $58.58 | $59.83 | $30.02 | 12,412,960 |
| 2019-04-18 | $59.54 | $59.99 | $58.58 | $59.13 | $29.67 | 11,105,010 |
| 2019-04-17 | $59.11 | $60.85 | $59.01 | $59.30 | $29.76 | 15,171,110 |
| 2019-04-16 | $58.37 | $60.28 | $56.69 | $60.07 | $30.14 | 23,923,500 |
| 2019-04-15 | $60.12 | $61.98 | $58.60 | $58.81 | $29.51 | 18,284,270 |
| 2019-04-12 | $58.94 | $59.46 | $58.11 | $59.07 | $29.64 | 11,408,340 |
| 2019-04-11 | $60.00 | $60.50 | $58.59 | $58.65 | $29.43 | 15,961,420 |
| 2019-04-10 | $60.45 | $61.43 | $59.00 | $60.08 | $30.15 | 17,821,100 |
| 2019-04-09 | $61.00 | $62.30 | $60.01 | $61.08 | $30.65 | 21,358,070 |
| 2019-04-08 | $65.26 | $65.28 | $59.68 | $63.00 | $31.61 | 42,401,890 |
| 2019-04-05 | $65.30 | $65.30 | $65.30 | $65.30 | $32.77 | 0 |
| 2019-04-04 | $64.40 | $65.65 | $63.48 | $65.30 | $32.77 | 24,775,600 |
| 2019-04-03 | $63.88 | $65.35 | $62.91 | $64.07 | $32.15 | 21,354,980 |
| 2019-04-02 | $63.70 | $67.12 | $62.58 | $64.25 | $32.24 | 37,327,160 |
| 2019-04-01 | $61.99 | $64.80 | $61.60 | $63.70 | $31.96 | 35,118,410 |
| 2019-03-29 | $58.00 | $61.10 | $56.88 | $60.28 | $30.25 | 28,157,530 |
| 2019-03-28 | $59.51 | $61.43 | $57.55 | $57.83 | $29.02 | 32,660,420 |
| 2019-03-27 | $64.35 | $64.65 | $58.75 | $60.00 | $30.11 | 41,732,390 |
| 2019-03-26 | $65.55 | $68.28 | $63.68 | $63.88 | $32.05 | 39,535,130 |
| 2019-03-25 | $60.30 | $67.58 | $59.70 | $66.04 | $33.14 | 44,253,430 |
| 2019-03-22 | $61.51 | $63.69 | $60.80 | $61.70 | $30.96 | 25,943,750 |
| 2019-03-21 | $61.70 | $63.66 | $60.80 | $61.71 | $30.96 | 30,941,470 |
| 2019-03-20 | $61.90 | $63.50 | $59.70 | $61.70 | $30.96 | 26,093,460 |
| 2019-03-19 | $59.30 | $64.95 | $58.93 | $62.09 | $31.15 | 36,467,790 |
| 2019-03-18 | $59.50 | $59.84 | $57.50 | $59.60 | $29.91 | 26,542,590 |
| 2019-03-15 | $58.66 | $60.06 | $56.80 | $58.24 | $29.22 | 28,783,250 |
| 2019-03-14 | $59.01 | $59.47 | $55.30 | $57.96 | $29.08 | 38,911,900 |
| 2019-03-13 | $64.50 | $64.50 | $57.90 | $58.30 | $29.25 | 41,555,750 |
| 2019-03-12 | $61.00 | $65.94 | $60.06 | $64.24 | $32.23 | 47,175,780 |
| 2019-03-11 | $63.43 | $64.45 | $56.60 | $61.00 | $30.61 | 58,546,320 |
| 2019-03-08 | $54.00 | $61.61 | $53.86 | $60.18 | $30.20 | 71,980,380 |
| 2019-03-07 | $56.96 | $59.18 | $54.50 | $56.01 | $28.10 | 51,782,610 |
| 2019-03-06 | $54.51 | $57.90 | $53.81 | $55.94 | $28.07 | 58,398,450 |
| 2019-03-05 | $48.29 | $52.70 | $48.20 | $52.70 | $26.44 | 43,961,420 |
| 2019-03-04 | $48.51 | $49.50 | $47.40 | $47.91 | $24.04 | 32,368,960 |
| 2019-03-01 | $46.81 | $46.99 | $45.71 | $46.67 | $23.42 | 12,573,630 |
| 2019-02-28 | $46.60 | $47.39 | $45.70 | $46.28 | $23.22 | 17,043,720 |
| 2019-02-27 | $47.89 | $49.00 | $46.21 | $46.99 | $23.58 | 29,098,040 |
| 2019-02-26 | $47.20 | $50.00 | $46.43 | $48.24 | $24.21 | 33,051,200 |
| 2019-02-25 | $45.60 | $48.52 | $45.59 | $47.33 | $23.75 | 34,649,990 |
| 2019-02-22 | $42.70 | $44.60 | $42.48 | $44.60 | $22.38 | 20,826,870 |
| 2019-02-21 | $42.27 | $44.13 | $42.27 | $42.77 | $21.46 | 20,286,270 |
| 2019-02-20 | $43.22 | $43.46 | $42.06 | $42.57 | $21.36 | 15,406,040 |
| 2019-02-19 | $43.72 | $44.35 | $42.89 | $43.53 | $21.84 | 18,104,870 |
| 2019-02-18 | $42.64 | $43.89 | $42.32 | $43.72 | $21.94 | 17,491,670 |
| 2019-02-15 | $42.57 | $43.44 | $41.90 | $42.10 | $21.12 | 14,471,180 |
| 2019-02-14 | $42.16 | $43.10 | $41.69 | $42.70 | $21.43 | 14,876,320 |
| 2019-02-13 | $41.78 | $43.38 | $41.78 | $42.08 | $21.11 | 24,820,760 |
| 2019-02-12 | $41.20 | $41.82 | $40.59 | $41.39 | $20.77 | 17,124,370 |
| 2019-02-11 | $39.20 | $41.28 | $39.20 | $41.06 | $20.60 | 19,625,630 |
| 2019-02-08 | $39.15 | $39.15 | $39.15 | $39.15 | $19.64 | 0 |
| 2019-02-07 | $39.15 | $39.15 | $39.15 | $39.15 | $19.64 | 0 |
| 2019-02-06 | $39.15 | $39.15 | $39.15 | $39.15 | $19.64 | 0 |
| 2019-02-05 | $39.15 | $39.15 | $39.15 | $39.15 | $19.64 | 0 |
| 2019-02-04 | $39.15 | $39.15 | $39.15 | $39.15 | $19.64 | 0 |
| 2019-02-01 | $38.20 | $39.36 | $37.30 | $39.15 | $19.64 | 17,563,540 |
| 2019-01-31 | $37.64 | $38.95 | $37.50 | $38.20 | $19.17 | 15,314,150 |
| 2019-01-30 | $37.75 | $38.68 | $37.10 | $37.32 | $18.73 | 8,656,050 |
| 2019-01-29 | $38.01 | $38.23 | $36.85 | $37.88 | $19.01 | 12,733,680 |
| 2019-01-28 | $38.70 | $39.39 | $38.28 | $38.41 | $19.27 | 11,541,610 |
| 2019-01-25 | $38.50 | $39.20 | $38.19 | $38.26 | $19.20 | 15,113,060 |
| 2019-01-24 | $37.36 | $39.60 | $37.36 | $38.53 | $19.33 | 27,438,280 |
| 2019-01-23 | $37.10 | $37.69 | $36.92 | $37.34 | $18.74 | 8,341,480 |
| 2019-01-22 | $37.88 | $38.00 | $37.15 | $37.31 | $18.72 | 13,082,770 |
| 2019-01-21 | $36.37 | $38.06 | $36.35 | $38.03 | $19.08 | 21,404,920 |
| 2019-01-18 | $36.25 | $36.50 | $35.56 | $36.37 | $18.25 | 10,139,560 |
| 2019-01-17 | $36.70 | $36.79 | $35.85 | $36.04 | $18.08 | 10,265,190 |
| 2019-01-16 | $35.60 | $37.45 | $35.55 | $36.55 | $18.34 | 21,546,480 |
| 2019-01-15 | $34.71 | $35.64 | $34.71 | $35.58 | $17.85 | 10,653,970 |
| 2019-01-14 | $36.30 | $36.38 | $34.77 | $34.82 | $17.47 | 14,272,880 |
| 2019-01-11 | $36.51 | $36.83 | $36.04 | $36.26 | $18.19 | 9,486,720 |
| 2019-01-10 | $37.20 | $37.30 | $36.20 | $36.38 | $18.25 | 11,303,500 |
| 2019-01-09 | $37.25 | $38.15 | $36.92 | $37.34 | $18.74 | 13,290,770 |
| 2019-01-08 | $37.37 | $37.78 | $36.86 | $36.93 | $18.53 | 10,262,630 |
| 2019-01-07 | $36.50 | $37.90 | $36.35 | $37.56 | $18.85 | 19,750,320 |
| 2019-01-04 | $34.70 | $36.86 | $34.40 | $36.48 | $18.30 | 14,421,460 |
| 2019-01-03 | $35.92 | $36.22 | $35.24 | $35.35 | $17.74 | 8,391,670 |
| 2019-01-02 | $35.88 | $36.09 | $35.43 | $35.89 | $18.01 | 8,193,890 |
| 2019-01-01 | $35.88 | $35.88 | $35.88 | $35.88 | $18.00 | 0 |
| 2018-12-31 | $35.88 | $35.88 | $35.88 | $35.88 | $18.00 | 0 |
| 2018-12-28 | $37.30 | $37.39 | $35.69 | $35.88 | $18.00 | 15,089,100 |
| 2018-12-27 | $38.45 | $38.77 | $37.15 | $37.18 | $18.66 | 10,654,910 |
| 2018-12-26 | $38.39 | $38.68 | $37.74 | $37.76 | $18.95 | 7,304,450 |
| 2018-12-25 | $38.66 | $38.95 | $37.55 | $38.48 | $19.31 | 11,747,580 |
| 2018-12-24 | $38.83 | $39.18 | $38.53 | $39.18 | $19.66 | 7,329,210 |
| 2018-12-21 | $38.85 | $39.22 | $38.66 | $38.83 | $19.48 | 6,448,870 |
| 2018-12-20 | $38.81 | $39.26 | $38.70 | $38.98 | $19.56 | 6,472,840 |
| 2018-12-19 | $39.93 | $40.00 | $38.93 | $38.96 | $19.55 | 7,911,580 |
| 2018-12-18 | $39.25 | $40.60 | $39.22 | $39.73 | $19.94 | 14,108,490 |
| 2018-12-17 | $38.90 | $39.49 | $38.68 | $39.49 | $19.81 | 7,407,700 |
| 2018-12-14 | $39.28 | $39.40 | $38.66 | $38.98 | $19.56 | 9,541,190 |
| 2018-12-13 | $39.09 | $39.86 | $38.74 | $39.57 | $19.86 | 10,370,390 |
| 2018-12-12 | $39.20 | $39.30 | $38.85 | $38.90 | $19.52 | 5,567,290 |
| 2018-12-11 | $38.86 | $39.15 | $38.66 | $39.03 | $19.58 | 6,582,760 |
| 2018-12-10 | $39.00 | $39.24 | $38.51 | $38.63 | $19.38 | 10,267,030 |
| 2018-12-07 | $39.60 | $39.90 | $39.11 | $39.45 | $19.79 | 8,535,350 |
| 2018-12-06 | $40.49 | $40.49 | $39.10 | $39.30 | $19.72 | 16,592,980 |
| 2018-12-05 | $40.57 | $41.28 | $40.41 | $40.77 | $20.46 | 9,804,710 |
| 2018-12-04 | $42.00 | $42.23 | $41.15 | $41.51 | $20.83 | 12,897,430 |
| 2018-12-03 | $41.41 | $42.16 | $40.95 | $42.12 | $21.13 | 16,431,670 |
| 2018-11-30 | $41.00 | $41.20 | $39.09 | $40.06 | $20.10 | 18,726,200 |
| 2018-11-29 | $42.78 | $42.90 | $41.01 | $41.06 | $20.60 | 10,568,140 |
| 2018-11-28 | $42.02 | $42.48 | $41.28 | $42.31 | $21.23 | 9,315,970 |
| 2018-11-27 | $42.14 | $43.18 | $41.67 | $42.30 | $21.22 | 13,771,940 |
| 2018-11-26 | $41.61 | $42.39 | $41.30 | $41.70 | $20.92 | 7,582,010 |
| 2018-11-23 | $43.83 | $43.83 | $41.52 | $41.96 | $21.05 | 13,435,790 |
| 2018-11-22 | $43.10 | $44.14 | $43.00 | $43.84 | $22.00 | 12,564,320 |
| 2018-11-21 | $42.97 | $43.27 | $42.35 | $43.08 | $21.62 | 12,018,860 |
| 2018-11-20 | $44.01 | $44.64 | $43.01 | $43.46 | $21.81 | 17,335,030 |
| 2018-11-19 | $44.70 | $45.34 | $43.78 | $44.73 | $22.44 | 11,441,860 |
| 2018-11-16 | $44.60 | $45.89 | $44.31 | $44.90 | $22.53 | 22,064,150 |
| 2018-11-15 | $42.19 | $44.84 | $42.04 | $44.55 | $22.35 | 19,901,080 |
| 2018-11-14 | $42.12 | $43.20 | $42.12 | $42.42 | $21.29 | 13,288,420 |
| 2018-11-13 | $42.20 | $42.85 | $41.45 | $42.14 | $21.14 | 15,728,890 |
| 2018-11-12 | $40.80 | $43.10 | $40.75 | $43.00 | $21.58 | 15,832,150 |
| 2018-11-09 | $43.00 | $43.50 | $42.66 | $42.94 | $21.55 | 6,482,500 |
| 2018-11-08 | $44.26 | $44.30 | $43.01 | $43.06 | $21.61 | 9,849,440 |
| 2018-11-07 | $43.66 | $44.75 | $43.28 | $43.65 | $21.90 | 14,539,320 |
| 2018-11-06 | $43.80 | $43.80 | $42.58 | $43.60 | $21.88 | 9,277,240 |
| 2018-11-05 | $44.20 | $45.17 | $43.19 | $44.00 | $22.08 | 13,209,300 |
| 2018-11-02 | $44.70 | $45.55 | $43.80 | $44.54 | $22.35 | 20,341,160 |
| 2018-11-01 | $43.65 | $44.48 | $42.90 | $43.48 | $21.82 | 25,143,300 |
| 2018-10-31 | $40.88 | $42.00 | $40.53 | $41.41 | $20.78 | 12,715,310 |
| 2018-10-30 | $40.80 | $41.38 | $38.60 | $40.62 | $20.38 | 15,558,300 |
| 2018-10-29 | $40.87 | $41.86 | $40.27 | $40.90 | $20.52 | 8,926,190 |
| 2018-10-26 | $42.04 | $42.58 | $40.41 | $41.03 | $20.59 | 11,323,760 |
| 2018-10-25 | $41.60 | $42.22 | $39.84 | $41.75 | $20.95 | 19,482,960 |
| 2018-10-24 | $43.91 | $44.48 | $43.40 | $43.84 | $22.00 | 10,620,140 |
| 2018-10-23 | $45.36 | $45.36 | $43.71 | $44.03 | $22.09 | 16,249,920 |
| 2018-10-22 | $44.29 | $46.05 | $43.53 | $45.10 | $22.63 | 21,100,640 |
| 2018-10-19 | $40.35 | $43.50 | $39.95 | $43.00 | $21.58 | 19,972,290 |
| 2018-10-18 | $40.68 | $41.44 | $39.88 | $40.83 | $20.49 | 11,561,850 |
| 2018-10-17 | $40.76 | $41.50 | $39.66 | $41.17 | $20.66 | 17,682,940 |
| 2018-10-16 | $41.97 | $42.41 | $38.90 | $39.76 | $19.95 | 18,438,330 |
| 2018-10-15 | $41.90 | $42.97 | $41.73 | $41.80 | $20.97 | 11,612,600 |
| 2018-10-12 | $40.67 | $42.18 | $39.96 | $41.86 | $21.00 | 15,245,700 |
| 2018-10-11 | $41.55 | $42.56 | $39.90 | $40.79 | $20.47 | 17,844,220 |
| 2018-10-10 | $43.31 | $44.27 | $41.87 | $43.44 | $21.80 | 13,912,330 |
| 2018-10-09 | $43.47 | $44.18 | $42.38 | $43.65 | $21.90 | 12,640,440 |
| 2018-10-08 | $45.28 | $45.57 | $42.61 | $42.80 | $21.48 | 18,257,760 |
| 2018-10-05 | $46.88 | $46.88 | $46.88 | $46.88 | $23.52 | 0 |
| 2018-10-04 | $46.88 | $46.88 | $46.88 | $46.88 | $23.52 | 0 |
| 2018-10-03 | $46.88 | $46.88 | $46.88 | $46.88 | $23.52 | 0 |
| 2018-10-02 | $46.88 | $46.88 | $46.88 | $46.88 | $23.52 | 0 |
| 2018-10-01 | $46.88 | $46.88 | $46.88 | $46.88 | $23.52 | 0 |
| 2018-09-28 | $46.82 | $47.15 | $45.61 | $46.88 | $23.52 | 10,076,980 |
| 2018-09-27 | $47.99 | $48.34 | $46.50 | $46.54 | $23.35 | 14,233,960 |
| 2018-09-26 | $47.51 | $48.35 | $47.10 | $48.05 | $24.11 | 11,993,630 |
| 2018-09-25 | $47.00 | $48.38 | $46.81 | $47.77 | $23.97 | 12,313,380 |
| 2018-09-24 | $47.44 | $47.44 | $47.44 | $47.44 | $23.80 | 0 |
| 2018-09-21 | $47.48 | $47.82 | $46.08 | $47.44 | $23.80 | 13,088,280 |
| 2018-09-20 | $47.47 | $48.23 | $46.80 | $47.24 | $23.70 | 10,326,730 |
| 2018-09-19 | $46.90 | $48.53 | $46.57 | $47.36 | $23.76 | 17,086,060 |
| 2018-09-18 | $44.94 | $47.18 | $44.80 | $47.04 | $23.60 | 16,532,640 |
| 2018-09-17 | $44.65 | $45.47 | $44.40 | $45.16 | $22.66 | 10,324,470 |
| 2018-09-14 | $47.05 | $47.19 | $44.88 | $44.98 | $22.57 | 19,876,320 |
| 2018-09-13 | $47.61 | $48.25 | $45.18 | $47.23 | $23.70 | 18,425,100 |
| 2018-09-12 | $47.96 | $48.60 | $46.75 | $46.99 | $23.58 | 12,840,030 |
| 2018-09-11 | $47.30 | $48.30 | $47.13 | $47.93 | $24.05 | 12,199,270 |
| 2018-09-10 | $48.30 | $48.50 | $46.71 | $47.08 | $23.62 | 20,154,520 |
| 2018-09-07 | $53.38 | $54.55 | $48.20 | $48.74 | $24.46 | 40,226,290 |
| 2018-09-06 | $53.10 | $54.38 | $52.56 | $53.12 | $26.65 | 17,612,100 |
| 2018-09-05 | $54.48 | $55.22 | $53.47 | $53.47 | $26.83 | 19,070,610 |
| 2018-09-04 | $54.01 | $55.45 | $53.79 | $54.35 | $27.27 | 28,592,540 |
| 2018-09-03 | $51.88 | $54.68 | $50.52 | $54.68 | $27.44 | 26,419,600 |
| 2018-08-31 | $51.50 | $53.54 | $51.21 | $52.38 | $26.28 | 22,290,060 |
| 2018-08-30 | $52.10 | $52.77 | $51.15 | $51.59 | $25.89 | 13,924,510 |
| 2018-08-29 | $52.80 | $52.90 | $51.30 | $52.20 | $26.19 | 13,217,130 |
| 2018-08-28 | $53.05 | $53.98 | $52.02 | $52.49 | $26.34 | 18,729,360 |
| 2018-08-27 | $51.76 | $53.10 | $51.62 | $52.24 | $26.21 | 21,003,920 |
| 2018-08-24 | $51.70 | $52.40 | $51.15 | $51.78 | $25.98 | 16,570,350 |
| 2018-08-23 | $49.29 | $53.00 | $49.29 | $51.70 | $25.94 | 27,751,530 |
| 2018-08-22 | $48.47 | $49.77 | $48.13 | $48.35 | $24.26 | 10,946,900 |
| 2018-08-21 | $48.55 | $49.22 | $47.75 | $48.70 | $24.44 | 11,032,100 |
| 2018-08-20 | $47.17 | $48.68 | $46.60 | $48.51 | $24.34 | 12,226,790 |
| 2018-08-17 | $49.65 | $50.17 | $47.19 | $47.38 | $23.77 | 16,186,240 |
| 2018-08-16 | $49.37 | $51.11 | $48.88 | $48.99 | $24.58 | 17,004,730 |
| 2018-08-15 | $51.51 | $51.87 | $50.36 | $50.73 | $25.45 | 15,602,020 |
| 2018-08-14 | $53.21 | $53.30 | $51.36 | $51.76 | $25.97 | 18,585,200 |
| 2018-08-13 | $52.03 | $54.03 | $51.66 | $53.79 | $26.99 | 24,744,640 |
| 2018-08-10 | $51.75 | $52.92 | $51.51 | $52.83 | $26.51 | 21,499,340 |
| 2018-08-09 | $47.76 | $52.80 | $47.51 | $51.96 | $26.07 | 29,524,640 |
| 2018-08-08 | $48.87 | $49.55 | $47.80 | $48.07 | $24.12 | 11,881,610 |
| 2018-08-07 | $46.99 | $49.19 | $46.68 | $49.11 | $24.64 | 15,222,830 |
| 2018-08-06 | $47.98 | $48.48 | $46.35 | $46.93 | $23.55 | 14,472,090 |
| 2018-08-03 | $50.68 | $51.20 | $47.99 | $48.03 | $24.10 | 17,797,500 |
| 2018-08-02 | $50.41 | $51.48 | $48.80 | $51.09 | $25.64 | 20,832,690 |
| 2018-08-01 | $49.76 | $52.34 | $49.76 | $50.62 | $25.40 | 20,601,080 |
| 2018-07-31 | $49.78 | $50.23 | $49.01 | $49.92 | $25.05 | 10,393,920 |
| 2018-07-30 | $50.70 | $51.37 | $48.88 | $49.72 | $24.95 | 14,482,280 |
| 2018-07-27 | $50.80 | $51.43 | $49.70 | $50.88 | $25.53 | 16,243,300 |
| 2018-07-26 | $53.48 | $53.48 | $50.50 | $51.20 | $25.69 | 21,776,000 |
| 2018-07-25 | $53.75 | $55.44 | $53.51 | $53.88 | $27.04 | 15,974,010 |
| 2018-07-24 | $53.95 | $54.50 | $52.66 | $53.81 | $27.00 | 16,725,130 |
| 2018-07-23 | $53.00 | $55.19 | $52.68 | $53.92 | $27.06 | 26,040,570 |
| 2018-07-20 | $50.25 | $54.04 | $49.80 | $52.69 | $26.44 | 27,712,210 |
| 2018-07-19 | $50.20 | $50.85 | $49.08 | $50.49 | $25.33 | 15,057,380 |
| 2018-07-18 | $52.17 | $52.36 | $50.42 | $50.53 | $25.35 | 22,197,750 |
| 2018-07-17 | $50.80 | $52.47 | $50.31 | $52.37 | $26.28 | 24,318,640 |
| 2018-07-16 | $51.12 | $52.52 | $50.51 | $50.60 | $25.39 | 29,217,250 |
| 2018-07-13 | $50.99 | $50.99 | $49.40 | $50.62 | $25.40 | 32,093,670 |
| 2018-07-12 | $45.34 | $49.80 | $45.30 | $49.80 | $24.99 | 27,055,910 |
| 2018-07-11 | $46.50 | $46.89 | $44.19 | $45.27 | $22.72 | 20,165,000 |
| 2018-07-10 | $47.29 | $47.93 | $46.71 | $47.27 | $23.72 | 12,201,290 |
| 2018-07-09 | $46.15 | $48.04 | $46.15 | $47.32 | $23.74 | 18,403,770 |
| 2018-07-06 | $46.31 | $48.48 | $46.01 | $46.69 | $23.43 | 24,850,330 |
| 2018-07-05 | $46.47 | $48.10 | $45.45 | $46.06 | $23.11 | 17,450,420 |
| 2018-07-04 | $47.51 | $48.02 | $46.46 | $46.78 | $23.47 | 17,828,620 |
| 2018-07-03 | $45.80 | $49.35 | $45.33 | $48.00 | $24.08 | 26,759,720 |
| 2018-07-02 | $45.90 | $47.37 | $45.02 | $46.07 | $23.12 | 22,787,360 |
| 2018-06-29 | $42.90 | $45.97 | $42.50 | $45.87 | $23.02 | 22,924,650 |
| 2018-06-28 | $42.72 | $43.86 | $42.20 | $42.26 | $21.20 | 14,965,160 |
| 2018-06-27 | $42.44 | $44.19 | $42.16 | $42.92 | $21.54 | 19,045,770 |
| 2018-06-26 | $39.60 | $43.10 | $39.16 | $42.61 | $21.38 | 20,906,370 |
| 2018-06-25 | $40.58 | $40.96 | $39.88 | $40.03 | $20.09 | 10,041,190 |
| 2018-06-22 | $39.30 | $41.12 | $38.68 | $40.00 | $20.07 | 13,449,760 |
| 2018-06-21 | $42.24 | $42.67 | $39.33 | $39.53 | $19.83 | 18,346,930 |
| 2018-06-20 | $41.50 | $43.15 | $40.90 | $42.45 | $21.30 | 14,491,670 |
| 2018-06-19 | $44.35 | $45.61 | $40.64 | $41.97 | $21.06 | 19,393,670 |
| 2018-06-18 | $45.15 | $45.15 | $45.15 | $45.15 | $22.65 | 0 |
| 2018-06-15 | $46.61 | $46.90 | $44.50 | $45.15 | $22.65 | 15,535,030 |
| 2018-06-14 | $46.51 | $47.30 | $46.10 | $46.54 | $23.35 | 10,132,290 |
| 2018-06-13 | $47.09 | $48.27 | $46.78 | $46.89 | $23.53 | 13,294,680 |
| 2018-06-12 | $46.80 | $47.39 | $45.69 | $47.23 | $23.70 | 11,494,330 |
| 2018-06-11 | $46.50 | $47.58 | $46.35 | $46.76 | $23.46 | 13,494,320 |
| 2018-06-08 | $45.85 | $47.36 | $45.31 | $46.94 | $23.55 | 17,789,230 |
| 2018-06-07 | $46.49 | $46.60 | $45.60 | $45.77 | $22.97 | 7,707,170 |
| 2018-06-06 | $46.00 | $46.77 | $45.71 | $46.28 | $23.22 | 13,174,810 |
| 2018-06-05 | $44.40 | $46.20 | $44.40 | $46.17 | $23.17 | 15,171,740 |
| 2018-06-04 | $44.17 | $44.95 | $43.40 | $44.27 | $22.21 | 12,310,300 |
| 2018-06-01 | $44.75 | $45.10 | $43.76 | $43.95 | $22.05 | 14,665,150 |
| 2018-05-31 | $45.96 | $46.09 | $43.50 | $45.06 | $22.61 | 18,388,690 |
| 2018-05-30 | $46.08 | $47.13 | $45.40 | $45.59 | $22.88 | 14,294,820 |
| 2018-05-29 | $46.45 | $47.28 | $45.80 | $46.03 | $23.10 | 10,791,210 |
| 2018-05-28 | $47.00 | $47.58 | $45.55 | $46.34 | $23.25 | 15,051,980 |
| 2018-05-25 | $49.50 | $49.50 | $47.65 | $47.69 | $23.93 | 14,884,400 |
| 2018-05-24 | $50.30 | $50.60 | $49.50 | $49.53 | $24.85 | 11,752,760 |
| 2018-05-23 | $49.96 | $51.69 | $49.78 | $50.28 | $25.23 | 20,834,370 |
| 2018-05-22 | $49.89 | $50.70 | $49.70 | $50.17 | $25.17 | 11,764,910 |
| 2018-05-21 | $48.00 | $50.49 | $47.98 | $50.08 | $25.13 | 18,498,060 |
| 2018-05-18 | $49.75 | $49.94 | $47.56 | $48.44 | $24.31 | 17,938,670 |
| 2018-05-17 | $49.70 | $50.35 | $49.35 | $49.80 | $24.99 | 10,322,470 |
| 2018-05-16 | $49.98 | $50.35 | $49.37 | $49.58 | $24.88 | 12,320,750 |
| 2018-05-15 | $49.14 | $50.37 | $48.44 | $50.33 | $25.25 | 16,883,770 |
| 2018-05-14 | $49.57 | $51.09 | $49.00 | $49.08 | $24.63 | 18,503,260 |
| 2018-05-11 | $50.02 | $50.96 | $49.52 | $50.07 | $25.12 | 12,234,540 |
| 2018-05-10 | $52.02 | $52.02 | $49.70 | $50.27 | $25.22 | 19,174,050 |
| 2018-05-09 | $50.90 | $52.45 | $50.53 | $51.74 | $25.96 | 14,975,050 |
| 2018-05-08 | $52.35 | $52.35 | $50.29 | $51.05 | $25.62 | 19,424,700 |
| 2018-05-07 | $52.27 | $52.85 | $51.50 | $52.48 | $26.28 | 21,374,260 |
| 2018-05-04 | $52.78 | $54.25 | $52.16 | $52.21 | $26.15 | 26,739,260 |
| 2018-05-03 | $51.02 | $52.50 | $49.17 | $52.28 | $26.18 | 23,229,810 |
| 2018-05-02 | $50.09 | $52.10 | $50.00 | $51.70 | $25.89 | 21,335,730 |
| 2018-05-01 | $50.00 | $50.00 | $50.00 | $50.00 | $25.04 | 0 |
| 2018-04-30 | $50.00 | $50.00 | $50.00 | $50.00 | $25.04 | 0 |
| 2018-04-27 | $52.10 | $52.20 | $48.68 | $50.00 | $25.04 | 35,954,390 |
| 2018-04-26 | $53.88 | $54.96 | $51.40 | $51.51 | $25.80 | 32,465,260 |
| 2018-04-25 | $53.99 | $54.96 | $53.30 | $53.62 | $26.85 | 33,715,070 |
| 2018-04-24 | $52.94 | $56.26 | $51.92 | $55.93 | $28.01 | 31,387,070 |
| 2018-04-23 | $57.90 | $57.98 | $52.28 | $53.48 | $26.78 | 41,721,640 |
| 2018-04-20 | $56.45 | $59.25 | $56.01 | $57.32 | $28.71 | 36,660,870 |
| 2018-04-19 | $57.30 | $58.98 | $56.43 | $56.81 | $28.45 | 42,672,310 |
| 2018-04-18 | $53.00 | $57.98 | $51.71 | $57.98 | $29.04 | 60,437,790 |
| 2018-04-17 | $54.31 | $56.56 | $50.90 | $52.71 | $26.40 | 42,247,680 |
| 2018-04-16 | $49.43 | $53.80 | $49.32 | $53.77 | $26.93 | 42,424,660 |
| 2018-04-13 | $49.35 | $50.44 | $48.43 | $49.98 | $25.03 | 22,110,160 |
| 2018-04-12 | $50.38 | $50.70 | $48.51 | $48.82 | $24.45 | 21,385,770 |
| 2018-04-11 | $51.24 | $51.77 | $49.71 | $50.18 | $25.13 | 20,893,470 |
| 2018-04-10 | $51.73 | $51.85 | $49.40 | $50.56 | $25.32 | 22,327,010 |
| 2018-04-09 | $51.68 | $52.49 | $49.28 | $51.71 | $25.90 | 25,144,020 |
| 2018-04-06 | $51.74 | $51.74 | $51.74 | $51.74 | $25.91 | 0 |
| 2018-04-05 | $51.74 | $51.74 | $51.74 | $51.74 | $25.91 | 0 |
| 2018-04-04 | $52.12 | $52.79 | $50.71 | $51.74 | $25.91 | 23,837,070 |
| 2018-04-03 | $51.99 | $52.48 | $50.40 | $52.04 | $26.06 | 32,475,350 |
| 2018-04-02 | $55.07 | $55.87 | $53.29 | $53.38 | $26.73 | 36,728,390 |
| 2018-03-30 | $53.52 | $55.39 | $53.38 | $54.71 | $27.40 | 33,906,000 |
| 2018-03-29 | $54.13 | $54.97 | $51.70 | $53.01 | $26.55 | 31,240,080 |
| 2018-03-28 | $52.88 | $54.55 | $52.60 | $54.01 | $27.05 | 33,404,450 |
| 2018-03-27 | $51.12 | $54.45 | $50.33 | $53.91 | $27.00 | 50,556,570 |
| 2018-03-26 | $46.96 | $50.70 | $46.53 | $50.56 | $25.32 | 37,370,430 |
| 2018-03-23 | $46.85 | $48.20 | $44.44 | $46.37 | $23.22 | 37,082,880 |
| 2018-03-22 | $48.90 | $50.30 | $47.90 | $48.78 | $24.43 | 32,693,420 |
| 2018-03-21 | $50.09 | $50.98 | $48.40 | $48.48 | $24.28 | 31,542,040 |
| 2018-03-20 | $48.77 | $50.88 | $48.58 | $50.07 | $25.07 | 26,912,450 |
| 2018-03-19 | $48.50 | $51.51 | $48.50 | $49.70 | $24.89 | 38,554,510 |
| 2018-03-16 | $49.14 | $49.78 | $47.50 | $47.92 | $24.00 | 24,100,610 |
| 2018-03-15 | $48.97 | $49.47 | $47.35 | $49.42 | $24.75 | 32,000,290 |
| 2018-03-14 | $51.50 | $52.58 | $48.50 | $48.78 | $24.43 | 35,579,360 |
| 2018-03-13 | $49.52 | $53.88 | $49.46 | $51.91 | $26.00 | 37,974,800 |
| 2018-03-12 | $50.00 | $51.23 | $49.00 | $49.99 | $25.03 | 29,690,230 |
| 2018-03-09 | $47.55 | $50.88 | $47.35 | $49.52 | $24.80 | 36,410,640 |
| 2018-03-08 | $47.89 | $48.86 | $46.86 | $47.50 | $23.79 | 23,689,950 |
| 2018-03-07 | $48.18 | $49.29 | $47.30 | $47.89 | $23.98 | 26,044,300 |
| 2018-03-06 | $49.99 | $49.99 | $47.50 | $48.46 | $24.27 | 36,848,180 |
| 2018-03-05 | $46.62 | $49.75 | $45.81 | $49.46 | $24.77 | 37,930,610 |
| 2018-03-02 | $45.03 | $47.50 | $44.53 | $45.81 | $22.94 | 37,305,370 |
| 2018-03-01 | $42.60 | $46.26 | $42.31 | $45.46 | $22.77 | 41,778,160 |
| 2018-02-28 | $41.13 | $43.58 | $41.06 | $43.11 | $21.59 | 29,060,040 |
| 2018-02-27 | $41.90 | $43.62 | $41.44 | $41.56 | $20.81 | 36,782,240 |
| 2018-02-26 | $39.35 | $42.37 | $39.35 | $41.64 | $20.85 | 33,124,640 |
| 2018-02-23 | $39.00 | $39.59 | $38.50 | $39.15 | $19.61 | 14,918,710 |
| 2018-02-22 | $37.99 | $39.89 | $37.34 | $39.40 | $19.73 | 20,152,040 |
| 2018-02-21 | $37.70 | $37.70 | $37.70 | $37.70 | $18.88 | 0 |
| 2018-02-20 | $37.70 | $37.70 | $37.70 | $37.70 | $18.88 | 0 |
| 2018-02-19 | $37.70 | $37.70 | $37.70 | $37.70 | $18.88 | 0 |
| 2018-02-16 | $37.70 | $37.70 | $37.70 | $37.70 | $18.88 | 0 |
| 2018-02-15 | $37.70 | $37.70 | $37.70 | $37.70 | $18.88 | 0 |
| 2018-02-14 | $37.15 | $38.00 | $36.91 | $37.70 | $18.88 | 11,969,680 |
| 2018-02-13 | $37.60 | $38.31 | $36.69 | $36.82 | $18.44 | 16,077,180 |
| 2018-02-12 | $35.82 | $37.42 | $35.55 | $37.03 | $18.54 | 15,781,650 |
| 2018-02-09 | $34.37 | $36.25 | $34.37 | $35.31 | $17.68 | 19,141,800 |
| 2018-02-08 | $34.80 | $36.17 | $34.51 | $35.87 | $17.96 | 15,942,590 |
| 2018-02-07 | $35.19 | $35.45 | $33.78 | $34.82 | $17.44 | 19,013,330 |
| 2018-02-06 | $35.50 | $36.35 | $33.82 | $34.06 | $17.06 | 28,132,700 |
| 2018-02-05 | $38.76 | $39.39 | $37.41 | $37.53 | $18.79 | 19,873,910 |
| 2018-02-02 | $38.18 | $40.17 | $37.05 | $39.40 | $19.73 | 21,504,130 |
| 2018-02-01 | $38.30 | $39.29 | $37.20 | $37.81 | $18.93 | 20,615,550 |
| 2018-01-31 | $39.50 | $40.49 | $37.81 | $38.05 | $19.06 | 19,050,030 |
| 2018-01-30 | $39.20 | $40.48 | $39.00 | $39.95 | $20.01 | 14,476,320 |
| 2018-01-29 | $41.43 | $42.48 | $38.93 | $39.49 | $19.78 | 25,789,190 |
| 2018-01-26 | $40.70 | $41.79 | $40.42 | $41.31 | $20.69 | 18,634,350 |
| 2018-01-25 | $40.75 | $42.00 | $40.50 | $40.82 | $20.44 | 28,817,910 |
| 2018-01-24 | $37.60 | $41.30 | $37.11 | $41.08 | $20.57 | 33,751,960 |
| 2018-01-23 | $36.99 | $37.77 | $36.90 | $37.64 | $18.85 | 15,570,640 |
| 2018-01-22 | $36.23 | $37.55 | $35.55 | $37.18 | $18.62 | 20,058,750 |
| 2018-01-19 | $36.42 | $37.23 | $36.10 | $36.25 | $18.15 | 13,266,740 |
| 2018-01-18 | $36.11 | $36.97 | $36.01 | $36.30 | $18.18 | 12,064,450 |
| 2018-01-17 | $36.67 | $37.33 | $35.38 | $36.69 | $18.37 | 23,980,830 |
| 2018-01-16 | $36.50 | $37.40 | $35.94 | $36.67 | $18.36 | 20,792,650 |
| 2018-01-15 | $39.10 | $39.30 | $35.80 | $36.61 | $18.33 | 26,129,050 |
| 2018-01-12 | $40.78 | $40.80 | $39.42 | $39.52 | $19.79 | 14,563,340 |
| 2018-01-11 | $39.40 | $41.08 | $38.88 | $40.94 | $20.50 | 21,265,640 |
| 2018-01-10 | $41.60 | $41.70 | $38.80 | $39.72 | $19.89 | 23,833,110 |
| 2018-01-09 | $41.40 | $41.85 | $40.80 | $41.77 | $20.92 | 12,760,390 |
| 2018-01-08 | $42.00 | $42.19 | $40.69 | $41.36 | $20.71 | 18,983,750 |
| 2018-01-05 | $43.00 | $44.86 | $42.52 | $42.59 | $21.33 | 26,255,060 |
| 2018-01-04 | $42.52 | $43.03 | $42.15 | $42.58 | $21.32 | 21,343,610 |
| 2018-01-03 | $40.99 | $42.64 | $40.51 | $42.61 | $21.34 | 26,750,010 |
| 2018-01-02 | $40.83 | $41.31 | $39.81 | $40.86 | $20.46 | 16,014,430 |
| 2018-01-01 | $40.24 | $40.24 | $40.24 | $40.24 | $20.15 | 0 |
| 2017-12-29 | $39.14 | $40.65 | $39.14 | $40.24 | $20.15 | 19,932,280 |
| 2017-12-28 | $39.12 | $40.06 | $38.72 | $39.11 | $19.59 | 15,800,030 |
| 2017-12-27 | $39.90 | $40.66 | $39.20 | $39.28 | $19.67 | 15,648,100 |
| 2017-12-26 | $39.75 | $40.48 | $38.71 | $40.17 | $20.12 | 17,199,910 |
| 2017-12-25 | $41.00 | $41.13 | $39.44 | $39.95 | $20.01 | 18,331,340 |
| 2017-12-22 | $40.87 | $41.82 | $40.50 | $41.41 | $20.74 | 17,613,590 |
| 2017-12-21 | $39.54 | $41.29 | $39.10 | $40.86 | $20.46 | 24,766,180 |
| 2017-12-20 | $39.40 | $40.10 | $38.80 | $39.47 | $19.77 | 18,639,320 |
| 2017-12-19 | $40.02 | $40.97 | $38.68 | $39.88 | $19.97 | 32,375,990 |
| 2017-12-18 | $44.50 | $44.66 | $40.60 | $40.60 | $20.33 | 41,620,830 |
| 2017-12-15 | $44.81 | $46.55 | $44.81 | $45.11 | $22.59 | 35,976,250 |
| 2017-12-14 | $44.65 | $44.98 | $43.70 | $44.36 | $22.22 | 19,036,450 |
| 2017-12-13 | $44.00 | $44.87 | $43.35 | $44.74 | $22.41 | 18,714,050 |
| 2017-12-12 | $44.10 | $45.08 | $43.48 | $44.26 | $22.16 | 27,773,350 |
| 2017-12-11 | $44.05 | $44.35 | $43.02 | $43.78 | $21.92 | 24,918,620 |
| 2017-12-08 | $42.14 | $43.68 | $42.03 | $42.81 | $21.44 | 27,107,250 |
| 2017-12-07 | $43.50 | $43.69 | $41.95 | $42.16 | $21.11 | 21,875,430 |
| 2017-12-06 | $42.58 | $44.19 | $41.75 | $43.92 | $21.99 | 29,119,480 |
| 2017-12-05 | $44.60 | $45.30 | $41.50 | $42.73 | $21.40 | 33,888,970 |
| 2017-12-04 | $45.88 | $46.35 | $43.80 | $45.63 | $22.85 | 26,068,680 |
| 2017-12-01 | $43.35 | $45.98 | $43.35 | $45.13 | $22.60 | 28,602,940 |
| 2017-11-30 | $43.05 | $44.83 | $42.31 | $43.51 | $21.79 | 22,640,320 |
| 2017-11-29 | $45.14 | $45.26 | $41.80 | $43.52 | $21.79 | 32,231,670 |
| 2017-11-28 | $43.20 | $45.95 | $43.10 | $45.56 | $22.82 | 32,146,790 |
| 2017-11-27 | $45.52 | $46.10 | $42.50 | $43.17 | $21.62 | 32,830,400 |
| 2017-11-24 | $49.31 | $51.15 | $44.85 | $45.60 | $22.84 | 32,961,580 |
| 2017-11-23 | $53.20 | $53.29 | $49.20 | $49.83 | $24.95 | 32,844,700 |
| 2017-11-22 | $52.70 | $56.40 | $51.78 | $53.70 | $26.89 | 41,068,390 |
| 2017-11-21 | $52.70 | $54.40 | $51.15 | $53.44 | $26.76 | 36,626,770 |
| 2017-11-20 | $49.50 | $52.70 | $48.86 | $52.62 | $26.35 | 37,492,510 |
| 2017-11-17 | $49.50 | $52.47 | $47.58 | $48.82 | $24.45 | 37,334,590 |
| 2017-11-16 | $49.30 | $51.38 | $49.30 | $50.02 | $25.05 | 38,429,520 |
| 2017-11-15 | $51.51 | $52.04 | $48.21 | $49.02 | $24.55 | 52,052,120 |
| 2017-11-14 | $55.00 | $56.18 | $52.55 | $53.52 | $26.80 | 39,963,050 |
| 2017-11-13 | $49.97 | $55.31 | $49.53 | $55.30 | $27.69 | 42,221,310 |
| 2017-11-10 | $50.20 | $51.53 | $49.19 | $50.28 | $25.18 | 32,222,130 |
| 2017-11-09 | $48.71 | $50.28 | $48.50 | $50.19 | $25.13 | 33,135,400 |
| 2017-11-08 | $48.76 | $51.87 | $48.70 | $48.79 | $24.43 | 52,960,730 |
| 2017-11-07 | $45.00 | $48.71 | $44.92 | $48.71 | $24.39 | 50,830,230 |
| 2017-11-06 | $44.00 | $45.14 | $42.85 | $44.28 | $22.17 | 29,175,240 |
| 2017-11-03 | $41.91 | $45.17 | $41.91 | $43.33 | $21.70 | 37,464,880 |
| 2017-11-02 | $42.08 | $43.23 | $41.72 | $42.22 | $21.14 | 31,381,230 |
| 2017-11-01 | $38.97 | $42.93 | $38.50 | $42.53 | $21.30 | 50,801,310 |
| 2017-10-31 | $38.55 | $39.40 | $37.16 | $39.03 | $19.55 | 25,240,360 |
| 2017-10-30 | $39.90 | $40.23 | $38.50 | $39.24 | $19.65 | 20,808,040 |
| 2017-10-27 | $39.85 | $40.20 | $39.36 | $39.70 | $19.88 | 14,029,270 |
| 2017-10-26 | $38.60 | $40.22 | $38.25 | $39.98 | $20.02 | 23,166,720 |
| 2017-10-25 | $38.49 | $39.38 | $38.20 | $39.03 | $19.55 | 17,232,140 |
| 2017-10-24 | $39.95 | $39.95 | $37.95 | $38.49 | $19.28 | 23,854,480 |
| 2017-10-23 | $39.20 | $40.70 | $39.20 | $40.07 | $20.07 | 22,756,130 |
| 2017-10-20 | $37.25 | $38.72 | $37.00 | $38.64 | $19.35 | 17,113,740 |
| 2017-10-19 | $38.05 | $38.83 | $37.58 | $37.83 | $18.94 | 21,556,340 |
| 2017-10-18 | $39.82 | $40.47 | $37.65 | $37.69 | $18.87 | 33,520,360 |
| 2017-10-17 | $39.89 | $41.00 | $39.60 | $40.05 | $20.06 | 25,224,370 |
| 2017-10-16 | $40.06 | $41.68 | $39.19 | $39.97 | $20.02 | 42,425,230 |
| 2017-10-13 | $37.60 | $40.41 | $37.60 | $39.81 | $19.94 | 49,587,700 |
| 2017-10-12 | $36.03 | $37.73 | $35.90 | $37.30 | $18.68 | 27,164,290 |
| 2017-10-11 | $38.50 | $39.93 | $36.50 | $36.57 | $18.31 | 37,741,430 |
| 2017-10-10 | $36.98 | $38.48 | $36.75 | $38.11 | $19.09 | 26,174,760 |
| 2017-10-09 | $38.68 | $39.50 | $37.08 | $37.20 | $18.63 | 39,880,610 |
| 2017-10-06 | $36.89 | $36.89 | $36.89 | $36.89 | $18.47 | 0 |
| 2017-10-05 | $36.89 | $36.89 | $36.89 | $36.89 | $18.47 | 0 |
| 2017-10-04 | $36.89 | $36.89 | $36.89 | $36.89 | $18.47 | 0 |
| 2017-10-03 | $36.89 | $36.89 | $36.89 | $36.89 | $18.47 | 0 |
| 2017-10-02 | $36.89 | $36.89 | $36.89 | $36.89 | $18.47 | 0 |
| 2017-09-29 | $36.01 | $37.25 | $35.78 | $36.89 | $18.47 | 40,116,120 |
| 2017-09-28 | $34.70 | $36.87 | $34.40 | $36.87 | $18.46 | 64,082,080 |
| 2017-09-27 | $32.33 | $33.77 | $32.13 | $33.52 | $16.79 | 24,101,020 |
| 2017-09-26 | $32.22 | $32.77 | $31.40 | $32.13 | $16.09 | 17,147,650 |
| 2017-09-25 | $33.90 | $34.15 | $32.35 | $32.45 | $16.25 | 21,703,560 |
| 2017-09-22 | $33.61 | $34.56 | $33.50 | $33.91 | $16.98 | 22,097,530 |
| 2017-09-21 | $33.71 | $34.96 | $33.45 | $33.55 | $16.80 | 27,034,250 |
| 2017-09-20 | $33.12 | $34.37 | $32.41 | $33.71 | $16.88 | 29,419,340 |
| 2017-09-19 | $35.36 | $35.58 | $33.41 | $33.54 | $16.80 | 36,111,720 |
| 2017-09-18 | $34.20 | $35.33 | $33.90 | $35.29 | $17.67 | 37,541,130 |
| 2017-09-15 | $33.98 | $35.28 | $33.35 | $34.23 | $17.14 | 39,818,660 |
| 2017-09-14 | $32.95 | $34.98 | $32.81 | $34.13 | $17.09 | 44,729,270 |
| 2017-09-13 | $33.05 | $33.74 | $32.78 | $33.13 | $16.59 | 26,565,370 |
| 2017-09-12 | $32.28 | $33.85 | $31.75 | $33.36 | $16.71 | 43,360,140 |
| 2017-09-11 | $31.86 | $32.49 | $31.60 | $32.27 | $16.16 | 22,917,720 |
| 2017-09-08 | $33.01 | $33.58 | $31.28 | $31.97 | $16.01 | 36,957,810 |
| 2017-09-07 | $32.50 | $34.90 | $32.22 | $33.08 | $16.57 | 58,174,710 |
| 2017-09-06 | $32.81 | $33.17 | $31.72 | $32.88 | $16.47 | 56,025,040 |
| 2017-09-05 | $31.70 | $34.00 | $31.70 | $33.54 | $16.80 | 73,328,300 |
| 2017-09-04 | $30.41 | $32.50 | $30.41 | $30.91 | $15.48 | 47,264,340 |
| 2017-09-01 | $29.23 | $29.79 | $28.82 | $29.55 | $14.80 | 26,516,070 |
| 2017-08-31 | $28.39 | $29.20 | $28.38 | $28.72 | $14.38 | 15,895,340 |
| 2017-08-30 | $27.72 | $28.87 | $27.72 | $28.54 | $14.29 | 19,374,970 |
| 2017-08-29 | $28.20 | $28.21 | $27.61 | $27.86 | $13.95 | 18,198,680 |
| 2017-08-28 | $28.00 | $29.30 | $27.83 | $28.48 | $14.26 | 25,962,960 |
| 2017-08-25 | $27.90 | $28.66 | $27.80 | $28.34 | $14.19 | 18,883,250 |
| 2017-08-24 | $28.44 | $28.69 | $27.85 | $28.05 | $14.05 | 22,387,970 |
| 2017-08-23 | $29.58 | $29.85 | $28.21 | $28.29 | $14.17 | 35,137,560 |
| 2017-08-22 | $31.27 | $31.49 | $29.36 | $29.39 | $14.72 | 64,009,490 |
| 2017-08-21 | $27.42 | $29.67 | $27.02 | $29.67 | $14.86 | 26,278,640 |
| 2017-08-18 | $26.33 | $27.49 | $26.20 | $26.97 | $13.51 | 17,626,380 |
| 2017-08-17 | $25.75 | $27.41 | $25.60 | $26.62 | $13.33 | 23,450,430 |
| 2017-08-16 | $25.38 | $26.14 | $25.26 | $25.91 | $12.98 | 14,060,740 |
| 2017-08-15 | $25.48 | $25.55 | $25.14 | $25.33 | $12.69 | 6,605,010 |
| 2017-08-14 | $24.42 | $25.56 | $24.42 | $25.45 | $12.75 | 11,693,360 |
| 2017-08-11 | $24.58 | $24.80 | $24.24 | $24.41 | $12.22 | 6,337,180 |
| 2017-08-10 | $25.49 | $25.65 | $24.53 | $24.63 | $12.33 | 12,047,530 |
| 2017-08-09 | $25.08 | $25.79 | $25.02 | $25.60 | $12.82 | 10,397,330 |
| 2017-08-08 | $24.72 | $25.19 | $24.72 | $25.10 | $12.57 | 6,191,470 |
| 2017-08-07 | $24.42 | $24.93 | $24.42 | $24.74 | $12.39 | 3,980,710 |
| 2017-08-04 | $24.68 | $24.95 | $24.53 | $24.56 | $12.30 | 4,825,550 |
| 2017-08-03 | $24.50 | $25.08 | $24.50 | $24.76 | $12.40 | 4,998,000 |
| 2017-08-02 | $25.05 | $25.17 | $24.58 | $24.62 | $12.33 | 6,261,130 |
| 2017-08-01 | $24.90 | $25.19 | $24.72 | $25.02 | $12.53 | 5,402,470 |
| 2017-07-31 | $25.00 | $25.39 | $24.83 | $24.91 | $12.47 | 6,535,020 |
| 2017-07-28 | $25.59 | $25.74 | $25.05 | $25.13 | $12.58 | 6,629,880 |
| 2017-07-27 | $24.81 | $25.69 | $24.56 | $25.59 | $12.82 | 9,496,490 |
| 2017-07-26 | $25.07 | $25.28 | $24.65 | $24.85 | $12.44 | 4,783,300 |
| 2017-07-25 | $25.50 | $25.57 | $24.90 | $25.08 | $12.56 | 5,108,550 |
| 2017-07-24 | $25.10 | $25.45 | $24.81 | $25.42 | $12.73 | 7,854,100 |
| 2017-07-21 | $25.28 | $25.96 | $25.26 | $25.34 | $12.69 | 13,748,240 |
| 2017-07-20 | $24.80 | $25.16 | $24.46 | $24.61 | $12.32 | 6,477,580 |
| 2017-07-19 | $24.57 | $24.94 | $24.13 | $24.79 | $12.41 | 6,068,640 |
| 2017-07-18 | $24.00 | $24.72 | $23.87 | $24.57 | $12.30 | 7,182,190 |
| 2017-07-17 | $25.90 | $25.90 | $24.01 | $24.06 | $12.05 | 13,551,200 |
| 2017-07-14 | $26.30 | $26.44 | $26.03 | $26.15 | $13.10 | 6,813,380 |
| 2017-07-13 | $26.64 | $26.89 | $26.35 | $26.48 | $13.26 | 6,144,100 |
| 2017-07-12 | $26.80 | $27.10 | $26.08 | $26.64 | $13.34 | 9,414,730 |
| 2017-07-11 | $26.85 | $27.39 | $26.76 | $26.91 | $13.48 | 6,769,590 |
| 2017-07-10 | $27.33 | $27.34 | $26.77 | $26.87 | $13.46 | 7,614,720 |
| 2017-07-07 | $27.59 | $27.75 | $27.10 | $27.29 | $13.67 | 8,314,390 |
| 2017-07-06 | $27.45 | $27.98 | $27.31 | $27.61 | $13.83 | 9,922,110 |
| 2017-07-05 | $27.46 | $27.59 | $27.06 | $27.57 | $13.81 | 10,648,080 |
| 2017-07-04 | $28.51 | $28.54 | $27.58 | $27.63 | $13.84 | 14,053,440 |
| 2017-07-03 | $28.06 | $28.62 | $28.01 | $28.55 | $14.30 | 10,426,010 |
| 2017-06-30 | $28.22 | $28.82 | $28.03 | $28.14 | $14.09 | 12,255,310 |
| 2017-06-29 | $27.80 | $29.24 | $27.74 | $28.48 | $14.26 | 23,446,050 |
| 2017-06-28 | $27.07 | $28.17 | $26.25 | $28.10 | $14.07 | 19,009,870 |
| 2017-06-27 | $27.05 | $27.30 | $26.60 | $27.08 | $13.56 | 10,134,240 |
| 2017-06-26 | $26.72 | $27.46 | $26.63 | $27.20 | $13.62 | 11,025,030 |
| 2017-06-23 | $26.91 | $27.13 | $26.06 | $26.60 | $13.32 | 11,036,090 |
| 2017-06-22 | $27.19 | $27.88 | $26.80 | $26.95 | $13.50 | 13,829,010 |
| 2017-06-21 | $27.95 | $28.15 | $27.08 | $27.19 | $13.62 | 15,319,870 |
| 2017-06-20 | $28.07 | $28.60 | $27.92 | $28.05 | $14.05 | 11,713,330 |
| 2017-06-19 | $28.06 | $28.47 | $27.64 | $27.95 | $14.00 | 12,277,820 |
| 2017-06-16 | $28.70 | $28.97 | $28.00 | $28.07 | $14.06 | 11,716,000 |
| 2017-06-15 | $28.39 | $29.18 | $28.28 | $28.81 | $14.43 | 13,440,420 |
| 2017-06-14 | $28.57 | $28.89 | $28.24 | $28.49 | $14.27 | 10,986,050 |
| 2017-06-13 | $28.14 | $28.98 | $28.14 | $28.72 | $14.38 | 14,107,260 |
| 2017-06-12 | $28.60 | $28.78 | $28.04 | $28.08 | $14.06 | 11,176,530 |
| 2017-06-09 | $29.21 | $29.28 | $28.20 | $28.82 | $14.43 | 16,267,250 |
| 2017-06-08 | $29.16 | $30.16 | $28.67 | $29.19 | $14.62 | 26,514,180 |
| 2017-06-07 | $28.09 | $29.45 | $28.09 | $29.19 | $14.62 | 23,880,150 |
| 2017-06-06 | $28.30 | $28.58 | $27.60 | $28.06 | $14.05 | 19,760,710 |
| 2017-06-05 | $29.60 | $30.55 | $28.75 | $28.86 | $14.45 | 27,168,370 |
| 2017-06-02 | $28.45 | $29.87 | $27.57 | $29.61 | $14.83 | 29,527,220 |
| 2017-06-01 | $29.24 | $30.30 | $28.31 | $29.27 | $14.66 | 33,314,630 |
| 2017-05-31 | $31.00 | $31.44 | $28.80 | $29.07 | $14.56 | 51,736,290 |
| 2017-05-30 | $29.52 | $29.52 | $29.52 | $29.52 | $14.78 | 0 |
| 2017-05-29 | $29.52 | $29.52 | $29.52 | $29.52 | $14.78 | 0 |
| 2017-05-26 | $26.72 | $29.52 | $26.52 | $29.52 | $14.78 | 25,395,010 |
| 2017-05-25 | $25.80 | $26.96 | $25.63 | $26.84 | $13.44 | 13,107,600 |
| 2017-05-24 | $24.75 | $25.90 | $24.24 | $25.88 | $12.96 | 9,301,890 |
| 2017-05-23 | $26.18 | $26.41 | $24.87 | $24.98 | $12.51 | 12,473,240 |
| 2017-05-22 | $27.79 | $28.11 | $26.35 | $26.49 | $13.27 | 17,164,460 |
| 2017-05-19 | $27.05 | $28.35 | $26.63 | $28.18 | $14.11 | 20,999,630 |
| 2017-05-18 | $26.55 | $27.78 | $26.41 | $26.73 | $13.39 | 13,467,200 |
| 2017-05-17 | $26.05 | $27.46 | $25.97 | $26.95 | $13.50 | 14,522,060 |
| 2017-05-16 | $25.20 | $26.03 | $25.02 | $25.97 | $13.01 | 9,237,140 |
| 2017-05-15 | $24.88 | $25.80 | $24.70 | $25.43 | $12.74 | 10,442,730 |
| 2017-05-12 | $24.29 | $24.65 | $24.11 | $24.24 | $12.14 | 5,107,080 |
| 2017-05-11 | $24.60 | $24.61 | $23.23 | $24.23 | $12.13 | 9,997,500 |
| 2017-05-10 | $26.18 | $26.35 | $24.90 | $24.98 | $12.47 | 7,105,940 |
| 2017-05-09 | $25.41 | $26.37 | $25.30 | $26.15 | $13.05 | 5,825,060 |
| 2017-05-08 | $26.26 | $26.26 | $25.40 | $25.60 | $12.78 | 7,357,020 |
| 2017-05-05 | $27.88 | $28.00 | $26.18 | $26.26 | $13.11 | 12,728,360 |
| 2017-05-04 | $28.00 | $28.70 | $27.75 | $28.18 | $14.07 | 13,261,980 |
| 2017-05-03 | $26.92 | $29.61 | $26.42 | $28.65 | $14.30 | 21,414,210 |
| 2017-05-02 | $26.76 | $27.03 | $26.41 | $26.92 | $13.44 | 5,251,250 |
| 2017-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $13.36 | 0 |
| 2017-04-28 | $26.40 | $27.00 | $26.40 | $26.77 | $13.36 | 5,792,330 |
| 2017-04-27 | $26.06 | $27.05 | $25.20 | $26.97 | $13.46 | 10,248,150 |
| 2017-04-26 | $25.88 | $26.37 | $25.66 | $26.16 | $13.06 | 6,859,110 |
| 2017-04-25 | $25.60 | $26.29 | $25.12 | $25.61 | $12.78 | 8,365,110 |
| 2017-04-24 | $26.84 | $26.92 | $25.00 | $25.67 | $12.81 | 8,548,190 |
| 2017-04-21 | $27.68 | $27.87 | $27.12 | $27.16 | $13.56 | 5,736,610 |
| 2017-04-20 | $27.48 | $27.75 | $27.11 | $27.63 | $13.79 | 7,327,410 |
| 2017-04-19 | $28.22 | $28.46 | $27.02 | $27.48 | $13.72 | 13,229,300 |
| 2017-04-18 | $29.38 | $29.98 | $28.46 | $28.59 | $14.27 | 11,355,790 |
| 2017-04-17 | $29.80 | $30.49 | $29.20 | $29.57 | $14.76 | 11,459,310 |
| 2017-04-14 | $29.58 | $30.23 | $29.07 | $30.17 | $15.06 | 15,703,740 |
| 2017-04-13 | $28.96 | $29.98 | $28.95 | $29.40 | $14.67 | 11,052,870 |
| 2017-04-12 | $30.49 | $30.58 | $29.10 | $29.25 | $14.60 | 23,108,330 |
| 2017-04-11 | $30.48 | $33.30 | $30.26 | $31.23 | $15.59 | 33,883,210 |
| 2017-04-10 | $29.70 | $31.46 | $29.30 | $30.82 | $15.38 | 31,807,940 |
| 2017-04-07 | $28.76 | $30.47 | $28.30 | $30.09 | $15.02 | 27,928,980 |
| 2017-04-06 | $30.19 | $30.19 | $28.34 | $28.43 | $14.19 | 27,021,470 |
| 2017-04-05 | $26.18 | $28.94 | $26.18 | $28.94 | $14.45 | 23,080,050 |
| 2017-04-04 | $26.31 | $26.31 | $26.31 | $26.31 | $13.13 | 0 |
| 2017-04-03 | $26.31 | $26.31 | $26.31 | $26.31 | $13.13 | 0 |
| 2017-03-31 | $26.20 | $26.61 | $26.10 | $26.31 | $13.13 | 3,926,740 |
| 2017-03-30 | $27.21 | $27.29 | $26.00 | $26.20 | $13.08 | 8,172,010 |
| 2017-03-29 | $27.91 | $27.99 | $27.28 | $27.30 | $13.63 | 5,581,970 |
| 2017-03-28 | $27.62 | $28.09 | $27.43 | $27.90 | $13.93 | 6,450,250 |
| 2017-03-27 | $27.90 | $28.13 | $27.58 | $27.70 | $13.83 | 5,131,360 |
| 2017-03-24 | $27.76 | $27.85 | $27.25 | $27.62 | $13.79 | 5,028,910 |
| 2017-03-23 | $27.04 | $28.12 | $27.00 | $27.73 | $13.84 | 12,695,750 |
| 2017-03-22 | $26.90 | $27.39 | $26.81 | $27.03 | $13.49 | 5,488,700 |
| 2017-03-21 | $27.30 | $27.44 | $27.06 | $27.14 | $13.55 | 5,753,380 |
| 2017-03-20 | $27.88 | $28.07 | $27.16 | $27.46 | $13.71 | 8,749,320 |
| 2017-03-17 | $27.86 | $28.45 | $27.80 | $27.92 | $13.94 | 10,826,070 |
| 2017-03-16 | $27.65 | $28.18 | $27.60 | $27.89 | $13.92 | 7,385,640 |
| 2017-03-15 | $27.80 | $27.94 | $27.45 | $27.59 | $13.77 | 8,332,560 |
| 2017-03-14 | $27.64 | $28.18 | $27.45 | $28.03 | $13.99 | 14,384,580 |
| 2017-03-13 | $26.64 | $27.69 | $26.63 | $27.44 | $13.70 | 9,829,810 |
| 2017-03-10 | $27.43 | $28.20 | $27.00 | $27.01 | $13.48 | 13,613,530 |
| 2017-03-09 | $26.78 | $27.45 | $26.28 | $27.40 | $13.68 | 10,635,420 |
| 2017-03-08 | $27.21 | $27.21 | $26.60 | $26.78 | $13.37 | 8,088,610 |
| 2017-03-07 | $26.61 | $27.29 | $26.50 | $27.22 | $13.59 | 13,514,020 |
| 2017-03-06 | $25.85 | $26.66 | $25.84 | $26.57 | $13.26 | 11,436,200 |
| 2017-03-03 | $25.12 | $25.66 | $25.01 | $25.65 | $12.80 | 6,555,280 |
| 2017-03-02 | $25.57 | $25.70 | $25.00 | $25.12 | $12.54 | 4,877,660 |
| 2017-03-01 | $25.33 | $25.52 | $25.20 | $25.41 | $12.68 | 3,353,200 |
| 2017-02-28 | $25.29 | $25.57 | $25.11 | $25.34 | $12.65 | 3,481,830 |
| 2017-02-27 | $25.61 | $26.14 | $25.16 | $25.27 | $12.61 | 6,342,150 |
| 2017-02-24 | $25.47 | $25.80 | $25.43 | $25.52 | $12.74 | 4,402,430 |
| 2017-02-23 | $25.69 | $25.97 | $25.38 | $25.47 | $12.71 | 6,029,980 |
| 2017-02-22 | $25.12 | $25.76 | $25.11 | $25.69 | $12.82 | 8,408,640 |
| 2017-02-21 | $24.91 | $25.30 | $24.82 | $25.18 | $12.57 | 6,699,830 |
| 2017-02-20 | $24.05 | $25.68 | $24.02 | $24.96 | $12.46 | 10,742,510 |
| 2017-02-17 | $24.26 | $24.40 | $23.90 | $24.01 | $11.98 | 3,391,360 |
| 2017-02-16 | $24.20 | $24.42 | $23.91 | $24.38 | $12.17 | 5,248,060 |
| 2017-02-15 | $24.90 | $24.91 | $24.30 | $24.31 | $12.13 | 4,304,890 |
| 2017-02-14 | $24.84 | $25.09 | $24.78 | $24.82 | $12.39 | 2,921,580 |
| 2017-02-13 | $24.94 | $25.26 | $24.78 | $24.91 | $12.43 | 4,025,130 |
| 2017-02-10 | $25.40 | $25.40 | $24.91 | $24.95 | $12.45 | 4,552,390 |
| 2017-02-09 | $25.05 | $25.49 | $24.92 | $25.35 | $12.65 | 5,431,990 |
| 2017-02-08 | $24.90 | $25.02 | $24.45 | $24.93 | $12.44 | 3,320,430 |
| 2017-02-07 | $25.06 | $25.18 | $24.78 | $24.89 | $12.42 | 2,857,770 |
| 2017-02-06 | $24.96 | $25.22 | $24.72 | $25.08 | $12.52 | 3,199,210 |
| 2017-02-03 | $24.90 | $25.28 | $24.83 | $25.02 | $12.49 | 2,958,070 |
| 2017-02-02 | $24.94 | $24.94 | $24.94 | $24.94 | $12.45 | 0 |
| 2017-02-01 | $24.94 | $24.94 | $24.94 | $24.94 | $12.45 | 0 |
| 2017-01-31 | $24.94 | $24.94 | $24.94 | $24.94 | $12.45 | 0 |
| 2017-01-30 | $24.94 | $24.94 | $24.94 | $24.94 | $12.45 | 0 |
| 2017-01-27 | $24.94 | $24.94 | $24.94 | $24.94 | $12.45 | 0 |
| 2017-01-26 | $24.81 | $25.15 | $24.76 | $24.94 | $12.45 | 2,561,350 |
| 2017-01-25 | $24.80 | $24.98 | $24.51 | $24.74 | $12.35 | 2,988,080 |
| 2017-01-24 | $24.65 | $25.70 | $24.65 | $24.93 | $12.44 | 9,038,700 |
| 2017-01-23 | $24.21 | $24.76 | $24.15 | $24.60 | $12.28 | 4,774,340 |
| 2017-01-20 | $23.65 | $24.50 | $23.62 | $24.27 | $12.11 | 6,700,730 |
| 2017-01-19 | $23.48 | $24.07 | $23.30 | $23.75 | $11.85 | 5,220,750 |
| 2017-01-18 | $23.56 | $23.84 | $23.40 | $23.61 | $11.78 | 3,609,950 |
| 2017-01-17 | $22.99 | $23.85 | $22.70 | $23.70 | $11.83 | 6,868,560 |
| 2017-01-16 | $24.10 | $24.15 | $22.33 | $23.14 | $11.55 | 9,830,110 |
| 2017-01-13 | $25.00 | $25.07 | $24.25 | $24.27 | $12.11 | 6,249,700 |
| 2017-01-12 | $24.80 | $25.07 | $24.80 | $24.97 | $12.46 | 5,867,260 |
| 2017-01-11 | $25.90 | $25.92 | $24.84 | $24.87 | $12.41 | 13,250,790 |
| 2017-01-10 | $26.46 | $26.55 | $25.81 | $25.92 | $12.94 | 16,248,250 |
| 2017-01-09 | $26.88 | $26.88 | $26.30 | $26.70 | $13.33 | 5,367,350 |
| 2017-01-06 | $27.46 | $27.52 | $26.88 | $26.90 | $13.43 | 5,395,190 |
| 2017-01-05 | $27.66 | $27.89 | $27.42 | $27.46 | $13.71 | 4,127,160 |
| 2017-01-04 | $27.98 | $27.98 | $27.10 | $27.64 | $13.80 | 7,657,100 |
| 2017-01-03 | $27.86 | $28.12 | $27.85 | $27.97 | $13.96 | 2,612,330 |
| 2017-01-02 | $27.82 | $27.82 | $27.82 | $27.82 | $13.89 | 0 |
| 2016-12-30 | $27.82 | $27.98 | $27.55 | $27.82 | $13.89 | 2,549,520 |
| 2016-12-29 | $27.60 | $28.05 | $27.48 | $27.79 | $13.87 | 2,933,560 |
| 2016-12-28 | $27.53 | $27.86 | $27.34 | $27.58 | $13.77 | 2,584,330 |
| 2016-12-27 | $27.40 | $27.76 | $27.40 | $27.52 | $13.74 | 2,114,120 |
| 2016-12-26 | $27.68 | $27.69 | $27.10 | $27.56 | $13.76 | 3,689,170 |
| 2016-12-23 | $27.94 | $28.28 | $27.74 | $27.88 | $13.92 | 4,086,000 |
| 2016-12-22 | $27.63 | $27.94 | $27.54 | $27.92 | $13.94 | 2,789,000 |
| 2016-12-21 | $27.40 | $27.78 | $27.40 | $27.63 | $13.79 | 2,801,160 |
| 2016-12-20 | $27.53 | $27.66 | $27.10 | $27.40 | $13.68 | 2,900,370 |
| 2016-12-19 | $28.02 | $28.08 | $27.40 | $27.50 | $13.73 | 4,231,470 |
| 2016-12-16 | $27.73 | $28.28 | $27.56 | $28.10 | $14.03 | 3,511,620 |
| 2016-12-15 | $27.61 | $28.07 | $27.57 | $27.86 | $13.91 | 2,794,980 |
| 2016-12-14 | $27.98 | $27.98 | $27.51 | $27.57 | $13.76 | 2,543,540 |
| 2016-12-13 | $28.00 | $28.10 | $27.33 | $27.91 | $13.93 | 4,382,300 |
| 2016-12-12 | $29.80 | $29.86 | $28.01 | $28.09 | $14.02 | 6,666,680 |
| 2016-12-09 | $29.99 | $30.00 | $29.75 | $29.79 | $14.87 | 2,709,260 |
| 2016-12-08 | $30.20 | $30.30 | $29.99 | $30.09 | $15.02 | 3,990,240 |
| 2016-12-07 | $30.02 | $30.03 | $29.76 | $30.01 | $14.98 | 3,624,580 |
| 2016-12-06 | $29.95 | $30.16 | $29.88 | $30.08 | $15.01 | 2,515,230 |
| 2016-12-05 | $30.00 | $30.07 | $29.73 | $29.94 | $14.94 | 3,439,500 |
| 2016-12-02 | $30.96 | $31.00 | $30.10 | $30.11 | $15.03 | 5,078,890 |
| 2016-12-01 | $31.10 | $31.11 | $30.81 | $30.95 | $15.45 | 3,619,120 |
| 2016-11-30 | $30.88 | $31.25 | $30.75 | $30.96 | $15.45 | 5,181,420 |
| 2016-11-29 | $31.00 | $31.00 | $30.64 | $30.69 | $15.32 | 5,199,880 |
| 2016-11-28 | $31.30 | $31.37 | $30.91 | $31.12 | $15.53 | 4,203,050 |
| 2016-11-25 | $31.28 | $31.35 | $30.57 | $31.27 | $15.61 | 6,387,940 |
| 2016-11-24 | $31.74 | $31.75 | $31.40 | $31.42 | $15.68 | 4,463,450 |
| 2016-11-23 | $31.80 | $31.97 | $31.53 | $31.74 | $15.84 | 6,749,980 |
| 2016-11-22 | $31.58 | $31.80 | $31.38 | $31.78 | $15.86 | 6,154,280 |
| 2016-11-21 | $31.70 | $31.88 | $31.54 | $31.59 | $15.77 | 4,467,840 |
| 2016-11-18 | $31.48 | $31.75 | $31.43 | $31.64 | $15.79 | 6,509,410 |
| 2016-11-17 | $32.87 | $32.87 | $31.38 | $31.48 | $15.71 | 18,820,800 |
| 2016-11-16 | $32.48 | $33.35 | $32.34 | $32.84 | $16.39 | 9,320,500 |
| 2016-11-15 | $32.18 | $32.25 | $31.81 | $32.24 | $16.09 | 5,195,790 |
| 2016-11-14 | $31.60 | $32.16 | $31.60 | $32.12 | $16.03 | 6,550,430 |
| 2016-11-11 | $32.10 | $32.10 | $31.55 | $31.81 | $15.88 | 7,417,110 |
| 2016-11-10 | $32.19 | $32.30 | $32.07 | $32.16 | $16.05 | 4,065,460 |
| 2016-11-09 | $32.55 | $32.70 | $31.75 | $31.90 | $15.92 | 4,773,660 |
| 2016-11-08 | $32.72 | $32.91 | $32.50 | $32.54 | $16.24 | 3,306,150 |
| 2016-11-07 | $32.51 | $32.77 | $32.15 | $32.27 | $16.11 | 2,683,670 |
| 2016-11-04 | $32.23 | $32.59 | $32.17 | $32.58 | $16.26 | 3,851,650 |
| 2016-11-03 | $32.12 | $32.46 | $31.93 | $32.26 | $16.10 | 4,661,810 |
| 2016-11-02 | $32.46 | $32.46 | $32.06 | $32.17 | $16.06 | 3,482,110 |
| 2016-11-01 | $32.24 | $32.60 | $32.24 | $32.59 | $16.27 | 2,789,400 |
| 2016-10-31 | $32.81 | $32.88 | $32.21 | $32.39 | $16.17 | 0 |
| 2016-10-28 | $33.07 | $33.30 | $32.95 | $32.98 | $16.46 | 2,940,360 |
| 2016-10-27 | $33.36 | $33.36 | $33.00 | $33.12 | $16.53 | 2,886,100 |
| 2016-10-26 | $33.47 | $33.56 | $33.16 | $33.40 | $16.67 | 3,648,210 |
| 2016-10-25 | $33.45 | $33.60 | $33.28 | $33.59 | $16.77 | 4,167,390 |
| 2016-10-24 | $33.16 | $33.59 | $33.10 | $33.32 | $16.63 | 4,034,110 |
| 2016-10-21 | $33.52 | $33.59 | $32.88 | $33.22 | $16.58 | 3,023,230 |
| 2016-10-20 | $33.20 | $33.30 | $33.00 | $33.19 | $16.57 | 2,428,460 |
| 2016-10-19 | $33.48 | $33.53 | $33.07 | $33.20 | $16.57 | 2,360,120 |
| 2016-10-18 | $32.91 | $33.36 | $32.81 | $33.30 | $16.62 | 3,457,420 |
| 2016-10-17 | $33.25 | $33.37 | $32.82 | $32.88 | $16.41 | 2,935,700 |
| 2016-10-14 | $33.54 | $33.54 | $32.97 | $33.19 | $16.57 | 2,919,760 |
| 2016-10-13 | $33.68 | $33.75 | $33.40 | $33.55 | $16.75 | 2,742,820 |
| 2016-10-12 | $33.51 | $33.87 | $33.29 | $33.70 | $16.82 | 3,929,430 |
| 2016-10-11 | $33.52 | $33.96 | $33.50 | $33.60 | $16.77 | 4,897,730 |
| 2016-10-10 | $32.58 | $33.84 | $32.55 | $33.51 | $16.73 | 8,391,820 |
| 2016-10-07 | $32.19 | $32.19 | $32.19 | $32.19 | $16.07 | 0 |
| 2016-10-06 | $32.19 | $32.19 | $32.19 | $32.19 | $16.07 | 0 |
| 2016-10-05 | $32.19 | $32.19 | $32.19 | $32.19 | $16.07 | 0 |
| 2016-10-04 | $32.19 | $32.19 | $32.19 | $32.19 | $16.07 | 0 |
| 2016-10-03 | $32.19 | $32.19 | $32.19 | $32.19 | $16.07 | 0 |
| 2016-09-30 | $31.99 | $32.20 | $31.85 | $32.19 | $16.07 | 2,282,890 |
| 2016-09-29 | $31.86 | $32.11 | $31.78 | $31.96 | $15.95 | 2,062,950 |
| 2016-09-28 | $32.19 | $32.20 | $31.81 | $31.86 | $15.90 | 2,046,470 |
| 2016-09-27 | $31.80 | $32.24 | $31.48 | $32.09 | $16.02 | 4,234,590 |
| 2016-09-26 | $32.60 | $32.63 | $31.91 | $31.97 | $15.96 | 4,657,300 |
| 2016-09-23 | $32.67 | $33.05 | $32.63 | $32.79 | $16.37 | 3,072,420 |
| 2016-09-22 | $33.10 | $33.31 | $32.60 | $32.68 | $16.31 | 5,784,130 |
| 2016-09-21 | $33.32 | $33.36 | $32.83 | $32.95 | $16.45 | 3,803,890 |
| 2016-09-20 | $33.50 | $33.87 | $33.32 | $33.37 | $16.66 | 2,624,070 |
| 2016-09-19 | $33.00 | $33.97 | $32.80 | $33.50 | $16.72 | 4,549,220 |
| 2016-09-16 | $32.65 | $32.65 | $32.65 | $32.65 | $16.30 | 0 |
| 2016-09-15 | $32.65 | $32.65 | $32.65 | $32.65 | $16.30 | 0 |
| 2016-09-14 | $32.50 | $32.82 | $32.24 | $32.65 | $16.30 | 2,875,660 |
| 2016-09-13 | $32.50 | $32.79 | $32.45 | $32.58 | $16.26 | 2,754,850 |
| 2016-09-12 | $33.33 | $33.49 | $32.30 | $32.40 | $16.17 | 6,997,530 |
| 2016-09-09 | $34.72 | $34.72 | $33.93 | $33.96 | $16.95 | 4,943,700 |
| 2016-09-08 | $34.50 | $34.83 | $34.45 | $34.62 | $17.28 | 3,465,250 |
| 2016-09-07 | $35.00 | $35.06 | $34.45 | $34.61 | $17.28 | 4,578,200 |
| 2016-09-06 | $34.55 | $35.06 | $33.91 | $35.03 | $17.48 | 5,937,790 |
| 2016-09-05 | $34.79 | $34.98 | $34.40 | $34.52 | $17.23 | 3,816,760 |
| 2016-09-02 | $34.90 | $35.20 | $34.57 | $34.69 | $17.32 | 4,053,450 |
| 2016-09-01 | $35.49 | $35.49 | $35.06 | $35.07 | $17.50 | 3,201,460 |
| 2016-08-31 | $35.20 | $35.43 | $35.01 | $35.39 | $17.66 | 2,630,450 |
| 2016-08-30 | $35.35 | $35.47 | $35.17 | $35.24 | $17.59 | 2,685,310 |
| 2016-08-29 | $35.52 | $35.55 | $35.07 | $35.23 | $17.58 | 3,461,630 |
| 2016-08-26 | $35.79 | $36.00 | $35.48 | $35.58 | $17.76 | 4,032,370 |
| 2016-08-25 | $35.48 | $35.98 | $35.23 | $35.63 | $17.78 | 4,058,450 |
| 2016-08-24 | $35.20 | $35.65 | $35.20 | $35.44 | $17.69 | 3,288,160 |
| 2016-08-23 | $36.30 | $36.30 | $35.03 | $35.33 | $17.63 | 7,835,900 |
| 2016-08-22 | $36.39 | $36.81 | $36.09 | $36.29 | $18.11 | 5,026,420 |
| 2016-08-19 | $36.28 | $36.50 | $36.14 | $36.30 | $18.12 | 3,618,710 |
| 2016-08-18 | $36.80 | $36.99 | $36.02 | $36.24 | $18.09 | 6,473,060 |
| 2016-08-17 | $36.81 | $37.35 | $36.72 | $36.91 | $18.42 | 5,224,910 |
| 2016-08-16 | $37.00 | $37.48 | $36.71 | $36.99 | $18.46 | 7,863,300 |
| 2016-08-15 | $35.74 | $37.00 | $35.21 | $36.78 | $18.36 | 8,889,500 |
| 2016-08-12 | $35.02 | $35.75 | $35.02 | $35.63 | $17.78 | 3,192,370 |
| 2016-08-11 | $35.68 | $35.75 | $35.07 | $35.17 | $17.55 | 3,213,630 |
| 2016-08-10 | $36.09 | $36.27 | $35.58 | $35.69 | $17.81 | 3,773,110 |
| 2016-08-09 | $35.58 | $36.13 | $35.58 | $36.08 | $18.01 | 4,295,320 |
| 2016-08-08 | $35.20 | $35.70 | $34.51 | $35.61 | $17.77 | 5,053,440 |
| 2016-08-05 | $35.50 | $35.98 | $35.40 | $35.44 | $17.69 | 4,554,310 |
| 2016-08-04 | $35.40 | $35.69 | $35.00 | $35.50 | $17.72 | 4,622,140 |
| 2016-08-03 | $35.26 | $35.75 | $35.20 | $35.38 | $17.66 | 4,528,200 |
| 2016-08-02 | $35.23 | $35.66 | $35.00 | $35.60 | $17.77 | 4,563,250 |
| 2016-08-01 | $35.54 | $35.88 | $34.61 | $35.05 | $17.49 | 7,040,630 |
| 2016-07-29 | $36.75 | $37.13 | $35.90 | $36.00 | $17.97 | 6,147,520 |
| 2016-07-28 | $37.42 | $37.65 | $36.10 | $36.72 | $18.33 | 11,372,520 |
| 2016-07-27 | $38.56 | $39.70 | $36.67 | $37.75 | $18.84 | 19,432,290 |
| 2016-07-26 | $38.10 | $38.45 | $37.92 | $38.25 | $19.09 | 5,378,670 |
| 2016-07-25 | $38.88 | $38.88 | $37.96 | $38.10 | $19.02 | 7,543,820 |
| 2016-07-22 | $38.40 | $38.94 | $38.06 | $38.77 | $19.35 | 9,600,860 |
| 2016-07-21 | $38.00 | $38.65 | $37.85 | $38.38 | $19.16 | 7,844,770 |
| 2016-07-20 | $38.00 | $38.42 | $37.69 | $38.02 | $18.98 | 7,016,500 |
| 2016-07-19 | $37.49 | $38.30 | $37.10 | $38.23 | $19.08 | 8,985,400 |
| 2016-07-18 | $38.49 | $38.51 | $37.25 | $37.43 | $18.68 | 10,349,590 |
| 2016-07-15 | $39.50 | $39.59 | $38.45 | $38.49 | $19.21 | 10,997,800 |
| 2016-07-14 | $39.44 | $39.59 | $39.00 | $39.39 | $19.66 | 6,987,280 |
| 2016-07-13 | $39.88 | $40.08 | $39.00 | $39.65 | $19.79 | 10,516,440 |
| 2016-07-12 | $39.00 | $40.12 | $38.85 | $39.85 | $19.89 | 11,397,690 |
| 2016-07-11 | $39.70 | $40.48 | $39.01 | $39.11 | $19.52 | 9,523,520 |
| 2016-07-08 | $39.80 | $40.33 | $39.38 | $39.68 | $19.81 | 8,916,520 |
| 2016-07-07 | $39.95 | $40.15 | $38.88 | $39.78 | $19.86 | 13,490,090 |
| 2016-07-06 | $40.35 | $41.50 | $40.14 | $40.47 | $20.20 | 13,730,570 |
| 2016-07-05 | $39.81 | $41.13 | $39.81 | $39.94 | $19.94 | 13,253,460 |
| 2016-07-04 | $38.70 | $39.81 | $38.60 | $39.49 | $19.71 | 8,213,640 |
| 2016-07-01 | $39.46 | $39.88 | $38.45 | $38.49 | $19.21 | 10,648,090 |
| 2016-06-30 | $39.49 | $40.48 | $39.26 | $39.82 | $19.88 | 10,149,860 |
| 2016-06-29 | $39.85 | $40.40 | $39.20 | $39.34 | $19.64 | 11,238,020 |
| 2016-06-28 | $39.95 | $40.15 | $39.15 | $39.64 | $19.79 | 14,407,420 |
| 2016-06-27 | $39.28 | $40.78 | $38.76 | $40.43 | $20.18 | 20,528,210 |
| 2016-06-24 | $39.00 | $40.46 | $37.99 | $39.86 | $19.90 | 28,786,620 |
| 2016-06-23 | $37.53 | $39.19 | $37.35 | $38.80 | $19.37 | 18,356,360 |
| 2016-06-22 | $36.00 | $38.17 | $35.85 | $37.96 | $18.95 | 12,945,300 |
| 2016-06-21 | $39.00 | $39.56 | $36.00 | $36.39 | $18.16 | 19,026,830 |
| 2016-06-20 | $34.75 | $37.77 | $33.91 | $37.49 | $18.71 | 13,230,980 |
| 2016-06-17 | $34.12 | $35.19 | $34.11 | $34.68 | $17.31 | 6,523,350 |
| 2016-06-16 | $34.83 | $35.10 | $33.88 | $34.08 | $17.01 | 8,846,440 |
| 2016-06-15 | $33.53 | $35.50 | $33.31 | $34.89 | $17.42 | 8,255,900 |
| 2016-06-14 | $33.85 | $34.50 | $33.40 | $33.84 | $16.89 | 6,713,600 |
| 2016-06-13 | $36.06 | $36.59 | $33.81 | $33.87 | $16.91 | 10,303,520 |
| 2016-06-10 | $36.89 | $36.89 | $36.89 | $36.89 | $18.41 | 0 |
| 2016-06-09 | $36.89 | $36.89 | $36.89 | $36.89 | $18.41 | 0 |
| 2016-06-08 | $36.99 | $37.19 | $36.30 | $36.89 | $18.41 | 6,373,720 |
| 2016-06-07 | $37.46 | $37.56 | $36.46 | $36.94 | $18.44 | 7,322,580 |
| 2016-06-06 | $37.43 | $38.50 | $37.03 | $37.41 | $18.67 | 9,122,840 |
| 2016-06-03 | $37.55 | $37.90 | $36.94 | $37.14 | $18.54 | 10,267,860 |
| 2016-06-02 | $36.50 | $37.50 | $36.50 | $37.33 | $18.63 | 10,242,850 |
| 2016-06-01 | $37.03 | $37.03 | $37.03 | $37.03 | $18.48 | 0 |
| 2016-05-31 | $34.44 | $37.16 | $34.30 | $37.03 | $18.48 | 15,337,560 |
| 2016-05-30 | $33.80 | $34.74 | $33.61 | $34.11 | $17.03 | 6,061,870 |
| 2016-05-27 | $34.20 | $34.95 | $34.20 | $34.42 | $17.18 | 8,450,020 |
| 2016-05-26 | $33.82 | $34.11 | $32.86 | $34.05 | $17.00 | 7,266,430 |
| 2016-05-25 | $34.20 | $34.81 | $33.68 | $33.98 | $16.96 | 6,371,430 |
| 2016-05-24 | $34.82 | $34.99 | $33.64 | $33.95 | $16.95 | 6,623,020 |
| 2016-05-23 | $33.35 | $34.64 | $33.31 | $34.34 | $17.14 | 8,675,980 |
| 2016-05-20 | $32.40 | $33.29 | $32.14 | $33.22 | $16.58 | 5,811,180 |
| 2016-05-19 | $32.33 | $33.50 | $32.33 | $32.64 | $16.29 | 6,793,400 |
| 2016-05-18 | $33.50 | $33.50 | $31.50 | $32.32 | $16.13 | 7,931,150 |
| 2016-05-17 | $34.10 | $34.50 | $33.30 | $33.82 | $16.88 | 7,460,050 |
| 2016-05-16 | $33.10 | $34.00 | $32.82 | $33.98 | $16.96 | 6,320,690 |
| 2016-05-13 | $34.00 | $34.69 | $32.84 | $33.12 | $16.53 | 7,533,710 |
| 2016-05-12 | $33.22 | $34.18 | $32.65 | $34.12 | $17.03 | 7,566,850 |
| 2016-05-11 | $35.67 | $35.80 | $33.85 | $33.94 | $16.94 | 9,393,980 |
| 2016-05-10 | $35.10 | $35.71 | $34.78 | $35.35 | $17.64 | 8,693,850 |
| 2016-05-09 | $36.88 | $36.90 | $34.55 | $34.96 | $17.45 | 12,993,950 |
| 2016-05-06 | $39.60 | $40.68 | $37.00 | $37.26 | $18.60 | 20,464,480 |
| 2016-05-05 | $38.91 | $39.55 | $38.50 | $39.13 | $19.53 | 13,496,150 |
| 2016-05-04 | $36.20 | $39.93 | $35.96 | $38.96 | $19.45 | 21,345,530 |
| 2016-05-03 | $35.11 | $36.95 | $34.60 | $36.46 | $18.20 | 16,210,600 |
| 2016-05-02 | $35.02 | $35.02 | $35.02 | $35.02 | $17.48 | 0 |
| 2016-04-29 | $35.02 | $35.50 | $34.74 | $35.02 | $17.48 | 8,574,110 |
| 2016-04-28 | $35.30 | $35.78 | $34.45 | $35.52 | $17.73 | 14,246,420 |
| 2016-04-27 | $34.77 | $34.99 | $33.73 | $34.70 | $17.32 | 10,206,040 |
| 2016-04-26 | $35.01 | $35.35 | $33.80 | $34.39 | $17.17 | 14,373,570 |
| 2016-04-25 | $35.25 | $37.48 | $34.60 | $36.13 | $18.03 | 12,089,230 |
| 2016-04-22 | $69.00 | $69.39 | $67.05 | $68.28 | $15.12 | 4,394,130 |
| 2016-04-21 | $68.77 | $70.68 | $68.07 | $69.17 | $15.31 | 4,848,430 |
| 2016-04-20 | $70.80 | $72.71 | $66.67 | $68.75 | $15.22 | 7,665,490 |
| 2016-04-19 | $71.20 | $71.84 | $69.70 | $70.04 | $15.51 | 3,941,870 |
| 2016-04-18 | $70.50 | $70.87 | $68.83 | $69.45 | $15.38 | 3,644,580 |
| 2016-04-15 | $71.70 | $72.68 | $70.70 | $71.12 | $15.74 | 4,092,380 |
| 2016-04-14 | $71.28 | $72.30 | $70.00 | $71.44 | $15.82 | 4,202,450 |
| 2016-04-13 | $69.03 | $72.00 | $69.03 | $69.98 | $15.49 | 6,523,800 |
| 2016-04-12 | $69.90 | $70.98 | $67.71 | $68.53 | $15.17 | 4,662,340 |
| 2016-04-11 | $69.00 | $71.34 | $69.00 | $69.98 | $15.49 | 4,590,130 |
| 2016-04-08 | $69.70 | $69.86 | $67.03 | $68.18 | $15.09 | 5,373,560 |
| 2016-04-07 | $70.97 | $72.78 | $70.34 | $70.40 | $15.59 | 6,500,460 |
| 2016-04-06 | $70.00 | $71.12 | $69.60 | $70.07 | $15.51 | 4,346,340 |
| 2016-04-05 | $69.15 | $70.88 | $68.40 | $70.52 | $15.61 | 4,673,410 |
| 2016-04-04 | $68.51 | $68.51 | $68.51 | $68.51 | $15.17 | 0 |
| 2016-04-01 | $68.70 | $68.70 | $66.89 | $68.51 | $15.17 | 4,051,920 |
| 2016-03-31 | $69.39 | $70.66 | $68.51 | $69.14 | $15.31 | 5,599,840 |
| 2016-03-30 | $65.75 | $68.49 | $65.20 | $68.48 | $15.16 | 5,490,000 |
| 2016-03-29 | $66.80 | $67.46 | $63.81 | $64.45 | $14.27 | 5,271,260 |
| 2016-03-28 | $70.80 | $71.77 | $67.00 | $67.20 | $14.88 | 6,115,450 |
| 2016-03-25 | $67.58 | $70.51 | $67.58 | $70.05 | $15.51 | 6,689,210 |
| 2016-03-24 | $67.60 | $70.66 | $67.11 | $68.19 | $15.10 | 7,836,500 |
| 2016-03-23 | $66.77 | $68.89 | $66.26 | $68.09 | $15.07 | 7,206,980 |
| 2016-03-22 | $66.80 | $69.90 | $66.01 | $68.51 | $15.17 | 8,407,400 |
| 2016-03-21 | $64.02 | $67.59 | $64.02 | $67.51 | $14.95 | 8,274,160 |
| 2016-03-18 | $60.00 | $64.10 | $59.68 | $63.00 | $13.95 | 8,187,020 |
| 2016-03-17 | $56.04 | $59.15 | $55.45 | $59.07 | $13.08 | 6,891,660 |
| 2016-03-16 | $57.37 | $57.78 | $55.00 | $55.69 | $12.33 | 3,214,250 |
| 2016-03-15 | $57.20 | $58.35 | $56.66 | $56.74 | $12.56 | 3,857,510 |
| 2016-03-14 | $56.10 | $58.46 | $55.50 | $57.54 | $12.74 | 5,365,530 |
| 2016-03-11 | $53.86 | $55.83 | $53.86 | $54.89 | $12.15 | 3,010,700 |
| 2016-03-10 | $56.99 | $58.26 | $54.45 | $54.74 | $12.12 | 4,246,750 |
| 2016-03-09 | $55.00 | $57.30 | $54.00 | $55.94 | $12.38 | 4,426,730 |
| 2016-03-08 | $54.02 | $55.74 | $51.50 | $55.62 | $12.31 | 4,400,670 |
| 2016-03-07 | $53.90 | $56.14 | $53.50 | $54.57 | $12.08 | 3,430,290 |
| 2016-03-04 | $56.00 | $56.49 | $51.50 | $52.90 | $11.71 | 4,754,530 |
| 2016-03-03 | $56.00 | $58.80 | $55.56 | $56.19 | $12.44 | 5,115,750 |
| 2016-03-02 | $53.30 | $56.55 | $52.68 | $56.16 | $12.43 | 5,471,060 |
| 2016-03-01 | $52.18 | $54.98 | $51.21 | $53.92 | $11.94 | 4,859,140 |
| 2016-02-29 | $58.05 | $59.66 | $52.38 | $52.39 | $11.60 | 6,290,590 |
| 2016-02-26 | $59.41 | $59.43 | $56.11 | $58.20 | $12.88 | 4,758,410 |
| 2016-02-25 | $65.19 | $65.20 | $58.67 | $58.67 | $12.99 | 6,933,850 |
| 2016-02-24 | $66.31 | $67.40 | $63.64 | $65.19 | $14.43 | 5,646,590 |
| 2016-02-23 | $68.20 | $68.49 | $65.13 | $66.31 | $14.68 | 4,382,900 |
| 2016-02-22 | $69.60 | $70.28 | $67.70 | $68.29 | $15.12 | 4,807,720 |
| 2016-02-19 | $68.04 | $68.91 | $67.10 | $68.50 | $15.16 | 3,106,690 |
| 2016-02-18 | $69.89 | $70.49 | $67.80 | $68.05 | $15.07 | 3,527,470 |
| 2016-02-17 | $68.29 | $69.17 | $66.81 | $69.04 | $15.28 | 4,330,650 |
| 2016-02-16 | $65.30 | $69.19 | $65.20 | $68.60 | $15.19 | 4,103,650 |
| 2016-02-15 | $63.57 | $65.52 | $62.99 | $64.91 | $14.37 | 2,591,190 |
| 2016-02-12 | $66.02 | $66.02 | $66.02 | $66.02 | $14.62 | 0 |
| 2016-02-11 | $66.02 | $66.02 | $66.02 | $66.02 | $14.62 | 0 |
| 2016-02-10 | $66.02 | $66.02 | $66.02 | $66.02 | $14.62 | 0 |
| 2016-02-09 | $66.02 | $66.02 | $66.02 | $66.02 | $14.62 | 0 |
| 2016-02-08 | $66.02 | $66.02 | $66.02 | $66.02 | $14.62 | 0 |
| 2016-02-05 | $66.58 | $67.50 | $65.71 | $66.02 | $14.62 | 1,891,460 |
| 2016-02-04 | $66.10 | $68.50 | $66.10 | $66.46 | $14.71 | 4,067,220 |
| 2016-02-03 | $64.50 | $65.74 | $63.83 | $65.25 | $14.45 | 3,320,560 |
| 2016-02-02 | $62.91 | $67.00 | $62.91 | $65.55 | $14.51 | 4,153,030 |
| 2016-02-01 | $62.20 | $64.00 | $61.43 | $62.91 | $13.93 | 4,188,150 |
| 2016-01-29 | $58.11 | $64.00 | $58.11 | $62.52 | $13.84 | 4,630,150 |
| 2016-01-28 | $61.85 | $62.50 | $58.50 | $58.66 | $12.99 | 4,004,750 |
| 2016-01-27 | $60.99 | $63.10 | $56.85 | $62.85 | $13.91 | 5,945,050 |
| 2016-01-26 | $65.50 | $65.88 | $60.02 | $60.35 | $13.36 | 4,884,390 |
| 2016-01-25 | $65.31 | $67.69 | $64.52 | $66.48 | $14.72 | 3,986,720 |
| 2016-01-22 | $64.10 | $65.39 | $62.00 | $64.99 | $14.39 | 4,159,790 |
| 2016-01-21 | $66.11 | $68.50 | $63.22 | $63.43 | $14.04 | 5,907,850 |
| 2016-01-20 | $66.66 | $71.55 | $66.18 | $67.26 | $14.89 | 7,695,370 |
| 2016-01-19 | $60.56 | $67.29 | $59.52 | $67.29 | $14.90 | 7,438,800 |
| 2016-01-18 | $57.33 | $61.55 | $57.20 | $61.17 | $13.54 | 4,409,010 |
| 2016-01-15 | $59.70 | $61.59 | $58.01 | $58.73 | $13.00 | 4,280,130 |
| 2016-01-14 | $54.98 | $60.95 | $54.21 | $60.28 | $13.35 | 5,414,450 |
| 2016-01-13 | $61.85 | $62.97 | $56.86 | $57.00 | $12.62 | 4,260,980 |
| 2016-01-12 | $60.96 | $61.97 | $58.62 | $61.33 | $13.58 | 5,021,090 |
| 2016-01-11 | $64.50 | $64.94 | $59.89 | $60.25 | $13.34 | 7,968,580 |
| 2016-01-08 | $68.40 | $69.70 | $62.00 | $66.54 | $14.73 | 6,510,620 |
| 2016-01-07 | $72.50 | $72.78 | $67.12 | $67.12 | $14.86 | 1,322,900 |
| 2016-01-06 | $75.60 | $76.37 | $70.22 | $74.58 | $16.51 | 7,823,960 |
| 2016-01-05 | $74.83 | $80.87 | $73.85 | $75.05 | $16.61 | 10,588,530 |
| 2016-01-04 | $91.19 | $91.19 | $82.05 | $82.05 | $18.16 | 4,196,470 |
| 2016-01-01 | $91.17 | $91.17 | $91.17 | $91.17 | $20.18 | 0 |
| 2015-12-31 | $89.31 | $92.69 | $88.01 | $91.17 | $20.18 | 4,843,130 |
| 2015-12-30 | $88.30 | $90.48 | $87.71 | $89.24 | $19.76 | 3,606,380 |
| 2015-12-29 | $87.52 | $88.78 | $87.17 | $88.38 | $19.57 | 2,999,530 |
| 2015-12-28 | $92.70 | $93.50 | $87.90 | $88.33 | $19.55 | 4,950,960 |
| 2015-12-25 | $94.30 | $94.49 | $91.30 | $92.37 | $20.45 | 2,273,880 |
| 2015-12-24 | $93.67 | $94.33 | $91.38 | $94.11 | $20.83 | 3,359,600 |
| 2015-12-23 | $98.50 | $98.50 | $93.00 | $93.70 | $20.74 | 5,267,900 |
| 2015-12-22 | $98.10 | $102.50 | $96.80 | $98.33 | $21.77 | 7,309,850 |
| 2015-12-21 | $95.00 | $103.00 | $94.20 | $98.93 | $21.90 | 9,207,480 |
| 2015-12-18 | $93.48 | $97.88 | $93.48 | $94.01 | $20.81 | 5,901,870 |
| 2015-12-17 | $91.80 | $93.06 | $90.84 | $92.99 | $20.59 | 4,141,740 |
| 2015-12-16 | $91.79 | $92.87 | $90.45 | $90.59 | $20.06 | 2,648,580 |
| 2015-12-15 | $89.40 | $92.39 | $89.40 | $90.83 | $20.11 | 2,946,210 |
| 2015-12-14 | $86.99 | $89.40 | $86.23 | $89.24 | $19.76 | 2,972,540 |
| 2015-12-11 | $86.12 | $88.78 | $86.12 | $87.43 | $19.36 | 2,466,760 |
| 2015-12-10 | $88.80 | $90.99 | $85.00 | $87.21 | $19.31 | 4,278,610 |
| 2015-12-09 | $88.00 | $91.30 | $85.71 | $89.43 | $19.80 | 3,988,180 |
| 2015-12-08 | $89.99 | $91.96 | $87.91 | $88.23 | $19.53 | 4,087,090 |
| 2015-12-07 | $87.99 | $91.50 | $86.35 | $90.75 | $20.09 | 4,159,180 |
| 2015-12-04 | $87.15 | $90.00 | $86.60 | $87.18 | $19.30 | 3,714,100 |
| 2015-12-03 | $84.62 | $88.99 | $84.60 | $87.00 | $19.26 | 3,899,810 |
| 2015-12-02 | $88.21 | $89.00 | $81.06 | $84.66 | $18.74 | 3,830,010 |
| 2015-12-01 | $89.18 | $90.90 | $87.30 | $88.17 | $19.52 | 3,730,380 |
| 2015-11-30 | $89.70 | $91.38 | $83.70 | $91.05 | $20.16 | 5,101,460 |
| 2015-11-27 | $96.09 | $97.00 | $88.28 | $89.71 | $19.86 | 5,630,360 |
| 2015-11-26 | $101.19 | $101.19 | $97.31 | $98.07 | $21.71 | 3,445,120 |
| 2015-11-25 | $99.00 | $102.71 | $98.60 | $101.70 | $22.51 | 4,378,170 |
| 2015-11-24 | $96.55 | $99.46 | $95.00 | $99.24 | $21.97 | 3,403,610 |
| 2015-11-23 | $100.01 | $101.88 | $95.84 | $96.52 | $21.37 | 3,867,740 |
| 2015-11-20 | $96.31 | $103.55 | $96.28 | $102.00 | $22.58 | 5,894,380 |
| 2015-11-19 | $92.99 | $96.60 | $92.10 | $96.48 | $21.36 | 5,012,180 |
| 2015-11-18 | $97.66 | $98.50 | $91.00 | $92.02 | $20.37 | 4,731,000 |
| 2015-11-17 | $103.50 | $105.38 | $96.30 | $96.62 | $21.39 | 4,850,800 |
| 2015-11-16 | $97.03 | $103.60 | $97.00 | $102.50 | $22.69 | 5,117,110 |
| 2015-11-13 | $108.00 | $110.00 | $99.68 | $99.72 | $22.08 | 7,006,170 |
| 2015-11-12 | $105.78 | $112.25 | $104.00 | $110.14 | $24.38 | 6,890,590 |
| 2015-11-11 | $99.30 | $108.11 | $98.10 | $105.99 | $23.46 | 7,242,630 |
| 2015-11-10 | $99.80 | $101.95 | $95.75 | $99.06 | $21.93 | 6,263,610 |
| 2015-11-09 | $93.00 | $101.00 | $91.07 | $99.81 | $22.10 | 9,399,540 |
| 2015-11-06 | $85.00 | $93.99 | $85.00 | $92.00 | $20.37 | 10,698,610 |
| 2015-11-05 | $90.00 | $91.66 | $88.18 | $88.29 | $19.55 | 5,174,560 |
| 2015-11-04 | $89.55 | $93.49 | $88.60 | $91.82 | $20.33 | 5,001,480 |
| 2015-11-03 | $88.99 | $91.24 | $84.62 | $89.09 | $19.72 | 7,001,630 |
| 2015-11-02 | $80.00 | $92.46 | $79.30 | $89.17 | $19.74 | 10,492,150 |
| 2015-10-30 | $75.00 | $84.05 | $74.50 | $84.05 | $18.61 | 6,880,780 |
| 2015-10-29 | $77.00 | $78.00 | $74.45 | $76.41 | $16.92 | 3,596,860 |
| 2015-10-28 | $77.58 | $80.50 | $74.90 | $75.67 | $16.75 | 5,449,070 |
| 2015-10-27 | $77.18 | $78.50 | $73.50 | $78.19 | $17.31 | 4,419,910 |
| 2015-10-26 | $75.10 | $79.89 | $74.00 | $78.26 | $17.33 | 6,565,150 |
| 2015-10-23 | $70.30 | $76.48 | $69.82 | $74.00 | $16.38 | 5,758,640 |
| 2015-10-22 | $67.52 | $71.22 | $67.51 | $70.52 | $15.61 | 4,123,580 |
| 2015-10-21 | $73.10 | $75.50 | $66.50 | $67.82 | $15.01 | 5,736,900 |
| 2015-10-20 | $70.20 | $73.37 | $69.80 | $72.94 | $16.15 | 4,872,330 |
| 2015-10-19 | $72.51 | $75.07 | $69.58 | $70.94 | $15.71 | 5,770,090 |
| 2015-10-16 | $73.06 | $75.33 | $71.43 | $72.89 | $16.14 | 4,535,710 |
| 2015-10-15 | $68.08 | $74.11 | $67.70 | $72.71 | $16.10 | 5,318,200 |
| 2015-10-14 | $70.27 | $71.10 | $68.10 | $68.66 | $15.20 | 4,354,600 |
| 2015-10-13 | $69.68 | $73.20 | $67.80 | $71.05 | $15.73 | 5,992,590 |
| 2015-10-12 | $66.48 | $71.28 | $65.62 | $67.72 | $14.99 | 7,228,050 |
| 2015-10-09 | $65.20 | $68.70 | $65.20 | $65.93 | $14.60 | 4,418,970 |
| 2015-10-08 | $62.02 | $64.87 | $60.90 | $64.87 | $14.36 | 3,308,000 |
| 2015-10-07 | $58.97 | $58.97 | $58.97 | $58.97 | $13.06 | 0 |
| 2015-10-06 | $58.97 | $58.97 | $58.97 | $58.97 | $13.06 | 0 |
| 2015-10-05 | $58.97 | $58.97 | $58.97 | $58.97 | $13.06 | 0 |
| 2015-10-02 | $58.97 | $58.97 | $58.97 | $58.97 | $13.06 | 0 |
| 2015-10-01 | $58.97 | $58.97 | $58.97 | $58.97 | $13.06 | 0 |
| 2015-09-30 | $60.50 | $60.88 | $58.60 | $58.97 | $13.06 | 2,138,450 |
| 2015-09-29 | $58.98 | $61.80 | $58.01 | $59.76 | $13.23 | 3,386,890 |
| 2015-09-28 | $56.85 | $60.40 | $55.45 | $60.32 | $13.35 | 3,420,930 |
| 2015-09-25 | $61.00 | $61.25 | $56.50 | $57.20 | $12.66 | 3,787,460 |
| 2015-09-24 | $60.77 | $61.91 | $59.81 | $61.25 | $13.56 | 3,775,530 |
| 2015-09-23 | $57.80 | $63.26 | $57.40 | $60.54 | $13.40 | 5,809,590 |
| 2015-09-22 | $59.59 | $60.58 | $57.74 | $58.55 | $12.96 | 3,575,260 |
| 2015-09-21 | $54.68 | $60.20 | $54.20 | $59.64 | $13.20 | 4,545,300 |
| 2015-09-18 | $55.01 | $56.50 | $53.45 | $56.10 | $12.42 | 5,466,600 |
| 2015-09-17 | $51.30 | $56.18 | $50.11 | $55.37 | $12.26 | 8,366,180 |
| 2015-09-16 | $47.10 | $51.07 | $47.00 | $51.07 | $11.31 | 4,440,460 |
| 2015-09-15 | $49.50 | $50.75 | $46.20 | $46.43 | $10.28 | 4,054,620 |
| 2015-09-14 | $57.35 | $57.98 | $51.22 | $51.22 | $11.34 | 4,279,990 |
| 2015-09-11 | $55.88 | $58.97 | $55.05 | $56.91 | $12.60 | 4,810,300 |
| 2015-09-10 | $55.00 | $57.35 | $54.90 | $55.37 | $12.26 | 3,433,210 |
| 2015-09-09 | $53.76 | $58.10 | $53.01 | $57.17 | $12.66 | 6,242,900 |
| 2015-09-08 | $49.44 | $54.60 | $48.71 | $53.76 | $11.90 | 5,130,010 |
| 2015-09-07 | $48.37 | $50.44 | $47.63 | $50.43 | $11.16 | 6,395,420 |
| 2015-09-04 | $45.85 | $45.85 | $45.85 | $45.85 | $10.15 | 0 |
| 2015-09-03 | $45.85 | $45.85 | $45.85 | $45.85 | $10.15 | 0 |
| 2015-09-02 | $46.01 | $51.97 | $45.80 | $45.85 | $10.15 | 4,456,020 |
| 2015-09-01 | $54.00 | $54.01 | $49.56 | $49.56 | $10.97 | 5,192,010 |
| 2015-08-31 | $59.50 | $59.96 | $55.03 | $55.07 | $12.19 | 5,173,520 |
| 2015-08-28 | $57.00 | $61.20 | $55.80 | $61.06 | $13.52 | 6,907,130 |
| 2015-08-27 | $56.71 | $59.49 | $52.40 | $56.05 | $12.41 | 8,350,680 |
| 2015-08-26 | $55.60 | $60.00 | $50.50 | $54.94 | $12.16 | 9,283,510 |
| 2015-08-25 | $56.30 | $58.09 | $55.95 | $55.95 | $12.39 | 4,237,830 |
| 2015-08-24 | $64.51 | $66.00 | $62.17 | $62.17 | $13.76 | 4,101,890 |
Dawning Information Industry CompanyLtd (603019) News Headlines
Recent Dawning Information Industry CompanyLtd (603019) News
Similar Companies to Dawning Information Industry CompanyLtd (603019) 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 | -- | -- | -- |