Shandong Shida Shenghua Chemical Group Company Ltd (603026) Exchange: SHG
Data as of July 11, 2025
$36.09 ($-0.31) -0.85%
Shandong Shida Shenghua Chemical Group Company Ltd - Daily Information
Click for more stock information on Shandong Shida Shenghua Chemical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $36.45 |
| Previous Close | $36.09 |
| High | $36.62 |
| Low | $36.03 |
| Adjusted Open | $36.45 |
| Previous Adjusted Close | $36.09 |
| Adjusted High | $36.62 |
| Adjusted Low | $36.03 |
About Shandong Shida Shenghua Chemical Group Company Ltd (603026)
Invest in Shandong Shida Shenghua Chemical Group Company Ltd (603026)
Historical Stock Data for Shandong Shida Shenghua Chemical Group Company Ltd (603026)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $36.45 | $36.62 | $36.03 | $36.09 | $36.09 | 2,142,600 |
| 2025-07-08 | $35.82 | $36.74 | $35.73 | $36.40 | $36.40 | 3,263,700 |
| 2025-07-07 | $36.09 | $36.39 | $35.71 | $35.80 | $35.80 | 2,911,000 |
| 2025-07-04 | $36.98 | $37.07 | $36.22 | $36.25 | $36.25 | 2,973,470 |
| 2025-07-03 | $36.80 | $37.37 | $36.19 | $37.20 | $37.20 | 4,001,800 |
| 2025-07-02 | $37.28 | $37.28 | $36.30 | $36.78 | $36.78 | 3,676,160 |
| 2025-06-30 | $37.87 | $37.90 | $37.01 | $37.29 | $37.29 | 3,315,230 |
| 2025-06-27 | $38.50 | $39.10 | $37.28 | $37.31 | $37.31 | 6,184,900 |
| 2025-06-26 | $38.38 | $39.14 | $38.19 | $38.73 | $38.73 | 6,292,020 |
| 2025-06-25 | $37.99 | $39.20 | $37.63 | $38.65 | $38.65 | 9,197,870 |
| 2025-06-24 | $35.87 | $38.45 | $35.61 | $37.61 | $37.61 | 7,661,130 |
| 2025-06-23 | $35.08 | $35.88 | $35.00 | $35.85 | $35.85 | 3,201,100 |
| 2025-06-20 | $34.68 | $36.00 | $34.68 | $35.05 | $35.05 | 2,728,070 |
| 2025-06-19 | $34.80 | $35.52 | $34.55 | $34.65 | $34.65 | 2,285,500 |
| 2025-06-18 | $35.17 | $35.77 | $34.40 | $34.93 | $34.93 | 2,029,000 |
| 2025-06-17 | $34.74 | $35.16 | $34.40 | $35.12 | $35.12 | 2,302,130 |
| 2025-06-13 | $34.92 | $35.05 | $34.38 | $34.56 | $34.56 | 1,581,880 |
| 2025-06-12 | $35.20 | $35.20 | $34.69 | $34.83 | $34.83 | 1,653,770 |
| 2025-06-11 | $35.09 | $35.99 | $35.09 | $35.32 | $35.32 | 1,889,800 |
| 2025-06-10 | $35.55 | $35.90 | $34.71 | $35.03 | $35.03 | 3,482,410 |
| 2025-06-09 | $34.17 | $35.30 | $34.10 | $35.16 | $35.16 | 3,373,620 |
| 2025-06-06 | $33.93 | $34.53 | $33.82 | $34.08 | $34.08 | 1,261,860 |
| 2025-06-05 | $33.93 | $34.06 | $33.75 | $33.93 | $33.93 | 861,400 |
| 2025-06-04 | $33.40 | $34.78 | $33.21 | $34.03 | $34.03 | 1,563,700 |
| 2025-06-03 | $33.40 | $33.54 | $33.15 | $33.42 | $33.42 | 967,100 |
| 2025-05-30 | $33.92 | $34.18 | $33.47 | $33.48 | $33.48 | 1,065,900 |
| 2025-05-29 | $33.78 | $34.20 | $33.69 | $33.94 | $33.94 | 926,330 |
| 2025-05-28 | $34.53 | $34.53 | $33.73 | $33.79 | $33.79 | 876,200 |
| 2025-05-27 | $34.07 | $34.44 | $33.70 | $34.33 | $34.33 | 1,315,700 |
| 2025-05-26 | $34.09 | $34.20 | $33.82 | $34.07 | $34.07 | 918,200 |
| 2025-05-23 | $34.32 | $34.74 | $33.98 | $34.10 | $34.10 | 1,338,600 |
| 2025-05-22 | $35.00 | $35.02 | $34.20 | $34.20 | $34.20 | 1,726,700 |
| 2025-05-21 | $34.97 | $35.47 | $34.82 | $35.08 | $35.08 | 1,646,800 |
| 2025-05-20 | $35.15 | $35.26 | $34.88 | $34.96 | $34.96 | 937,190 |
| 2025-05-19 | $34.78 | $35.11 | $34.31 | $35.09 | $35.09 | 1,360,610 |
| 2025-05-16 | $34.71 | $35.10 | $34.62 | $34.88 | $34.88 | 1,291,430 |
| 2025-05-15 | $35.20 | $35.24 | $34.75 | $34.80 | $34.80 | 1,274,930 |
| 2025-05-14 | $34.85 | $35.29 | $34.75 | $35.06 | $35.06 | 1,290,900 |
| 2025-05-13 | $35.50 | $35.55 | $34.83 | $35.02 | $35.02 | 1,561,900 |
| 2025-05-12 | $34.82 | $35.30 | $34.82 | $35.20 | $35.20 | 1,862,200 |
| 2025-05-09 | $34.81 | $35.02 | $34.30 | $34.50 | $34.50 | 964,900 |
| 2025-05-08 | $34.46 | $35.18 | $34.43 | $34.80 | $34.80 | 1,381,800 |
| 2025-05-07 | $34.79 | $34.95 | $34.42 | $34.73 | $34.73 | 1,887,100 |
| 2025-05-06 | $34.45 | $34.69 | $34.18 | $34.32 | $34.32 | 1,823,800 |
| 2025-04-30 | $33.40 | $35.00 | $33.34 | $34.24 | $34.24 | 2,490,100 |
| 2025-04-29 | $33.37 | $33.70 | $32.77 | $33.41 | $33.41 | 1,483,200 |
| 2025-04-28 | $34.49 | $34.50 | $33.71 | $33.83 | $33.83 | 1,214,800 |
| 2025-04-25 | $35.00 | $35.17 | $34.26 | $34.41 | $34.41 | 1,597,500 |
| 2025-04-24 | $35.08 | $35.25 | $34.50 | $34.91 | $34.91 | 1,371,430 |
| 2025-04-23 | $35.00 | $35.75 | $35.00 | $35.06 | $35.06 | 1,308,800 |
| 2025-04-22 | $35.15 | $35.53 | $34.83 | $35.30 | $35.30 | 1,776,500 |
| 2025-04-21 | $34.00 | $35.50 | $33.72 | $35.27 | $35.27 | 2,605,000 |
| 2025-04-18 | $34.28 | $34.69 | $33.71 | $34.19 | $34.19 | 1,495,920 |
| 2025-04-17 | $33.52 | $34.53 | $33.52 | $34.29 | $34.29 | 1,571,480 |
| 2025-04-16 | $34.32 | $34.55 | $33.55 | $33.80 | $33.80 | 1,510,300 |
| 2025-04-15 | $34.00 | $35.13 | $34.00 | $34.66 | $34.66 | 2,454,300 |
| 2025-04-14 | $33.84 | $34.36 | $33.69 | $34.20 | $34.20 | 2,183,910 |
| 2025-04-11 | $33.50 | $34.00 | $33.47 | $33.61 | $33.61 | 1,897,480 |
| 2025-04-10 | $33.91 | $34.09 | $33.50 | $33.65 | $33.65 | 2,184,980 |
| 2025-04-09 | $32.79 | $33.45 | $31.40 | $33.19 | $33.19 | 2,871,600 |
| 2025-04-08 | $32.11 | $33.24 | $32.11 | $33.21 | $33.21 | 3,491,900 |
| 2025-04-07 | $33.84 | $34.40 | $32.23 | $32.23 | $32.23 | 4,265,280 |
| 2025-04-03 | $35.50 | $36.09 | $35.12 | $35.81 | $35.81 | 1,979,500 |
| 2025-04-02 | $35.80 | $36.30 | $35.70 | $35.88 | $35.88 | 1,365,700 |
| 2025-04-01 | $35.40 | $36.79 | $35.40 | $36.08 | $36.08 | 2,846,400 |
| 2025-03-31 | $36.10 | $36.29 | $34.90 | $35.43 | $35.43 | 2,871,200 |
| 2025-03-28 | $36.70 | $37.10 | $35.85 | $36.00 | $36.00 | 3,619,900 |
| 2025-03-27 | $36.14 | $37.20 | $36.14 | $36.61 | $36.61 | 3,874,700 |
| 2025-03-26 | $36.02 | $37.43 | $35.93 | $36.48 | $36.48 | 4,416,220 |
| 2025-03-25 | $35.00 | $37.09 | $34.75 | $36.28 | $36.28 | 5,581,850 |
| 2025-03-24 | $35.41 | $35.50 | $34.45 | $35.00 | $35.00 | 2,673,000 |
| 2025-03-21 | $36.22 | $36.32 | $35.36 | $35.50 | $35.50 | 3,134,570 |
| 2025-03-20 | $36.86 | $36.86 | $36.24 | $36.25 | $36.25 | 2,599,080 |
| 2025-03-19 | $36.60 | $36.86 | $36.15 | $36.86 | $36.86 | 2,784,960 |
| 2025-03-18 | $36.85 | $37.40 | $36.61 | $36.67 | $36.67 | 3,359,190 |
| 2025-03-17 | $37.13 | $37.14 | $36.60 | $36.68 | $36.68 | 2,607,000 |
| 2025-03-14 | $36.30 | $36.91 | $35.88 | $36.79 | $36.79 | 3,467,200 |
| 2025-03-13 | $36.90 | $37.35 | $36.10 | $36.30 | $36.30 | 3,702,700 |
| 2025-03-12 | $37.81 | $38.03 | $36.92 | $36.99 | $36.99 | 5,222,800 |
| 2025-03-11 | $36.50 | $37.48 | $36.00 | $37.45 | $37.45 | 5,023,400 |
| 2025-03-10 | $36.38 | $37.20 | $36.38 | $36.88 | $36.88 | 3,871,200 |
| 2025-03-07 | $37.38 | $37.52 | $36.42 | $36.65 | $36.65 | 6,419,140 |
| 2025-03-06 | $38.00 | $38.90 | $37.33 | $37.61 | $37.61 | 10,154,880 |
| 2025-03-05 | $36.55 | $37.10 | $35.65 | $36.28 | $36.28 | 5,825,100 |
| 2025-03-04 | $37.22 | $37.49 | $36.60 | $36.90 | $36.90 | 9,379,770 |
| 2025-03-03 | $35.93 | $39.27 | $35.93 | $38.25 | $38.25 | 14,073,850 |
| 2025-02-28 | $36.41 | $37.36 | $35.70 | $35.70 | $35.70 | 9,521,940 |
| 2025-02-27 | $35.22 | $36.20 | $34.85 | $36.03 | $36.03 | 8,841,680 |
| 2025-02-26 | $33.90 | $35.35 | $33.90 | $35.07 | $35.07 | 8,116,060 |
| 2025-02-25 | $33.77 | $34.37 | $33.62 | $33.86 | $33.86 | 4,038,250 |
| 2025-02-24 | $34.00 | $34.34 | $33.62 | $34.10 | $34.10 | 4,441,600 |
| 2025-02-20 | $34.21 | $34.26 | $33.76 | $33.84 | $33.84 | 3,750,500 |
| 2025-02-19 | $33.74 | $34.20 | $33.67 | $34.16 | $34.16 | 4,123,410 |
| 2025-02-18 | $34.10 | $34.75 | $33.79 | $34.17 | $34.17 | 5,547,350 |
| 2025-02-17 | $34.00 | $34.73 | $33.70 | $33.85 | $33.85 | 5,056,900 |
| 2025-02-14 | $34.58 | $35.36 | $33.98 | $34.22 | $34.22 | 7,747,530 |
| 2025-02-13 | $33.13 | $34.88 | $33.13 | $34.60 | $34.60 | 9,657,280 |
| 2025-02-12 | $33.37 | $33.75 | $32.75 | $33.36 | $33.36 | 6,525,700 |
| 2025-02-11 | $34.23 | $34.26 | $33.35 | $33.53 | $33.53 | 2,975,970 |
| 2025-02-10 | $34.38 | $34.42 | $33.76 | $34.23 | $34.23 | 2,343,000 |
| 2025-02-07 | $34.01 | $34.76 | $33.80 | $34.28 | $34.28 | 2,700,140 |
| 2025-02-06 | $33.03 | $34.14 | $32.80 | $34.13 | $34.13 | 2,295,780 |
| 2025-02-05 | $32.97 | $33.34 | $32.70 | $33.05 | $33.05 | 1,269,610 |
| 2025-01-27 | $33.23 | $33.76 | $32.61 | $32.61 | $32.61 | 1,561,500 |
| 2025-01-24 | $32.51 | $33.25 | $32.39 | $33.20 | $33.20 | 1,681,040 |
| 2025-01-23 | $33.00 | $33.49 | $32.46 | $32.52 | $32.52 | 2,009,030 |
| 2025-01-22 | $33.20 | $33.20 | $32.24 | $32.52 | $32.52 | 1,808,750 |
| 2025-01-21 | $35.00 | $35.00 | $33.02 | $33.20 | $33.20 | 2,263,490 |
| 2025-01-20 | $34.00 | $34.48 | $33.59 | $33.88 | $33.88 | 2,577,010 |
| 2025-01-17 | $33.31 | $33.68 | $33.07 | $33.28 | $33.28 | 1,502,000 |
| 2025-01-16 | $33.69 | $34.15 | $33.08 | $33.44 | $33.44 | 2,089,800 |
| 2025-01-15 | $33.99 | $34.20 | $33.33 | $33.52 | $33.52 | 2,406,500 |
| 2025-01-14 | $32.66 | $34.49 | $32.52 | $34.14 | $34.14 | 4,295,810 |
| 2025-01-13 | $31.90 | $33.09 | $31.54 | $32.66 | $32.66 | 2,120,100 |
| 2025-01-09 | $31.85 | $32.80 | $31.70 | $32.54 | $32.54 | 2,172,800 |
| 2025-01-08 | $32.68 | $32.68 | $31.25 | $31.98 | $31.98 | 2,771,910 |
| 2025-01-07 | $32.68 | $32.98 | $32.45 | $32.84 | $32.84 | 1,835,800 |
| 2025-01-06 | $32.75 | $33.27 | $32.48 | $32.69 | $32.69 | 1,663,100 |
| 2025-01-03 | $33.75 | $34.25 | $32.67 | $32.76 | $32.76 | 2,364,200 |
| 2025-01-02 | $34.75 | $35.12 | $33.35 | $33.75 | $33.75 | 2,396,600 |
| 2024-12-31 | $35.53 | $35.65 | $34.32 | $35.00 | $35.00 | 3,102,250 |
| 2024-12-30 | $35.87 | $35.98 | $35.31 | $35.45 | $35.45 | 1,604,300 |
| 2024-12-27 | $35.50 | $36.28 | $35.35 | $35.92 | $35.92 | 1,852,100 |
| 2024-12-26 | $35.55 | $35.95 | $35.27 | $35.62 | $35.62 | 1,631,310 |
| 2024-12-25 | $36.80 | $36.85 | $35.15 | $35.25 | $35.25 | 3,083,350 |
| 2024-12-24 | $36.06 | $36.82 | $36.04 | $36.60 | $36.60 | 1,900,460 |
| 2024-12-23 | $37.24 | $37.34 | $36.06 | $36.08 | $36.08 | 2,703,910 |
| 2024-12-20 | $36.65 | $37.42 | $36.56 | $37.25 | $37.25 | 2,571,840 |
| 2024-12-19 | $36.65 | $37.00 | $36.20 | $36.59 | $36.59 | 3,067,790 |
| 2024-12-18 | $37.10 | $37.49 | $36.89 | $37.05 | $37.05 | 2,510,200 |
| 2024-12-17 | $37.10 | $37.91 | $36.87 | $37.04 | $37.04 | 3,675,550 |
| 2024-12-16 | $38.15 | $38.33 | $36.91 | $37.28 | $37.28 | 4,300,720 |
| 2024-12-13 | $39.73 | $39.73 | $38.15 | $38.15 | $38.15 | 5,815,240 |
| 2024-12-12 | $40.35 | $40.44 | $39.21 | $39.73 | $39.73 | 4,600,500 |
| 2024-12-11 | $40.35 | $40.87 | $40.03 | $40.32 | $40.32 | 3,554,450 |
| 2024-12-10 | $42.84 | $42.84 | $40.46 | $40.46 | $40.46 | 5,969,300 |
| 2024-12-09 | $41.13 | $41.96 | $40.65 | $41.27 | $41.27 | 4,986,800 |
| 2024-12-06 | $40.96 | $41.50 | $40.18 | $41.15 | $41.15 | 5,946,100 |
| 2024-12-05 | $39.65 | $41.13 | $39.24 | $40.90 | $40.90 | 6,197,100 |
| 2024-12-04 | $40.11 | $40.77 | $39.22 | $39.57 | $39.57 | 5,755,520 |
| 2024-12-03 | $41.70 | $42.15 | $40.23 | $40.66 | $40.66 | 6,907,270 |
| 2024-12-02 | $41.56 | $42.16 | $40.81 | $41.72 | $41.72 | 8,401,720 |
| 2024-11-29 | $39.52 | $43.58 | $38.92 | $42.19 | $42.19 | 12,941,720 |
| 2024-11-28 | $41.32 | $42.08 | $39.89 | $40.02 | $40.02 | 8,634,020 |
| 2024-11-27 | $40.00 | $42.04 | $39.88 | $41.73 | $41.73 | 12,515,500 |
| 2024-11-26 | $45.06 | $45.06 | $41.80 | $41.80 | $41.80 | 21,477,500 |
| 2024-11-25 | $44.67 | $46.44 | $43.71 | $46.44 | $46.44 | 31,149,980 |
| 2024-11-22 | $40.00 | $42.22 | $40.00 | $42.22 | $42.22 | 5,505,570 |
| 2024-11-21 | $36.50 | $38.79 | $36.32 | $38.38 | $38.38 | 10,810,310 |
| 2024-11-20 | $36.21 | $36.65 | $35.72 | $36.43 | $36.43 | 5,180,270 |
| 2024-11-19 | $34.99 | $36.22 | $34.25 | $36.09 | $36.09 | 6,737,860 |
| 2024-11-18 | $35.66 | $37.37 | $34.35 | $34.75 | $34.75 | 8,468,400 |
| 2024-11-15 | $35.50 | $35.88 | $34.90 | $34.90 | $34.90 | 4,370,280 |
| 2024-11-14 | $37.00 | $37.80 | $35.63 | $35.72 | $35.72 | 6,016,200 |
| 2024-11-13 | $36.77 | $37.87 | $36.03 | $37.04 | $37.04 | 5,577,800 |
| 2024-11-12 | $38.10 | $38.90 | $36.89 | $37.30 | $37.30 | 7,255,530 |
| 2024-11-11 | $36.00 | $37.99 | $35.85 | $37.55 | $37.55 | 7,097,930 |
| 2024-11-08 | $36.03 | $36.85 | $35.74 | $35.92 | $35.92 | 5,815,000 |
| 2024-11-07 | $34.76 | $36.00 | $34.69 | $35.89 | $35.89 | 4,840,900 |
| 2024-11-06 | $35.26 | $36.48 | $34.90 | $35.03 | $35.03 | 6,656,320 |
| 2024-11-05 | $33.77 | $35.50 | $33.60 | $35.21 | $35.21 | 6,812,200 |
| 2024-11-04 | $32.76 | $34.02 | $32.65 | $33.77 | $33.77 | 3,854,320 |
| 2024-11-01 | $33.46 | $34.21 | $32.45 | $32.81 | $32.81 | 4,247,970 |
| 2024-10-31 | $32.82 | $34.25 | $32.75 | $33.90 | $33.90 | 5,688,600 |
| 2024-10-30 | $32.89 | $33.33 | $32.49 | $32.80 | $32.80 | 3,786,200 |
| 2024-10-29 | $34.71 | $35.39 | $33.10 | $33.33 | $33.33 | 7,255,220 |
| 2024-10-28 | $35.80 | $35.86 | $34.54 | $35.14 | $35.14 | 6,231,240 |
| 2024-10-25 | $32.90 | $35.88 | $32.90 | $35.39 | $35.39 | 8,556,040 |
| 2024-10-24 | $33.75 | $33.75 | $32.63 | $32.80 | $32.80 | 3,672,400 |
| 2024-10-23 | $33.19 | $33.95 | $32.78 | $33.73 | $33.73 | 4,930,080 |
| 2024-10-22 | $32.77 | $33.16 | $32.22 | $33.10 | $33.10 | 4,040,500 |
| 2024-10-21 | $32.50 | $33.33 | $32.42 | $32.60 | $32.60 | 4,657,770 |
| 2024-10-18 | $31.01 | $33.09 | $30.86 | $32.31 | $32.31 | 5,084,610 |
| 2024-10-17 | $31.81 | $32.00 | $31.00 | $31.01 | $31.01 | 2,744,660 |
| 2024-10-16 | $31.08 | $31.91 | $31.06 | $31.36 | $31.36 | 2,741,400 |
| 2024-10-15 | $32.68 | $32.68 | $31.61 | $31.61 | $31.61 | 3,615,500 |
| 2024-10-14 | $32.38 | $32.77 | $31.43 | $32.65 | $32.65 | 4,119,890 |
| 2024-10-11 | $34.54 | $34.54 | $31.80 | $32.38 | $32.38 | 6,181,500 |
| 2024-10-10 | $34.50 | $35.93 | $34.14 | $34.43 | $34.43 | 6,414,620 |
| 2024-10-09 | $39.70 | $39.72 | $35.73 | $35.73 | $35.73 | 11,012,820 |
| 2024-10-08 | $39.75 | $39.75 | $38.01 | $39.70 | $39.70 | 11,039,590 |
| 2024-09-30 | $34.71 | $36.14 | $34.40 | $36.14 | $36.14 | 7,061,780 |
| 2024-09-27 | $30.74 | $33.00 | $30.70 | $32.85 | $32.85 | 3,890,930 |
| 2024-09-26 | $28.69 | $30.27 | $28.50 | $30.22 | $30.22 | 3,711,570 |
| 2024-09-25 | $28.30 | $29.44 | $28.30 | $28.84 | $28.84 | 3,662,820 |
| 2024-09-24 | $26.63 | $28.18 | $26.63 | $28.16 | $28.16 | 3,792,480 |
| 2024-09-23 | $26.16 | $26.79 | $26.00 | $26.43 | $26.43 | 1,572,660 |
| 2024-09-20 | $26.80 | $26.99 | $26.07 | $26.22 | $26.22 | 1,629,160 |
| 2024-09-19 | $26.36 | $27.29 | $26.12 | $26.85 | $26.85 | 1,845,700 |
| 2024-09-18 | $26.72 | $26.87 | $25.89 | $26.11 | $26.11 | 1,464,930 |
| 2024-09-13 | $27.66 | $27.90 | $26.71 | $26.72 | $26.72 | 2,298,880 |
| 2024-09-12 | $27.84 | $28.33 | $27.59 | $27.60 | $27.60 | 2,131,500 |
| 2024-09-11 | $27.26 | $28.15 | $27.03 | $27.90 | $27.90 | 3,357,600 |
| 2024-09-10 | $27.49 | $27.54 | $26.63 | $27.10 | $27.10 | 2,002,800 |
| 2024-09-09 | $27.27 | $27.83 | $27.14 | $27.27 | $27.27 | 1,778,020 |
| 2024-09-06 | $28.51 | $28.76 | $27.37 | $27.43 | $27.43 | 2,184,830 |
| 2024-09-05 | $28.59 | $29.36 | $28.30 | $28.48 | $28.48 | 2,053,100 |
| 2024-09-04 | $28.16 | $29.21 | $28.10 | $28.59 | $28.59 | 2,498,300 |
| 2024-09-03 | $27.87 | $28.65 | $27.48 | $28.30 | $28.30 | 1,801,860 |
| 2024-09-02 | $28.89 | $29.16 | $27.87 | $27.87 | $27.87 | 1,936,700 |
| 2024-08-30 | $28.19 | $29.29 | $28.01 | $28.80 | $28.80 | 2,333,930 |
| 2024-08-29 | $27.60 | $28.39 | $27.51 | $28.15 | $28.15 | 1,523,800 |
| 2024-08-28 | $27.75 | $28.00 | $27.32 | $27.63 | $27.63 | 1,088,900 |
| 2024-08-27 | $27.75 | $27.99 | $27.50 | $27.66 | $27.66 | 1,173,710 |
| 2024-08-26 | $27.28 | $28.48 | $27.20 | $27.94 | $27.94 | 1,792,100 |
| 2024-08-23 | $27.40 | $27.60 | $26.96 | $27.24 | $27.24 | 1,205,400 |
| 2024-08-22 | $28.20 | $28.49 | $27.50 | $27.50 | $27.50 | 1,396,160 |
| 2024-08-21 | $27.62 | $28.36 | $27.35 | $28.20 | $28.20 | 1,988,740 |
| 2024-08-20 | $28.52 | $28.76 | $27.47 | $27.55 | $27.55 | 2,262,840 |
| 2024-08-19 | $28.83 | $29.24 | $28.49 | $28.52 | $28.52 | 1,233,600 |
| 2024-08-16 | $29.33 | $29.39 | $28.87 | $28.87 | $28.87 | 1,149,800 |
| 2024-08-15 | $29.09 | $29.84 | $28.80 | $29.36 | $29.36 | 1,823,500 |
| 2024-08-14 | $29.86 | $30.03 | $29.07 | $29.20 | $29.20 | 1,337,890 |
| 2024-08-13 | $29.50 | $30.05 | $29.05 | $29.87 | $29.87 | 1,207,100 |
| 2024-08-12 | $29.90 | $30.14 | $29.48 | $29.57 | $29.57 | 1,411,710 |
| 2024-08-09 | $30.53 | $30.75 | $29.90 | $29.96 | $29.96 | 1,405,580 |
| 2024-08-08 | $30.03 | $30.78 | $29.78 | $30.37 | $30.37 | 1,569,500 |
| 2024-08-07 | $30.40 | $30.44 | $29.95 | $30.32 | $30.32 | 1,195,250 |
| 2024-08-06 | $30.20 | $30.60 | $30.01 | $30.40 | $30.40 | 1,698,370 |
| 2024-08-05 | $30.71 | $31.08 | $29.65 | $29.66 | $29.66 | 2,044,000 |
| 2024-08-02 | $30.77 | $31.33 | $30.30 | $30.38 | $30.38 | 2,021,260 |
| 2024-08-01 | $31.79 | $31.92 | $30.80 | $30.94 | $30.94 | 2,167,100 |
| 2024-07-31 | $29.87 | $31.55 | $29.61 | $31.50 | $31.50 | 2,746,960 |
| 2024-07-30 | $29.62 | $30.08 | $29.42 | $29.84 | $29.84 | 1,244,210 |
| 2024-07-29 | $30.31 | $30.31 | $29.60 | $29.71 | $29.71 | 1,778,250 |
| 2024-07-26 | $29.88 | $30.88 | $29.60 | $30.20 | $30.20 | 2,082,190 |
| 2024-07-25 | $29.23 | $30.37 | $29.23 | $29.80 | $29.80 | 1,981,760 |
| 2024-07-24 | $30.61 | $30.83 | $29.38 | $29.43 | $29.43 | 3,043,690 |
| 2024-07-23 | $32.20 | $32.28 | $30.73 | $30.73 | $30.73 | 2,138,590 |
| 2024-07-22 | $32.70 | $33.06 | $31.88 | $32.07 | $32.07 | 1,869,600 |
| 2024-07-19 | $32.65 | $33.15 | $32.23 | $32.70 | $32.70 | 1,591,400 |
| 2024-07-18 | $32.70 | $32.88 | $32.01 | $32.66 | $32.66 | 1,509,100 |
| 2024-07-17 | $32.85 | $33.19 | $32.42 | $32.82 | $32.82 | 1,399,000 |
| 2024-07-16 | $32.70 | $33.29 | $32.61 | $32.74 | $32.74 | 1,261,000 |
| 2024-07-15 | $33.39 | $33.57 | $32.70 | $32.71 | $32.71 | 1,449,670 |
| 2024-07-12 | $33.68 | $33.99 | $33.40 | $33.52 | $33.52 | 1,693,130 |
| 2024-07-11 | $32.77 | $34.20 | $32.77 | $33.68 | $33.68 | 2,614,100 |
| 2024-07-10 | $31.80 | $33.88 | $31.60 | $32.48 | $32.48 | 3,306,970 |
| 2024-07-09 | $31.40 | $32.10 | $30.74 | $31.97 | $31.97 | 2,018,940 |
| 2024-07-08 | $32.00 | $32.17 | $31.18 | $31.32 | $31.32 | 2,026,910 |
| 2024-07-05 | $32.05 | $32.35 | $31.60 | $32.20 | $32.20 | 1,170,400 |
| 2024-07-04 | $33.03 | $33.20 | $31.94 | $32.12 | $32.12 | 1,518,760 |
| 2024-07-03 | $33.15 | $33.45 | $32.58 | $33.03 | $33.03 | 1,717,900 |
| 2024-07-02 | $33.96 | $34.06 | $32.98 | $33.08 | $33.08 | 1,831,500 |
| 2024-07-01 | $33.70 | $34.13 | $33.02 | $33.97 | $33.97 | 1,846,720 |
| 2024-06-28 | $34.50 | $34.90 | $33.70 | $33.80 | $33.80 | 2,007,190 |
| 2024-06-27 | $35.40 | $35.57 | $34.47 | $34.47 | $34.47 | 1,440,800 |
| 2024-06-26 | $34.02 | $35.75 | $33.80 | $35.58 | $35.58 | 2,685,160 |
| 2024-06-25 | $34.07 | $34.76 | $33.90 | $34.20 | $34.20 | 1,887,550 |
| 2024-06-24 | $35.00 | $35.03 | $33.98 | $34.09 | $34.09 | 1,992,950 |
| 2024-06-21 | $35.50 | $35.68 | $35.09 | $35.11 | $35.11 | 1,336,480 |
| 2024-06-20 | $36.65 | $36.82 | $35.45 | $35.45 | $35.45 | 2,255,170 |
| 2024-06-19 | $37.39 | $37.50 | $36.53 | $36.66 | $36.66 | 1,786,790 |
| 2024-06-18 | $37.45 | $37.77 | $37.00 | $37.39 | $37.39 | 2,759,130 |
| 2024-06-17 | $36.08 | $38.18 | $35.91 | $37.41 | $37.41 | 4,310,210 |
| 2024-06-14 | $37.00 | $37.01 | $35.56 | $36.41 | $36.41 | 5,603,100 |
| 2024-06-13 | $38.02 | $38.09 | $36.93 | $36.97 | $36.97 | 3,149,860 |
| 2024-06-12 | $37.56 | $38.00 | $37.10 | $37.86 | $37.86 | 2,227,400 |
| 2024-06-11 | $36.09 | $37.83 | $35.22 | $37.64 | $37.64 | 3,267,470 |
| 2024-06-07 | $37.18 | $37.28 | $35.72 | $35.86 | $35.86 | 3,284,460 |
| 2024-06-06 | $38.39 | $38.46 | $36.47 | $36.91 | $36.91 | 2,780,270 |
| 2024-06-05 | $38.50 | $39.25 | $38.11 | $38.16 | $38.16 | 1,580,270 |
| 2024-06-04 | $38.24 | $38.80 | $37.69 | $38.38 | $38.38 | 1,821,940 |
| 2024-06-03 | $39.23 | $39.30 | $38.14 | $38.41 | $38.41 | 2,053,400 |
| 2024-05-31 | $39.70 | $40.13 | $39.42 | $39.42 | $39.42 | 1,640,090 |
| 2024-05-30 | $39.75 | $40.09 | $39.43 | $39.58 | $39.58 | 1,831,700 |
| 2024-05-29 | $39.40 | $40.51 | $39.00 | $39.70 | $39.70 | 2,481,000 |
| 2024-05-28 | $39.53 | $39.73 | $38.93 | $39.07 | $39.07 | 1,419,330 |
| 2024-05-27 | $39.30 | $39.64 | $37.90 | $39.52 | $39.52 | 2,461,000 |
| 2024-05-24 | $39.93 | $40.40 | $38.83 | $38.90 | $38.90 | 2,108,340 |
| 2024-05-23 | $41.02 | $41.04 | $39.81 | $40.03 | $40.03 | 2,510,500 |
| 2024-05-22 | $41.68 | $41.83 | $40.90 | $41.18 | $41.18 | 2,323,260 |
| 2024-05-21 | $41.83 | $41.83 | $40.89 | $41.02 | $41.02 | 2,270,160 |
| 2024-05-20 | $42.84 | $43.06 | $41.85 | $41.89 | $41.89 | 2,916,900 |
| 2024-05-17 | $42.22 | $43.43 | $41.74 | $43.43 | $43.43 | 2,892,700 |
| 2024-05-16 | $42.74 | $43.08 | $42.10 | $42.17 | $42.17 | 1,999,700 |
| 2024-05-15 | $43.00 | $43.78 | $42.53 | $42.62 | $42.62 | 1,938,780 |
| 2024-05-14 | $43.61 | $44.06 | $42.80 | $43.14 | $43.14 | 2,076,740 |
| 2024-05-13 | $43.45 | $44.47 | $42.31 | $43.80 | $43.80 | 3,922,200 |
| 2024-05-10 | $45.00 | $45.10 | $43.53 | $43.73 | $43.73 | 3,671,800 |
| 2024-05-09 | $45.07 | $46.38 | $45.07 | $45.40 | $45.40 | 3,593,130 |
| 2024-05-08 | $46.40 | $46.50 | $44.59 | $44.66 | $44.66 | 3,560,760 |
| 2024-05-07 | $45.87 | $47.38 | $45.16 | $46.90 | $46.90 | 5,727,280 |
| 2024-05-06 | $43.03 | $46.21 | $43.03 | $45.56 | $45.56 | 6,190,270 |
| 2024-04-30 | $44.00 | $44.38 | $42.60 | $42.60 | $42.60 | 3,028,750 |
| 2024-04-29 | $42.65 | $44.79 | $42.16 | $43.87 | $43.87 | 5,394,140 |
| 2024-04-26 | $40.40 | $42.28 | $40.03 | $42.04 | $42.04 | 6,019,780 |
| 2024-04-25 | $40.15 | $41.40 | $40.05 | $40.50 | $40.50 | 2,880,870 |
| 2024-04-24 | $41.28 | $41.43 | $39.00 | $40.86 | $40.86 | 6,332,800 |
| 2024-04-23 | $42.32 | $43.19 | $41.29 | $41.90 | $41.90 | 4,880,620 |
| 2024-04-22 | $42.45 | $43.40 | $41.50 | $42.33 | $42.33 | 3,821,660 |
| 2024-04-19 | $40.68 | $42.98 | $40.20 | $42.78 | $42.78 | 6,567,420 |
| 2024-04-18 | $41.47 | $41.94 | $39.71 | $41.25 | $41.25 | 5,629,800 |
| 2024-04-17 | $41.60 | $43.59 | $41.32 | $42.08 | $42.08 | 9,732,970 |
| 2024-04-16 | $41.99 | $41.99 | $39.18 | $40.88 | $40.88 | 5,714,950 |
| 2024-04-15 | $43.68 | $44.83 | $41.27 | $42.17 | $42.17 | 6,976,840 |
| 2024-04-12 | $45.99 | $46.33 | $42.90 | $43.67 | $43.67 | 10,183,820 |
| 2024-04-11 | $47.77 | $48.04 | $45.08 | $45.61 | $45.61 | 10,505,010 |
| 2024-04-10 | $47.23 | $50.50 | $45.97 | $47.80 | $47.80 | 12,825,230 |
| 2024-04-09 | $41.37 | $45.97 | $41.00 | $45.97 | $45.97 | 10,290,520 |
| 2024-04-08 | $38.63 | $42.28 | $38.48 | $41.79 | $41.79 | 11,564,020 |
| 2024-04-03 | $36.41 | $39.12 | $36.35 | $38.62 | $38.62 | 7,448,290 |
| 2024-04-02 | $36.04 | $37.10 | $35.61 | $36.73 | $36.73 | 3,882,800 |
| 2024-04-01 | $34.75 | $36.25 | $34.75 | $36.00 | $36.00 | 2,222,200 |
| 2024-03-29 | $33.69 | $35.20 | $33.68 | $34.67 | $34.67 | 2,620,790 |
| 2024-03-28 | $33.54 | $34.31 | $33.48 | $33.73 | $33.73 | 2,077,990 |
| 2024-03-27 | $35.40 | $35.40 | $33.50 | $33.55 | $33.55 | 2,286,980 |
| 2024-03-26 | $34.12 | $36.29 | $33.94 | $35.42 | $35.42 | 3,598,410 |
| 2024-03-25 | $35.70 | $35.70 | $33.93 | $34.00 | $34.00 | 2,695,500 |
| 2024-03-22 | $37.60 | $37.72 | $35.73 | $35.76 | $35.76 | 2,678,800 |
| 2024-03-21 | $38.30 | $38.47 | $37.53 | $37.74 | $37.74 | 1,603,190 |
| 2024-03-20 | $38.19 | $38.73 | $37.89 | $38.26 | $38.26 | 1,545,710 |
| 2024-03-19 | $38.57 | $38.88 | $38.07 | $38.13 | $38.13 | 1,749,010 |
| 2024-03-18 | $38.20 | $38.62 | $37.84 | $38.62 | $38.62 | 2,351,420 |
| 2024-03-15 | $37.70 | $37.99 | $37.05 | $37.90 | $37.90 | 1,902,350 |
| 2024-03-14 | $38.55 | $38.90 | $37.44 | $38.03 | $38.03 | 1,918,600 |
| 2024-03-13 | $38.66 | $38.87 | $38.03 | $38.68 | $38.68 | 2,381,290 |
| 2024-03-12 | $38.50 | $39.16 | $38.25 | $38.68 | $38.68 | 3,283,090 |
| 2024-03-11 | $35.90 | $39.00 | $35.90 | $38.53 | $38.53 | 4,875,530 |
| 2024-03-08 | $36.00 | $36.70 | $35.44 | $35.87 | $35.87 | 1,699,100 |
| 2024-03-07 | $37.00 | $37.15 | $36.05 | $36.05 | $36.05 | 2,307,210 |
| 2024-03-06 | $36.18 | $36.96 | $35.71 | $36.72 | $36.72 | 2,246,490 |
| 2024-03-05 | $37.00 | $37.00 | $36.05 | $36.28 | $36.28 | 2,112,370 |
| 2024-03-04 | $37.59 | $38.19 | $36.81 | $37.05 | $37.05 | 1,870,520 |
| 2024-03-01 | $38.00 | $38.19 | $37.26 | $37.58 | $37.58 | 2,116,470 |
| 2024-02-29 | $36.03 | $37.86 | $35.87 | $37.83 | $37.83 | 4,067,810 |
| 2024-02-28 | $37.70 | $39.37 | $36.20 | $36.23 | $36.23 | 4,204,210 |
| 2024-02-27 | $36.91 | $37.75 | $36.60 | $37.73 | $37.73 | 2,252,830 |
| 2024-02-26 | $36.49 | $37.36 | $36.36 | $36.90 | $36.90 | 2,951,110 |
| 2024-02-23 | $36.58 | $36.79 | $35.83 | $36.46 | $36.46 | 2,344,680 |
| 2024-02-22 | $35.84 | $36.56 | $35.80 | $36.19 | $36.19 | 1,799,560 |
| 2024-02-21 | $35.56 | $37.32 | $35.30 | $36.02 | $36.02 | 2,887,200 |
| 2024-02-20 | $35.86 | $36.26 | $34.98 | $35.85 | $35.85 | 2,044,090 |
| 2024-02-19 | $38.00 | $38.00 | $35.97 | $36.24 | $36.24 | 2,824,670 |
| 2024-02-08 | $34.40 | $37.87 | $33.92 | $37.25 | $37.25 | 4,472,190 |
| 2024-02-07 | $31.85 | $34.50 | $31.57 | $34.46 | $34.46 | 4,859,580 |
| 2024-02-06 | $29.60 | $32.30 | $28.52 | $31.74 | $31.74 | 3,876,070 |
| 2024-02-05 | $32.00 | $32.00 | $28.91 | $29.65 | $29.65 | 4,606,390 |
| 2024-02-02 | $34.10 | $34.40 | $30.72 | $32.12 | $32.12 | 4,037,270 |
| 2024-02-01 | $34.35 | $34.95 | $33.65 | $34.07 | $34.07 | 2,680,460 |
| 2024-01-31 | $36.24 | $37.35 | $34.35 | $34.57 | $34.57 | 3,158,300 |
| 2024-01-30 | $37.60 | $37.95 | $36.10 | $36.24 | $36.24 | 2,713,030 |
| 2024-01-29 | $40.52 | $40.72 | $37.31 | $37.60 | $37.60 | 5,370,460 |
| 2024-01-26 | $42.37 | $42.70 | $40.90 | $41.00 | $41.00 | 2,958,300 |
| 2024-01-25 | $42.35 | $42.88 | $40.85 | $42.52 | $42.52 | 3,808,430 |
| 2024-01-24 | $41.33 | $44.21 | $40.72 | $42.34 | $42.34 | 5,049,140 |
| 2024-01-23 | $40.63 | $41.67 | $39.37 | $40.50 | $40.50 | 3,368,320 |
| 2024-01-22 | $43.01 | $43.74 | $40.02 | $40.64 | $40.64 | 4,638,470 |
| 2024-01-19 | $45.29 | $47.77 | $43.21 | $43.22 | $43.22 | 5,117,780 |
| 2024-01-18 | $45.00 | $45.30 | $43.65 | $44.95 | $44.95 | 5,395,320 |
| 2024-01-17 | $48.05 | $48.06 | $45.00 | $45.00 | $45.00 | 7,679,560 |
| 2024-01-16 | $42.32 | $46.48 | $42.00 | $46.48 | $46.48 | 3,815,220 |
| 2024-01-15 | $43.32 | $43.45 | $42.19 | $42.25 | $42.25 | 1,553,600 |
| 2024-01-12 | $42.88 | $44.35 | $42.58 | $43.53 | $43.53 | 2,519,390 |
| 2024-01-11 | $41.36 | $43.58 | $40.98 | $42.90 | $42.90 | 2,573,200 |
| 2024-01-10 | $41.12 | $42.50 | $40.52 | $41.42 | $41.42 | 1,649,090 |
| 2024-01-09 | $41.25 | $42.28 | $40.64 | $41.30 | $41.30 | 1,803,810 |
| 2024-01-08 | $42.88 | $43.29 | $41.22 | $41.23 | $41.23 | 1,830,110 |
| 2024-01-05 | $43.31 | $44.61 | $42.73 | $42.89 | $42.89 | 1,390,940 |
| 2024-01-04 | $44.30 | $44.32 | $42.85 | $43.45 | $43.45 | 1,721,840 |
| 2024-01-03 | $44.13 | $44.82 | $43.89 | $44.30 | $44.30 | 992,620 |
| 2024-01-02 | $45.84 | $45.96 | $44.30 | $44.37 | $44.37 | 1,637,700 |
| 2024-01-01 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 0 |
| 2023-12-29 | $45.00 | $46.20 | $45.00 | $45.86 | $45.86 | 1,699,770 |
| 2023-12-28 | $42.21 | $45.80 | $42.09 | $45.30 | $45.30 | 3,153,190 |
| 2023-12-27 | $42.82 | $43.00 | $41.88 | $42.13 | $42.13 | 1,043,520 |
| 2023-12-26 | $43.11 | $43.33 | $42.35 | $42.82 | $42.82 | 1,089,630 |
| 2023-12-25 | $42.80 | $43.45 | $42.55 | $43.12 | $43.12 | 1,798,450 |
| 2023-12-22 | $42.17 | $43.44 | $41.15 | $42.81 | $42.81 | 2,666,880 |
| 2023-12-21 | $41.85 | $42.65 | $41.43 | $42.19 | $42.19 | 1,737,210 |
| 2023-12-20 | $42.52 | $42.95 | $41.78 | $41.86 | $41.86 | 1,428,460 |
| 2023-12-19 | $42.69 | $43.08 | $42.23 | $42.63 | $42.63 | 1,240,300 |
| 2023-12-18 | $44.29 | $44.46 | $42.59 | $42.69 | $42.69 | 1,661,720 |
| 2023-12-15 | $45.05 | $45.61 | $44.21 | $44.27 | $44.27 | 1,336,080 |
| 2023-12-14 | $45.76 | $45.89 | $44.78 | $44.84 | $44.84 | 1,132,470 |
| 2023-12-13 | $46.00 | $46.00 | $45.01 | $45.07 | $45.07 | 1,167,650 |
| 2023-12-12 | $46.86 | $46.86 | $45.90 | $46.05 | $46.05 | 1,287,340 |
| 2023-12-11 | $47.12 | $47.29 | $46.07 | $46.79 | $46.79 | 2,064,420 |
| 2023-12-08 | $47.60 | $48.05 | $46.80 | $47.35 | $47.35 | 2,068,300 |
| 2023-12-07 | $48.70 | $48.74 | $47.15 | $47.56 | $47.56 | 1,492,300 |
| 2023-12-06 | $47.60 | $49.58 | $47.60 | $48.81 | $48.81 | 1,567,420 |
| 2023-12-05 | $47.99 | $48.65 | $47.60 | $47.80 | $47.80 | 1,000,020 |
| 2023-12-04 | $48.65 | $48.80 | $47.90 | $47.90 | $47.90 | 944,780 |
| 2023-12-01 | $48.62 | $48.99 | $48.00 | $48.66 | $48.66 | 987,060 |
| 2023-11-30 | $49.33 | $49.56 | $48.67 | $48.67 | $48.67 | 881,030 |
| 2023-11-29 | $49.41 | $49.67 | $48.81 | $49.40 | $49.40 | 855,600 |
| 2023-11-28 | $48.87 | $49.56 | $48.34 | $49.41 | $49.41 | 995,300 |
| 2023-11-27 | $49.73 | $49.88 | $48.58 | $48.88 | $48.88 | 1,584,380 |
| 2023-11-24 | $51.18 | $51.18 | $49.92 | $50.10 | $50.10 | 1,059,100 |
| 2023-11-23 | $50.26 | $51.28 | $50.17 | $51.21 | $51.21 | 867,500 |
| 2023-11-22 | $51.51 | $51.60 | $50.46 | $50.46 | $50.46 | 1,096,750 |
| 2023-11-21 | $52.83 | $52.97 | $51.46 | $51.51 | $51.51 | 1,255,240 |
| 2023-11-20 | $52.24 | $53.20 | $51.14 | $52.83 | $52.83 | 1,581,770 |
| 2023-11-17 | $51.41 | $52.21 | $51.31 | $51.74 | $51.74 | 988,190 |
| 2023-11-16 | $52.37 | $53.00 | $51.47 | $51.47 | $51.47 | 1,217,770 |
| 2023-11-15 | $52.84 | $53.26 | $52.54 | $52.76 | $52.76 | 1,465,000 |
| 2023-11-14 | $52.79 | $52.89 | $51.97 | $52.28 | $52.28 | 1,247,930 |
| 2023-11-13 | $53.07 | $53.50 | $52.44 | $52.73 | $52.73 | 937,560 |
| 2023-11-10 | $53.19 | $53.31 | $52.20 | $53.05 | $53.05 | 1,342,730 |
| 2023-11-09 | $52.96 | $54.14 | $52.59 | $53.20 | $53.20 | 2,009,430 |
| 2023-11-08 | $52.66 | $53.27 | $52.29 | $52.85 | $52.85 | 1,445,790 |
| 2023-11-07 | $53.08 | $53.25 | $52.18 | $52.66 | $52.66 | 1,233,480 |
| 2023-11-06 | $52.45 | $53.54 | $52.40 | $53.06 | $53.06 | 1,888,900 |
| 2023-11-03 | $51.45 | $52.69 | $51.43 | $52.05 | $52.05 | 1,330,500 |
| 2023-11-02 | $52.35 | $52.35 | $51.34 | $51.40 | $51.40 | 1,165,620 |
| 2023-11-01 | $52.39 | $52.87 | $51.51 | $52.44 | $52.44 | 1,803,700 |
| 2023-10-31 | $52.19 | $52.48 | $51.58 | $51.96 | $51.96 | 2,132,280 |
| 2023-10-30 | $50.28 | $53.00 | $49.98 | $52.18 | $52.18 | 4,703,510 |
| 2023-10-27 | $45.21 | $49.73 | $45.02 | $49.73 | $49.73 | 3,975,760 |
| 2023-10-26 | $46.41 | $46.41 | $44.58 | $45.21 | $45.21 | 1,930,060 |
| 2023-10-25 | $46.70 | $47.85 | $46.35 | $46.60 | $46.60 | 1,438,010 |
| 2023-10-24 | $46.05 | $46.99 | $45.80 | $46.22 | $46.22 | 1,659,430 |
| 2023-10-23 | $48.76 | $48.99 | $45.59 | $45.97 | $45.97 | 1,630,710 |
| 2023-10-20 | $47.81 | $49.38 | $47.79 | $48.75 | $48.75 | 1,300,270 |
| 2023-10-19 | $48.55 | $49.40 | $48.20 | $48.20 | $48.20 | 1,044,000 |
| 2023-10-18 | $50.25 | $50.59 | $49.00 | $49.01 | $49.01 | 1,145,990 |
| 2023-10-17 | $50.19 | $51.20 | $49.97 | $50.21 | $50.21 | 1,330,570 |
| 2023-10-16 | $52.20 | $52.20 | $49.86 | $50.00 | $50.00 | 2,114,750 |
| 2023-10-13 | $52.97 | $52.97 | $51.65 | $52.13 | $52.13 | 1,509,630 |
| 2023-10-12 | $50.46 | $53.47 | $50.00 | $53.01 | $53.01 | 3,273,760 |
| 2023-10-11 | $50.70 | $51.31 | $49.91 | $50.00 | $50.00 | 1,208,860 |
| 2023-10-10 | $50.88 | $52.30 | $50.20 | $50.24 | $50.24 | 1,215,050 |
| 2023-10-09 | $52.02 | $52.05 | $50.40 | $50.71 | $50.71 | 1,182,100 |
| 2023-09-28 | $52.70 | $53.44 | $52.00 | $52.05 | $52.05 | 1,074,280 |
| 2023-09-27 | $52.45 | $53.90 | $52.08 | $52.72 | $52.72 | 1,512,870 |
| 2023-09-26 | $52.40 | $53.24 | $51.92 | $52.39 | $52.39 | 1,530,820 |
| 2023-09-25 | $53.09 | $53.09 | $51.86 | $52.33 | $52.33 | 1,795,300 |
| 2023-09-22 | $51.50 | $53.18 | $51.27 | $53.16 | $53.16 | 2,670,900 |
| 2023-09-21 | $51.18 | $51.92 | $51.00 | $51.57 | $51.57 | 1,783,660 |
| 2023-09-20 | $50.85 | $51.46 | $50.52 | $51.30 | $51.30 | 1,324,580 |
| 2023-09-19 | $51.15 | $51.66 | $50.63 | $50.96 | $50.96 | 1,055,590 |
| 2023-09-18 | $50.22 | $51.85 | $49.85 | $51.46 | $51.46 | 1,690,670 |
| 2023-09-15 | $50.75 | $51.02 | $50.14 | $50.45 | $50.45 | 1,173,990 |
| 2023-09-14 | $50.69 | $50.79 | $49.96 | $50.65 | $50.65 | 1,309,300 |
| 2023-09-13 | $51.20 | $51.50 | $50.31 | $50.88 | $50.88 | 1,605,060 |
| 2023-09-12 | $50.09 | $51.50 | $49.83 | $51.29 | $51.29 | 2,074,050 |
| 2023-09-11 | $49.50 | $50.69 | $48.99 | $50.09 | $50.09 | 1,179,630 |
| 2023-09-08 | $50.02 | $50.02 | $49.46 | $49.51 | $49.51 | 859,600 |
| 2023-09-07 | $51.19 | $51.33 | $49.89 | $49.93 | $49.93 | 1,192,700 |
| 2023-09-06 | $50.91 | $51.45 | $50.50 | $51.36 | $51.36 | 1,124,340 |
| 2023-09-05 | $50.86 | $51.60 | $50.60 | $51.08 | $51.08 | 1,026,950 |
| 2023-09-04 | $49.75 | $51.30 | $49.55 | $51.13 | $51.13 | 1,616,900 |
| 2023-09-01 | $49.98 | $50.30 | $49.55 | $49.62 | $49.62 | 716,900 |
| 2023-08-31 | $50.59 | $50.65 | $49.62 | $49.87 | $49.87 | 1,106,770 |
| 2023-08-30 | $51.18 | $51.95 | $50.45 | $50.45 | $50.45 | 1,740,290 |
| 2023-08-29 | $49.36 | $51.34 | $49.27 | $51.18 | $51.18 | 2,391,530 |
| 2023-08-28 | $50.69 | $51.39 | $49.60 | $49.80 | $49.80 | 2,922,820 |
| 2023-08-25 | $49.52 | $49.85 | $48.23 | $48.50 | $48.50 | 1,507,800 |
| 2023-08-24 | $49.37 | $50.43 | $49.00 | $49.55 | $49.55 | 1,573,320 |
| 2023-08-23 | $50.60 | $51.00 | $49.28 | $49.28 | $49.28 | 1,874,310 |
| 2023-08-22 | $51.88 | $51.90 | $49.15 | $50.92 | $50.92 | 3,236,090 |
| 2023-08-21 | $51.36 | $51.94 | $50.90 | $51.36 | $51.36 | 1,761,300 |
| 2023-08-18 | $52.66 | $53.35 | $51.60 | $51.60 | $51.60 | 1,574,420 |
| 2023-08-17 | $52.86 | $53.02 | $51.93 | $52.82 | $52.82 | 1,707,330 |
| 2023-08-16 | $53.72 | $54.40 | $53.01 | $53.04 | $53.04 | 1,526,700 |
| 2023-08-15 | $56.04 | $56.46 | $53.70 | $54.03 | $54.03 | 2,651,140 |
| 2023-08-14 | $58.00 | $58.35 | $55.55 | $55.99 | $55.99 | 3,074,650 |
| 2023-08-11 | $60.70 | $61.04 | $58.30 | $58.40 | $58.40 | 1,977,090 |
| 2023-08-10 | $60.87 | $61.71 | $60.43 | $60.70 | $60.70 | 1,577,590 |
| 2023-08-09 | $59.00 | $61.87 | $58.92 | $60.99 | $60.99 | 3,555,980 |
| 2023-08-08 | $58.88 | $59.35 | $57.98 | $59.33 | $59.33 | 1,386,440 |
| 2023-08-07 | $59.39 | $59.76 | $58.48 | $58.83 | $58.83 | 1,223,300 |
| 2023-08-04 | $60.00 | $60.88 | $59.35 | $59.51 | $59.51 | 1,730,550 |
| 2023-08-03 | $58.98 | $59.98 | $58.62 | $59.59 | $59.59 | 1,355,840 |
| 2023-08-02 | $59.46 | $60.36 | $58.86 | $59.00 | $59.00 | 1,429,160 |
| 2023-08-01 | $60.15 | $60.39 | $59.08 | $59.56 | $59.56 | 1,502,990 |
| 2023-07-31 | $60.00 | $61.13 | $59.71 | $60.00 | $60.00 | 1,890,000 |
| 2023-07-28 | $58.24 | $59.80 | $57.60 | $59.65 | $59.65 | 1,778,990 |
| 2023-07-27 | $59.95 | $60.36 | $58.36 | $58.53 | $58.53 | 1,758,510 |
| 2023-07-26 | $59.00 | $60.28 | $58.60 | $59.82 | $59.82 | 2,385,210 |
| 2023-07-25 | $57.87 | $60.75 | $57.68 | $58.92 | $58.92 | 2,678,040 |
| 2023-07-24 | $59.00 | $59.50 | $56.88 | $57.38 | $57.38 | 2,838,020 |
| 2023-07-21 | $58.86 | $61.74 | $58.53 | $60.00 | $60.00 | 4,772,910 |
| 2023-07-20 | $58.98 | $63.39 | $58.83 | $59.13 | $59.13 | 5,709,540 |
| 2023-07-19 | $58.48 | $59.64 | $57.73 | $58.83 | $58.83 | 1,797,360 |
| 2023-07-18 | $57.36 | $58.85 | $56.21 | $58.72 | $58.72 | 3,133,500 |
| 2023-07-17 | $57.95 | $58.58 | $57.06 | $57.32 | $57.32 | 2,064,450 |
| 2023-07-14 | $59.93 | $59.93 | $58.31 | $58.34 | $58.34 | 1,403,540 |
| 2023-07-13 | $59.71 | $60.58 | $59.48 | $59.93 | $59.93 | 1,250,300 |
| 2023-07-12 | $59.45 | $60.56 | $58.90 | $59.71 | $59.71 | 1,747,930 |
| 2023-07-11 | $59.53 | $59.61 | $58.12 | $59.57 | $59.57 | 1,355,880 |
| 2023-07-10 | $57.79 | $60.54 | $57.60 | $59.10 | $59.10 | 2,331,280 |
| 2023-07-07 | $58.76 | $58.94 | $57.58 | $57.58 | $57.58 | 1,009,680 |
| 2023-07-06 | $59.69 | $59.80 | $58.81 | $58.81 | $58.81 | 1,102,400 |
| 2023-07-05 | $60.23 | $60.23 | $59.19 | $59.70 | $59.70 | 1,194,300 |
| 2023-07-04 | $59.74 | $60.38 | $59.10 | $60.07 | $60.07 | 1,165,840 |
| 2023-07-03 | $59.28 | $60.75 | $59.28 | $59.50 | $59.50 | 1,650,880 |
| 2023-06-30 | $58.03 | $59.66 | $57.82 | $59.25 | $59.25 | 2,305,530 |
| 2023-06-29 | $57.82 | $58.85 | $57.67 | $58.11 | $57.81 | 1,581,600 |
| 2023-06-28 | $57.86 | $58.30 | $57.12 | $57.82 | $57.52 | 1,407,950 |
| 2023-06-27 | $58.18 | $59.15 | $57.10 | $57.94 | $57.64 | 1,602,030 |
| 2023-06-26 | $57.70 | $58.61 | $56.70 | $57.60 | $57.30 | 2,013,690 |
| 2023-06-21 | $59.66 | $60.37 | $57.92 | $57.95 | $57.65 | 2,303,500 |
| 2023-06-20 | $60.30 | $60.65 | $59.10 | $59.92 | $59.61 | 2,261,670 |
| 2023-06-19 | $61.19 | $61.56 | $60.23 | $60.29 | $59.98 | 1,113,840 |
| 2023-06-16 | $62.19 | $62.19 | $60.80 | $61.20 | $60.88 | 1,776,560 |
| 2023-06-15 | $59.95 | $61.80 | $58.80 | $61.62 | $61.30 | 2,356,850 |
| 2023-06-14 | $61.55 | $62.00 | $59.78 | $59.80 | $59.49 | 2,058,520 |
| 2023-06-13 | $61.68 | $62.42 | $61.52 | $61.76 | $61.76 | 1,001,820 |
| 2023-06-12 | $61.18 | $62.30 | $59.87 | $61.81 | $61.81 | 1,835,400 |
| 2023-06-09 | $61.10 | $62.68 | $60.14 | $61.57 | $61.57 | 2,593,270 |
| 2023-06-08 | $62.07 | $62.76 | $61.08 | $61.09 | $61.09 | 1,270,270 |
| 2023-06-07 | $63.46 | $64.10 | $61.61 | $61.73 | $61.73 | 1,463,100 |
| 2023-06-06 | $65.18 | $65.48 | $63.47 | $63.66 | $63.66 | 1,145,090 |
| 2023-06-05 | $66.38 | $66.50 | $65.30 | $65.33 | $65.33 | 1,044,200 |
| 2023-06-02 | $64.78 | $67.35 | $64.36 | $66.37 | $66.37 | 2,118,670 |
| 2023-06-01 | $63.64 | $65.10 | $63.00 | $64.34 | $64.34 | 1,368,600 |
| 2023-05-31 | $64.97 | $64.97 | $62.90 | $63.50 | $63.50 | 1,532,520 |
| 2023-05-30 | $65.15 | $65.15 | $63.56 | $64.79 | $64.79 | 1,488,650 |
| 2023-05-29 | $66.19 | $66.19 | $63.90 | $64.65 | $64.65 | 1,637,170 |
| 2023-05-26 | $66.49 | $66.49 | $65.22 | $65.70 | $65.70 | 1,183,680 |
| 2023-05-25 | $66.60 | $66.99 | $65.77 | $66.59 | $66.59 | 1,095,760 |
| 2023-05-24 | $67.08 | $67.70 | $66.35 | $66.84 | $66.84 | 933,500 |
| 2023-05-23 | $67.68 | $68.50 | $67.13 | $67.13 | $67.13 | 1,081,400 |
| 2023-05-22 | $67.26 | $67.89 | $66.37 | $67.68 | $67.68 | 1,068,870 |
| 2023-05-19 | $66.20 | $67.71 | $65.57 | $67.71 | $67.71 | 1,676,130 |
| 2023-05-18 | $66.62 | $66.89 | $65.58 | $66.08 | $66.08 | 1,214,200 |
| 2023-05-17 | $66.53 | $67.53 | $66.20 | $66.84 | $66.84 | 1,159,910 |
| 2023-05-16 | $66.77 | $67.80 | $66.10 | $66.53 | $66.53 | 1,433,540 |
| 2023-05-15 | $64.64 | $67.18 | $64.31 | $66.86 | $66.86 | 2,667,960 |
| 2023-05-12 | $66.10 | $66.66 | $64.03 | $64.30 | $64.30 | 1,324,760 |
| 2023-05-11 | $64.90 | $66.49 | $64.41 | $66.11 | $66.11 | 1,984,850 |
| 2023-05-10 | $63.15 | $65.80 | $63.00 | $64.62 | $64.62 | 2,236,300 |
| 2023-05-09 | $63.20 | $64.66 | $62.90 | $63.15 | $63.15 | 2,249,800 |
| 2023-05-08 | $63.10 | $64.35 | $63.02 | $63.37 | $63.37 | 1,651,720 |
| 2023-05-05 | $64.26 | $64.64 | $62.80 | $63.16 | $63.16 | 1,612,430 |
| 2023-05-04 | $64.22 | $65.96 | $63.94 | $64.15 | $64.15 | 1,840,790 |
| 2023-05-03 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 0 |
| 2023-05-02 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 0 |
| 2023-04-28 | $64.20 | $66.73 | $64.15 | $65.24 | $65.24 | 2,816,390 |
| 2023-04-27 | $64.01 | $65.27 | $63.39 | $64.47 | $64.47 | 3,273,770 |
| 2023-04-26 | $59.77 | $65.12 | $59.36 | $63.38 | $63.38 | 5,901,260 |
| 2023-04-25 | $66.84 | $67.99 | $64.79 | $64.79 | $64.79 | 2,419,050 |
| 2023-04-24 | $73.00 | $73.36 | $71.89 | $71.99 | $71.99 | 1,875,210 |
| 2023-04-21 | $74.98 | $76.39 | $72.88 | $72.98 | $72.98 | 2,719,490 |
| 2023-04-20 | $78.70 | $78.90 | $74.07 | $74.98 | $74.98 | 3,925,690 |
| 2023-04-19 | $80.82 | $80.83 | $79.04 | $79.05 | $79.05 | 2,129,060 |
| 2023-04-18 | $80.80 | $82.35 | $80.58 | $81.01 | $81.01 | 1,900,040 |
| 2023-04-17 | $82.07 | $82.69 | $80.61 | $80.80 | $80.80 | 2,181,710 |
| 2023-04-14 | $79.71 | $82.50 | $79.71 | $81.99 | $81.99 | 2,561,130 |
| 2023-04-13 | $81.06 | $81.06 | $79.68 | $79.79 | $79.79 | 1,428,540 |
| 2023-04-12 | $81.91 | $82.54 | $80.72 | $80.92 | $80.92 | 1,743,270 |
| 2023-04-11 | $81.36 | $82.82 | $80.74 | $82.05 | $82.05 | 2,333,030 |
| 2023-04-10 | $79.82 | $81.37 | $79.61 | $81.36 | $81.36 | 2,019,350 |
| 2023-04-07 | $79.56 | $80.76 | $79.30 | $79.82 | $79.82 | 1,088,970 |
| 2023-04-06 | $80.25 | $80.30 | $78.56 | $79.56 | $79.56 | 1,815,710 |
| 2023-04-05 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2023-04-04 | $82.30 | $82.35 | $80.20 | $80.50 | $80.50 | 1,872,030 |
| 2023-04-03 | $81.74 | $82.74 | $81.66 | $82.30 | $82.30 | 1,809,150 |
| 2023-03-31 | $81.29 | $82.83 | $81.04 | $81.99 | $81.99 | 1,573,270 |
| 2023-03-30 | $81.03 | $81.38 | $80.14 | $81.04 | $81.04 | 1,201,280 |
| 2023-03-29 | $81.24 | $82.50 | $81.00 | $81.34 | $81.34 | 1,171,560 |
| 2023-03-28 | $82.00 | $82.34 | $81.09 | $81.26 | $81.26 | 1,017,570 |
| 2023-03-27 | $82.65 | $82.65 | $81.20 | $82.06 | $82.06 | 1,233,540 |
| 2023-03-24 | $81.80 | $82.68 | $81.74 | $81.96 | $81.96 | 1,461,640 |
| 2023-03-23 | $81.01 | $82.15 | $80.80 | $81.96 | $81.96 | 1,486,350 |
| 2023-03-22 | $81.81 | $82.85 | $81.28 | $81.66 | $81.66 | 1,615,350 |
| 2023-03-21 | $79.47 | $81.58 | $79.40 | $81.56 | $81.56 | 1,930,150 |
| 2023-03-20 | $79.10 | $79.90 | $78.02 | $79.46 | $79.46 | 1,826,980 |
| 2023-03-17 | $80.10 | $80.85 | $78.90 | $79.19 | $79.19 | 1,991,250 |
| 2023-03-16 | $81.00 | $82.35 | $79.79 | $79.80 | $79.80 | 1,988,830 |
| 2023-03-15 | $82.08 | $83.25 | $81.66 | $81.73 | $81.73 | 1,596,550 |
| 2023-03-14 | $83.55 | $83.55 | $80.70 | $81.95 | $81.95 | 2,178,230 |
| 2023-03-13 | $82.48 | $84.58 | $81.20 | $83.66 | $83.66 | 2,736,870 |
| 2023-03-10 | $85.59 | $85.69 | $82.70 | $82.85 | $82.85 | 3,682,320 |
| 2023-03-09 | $89.28 | $89.46 | $85.88 | $85.98 | $85.98 | 4,530,710 |
| 2023-03-08 | $90.63 | $91.11 | $88.86 | $89.28 | $89.28 | 1,784,820 |
| 2023-03-07 | $92.30 | $92.30 | $90.76 | $90.76 | $90.76 | 1,225,690 |
| 2023-03-06 | $91.99 | $92.64 | $91.72 | $92.30 | $92.30 | 979,350 |
| 2023-03-03 | $92.68 | $92.98 | $91.65 | $92.13 | $92.13 | 935,120 |
| 2023-03-02 | $92.78 | $93.15 | $92.16 | $92.65 | $92.65 | 1,203,310 |
| 2023-03-01 | $92.50 | $92.90 | $92.12 | $92.76 | $92.76 | 1,140,630 |
| 2023-02-28 | $91.58 | $92.50 | $91.30 | $92.46 | $92.46 | 1,051,630 |
| 2023-02-27 | $92.35 | $92.63 | $91.52 | $91.71 | $91.71 | 1,341,880 |
| 2023-02-24 | $93.50 | $93.63 | $92.40 | $92.65 | $92.65 | 966,170 |
| 2023-02-23 | $93.99 | $94.50 | $93.20 | $93.39 | $93.39 | 1,333,280 |
| 2023-02-22 | $94.44 | $94.47 | $93.59 | $93.80 | $93.80 | 1,199,740 |
| 2023-02-21 | $93.28 | $95.23 | $92.84 | $94.42 | $94.42 | 2,154,120 |
| 2023-02-20 | $93.33 | $93.40 | $91.50 | $92.83 | $92.83 | 1,923,100 |
| 2023-02-17 | $93.00 | $93.52 | $92.50 | $93.22 | $93.22 | 1,796,470 |
| 2023-02-16 | $95.10 | $95.70 | $92.26 | $93.00 | $93.00 | 2,621,230 |
| 2023-02-15 | $96.55 | $97.74 | $94.55 | $95.08 | $95.08 | 2,487,950 |
| 2023-02-14 | $97.35 | $98.10 | $95.80 | $96.50 | $96.50 | 2,509,140 |
| 2023-02-13 | $99.91 | $100.72 | $96.98 | $97.30 | $97.30 | 3,876,470 |
| 2023-02-10 | $102.46 | $102.82 | $99.30 | $99.89 | $99.89 | 2,145,680 |
| 2023-02-09 | $101.78 | $102.70 | $100.51 | $102.45 | $102.45 | 1,787,700 |
| 2023-02-08 | $102.18 | $103.49 | $101.68 | $102.06 | $102.06 | 1,558,150 |
| 2023-02-07 | $102.92 | $102.98 | $101.30 | $102.14 | $102.14 | 1,209,230 |
| 2023-02-06 | $103.91 | $103.91 | $101.50 | $102.28 | $102.28 | 1,457,450 |
| 2023-02-03 | $103.71 | $104.02 | $101.87 | $103.88 | $103.88 | 1,689,150 |
| 2023-02-02 | $104.66 | $104.95 | $103.52 | $103.72 | $103.72 | 1,637,410 |
| 2023-02-01 | $103.30 | $104.47 | $103.25 | $104.09 | $104.09 | 1,751,370 |
| 2023-01-31 | $102.80 | $103.90 | $102.00 | $103.18 | $103.18 | 1,656,360 |
| 2023-01-30 | $101.49 | $104.50 | $101.49 | $102.77 | $102.77 | 2,729,830 |
| 2023-01-20 | $99.67 | $100.89 | $99.10 | $100.59 | $100.59 | 1,447,740 |
| 2023-01-19 | $99.23 | $99.69 | $98.50 | $99.43 | $99.43 | 808,060 |
| 2023-01-18 | $99.82 | $100.67 | $99.40 | $99.46 | $99.46 | 899,050 |
| 2023-01-17 | $99.95 | $100.70 | $99.00 | $99.60 | $99.60 | 929,060 |
| 2023-01-16 | $99.32 | $100.86 | $98.21 | $99.53 | $99.53 | 1,572,780 |
| 2023-01-13 | $99.99 | $100.68 | $98.20 | $99.35 | $99.35 | 1,311,300 |
| 2023-01-12 | $98.63 | $100.88 | $98.31 | $99.26 | $99.26 | 1,497,310 |
| 2023-01-11 | $100.94 | $101.10 | $98.50 | $98.65 | $98.65 | 1,405,930 |
| 2023-01-10 | $99.83 | $101.36 | $98.88 | $100.94 | $100.94 | 1,596,190 |
| 2023-01-09 | $99.44 | $101.50 | $99.20 | $99.82 | $99.82 | 1,691,130 |
| 2023-01-06 | $97.40 | $99.64 | $97.00 | $99.63 | $99.63 | 2,030,350 |
| 2023-01-05 | $95.64 | $98.50 | $94.53 | $97.45 | $97.45 | 2,122,460 |
| 2023-01-04 | $92.65 | $97.36 | $91.69 | $95.64 | $95.64 | 3,059,860 |
| 2023-01-03 | $93.27 | $93.27 | $91.18 | $92.65 | $92.65 | 1,099,730 |
| 2023-01-02 | $92.30 | $92.30 | $92.30 | $92.30 | $92.30 | 0 |
| 2022-12-30 | $93.62 | $94.20 | $91.71 | $92.30 | $92.30 | 1,216,440 |
| 2022-12-29 | $92.90 | $93.70 | $92.30 | $93.40 | $93.40 | 1,099,580 |
| 2022-12-28 | $93.50 | $94.39 | $92.38 | $92.90 | $92.90 | 892,810 |
| 2022-12-27 | $94.20 | $94.94 | $93.33 | $94.35 | $94.35 | 1,045,080 |
| 2022-12-26 | $91.07 | $94.18 | $91.00 | $94.17 | $94.17 | 1,563,380 |
| 2022-12-23 | $90.99 | $92.33 | $90.30 | $91.07 | $91.07 | 1,192,710 |
| 2022-12-22 | $95.12 | $95.21 | $90.92 | $91.16 | $91.16 | 1,633,020 |
| 2022-12-21 | $96.31 | $96.85 | $93.68 | $94.55 | $94.55 | 1,522,130 |
| 2022-12-20 | $97.94 | $98.07 | $95.72 | $96.32 | $96.32 | 1,211,250 |
| 2022-12-19 | $97.60 | $100.30 | $97.28 | $98.10 | $98.10 | 1,476,620 |
| 2022-12-16 | $100.26 | $101.00 | $96.66 | $97.28 | $97.28 | 2,334,790 |
| 2022-12-15 | $99.48 | $101.67 | $98.35 | $101.28 | $101.28 | 1,557,110 |
| 2022-12-14 | $101.42 | $102.28 | $99.51 | $99.71 | $99.71 | 1,601,380 |
| 2022-12-13 | $102.01 | $102.82 | $101.00 | $101.41 | $101.41 | 1,571,170 |
| 2022-12-12 | $104.88 | $105.27 | $101.91 | $102.00 | $102.00 | 2,285,640 |
| 2022-12-09 | $107.08 | $107.59 | $104.53 | $104.88 | $104.88 | 2,477,780 |
| 2022-12-08 | $106.20 | $107.86 | $105.15 | $107.00 | $107.00 | 1,733,410 |
| 2022-12-07 | $105.58 | $110.67 | $104.81 | $106.86 | $106.86 | 3,951,530 |
| 2022-12-06 | $102.05 | $106.95 | $101.80 | $105.61 | $105.61 | 2,645,140 |
| 2022-12-05 | $103.52 | $104.69 | $102.02 | $102.72 | $102.72 | 1,682,470 |
| 2022-12-01 | $102.35 | $104.89 | $101.15 | $103.01 | $103.01 | 2,105,960 |
| 2022-11-30 | $101.72 | $103.00 | $100.56 | $100.85 | $100.85 | 1,425,800 |
| 2022-11-29 | $100.05 | $102.50 | $100.05 | $101.62 | $101.62 | 1,266,810 |
| 2022-11-28 | $101.50 | $101.69 | $99.40 | $100.16 | $100.16 | 1,595,240 |
| 2022-11-25 | $105.47 | $105.47 | $103.05 | $103.19 | $103.19 | 1,182,090 |
| 2022-11-24 | $102.40 | $106.45 | $102.22 | $105.48 | $105.48 | 2,044,290 |
| 2022-11-23 | $102.00 | $103.00 | $100.50 | $102.22 | $102.22 | 1,339,990 |
| 2022-11-22 | $105.96 | $105.96 | $101.50 | $101.88 | $101.88 | 2,288,440 |
| 2022-11-21 | $105.01 | $107.30 | $104.01 | $105.96 | $105.96 | 1,355,410 |
| 2022-11-18 | $106.50 | $106.96 | $105.06 | $105.92 | $105.92 | 1,777,470 |
| 2022-11-17 | $105.26 | $106.86 | $104.80 | $106.07 | $106.07 | 1,500,130 |
| 2022-11-16 | $108.06 | $109.00 | $106.01 | $106.56 | $106.56 | 1,655,370 |
| 2022-11-15 | $104.71 | $108.50 | $104.18 | $108.20 | $108.20 | 2,341,990 |
| 2022-11-14 | $105.99 | $108.60 | $103.90 | $104.63 | $104.63 | 2,537,640 |
| 2022-11-11 | $112.20 | $112.30 | $107.02 | $107.03 | $107.03 | 3,678,980 |
| 2022-11-10 | $114.06 | $114.25 | $108.18 | $109.03 | $109.03 | 5,307,560 |
| 2022-11-09 | $110.00 | $117.48 | $107.01 | $115.21 | $115.21 | 7,228,440 |
| 2022-11-08 | $104.12 | $110.00 | $104.00 | $109.99 | $109.99 | 6,783,370 |
| 2022-11-07 | $103.98 | $105.50 | $103.21 | $104.07 | $104.07 | 2,429,590 |
| 2022-11-04 | $100.66 | $104.80 | $100.50 | $103.94 | $103.94 | 3,469,420 |
| 2022-11-03 | $99.90 | $101.92 | $99.03 | $100.54 | $100.54 | 1,845,270 |
| 2022-11-02 | $101.60 | $102.37 | $100.20 | $100.65 | $100.65 | 2,180,920 |
| 2022-11-01 | $97.98 | $102.00 | $96.78 | $101.52 | $101.52 | 2,806,880 |
| 2022-10-31 | $92.93 | $97.28 | $92.30 | $96.80 | $96.80 | 2,509,560 |
| 2022-10-28 | $97.98 | $98.00 | $93.58 | $94.03 | $94.03 | 2,996,870 |
| 2022-10-27 | $100.80 | $102.25 | $98.83 | $98.89 | $98.89 | 2,105,770 |
| 2022-10-26 | $99.11 | $101.70 | $98.60 | $100.80 | $100.80 | 2,364,120 |
| 2022-10-25 | $100.88 | $100.88 | $97.31 | $98.90 | $98.90 | 2,454,410 |
| 2022-10-24 | $101.41 | $104.87 | $99.00 | $99.94 | $99.94 | 2,523,930 |
| 2022-10-21 | $101.35 | $102.52 | $100.10 | $100.98 | $100.98 | 1,884,180 |
| 2022-10-20 | $102.01 | $103.95 | $100.50 | $101.87 | $101.87 | 2,478,580 |
| 2022-10-19 | $104.60 | $108.50 | $103.24 | $103.55 | $103.55 | 3,345,940 |
| 2022-10-18 | $103.80 | $106.72 | $102.55 | $105.26 | $105.26 | 3,512,340 |
| 2022-10-17 | $103.00 | $104.59 | $102.18 | $102.98 | $102.98 | 2,621,470 |
| 2022-10-14 | $99.52 | $104.66 | $98.90 | $104.04 | $104.04 | 4,772,030 |
| 2022-10-13 | $98.60 | $100.50 | $97.95 | $98.12 | $98.12 | 2,848,440 |
| 2022-10-12 | $97.00 | $100.10 | $94.14 | $99.93 | $99.93 | 3,614,170 |
| 2022-10-11 | $94.84 | $97.70 | $94.27 | $96.46 | $96.46 | 2,478,140 |
| 2022-10-10 | $97.26 | $98.17 | $93.55 | $93.71 | $93.71 | 1,966,780 |
| 2022-09-30 | $99.26 | $99.99 | $96.68 | $96.68 | $96.68 | 1,872,320 |
| 2022-09-29 | $99.77 | $101.80 | $98.79 | $99.71 | $99.71 | 2,508,500 |
| 2022-09-28 | $102.86 | $102.90 | $98.21 | $98.30 | $98.30 | 2,288,720 |
| 2022-09-27 | $102.34 | $102.77 | $99.50 | $102.60 | $102.60 | 2,652,530 |
| 2022-09-26 | $100.88 | $103.90 | $100.30 | $101.90 | $101.90 | 2,550,480 |
| 2022-09-23 | $103.34 | $105.98 | $99.71 | $101.68 | $101.68 | 2,810,740 |
| 2022-09-22 | $104.30 | $105.88 | $102.82 | $103.00 | $103.00 | 2,107,560 |
| 2022-09-21 | $104.81 | $105.56 | $102.50 | $104.90 | $104.90 | 1,809,410 |
| 2022-09-20 | $105.28 | $107.29 | $104.40 | $105.04 | $105.04 | 2,325,400 |
| 2022-09-19 | $103.50 | $106.65 | $103.03 | $105.10 | $105.10 | 2,056,470 |
| 2022-09-16 | $107.97 | $108.12 | $103.00 | $104.10 | $104.10 | 2,709,790 |
| 2022-09-15 | $111.74 | $112.30 | $106.59 | $107.51 | $107.51 | 2,425,990 |
| 2022-09-14 | $111.50 | $112.50 | $110.00 | $111.12 | $111.12 | 2,172,380 |
| 2022-09-13 | $113.23 | $114.23 | $112.17 | $112.90 | $112.90 | 1,782,910 |
| 2022-09-12 | $113.23 | $113.23 | $113.23 | $113.23 | $113.23 | 0 |
| 2022-09-09 | $111.68 | $114.28 | $111.34 | $113.23 | $113.23 | 2,264,910 |
| 2022-09-08 | $113.89 | $114.14 | $111.75 | $111.79 | $111.79 | 2,132,580 |
| 2022-09-07 | $110.20 | $114.95 | $109.50 | $113.25 | $113.25 | 3,498,520 |
| 2022-09-06 | $108.71 | $111.64 | $107.50 | $111.30 | $111.30 | 3,074,590 |
| 2022-09-05 | $110.20 | $110.20 | $107.22 | $108.27 | $108.27 | 2,614,190 |
| 2022-09-02 | $111.28 | $112.70 | $109.29 | $110.20 | $110.20 | 2,506,460 |
| 2022-09-01 | $113.10 | $114.45 | $110.00 | $110.20 | $110.20 | 4,087,310 |
| 2022-08-31 | $119.49 | $122.00 | $112.12 | $113.74 | $113.74 | 7,019,670 |
| 2022-08-30 | $123.81 | $125.22 | $121.50 | $122.09 | $122.09 | 2,119,930 |
| 2022-08-29 | $122.00 | $125.68 | $121.20 | $123.83 | $123.83 | 1,786,740 |
| 2022-08-26 | $123.20 | $128.76 | $123.00 | $125.00 | $125.00 | 3,723,910 |
| 2022-08-25 | $126.21 | $127.00 | $120.12 | $122.69 | $122.69 | 3,399,800 |
| 2022-08-24 | $130.99 | $132.84 | $125.50 | $126.10 | $126.10 | 2,982,070 |
| 2022-08-23 | $131.80 | $133.87 | $129.21 | $130.61 | $130.61 | 3,336,230 |
| 2022-08-22 | $125.50 | $132.76 | $124.00 | $131.88 | $131.88 | 4,667,960 |
| 2022-08-19 | $133.41 | $133.66 | $125.00 | $125.60 | $125.60 | 5,092,550 |
| 2022-08-18 | $136.44 | $136.99 | $133.70 | $133.82 | $133.82 | 2,595,050 |
| 2022-08-17 | $137.21 | $137.88 | $133.50 | $136.21 | $136.21 | 3,147,750 |
| 2022-08-16 | $138.92 | $139.78 | $137.10 | $137.21 | $137.21 | 2,661,830 |
| 2022-08-15 | $138.00 | $142.41 | $137.50 | $139.20 | $139.20 | 2,614,940 |
| 2022-08-12 | $140.70 | $143.87 | $138.88 | $139.00 | $139.00 | 3,145,250 |
| 2022-08-11 | $141.25 | $141.74 | $136.35 | $140.89 | $140.89 | 3,824,380 |
| 2022-08-10 | $138.58 | $143.08 | $137.30 | $140.20 | $140.20 | 3,795,630 |
| 2022-08-09 | $138.17 | $141.49 | $137.10 | $138.32 | $138.32 | 3,400,820 |
| 2022-08-08 | $137.66 | $138.87 | $136.00 | $138.30 | $138.30 | 2,250,820 |
| 2022-08-05 | $136.10 | $138.77 | $134.01 | $137.89 | $137.89 | 2,967,400 |
| 2022-08-04 | $133.50 | $136.88 | $132.86 | $135.31 | $135.31 | 2,450,440 |
| 2022-08-03 | $135.30 | $139.66 | $132.31 | $132.90 | $132.90 | 3,493,370 |
| 2022-08-02 | $139.00 | $140.72 | $134.68 | $135.60 | $135.60 | 4,077,030 |
| 2022-08-01 | $136.00 | $141.50 | $133.44 | $141.12 | $141.12 | 3,580,980 |
| 2022-07-29 | $138.50 | $140.46 | $137.51 | $137.85 | $137.85 | 2,347,540 |
| 2022-07-28 | $142.78 | $143.49 | $138.50 | $139.25 | $139.25 | 3,403,480 |
| 2022-07-27 | $145.44 | $146.71 | $141.13 | $141.90 | $141.90 | 3,993,550 |
| 2022-07-26 | $142.12 | $150.77 | $142.12 | $146.71 | $146.71 | 5,088,210 |
| 2022-07-25 | $143.96 | $145.60 | $140.00 | $140.68 | $140.68 | 3,440,080 |
| 2022-07-22 | $151.28 | $152.00 | $144.44 | $145.80 | $145.80 | 5,413,700 |
| 2022-07-21 | $156.00 | $156.00 | $147.88 | $151.28 | $151.28 | 9,326,450 |
| 2022-07-20 | $146.79 | $149.69 | $143.00 | $146.92 | $146.92 | 6,521,100 |
| 2022-07-19 | $138.00 | $145.78 | $135.57 | $145.78 | $145.78 | 7,615,520 |
| 2022-07-18 | $135.08 | $139.20 | $132.35 | $138.70 | $138.70 | 6,210,310 |
| 2022-07-15 | $139.69 | $142.38 | $135.00 | $135.03 | $135.03 | 10,507,720 |
| 2022-07-14 | $142.60 | $149.50 | $139.83 | $146.26 | $146.26 | 5,408,510 |
| 2022-07-13 | $147.00 | $147.00 | $137.31 | $143.20 | $143.20 | 8,053,290 |
| 2022-07-12 | $149.01 | $151.18 | $145.00 | $147.60 | $147.60 | 5,866,600 |
| 2022-07-11 | $162.00 | $163.32 | $147.00 | $148.30 | $148.30 | 9,837,920 |
| 2022-07-08 | $164.00 | $168.79 | $159.55 | $162.51 | $162.51 | 9,747,630 |
| 2022-07-07 | $151.70 | $166.45 | $149.50 | $163.28 | $163.28 | 10,673,430 |
| 2022-07-06 | $152.02 | $156.70 | $148.77 | $151.51 | $151.51 | 6,798,520 |
| 2022-07-05 | $154.46 | $160.00 | $151.86 | $156.70 | $156.70 | 10,520,570 |
| 2022-07-04 | $146.00 | $154.11 | $142.00 | $153.00 | $153.00 | 8,048,430 |
| 2022-07-01 | $145.35 | $149.90 | $142.80 | $147.49 | $147.49 | 5,809,710 |
| 2022-06-30 | $143.15 | $147.00 | $140.38 | $145.35 | $145.35 | 5,893,870 |
| 2022-06-29 | $153.00 | $153.79 | $143.80 | $144.02 | $143.72 | 8,692,000 |
| 2022-06-28 | $149.46 | $157.50 | $149.01 | $155.16 | $154.84 | 8,487,770 |
| 2022-06-27 | $152.30 | $154.86 | $149.28 | $149.46 | $149.15 | 8,858,650 |
| 2022-06-24 | $141.30 | $151.91 | $140.31 | $151.04 | $150.73 | 9,679,990 |
| 2022-06-23 | $141.89 | $143.00 | $136.88 | $141.37 | $141.08 | 6,124,230 |
| 2022-06-22 | $142.54 | $144.99 | $140.40 | $141.00 | $140.71 | 5,605,680 |
| 2022-06-21 | $146.00 | $146.00 | $141.10 | $142.54 | $142.25 | 7,060,040 |
| 2022-06-20 | $148.85 | $151.49 | $143.70 | $145.86 | $145.56 | 9,990,720 |
| 2022-06-17 | $143.67 | $149.60 | $141.08 | $148.85 | $148.54 | 11,556,110 |
| 2022-06-16 | $140.00 | $147.61 | $140.00 | $143.66 | $143.36 | 9,265,080 |
| 2022-06-15 | $146.10 | $148.65 | $139.30 | $139.35 | $139.06 | 15,059,150 |
| 2022-06-14 | $125.41 | $139.92 | $125.02 | $139.92 | $139.63 | 11,916,290 |
| 2022-06-13 | $120.52 | $128.26 | $119.68 | $127.20 | $126.94 | 10,427,680 |
| 2022-06-10 | $114.03 | $121.00 | $113.60 | $121.00 | $120.75 | 7,909,410 |
| 2022-06-09 | $117.90 | $117.90 | $114.60 | $114.92 | $114.68 | 5,041,960 |
| 2022-06-08 | $120.48 | $121.90 | $115.55 | $118.75 | $118.51 | 6,795,440 |
| 2022-06-07 | $120.00 | $121.98 | $118.68 | $120.90 | $120.65 | 7,036,960 |
| 2022-06-06 | $113.51 | $120.65 | $113.51 | $119.60 | $119.35 | 9,282,170 |
| 2022-06-02 | $107.24 | $115.59 | $106.71 | $113.28 | $113.05 | 8,842,120 |
| 2022-06-01 | $107.95 | $108.87 | $105.02 | $108.30 | $108.08 | 5,205,140 |
| 2022-05-31 | $107.38 | $108.00 | $104.01 | $107.30 | $107.08 | 5,219,460 |
| 2022-05-30 | $105.06 | $109.50 | $104.55 | $107.55 | $107.33 | 5,184,530 |
| 2022-05-27 | $107.16 | $108.60 | $104.00 | $105.06 | $104.84 | 4,219,800 |
| 2022-05-26 | $104.59 | $108.47 | $103.60 | $106.63 | $106.41 | 5,340,790 |
| 2022-05-25 | $103.15 | $106.26 | $101.80 | $104.44 | $104.22 | 4,786,980 |
| 2022-05-24 | $110.70 | $110.70 | $103.17 | $103.17 | $102.96 | 6,618,420 |
| 2022-05-23 | $109.16 | $111.33 | $107.60 | $110.85 | $110.62 | 5,952,780 |
| 2022-05-20 | $108.50 | $109.99 | $105.90 | $109.06 | $108.84 | 6,263,300 |
| 2022-05-19 | $102.80 | $108.17 | $101.66 | $107.91 | $107.69 | 6,898,330 |
| 2022-05-18 | $104.50 | $107.95 | $103.17 | $104.33 | $104.12 | 4,901,970 |
| 2022-05-17 | $102.40 | $105.20 | $102.01 | $104.50 | $104.28 | 5,193,090 |
| 2022-05-16 | $103.79 | $106.63 | $101.20 | $102.67 | $102.46 | 4,850,070 |
| 2022-05-13 | $103.52 | $104.86 | $102.10 | $102.76 | $102.55 | 3,180,930 |
| 2022-05-12 | $102.01 | $104.21 | $101.30 | $102.74 | $102.53 | 3,884,970 |
| 2022-05-11 | $100.94 | $107.90 | $99.90 | $103.50 | $103.29 | 7,474,650 |
| 2022-05-10 | $96.00 | $101.39 | $95.03 | $100.44 | $100.23 | 4,700,020 |
| 2022-05-09 | $99.15 | $101.77 | $97.12 | $98.54 | $98.34 | 4,099,560 |
| 2022-05-06 | $94.98 | $101.86 | $94.69 | $99.48 | $99.28 | 6,263,970 |
| 2022-05-05 | $96.81 | $99.50 | $94.31 | $97.16 | $96.96 | 6,028,460 |
| 2022-05-04 | $96.31 | $96.31 | $96.31 | $96.31 | $96.11 | 0 |
| 2022-05-03 | $96.31 | $96.31 | $96.31 | $96.31 | $96.11 | 0 |
| 2022-04-29 | $95.00 | $96.90 | $91.89 | $96.31 | $96.11 | 6,642,440 |
| 2022-04-28 | $96.00 | $98.01 | $93.48 | $93.71 | $93.52 | 8,230,560 |
| 2022-04-27 | $85.00 | $94.16 | $84.89 | $94.16 | $93.97 | 6,723,860 |
| 2022-04-26 | $90.48 | $91.36 | $85.00 | $85.60 | $85.42 | 7,198,720 |
| 2022-04-25 | $97.77 | $99.00 | $90.36 | $90.36 | $90.17 | 7,754,050 |
| 2022-04-22 | $103.00 | $104.29 | $100.33 | $100.40 | $100.19 | 4,181,500 |
| 2022-04-21 | $109.93 | $110.44 | $102.82 | $103.27 | $103.06 | 6,354,070 |
| 2022-04-20 | $113.42 | $114.78 | $108.50 | $108.50 | $108.28 | 4,269,290 |
| 2022-04-19 | $112.20 | $117.11 | $111.68 | $113.39 | $113.16 | 4,937,960 |
| 2022-04-18 | $111.26 | $112.71 | $107.30 | $112.33 | $112.10 | 4,282,340 |
| 2022-04-15 | $115.50 | $115.50 | $110.70 | $112.99 | $112.76 | 5,072,880 |
| 2022-04-14 | $119.25 | $121.93 | $114.16 | $115.10 | $114.86 | 5,527,630 |
| 2022-04-13 | $123.67 | $123.77 | $118.79 | $119.20 | $118.95 | 5,390,730 |
| 2022-04-12 | $130.01 | $130.80 | $119.00 | $124.67 | $124.41 | 8,530,400 |
| 2022-04-11 | $134.33 | $136.77 | $129.60 | $130.18 | $129.91 | 4,773,170 |
| 2022-04-08 | $142.85 | $143.40 | $137.68 | $140.44 | $140.15 | 3,069,710 |
| 2022-04-07 | $145.85 | $148.19 | $142.09 | $142.68 | $142.39 | 3,192,910 |
| 2022-04-06 | $151.28 | $151.35 | $145.00 | $147.36 | $147.06 | 2,727,470 |
| 2022-04-05 | $151.24 | $151.24 | $151.24 | $151.24 | $150.93 | 0 |
| 2022-04-04 | $151.24 | $151.24 | $151.24 | $151.24 | $150.93 | 0 |
| 2022-04-01 | $146.00 | $154.20 | $145.80 | $151.24 | $150.93 | 3,238,560 |
| 2022-03-31 | $149.81 | $150.30 | $146.94 | $147.26 | $146.96 | 2,267,020 |
| 2022-03-30 | $147.03 | $151.41 | $146.78 | $151.00 | $150.69 | 3,370,680 |
| 2022-03-29 | $146.49 | $151.28 | $145.99 | $146.60 | $146.30 | 2,635,650 |
| 2022-03-28 | $148.95 | $148.95 | $144.00 | $145.00 | $144.70 | 2,704,840 |
| 2022-03-25 | $152.78 | $155.03 | $149.18 | $149.18 | $148.87 | 2,495,320 |
| 2022-03-24 | $152.39 | $154.39 | $150.66 | $153.09 | $152.77 | 1,990,910 |
| 2022-03-23 | $154.48 | $154.88 | $151.51 | $153.65 | $153.33 | 1,928,060 |
| 2022-03-22 | $153.90 | $155.00 | $152.17 | $153.34 | $153.02 | 2,234,760 |
| 2022-03-21 | $152.06 | $158.52 | $152.02 | $154.90 | $154.58 | 3,402,220 |
| 2022-03-18 | $148.34 | $153.80 | $147.50 | $153.26 | $152.94 | 3,490,830 |
| 2022-03-17 | $154.01 | $154.90 | $149.78 | $149.79 | $149.48 | 5,222,810 |
| 2022-03-16 | $146.50 | $150.38 | $142.74 | $150.33 | $150.02 | 5,700,940 |
| 2022-03-15 | $147.04 | $149.90 | $141.80 | $141.98 | $141.69 | 3,745,890 |
| 2022-03-14 | $148.26 | $150.36 | $146.19 | $148.00 | $147.70 | 3,327,800 |
| 2022-03-11 | $144.50 | $150.58 | $143.33 | $149.92 | $149.61 | 4,898,260 |
| 2022-03-10 | $146.00 | $151.34 | $143.56 | $147.95 | $147.65 | 6,042,150 |
| 2022-03-09 | $144.15 | $145.97 | $132.70 | $140.01 | $139.72 | 7,059,060 |
| 2022-03-08 | $148.00 | $152.80 | $143.34 | $144.90 | $144.60 | 6,422,620 |
| 2022-03-07 | $165.00 | $166.01 | $149.94 | $150.70 | $150.39 | 8,020,790 |
| 2022-03-04 | $167.00 | $170.77 | $166.00 | $166.30 | $165.96 | 3,348,200 |
| 2022-03-03 | $176.11 | $177.21 | $169.19 | $169.78 | $169.43 | 4,483,790 |
| 2022-03-02 | $179.92 | $180.00 | $174.55 | $176.59 | $176.23 | 4,209,580 |
| 2022-03-01 | $186.23 | $186.80 | $180.59 | $181.94 | $181.57 | 3,667,790 |
| 2022-02-28 | $184.00 | $186.99 | $182.66 | $184.52 | $184.14 | 3,130,840 |
| 2022-02-25 | $181.50 | $187.95 | $181.30 | $184.30 | $183.92 | 4,587,320 |
| 2022-02-24 | $184.80 | $188.98 | $175.50 | $178.29 | $177.92 | 6,226,400 |
| 2022-02-23 | $175.40 | $186.50 | $175.39 | $186.40 | $186.02 | 6,478,590 |
| 2022-02-22 | $176.00 | $178.82 | $173.00 | $176.86 | $176.50 | 3,225,890 |
| 2022-02-21 | $182.00 | $182.70 | $177.01 | $178.82 | $178.45 | 2,643,730 |
| 2022-02-18 | $180.50 | $182.10 | $178.16 | $179.70 | $179.33 | 2,866,170 |
| 2022-02-17 | $180.05 | $187.12 | $178.29 | $182.90 | $182.52 | 5,198,090 |
| 2022-02-16 | $183.40 | $184.89 | $180.12 | $180.66 | $180.29 | 3,142,340 |
| 2022-02-15 | $174.03 | $186.00 | $174.03 | $181.55 | $181.18 | 5,847,720 |
| 2022-02-14 | $169.70 | $173.17 | $168.01 | $171.77 | $171.42 | 1,932,410 |
| 2022-02-11 | $173.00 | $177.29 | $170.61 | $171.77 | $171.42 | 2,907,610 |
| 2022-02-10 | $176.00 | $179.90 | $171.33 | $174.89 | $174.53 | 3,175,230 |
| 2022-02-09 | $170.00 | $177.38 | $167.42 | $174.90 | $174.54 | 4,499,720 |
| 2022-02-08 | $172.63 | $173.03 | $161.61 | $167.60 | $167.25 | 4,484,610 |
| 2022-02-07 | $166.06 | $174.06 | $164.88 | $173.47 | $173.11 | 5,509,900 |
| 2022-02-04 | $163.07 | $163.07 | $163.07 | $163.07 | $162.73 | 0 |
| 2022-02-03 | $163.07 | $163.07 | $163.07 | $163.07 | $162.73 | 0 |
| 2022-02-02 | $163.07 | $163.07 | $163.07 | $163.07 | $162.73 | 0 |
| 2022-02-01 | $163.07 | $163.07 | $163.07 | $163.07 | $162.73 | 0 |
| 2022-01-28 | $169.93 | $171.00 | $161.49 | $163.07 | $162.73 | 3,740,580 |
| 2022-01-27 | $171.89 | $176.29 | $166.88 | $170.00 | $169.65 | 3,708,670 |
| 2022-01-26 | $168.00 | $175.28 | $166.38 | $173.88 | $173.52 | 4,291,880 |
| 2022-01-25 | $177.22 | $180.60 | $170.00 | $170.80 | $170.45 | 4,723,620 |
| 2022-01-24 | $173.00 | $182.80 | $172.98 | $179.55 | $179.18 | 3,824,900 |
| 2022-01-21 | $179.99 | $181.88 | $173.60 | $177.00 | $176.64 | 4,505,370 |
| 2022-01-20 | $179.09 | $180.49 | $175.31 | $176.05 | $175.69 | 4,036,790 |
| 2022-01-19 | $179.00 | $183.20 | $177.48 | $180.03 | $179.66 | 4,579,770 |
| 2022-01-18 | $172.10 | $181.10 | $170.34 | $181.00 | $180.63 | 6,488,970 |
| 2022-01-17 | $170.70 | $174.89 | $165.18 | $174.40 | $174.04 | 7,143,580 |
| 2022-01-14 | $175.95 | $178.58 | $170.70 | $172.80 | $172.44 | 6,557,950 |
| 2022-01-13 | $187.00 | $188.36 | $179.62 | $179.75 | $179.38 | 6,556,450 |
| 2022-01-12 | $184.00 | $192.33 | $184.00 | $188.87 | $188.48 | 5,654,980 |
| 2022-01-11 | $191.07 | $193.00 | $180.80 | $183.60 | $183.22 | 5,916,850 |
| 2022-01-10 | $190.79 | $195.00 | $187.87 | $188.71 | $188.32 | 6,694,970 |
| 2022-01-07 | $186.05 | $189.20 | $182.45 | $183.64 | $183.26 | 3,064,560 |
| 2022-01-06 | $184.80 | $190.22 | $178.30 | $187.16 | $186.77 | 5,062,380 |
| 2022-01-05 | $188.00 | $189.00 | $184.00 | $186.77 | $186.39 | 3,728,420 |
| 2022-01-04 | $198.00 | $199.68 | $183.00 | $190.00 | $189.61 | 7,404,730 |
| 2022-01-03 | $197.99 | $197.99 | $197.99 | $197.99 | $197.58 | 0 |
| 2021-12-31 | $191.88 | $199.49 | $189.00 | $197.99 | $197.58 | 5,691,380 |
| 2021-12-30 | $192.00 | $194.00 | $188.67 | $190.00 | $189.61 | 3,180,600 |
| 2021-12-29 | $200.00 | $201.50 | $192.00 | $192.65 | $192.25 | 4,767,100 |
| 2021-12-28 | $195.00 | $202.86 | $192.95 | $200.00 | $199.59 | 7,437,610 |
| 2021-12-27 | $185.45 | $190.68 | $184.50 | $188.91 | $188.52 | 3,042,130 |
| 2021-12-24 | $196.35 | $196.97 | $184.02 | $187.45 | $187.06 | 4,889,930 |
| 2021-12-22 | $188.80 | $206.60 | $188.15 | $199.74 | $199.33 | 8,908,150 |
| 2021-12-21 | $182.98 | $189.48 | $182.33 | $187.85 | $187.46 | 3,666,840 |
| 2021-12-20 | $189.45 | $192.45 | $183.23 | $183.91 | $183.53 | 4,002,340 |
| 2021-12-17 | $196.00 | $196.44 | $189.58 | $190.58 | $190.19 | 4,545,540 |
| 2021-12-16 | $199.88 | $201.96 | $195.18 | $197.15 | $196.74 | 3,431,090 |
| 2021-12-15 | $200.00 | $200.56 | $197.01 | $197.85 | $197.44 | 3,193,030 |
| 2021-12-14 | $203.00 | $204.88 | $197.50 | $198.90 | $198.49 | 4,712,150 |
| 2021-12-13 | $203.47 | $208.47 | $200.00 | $205.26 | $204.84 | 5,701,420 |
| 2021-12-08 | $186.99 | $200.50 | $185.88 | $197.80 | $197.39 | 8,507,580 |
| 2021-12-07 | $198.08 | $199.50 | $183.86 | $185.88 | $185.50 | 8,554,960 |
| 2021-12-06 | $201.50 | $204.10 | $198.60 | $198.90 | $198.49 | 5,301,930 |
| 2021-12-03 | $203.87 | $203.87 | $203.87 | $203.87 | $203.45 | 7,078,720 |
| 2021-12-02 | $197.00 | $197.00 | $197.00 | $197.00 | $196.59 | 5,755,700 |
| 2021-12-01 | $197.60 | $202.47 | $191.75 | $199.44 | $199.03 | 7,369,430 |
| 2021-11-30 | $216.50 | $216.50 | $197.80 | $199.64 | $199.23 | 12,075,480 |
| 2021-11-29 | $187.94 | $212.62 | $187.03 | $212.62 | $212.18 | 12,042,110 |
| 2021-11-26 | $192.62 | $197.66 | $190.85 | $193.29 | $192.89 | 6,419,430 |
| 2021-11-25 | $190.06 | $193.37 | $187.66 | $191.04 | $190.65 | 4,547,180 |
| 2021-11-24 | $195.20 | $197.77 | $189.90 | $191.69 | $191.30 | 5,057,190 |
| 2021-11-23 | $199.84 | $202.00 | $193.69 | $195.60 | $195.20 | 7,345,730 |
| 2021-11-22 | $186.00 | $204.00 | $185.98 | $197.28 | $196.87 | 10,904,860 |
| 2021-11-19 | $189.00 | $190.97 | $183.00 | $186.58 | $186.20 | 6,326,740 |
| 2021-11-18 | $192.00 | $196.66 | $184.80 | $190.60 | $190.21 | 8,241,550 |
| 2021-11-17 | $192.24 | $193.66 | $188.11 | $189.81 | $189.42 | 7,220,210 |
| 2021-11-16 | $196.60 | $200.16 | $187.00 | $187.89 | $187.50 | 9,233,850 |
| 2021-11-15 | $198.00 | $202.80 | $197.23 | $198.65 | $198.24 | 6,467,950 |
| 2021-11-12 | $205.99 | $210.99 | $202.61 | $202.61 | $202.19 | 6,328,860 |
| 2021-11-11 | $215.00 | $216.99 | $205.01 | $209.30 | $208.87 | 8,396,780 |
| 2021-11-10 | $221.73 | $224.99 | $208.23 | $216.77 | $216.32 | 13,884,660 |
| 2021-11-09 | $216.33 | $216.33 | $210.74 | $216.33 | $215.88 | 10,203,690 |
| 2021-11-08 | $185.99 | $196.66 | $183.57 | $196.66 | $196.25 | 9,994,130 |
| 2021-11-05 | $190.33 | $190.33 | $190.33 | $190.33 | $189.94 | 16,057,930 |
| 2021-11-04 | $198.77 | $204.47 | $188.88 | $190.33 | $189.94 | 15,372,820 |
| 2021-11-03 | $200.89 | $207.47 | $198.89 | $198.89 | $198.48 | 7,536,020 |
| 2021-11-02 | $243.00 | $243.99 | $215.51 | $220.99 | $220.53 | 11,254,050 |
| 2021-11-01 | $251.29 | $251.87 | $235.87 | $236.53 | $236.04 | 8,269,360 |
| 2021-10-29 | $267.74 | $269.30 | $241.55 | $252.00 | $251.48 | 12,450,280 |
| 2021-10-28 | $278.07 | $284.76 | $266.50 | $267.87 | $267.32 | 5,699,150 |
| 2021-10-27 | $274.74 | $282.43 | $272.70 | $275.25 | $274.68 | 5,179,700 |
| 2021-10-26 | $288.00 | $288.94 | $273.99 | $275.00 | $274.43 | 6,201,020 |
| 2021-10-25 | $277.41 | $286.00 | $273.41 | $282.50 | $281.92 | 5,262,210 |
| 2021-10-22 | $275.52 | $283.56 | $273.87 | $276.53 | $275.96 | 4,493,530 |
| 2021-10-21 | $274.38 | $284.00 | $266.80 | $275.50 | $274.93 | 6,436,390 |
| 2021-10-20 | $267.00 | $278.98 | $265.50 | $270.22 | $269.66 | 6,166,840 |
| 2021-10-19 | $265.79 | $275.96 | $264.00 | $270.00 | $269.44 | 6,316,730 |
| 2021-10-18 | $241.50 | $265.00 | $234.20 | $263.30 | $262.76 | 9,715,270 |
| 2021-10-15 | $248.88 | $250.00 | $241.20 | $241.20 | $240.70 | 9,634,150 |
| 2021-10-14 | $273.24 | $276.50 | $264.50 | $268.00 | $267.45 | 3,957,320 |
| 2021-10-13 | $274.35 | $277.59 | $262.36 | $274.00 | $273.44 | 5,413,830 |
| 2021-10-12 | $289.17 | $294.01 | $266.68 | $271.08 | $270.52 | 5,891,400 |
| 2021-10-11 | $290.00 | $293.00 | $269.34 | $290.00 | $289.40 | 5,317,960 |
| 2021-10-08 | $313.88 | $318.00 | $288.58 | $294.00 | $293.39 | 6,345,010 |
| 2021-10-07 | $303.05 | $303.05 | $303.05 | $303.05 | $302.43 | 0 |
| 2021-10-06 | $303.05 | $303.05 | $303.05 | $303.05 | $302.43 | 0 |
| 2021-09-30 | $293.65 | $309.45 | $290.21 | $303.05 | $302.43 | 4,675,210 |
| 2021-09-29 | $304.98 | $312.60 | $287.20 | $288.75 | $288.16 | 6,413,400 |
| 2021-09-28 | $307.00 | $318.00 | $304.98 | $312.10 | $311.46 | 4,234,680 |
| 2021-09-27 | $329.74 | $335.00 | $296.66 | $308.90 | $308.26 | 8,330,020 |
| 2021-09-24 | $326.11 | $339.99 | $318.38 | $327.50 | $326.83 | 4,917,970 |
| 2021-09-23 | $338.77 | $339.28 | $325.26 | $327.00 | $326.33 | 5,012,270 |
| 2021-09-22 | $330.99 | $342.83 | $324.51 | $334.71 | $334.02 | 5,010,750 |
| 2021-09-21 | $334.51 | $334.51 | $334.51 | $334.51 | $333.82 | 0 |
| 2021-09-20 | $334.51 | $334.51 | $334.51 | $334.51 | $333.82 | 0 |
| 2021-09-17 | $318.97 | $348.88 | $317.88 | $334.51 | $333.82 | 10,148,170 |
| 2021-09-16 | $333.60 | $337.60 | $310.66 | $322.00 | $321.34 | 7,197,670 |
| 2021-09-15 | $329.00 | $335.00 | $324.00 | $330.00 | $329.32 | 5,344,920 |
| 2021-09-14 | $323.00 | $339.55 | $310.00 | $328.50 | $327.82 | 8,365,730 |
| 2021-09-13 | $332.00 | $334.97 | $316.00 | $323.85 | $323.18 | 8,941,660 |
| 2021-09-10 | $305.00 | $320.00 | $298.00 | $319.68 | $319.02 | 7,147,160 |
| 2021-09-09 | $301.00 | $307.00 | $293.21 | $298.80 | $298.18 | 5,304,860 |
| 2021-09-08 | $296.00 | $305.00 | $295.00 | $299.26 | $298.64 | 7,806,100 |
| 2021-09-07 | $269.47 | $293.33 | $266.68 | $293.33 | $292.73 | 7,057,630 |
| 2021-09-06 | $263.00 | $269.84 | $253.00 | $266.66 | $266.11 | 6,075,280 |
| 2021-09-03 | $275.00 | $277.89 | $253.88 | $264.60 | $264.05 | 8,858,760 |
| 2021-09-02 | $280.00 | $288.34 | $274.02 | $278.41 | $277.84 | 6,027,920 |
| 2021-09-01 | $285.00 | $297.99 | $266.01 | $282.00 | $281.42 | 9,977,710 |
| 2021-08-31 | $282.75 | $285.00 | $277.00 | $281.36 | $280.78 | 6,322,600 |
| 2021-08-30 | $289.00 | $295.60 | $274.00 | $282.98 | $282.40 | 10,014,570 |
| 2021-08-27 | $284.95 | $291.98 | $283.05 | $289.20 | $288.60 | 5,912,060 |
| 2021-08-26 | $276.65 | $295.30 | $276.00 | $285.56 | $284.97 | 8,716,940 |
| 2021-08-25 | $275.08 | $284.70 | $271.01 | $282.20 | $281.62 | 9,257,060 |
| 2021-08-24 | $271.00 | $282.88 | $268.56 | $272.50 | $271.94 | 10,682,470 |
| 2021-08-23 | $257.00 | $269.80 | $256.05 | $266.54 | $265.99 | 11,266,470 |
| 2021-08-20 | $228.17 | $248.50 | $222.01 | $248.50 | $247.99 | 12,517,800 |
| 2021-08-19 | $220.21 | $232.98 | $214.08 | $225.91 | $225.44 | 7,425,610 |
| 2021-08-18 | $220.00 | $225.80 | $216.00 | $220.21 | $219.76 | 5,481,030 |
| 2021-08-17 | $220.21 | $227.38 | $216.92 | $221.00 | $220.54 | 6,200,050 |
| 2021-08-16 | $222.00 | $224.70 | $213.90 | $220.20 | $219.75 | 6,596,160 |
| 2021-08-13 | $229.00 | $241.77 | $226.01 | $226.99 | $226.52 | 6,668,900 |
| 2021-08-12 | $220.20 | $231.13 | $216.00 | $229.00 | $228.53 | 7,153,510 |
| 2021-08-11 | $220.50 | $235.00 | $218.00 | $225.63 | $225.17 | 8,643,790 |
| 2021-08-10 | $240.97 | $244.38 | $217.85 | $222.91 | $222.45 | 12,874,500 |
| 2021-08-09 | $245.00 | $245.99 | $233.15 | $242.06 | $241.56 | 8,036,850 |
| 2021-08-06 | $237.00 | $249.98 | $235.58 | $244.90 | $244.40 | 11,453,010 |
| 2021-08-05 | $238.00 | $238.00 | $227.00 | $234.51 | $234.03 | 9,253,290 |
| 2021-08-04 | $216.50 | $241.97 | $216.50 | $239.58 | $239.09 | 15,549,070 |
| 2021-08-03 | $206.50 | $228.00 | $202.02 | $219.97 | $219.52 | 12,422,810 |
| 2021-08-02 | $222.66 | $233.99 | $200.00 | $210.87 | $210.44 | 14,005,650 |
| 2021-07-30 | $222.80 | $225.90 | $215.02 | $218.66 | $218.21 | 11,409,290 |
| 2021-07-29 | $204.00 | $216.37 | $199.75 | $216.37 | $215.92 | 10,188,530 |
| 2021-07-28 | $199.01 | $206.60 | $190.00 | $196.70 | $196.29 | 10,874,500 |
| 2021-07-27 | $209.99 | $218.64 | $199.00 | $205.59 | $205.17 | 10,162,300 |
| 2021-07-26 | $215.00 | $222.00 | $202.07 | $209.17 | $208.74 | 11,004,860 |
| 2021-07-23 | $218.08 | $226.68 | $215.03 | $218.26 | $217.81 | 10,835,530 |
| 2021-07-22 | $219.00 | $219.69 | $206.08 | $216.70 | $216.25 | 11,791,800 |
| 2021-07-21 | $212.00 | $224.96 | $209.87 | $218.27 | $217.82 | 13,794,800 |
| 2021-07-20 | $203.10 | $213.66 | $202.98 | $208.19 | $207.76 | 8,590,260 |
| 2021-07-19 | $204.01 | $211.88 | $203.20 | $205.65 | $205.23 | 12,920,590 |
| 2021-07-16 | $220.03 | $225.25 | $201.20 | $203.65 | $203.23 | 22,075,890 |
| 2021-07-15 | $215.18 | $228.54 | $209.77 | $223.56 | $223.10 | 19,092,610 |
| 2021-07-14 | $240.78 | $265.80 | $219.77 | $219.77 | $219.32 | 18,279,090 |
| 2021-07-13 | $219.79 | $244.19 | $216.50 | $244.19 | $243.69 | 13,985,210 |
| 2021-07-12 | $218.13 | $227.49 | $212.10 | $221.99 | $221.53 | 11,146,900 |
| 2021-07-09 | $221.50 | $226.49 | $209.00 | $218.03 | $217.58 | 14,926,780 |
| 2021-07-08 | $202.00 | $226.04 | $201.36 | $226.04 | $225.57 | 14,183,640 |
| 2021-07-07 | $185.00 | $205.88 | $183.01 | $205.49 | $205.07 | 13,636,520 |
| 2021-07-06 | $176.00 | $188.75 | $173.20 | $188.75 | $188.36 | 11,785,280 |
| 2021-07-05 | $176.73 | $179.50 | $164.77 | $176.18 | $175.82 | 11,799,070 |
| 2021-07-02 | $165.80 | $185.80 | $165.11 | $173.05 | $172.69 | 12,892,120 |
| 2021-07-01 | $164.80 | $176.05 | $158.78 | $170.15 | $169.80 | 11,498,990 |
| 2021-06-30 | $147.99 | $162.05 | $146.38 | $162.05 | $161.72 | 9,831,640 |
| 2021-06-29 | $147.00 | $150.00 | $144.51 | $147.92 | $147.02 | 7,029,590 |
| 2021-06-28 | $138.00 | $149.00 | $136.03 | $145.99 | $145.10 | 8,960,420 |
| 2021-06-25 | $126.43 | $139.15 | $125.11 | $138.50 | $137.65 | 9,191,430 |
| 2021-06-24 | $129.60 | $129.99 | $124.18 | $126.50 | $125.73 | 5,542,550 |
| 2021-06-23 | $125.40 | $129.49 | $124.82 | $126.90 | $126.12 | 6,820,410 |
| 2021-06-22 | $123.62 | $127.53 | $120.00 | $125.40 | $124.63 | 7,643,610 |
| 2021-06-21 | $119.44 | $127.47 | $119.22 | $122.11 | $121.36 | 9,650,380 |
| 2021-06-18 | $120.50 | $121.50 | $113.86 | $119.20 | $118.47 | 10,674,350 |
| 2021-06-17 | $108.06 | $119.00 | $108.06 | $118.16 | $117.44 | 11,130,090 |
| 2021-06-16 | $120.70 | $122.88 | $106.33 | $108.90 | $108.23 | 17,027,150 |
| 2021-06-15 | $107.64 | $118.14 | $107.64 | $118.14 | $117.42 | 10,840,060 |
| 2021-06-14 | $107.40 | $107.40 | $107.40 | $107.40 | $106.74 | 0 |
| 2021-06-11 | $103.34 | $109.58 | $98.80 | $107.40 | $106.74 | 14,293,950 |
| 2021-06-10 | $103.92 | $109.78 | $103.92 | $107.25 | $106.59 | 9,675,530 |
| 2021-06-09 | $106.91 | $106.94 | $103.06 | $104.79 | $104.15 | 6,875,420 |
| 2021-06-08 | $112.00 | $114.33 | $103.00 | $104.64 | $104.00 | 12,749,940 |
| 2021-06-07 | $117.50 | $118.30 | $107.51 | $110.58 | $109.90 | 14,682,590 |
| 2021-06-04 | $111.22 | $119.88 | $111.11 | $115.00 | $114.30 | 14,975,880 |
| 2021-06-03 | $100.80 | $111.22 | $99.92 | $111.22 | $110.54 | 11,520,900 |
| 2021-06-02 | $100.00 | $103.43 | $99.10 | $101.11 | $100.49 | 7,324,980 |
| 2021-06-01 | $100.81 | $102.77 | $97.00 | $99.07 | $98.46 | 12,525,600 |
| 2021-05-31 | $90.00 | $96.47 | $89.82 | $96.47 | $95.88 | 4,922,470 |
| 2021-05-28 | $86.02 | $91.30 | $86.01 | $87.70 | $87.16 | 7,974,330 |
| 2021-05-27 | $85.93 | $87.19 | $84.91 | $85.69 | $85.17 | 4,375,830 |
| 2021-05-26 | $85.21 | $87.18 | $84.18 | $85.74 | $85.22 | 4,125,680 |
| 2021-05-25 | $86.00 | $86.45 | $84.60 | $85.55 | $85.03 | 4,574,380 |
| 2021-05-24 | $87.08 | $87.99 | $85.08 | $85.55 | $85.03 | 4,456,840 |
| 2021-05-21 | $87.22 | $89.00 | $86.66 | $86.96 | $86.43 | 5,927,650 |
| 2021-05-20 | $84.29 | $87.49 | $84.16 | $85.80 | $85.28 | 7,059,340 |
| 2021-05-19 | $77.40 | $85.26 | $76.65 | $84.77 | $84.25 | 9,033,220 |
| 2021-05-18 | $77.43 | $78.72 | $75.99 | $78.36 | $77.88 | 5,507,440 |
| 2021-05-17 | $78.00 | $78.33 | $76.00 | $76.74 | $76.27 | 4,872,570 |
| 2021-05-14 | $73.17 | $76.97 | $71.69 | $76.58 | $76.11 | 6,101,720 |
| 2021-05-13 | $73.01 | $74.38 | $72.52 | $73.38 | $72.93 | 4,537,410 |
| 2021-05-12 | $72.00 | $74.49 | $70.04 | $73.55 | $73.10 | 6,593,330 |
| 2021-05-11 | $75.71 | $75.99 | $71.60 | $73.01 | $72.56 | 7,851,180 |
| 2021-05-10 | $79.10 | $79.10 | $74.50 | $76.00 | $75.54 | 8,470,840 |
| 2021-05-07 | $79.83 | $82.28 | $78.87 | $79.02 | $78.54 | 8,117,360 |
| 2021-05-06 | $79.08 | $81.36 | $76.96 | $79.39 | $78.91 | 6,735,610 |
| 2021-05-05 | $79.30 | $79.30 | $79.30 | $79.30 | $78.82 | 0 |
| 2021-05-04 | $79.30 | $79.30 | $79.30 | $79.30 | $78.82 | 0 |
| 2021-04-30 | $80.49 | $81.69 | $79.30 | $79.30 | $78.82 | 6,743,930 |
| 2021-04-29 | $81.34 | $82.48 | $78.00 | $80.50 | $80.01 | 7,811,940 |
| 2021-04-28 | $78.68 | $82.55 | $78.01 | $80.65 | $80.16 | 7,750,030 |
| 2021-04-27 | $79.50 | $80.56 | $77.30 | $78.81 | $78.33 | 7,984,520 |
| 2021-04-26 | $80.80 | $84.66 | $80.00 | $80.00 | $79.51 | 10,447,200 |
| 2021-04-23 | $80.35 | $82.41 | $79.80 | $81.00 | $80.51 | 6,738,420 |
| 2021-04-22 | $80.76 | $82.29 | $79.81 | $80.27 | $79.78 | 6,624,800 |
| 2021-04-21 | $79.50 | $81.50 | $79.24 | $80.80 | $80.31 | 6,602,490 |
| 2021-04-20 | $79.57 | $84.11 | $78.30 | $80.35 | $79.86 | 12,775,670 |
| 2021-04-19 | $80.08 | $82.28 | $79.50 | $80.37 | $79.88 | 10,698,650 |
| 2021-04-16 | $81.00 | $83.50 | $73.51 | $80.59 | $80.10 | 16,320,820 |
| 2021-04-15 | $78.10 | $80.45 | $77.40 | $79.26 | $78.78 | 9,204,850 |
| 2021-04-14 | $73.80 | $80.50 | $73.80 | $78.25 | $77.77 | 10,319,800 |
| 2021-04-13 | $71.95 | $75.50 | $70.00 | $73.46 | $73.01 | 9,438,140 |
| 2021-04-12 | $76.50 | $77.84 | $71.98 | $72.61 | $72.17 | 10,921,470 |
| 2021-04-09 | $71.00 | $76.18 | $70.72 | $75.93 | $75.47 | 11,712,310 |
| 2021-04-08 | $66.24 | $72.35 | $66.15 | $71.15 | $70.72 | 12,753,440 |
| 2021-04-07 | $66.60 | $66.95 | $65.06 | $66.70 | $66.29 | 5,539,530 |
| 2021-04-06 | $65.36 | $67.15 | $64.50 | $67.00 | $66.59 | 6,612,920 |
| 2021-04-05 | $64.97 | $64.97 | $64.97 | $64.97 | $64.57 | 0 |
| 2021-04-02 | $66.68 | $67.30 | $63.84 | $64.97 | $64.57 | 6,264,000 |
| 2021-04-01 | $67.51 | $68.17 | $65.89 | $66.36 | $65.95 | 6,330,900 |
| 2021-03-31 | $68.02 | $69.28 | $65.82 | $66.60 | $66.19 | 7,296,980 |
| 2021-03-30 | $67.38 | $68.68 | $63.50 | $66.06 | $65.66 | 11,847,590 |
| 2021-03-29 | $68.59 | $71.62 | $68.59 | $68.90 | $68.48 | 10,209,550 |
| 2021-03-26 | $66.26 | $68.90 | $65.32 | $68.90 | $68.48 | 10,068,340 |
| 2021-03-25 | $61.33 | $66.76 | $59.85 | $65.51 | $65.11 | 9,211,640 |
| 2021-03-24 | $63.85 | $64.47 | $60.30 | $60.95 | $60.58 | 7,415,450 |
| 2021-03-23 | $67.20 | $67.48 | $63.75 | $64.53 | $64.14 | 7,054,420 |
| 2021-03-22 | $64.75 | $67.55 | $64.73 | $66.68 | $66.27 | 6,519,000 |
| 2021-03-19 | $64.25 | $66.68 | $63.39 | $64.75 | $64.35 | 8,450,660 |
| 2021-03-18 | $64.50 | $66.42 | $64.00 | $64.83 | $64.43 | 9,555,090 |
| 2021-03-17 | $57.57 | $63.34 | $56.60 | $63.34 | $62.95 | 11,427,620 |
| 2021-03-16 | $64.06 | $64.80 | $57.58 | $57.58 | $57.23 | 14,977,150 |
| 2021-03-15 | $60.74 | $66.75 | $59.50 | $63.98 | $63.59 | 9,450,550 |
| 2021-03-12 | $61.98 | $62.18 | $59.61 | $60.77 | $60.40 | 4,855,560 |
| 2021-03-11 | $60.99 | $62.62 | $59.08 | $61.20 | $60.83 | 6,277,480 |
| 2021-03-10 | $62.50 | $63.50 | $60.24 | $61.12 | $60.75 | 6,011,180 |
| 2021-03-09 | $64.31 | $65.34 | $60.00 | $61.03 | $60.66 | 9,088,850 |
| 2021-03-08 | $66.00 | $67.75 | $62.75 | $63.30 | $62.91 | 8,706,150 |
| 2021-03-05 | $64.34 | $67.55 | $62.85 | $65.90 | $65.50 | 9,445,030 |
| 2021-03-04 | $65.00 | $67.19 | $64.30 | $66.23 | $65.83 | 14,111,710 |
| 2021-03-03 | $58.50 | $64.41 | $57.93 | $64.41 | $64.02 | 9,184,300 |
| 2021-03-02 | $57.30 | $59.98 | $56.80 | $58.55 | $58.19 | 8,450,690 |
| 2021-03-01 | $54.75 | $57.88 | $54.66 | $57.60 | $57.25 | 7,927,360 |
| 2021-02-26 | $52.95 | $54.75 | $52.23 | $53.60 | $53.27 | 7,091,700 |
| 2021-02-25 | $60.20 | $61.51 | $54.30 | $54.80 | $54.47 | 13,401,450 |
| 2021-02-24 | $60.00 | $62.32 | $57.75 | $59.07 | $58.71 | 10,177,990 |
| 2021-02-23 | $57.60 | $61.10 | $57.12 | $59.33 | $58.97 | 8,825,490 |
| 2021-02-22 | $59.89 | $63.10 | $58.61 | $58.69 | $58.33 | 11,241,580 |
| 2021-02-19 | $59.00 | $59.69 | $56.80 | $59.20 | $58.84 | 6,942,530 |
| 2021-02-18 | $61.30 | $61.90 | $57.75 | $58.80 | $58.44 | 11,366,110 |
| 2021-02-17 | $59.56 | $59.56 | $59.56 | $59.56 | $59.20 | 0 |
| 2021-02-16 | $59.56 | $59.56 | $59.56 | $59.56 | $59.20 | 0 |
| 2021-02-15 | $59.56 | $59.56 | $59.56 | $59.56 | $59.20 | 0 |
| 2021-02-12 | $59.56 | $59.56 | $59.56 | $59.56 | $59.20 | 0 |
| 2021-02-11 | $59.56 | $59.56 | $59.56 | $59.56 | $59.20 | 0 |
| 2021-02-10 | $61.56 | $61.83 | $56.99 | $59.56 | $59.20 | 10,304,180 |
| 2021-02-09 | $61.44 | $62.53 | $60.30 | $61.19 | $60.82 | 6,895,200 |
| 2021-02-08 | $59.59 | $61.61 | $58.04 | $60.70 | $60.33 | 8,717,930 |
| 2021-02-05 | $60.50 | $61.30 | $57.80 | $58.11 | $57.76 | 10,722,690 |
| 2021-02-04 | $66.24 | $68.00 | $60.22 | $60.22 | $59.85 | 16,355,450 |
| 2021-02-03 | $67.73 | $71.46 | $66.66 | $66.91 | $66.50 | 13,464,400 |
| 2021-02-02 | $67.53 | $69.00 | $63.66 | $67.75 | $67.34 | 12,199,300 |
| 2021-02-01 | $65.13 | $69.71 | $64.66 | $66.71 | $66.30 | 13,035,990 |
| 2021-01-29 | $67.98 | $69.00 | $61.91 | $65.15 | $64.75 | 16,132,380 |
| 2021-01-28 | $67.62 | $69.37 | $66.10 | $66.40 | $65.99 | 12,543,880 |
| 2021-01-27 | $67.68 | $69.90 | $65.00 | $69.37 | $68.95 | 15,396,350 |
| 2021-01-26 | $63.80 | $67.50 | $63.80 | $65.24 | $64.84 | 17,668,510 |
| 2021-01-25 | $63.00 | $66.58 | $62.50 | $64.09 | $63.70 | 20,953,990 |
| 2021-01-22 | $56.43 | $60.53 | $55.64 | $60.53 | $60.16 | 9,754,100 |
| 2021-01-21 | $55.38 | $56.39 | $53.50 | $55.03 | $54.69 | 20,109,120 |
| 2021-01-20 | $58.00 | $58.80 | $53.36 | $53.60 | $53.27 | 32,315,770 |
| 2021-01-19 | $51.58 | $56.09 | $51.19 | $56.09 | $55.75 | 24,284,920 |
| 2021-01-18 | $49.85 | $50.99 | $48.00 | $50.99 | $50.68 | 20,920,250 |
| 2021-01-15 | $42.01 | $46.35 | $42.01 | $46.35 | $46.07 | 11,868,260 |
| 2021-01-14 | $40.88 | $43.20 | $40.51 | $42.14 | $41.88 | 12,450,200 |
| 2021-01-13 | $41.88 | $42.75 | $39.06 | $39.80 | $39.56 | 15,395,290 |
| 2021-01-12 | $42.01 | $42.52 | $39.17 | $42.31 | $42.05 | 16,948,450 |
| 2021-01-11 | $46.00 | $46.40 | $43.29 | $43.29 | $43.03 | 11,134,140 |
| 2021-01-08 | $51.48 | $51.48 | $48.10 | $48.10 | $47.81 | 10,253,520 |
| 2021-01-07 | $51.88 | $52.88 | $50.65 | $51.10 | $50.79 | 8,847,990 |
| 2021-01-06 | $53.50 | $53.80 | $50.80 | $51.38 | $51.07 | 7,275,030 |
| 2021-01-05 | $53.30 | $53.30 | $51.50 | $52.51 | $52.19 | 8,169,200 |
| 2021-01-04 | $50.67 | $53.88 | $50.64 | $53.40 | $53.07 | 11,960,820 |
| 2021-01-01 | $50.41 | $50.41 | $50.41 | $50.41 | $50.10 | 0 |
| 2020-12-31 | $51.77 | $52.67 | $48.45 | $50.41 | $50.10 | 13,315,260 |
| 2020-12-30 | $52.45 | $53.99 | $51.81 | $51.90 | $51.58 | 6,630,080 |
| 2020-12-29 | $52.01 | $52.42 | $50.51 | $52.10 | $51.78 | 7,974,230 |
| 2020-12-28 | $54.85 | $54.98 | $50.50 | $53.79 | $53.46 | 11,438,820 |
| 2020-12-25 | $52.95 | $54.76 | $52.51 | $54.58 | $54.25 | 7,799,830 |
| 2020-12-24 | $53.00 | $53.38 | $51.97 | $52.70 | $52.38 | 6,538,160 |
| 2020-12-23 | $51.78 | $53.56 | $51.51 | $53.25 | $52.92 | 9,840,920 |
| 2020-12-22 | $52.00 | $53.35 | $51.32 | $51.41 | $51.10 | 11,086,960 |
| 2020-12-21 | $48.27 | $52.90 | $48.25 | $51.81 | $51.49 | 14,139,550 |
| 2020-12-18 | $46.59 | $48.50 | $46.00 | $48.16 | $47.87 | 10,954,450 |
| 2020-12-17 | $45.60 | $46.78 | $44.80 | $46.60 | $46.32 | 5,831,110 |
| 2020-12-16 | $46.58 | $47.43 | $45.67 | $46.02 | $45.74 | 5,166,490 |
| 2020-12-15 | $46.21 | $46.96 | $45.00 | $46.49 | $46.21 | 6,507,280 |
| 2020-12-14 | $44.10 | $46.14 | $43.57 | $46.00 | $45.72 | 6,691,180 |
| 2020-12-11 | $46.57 | $47.15 | $43.83 | $44.48 | $44.21 | 10,460,020 |
| 2020-12-10 | $47.20 | $48.04 | $46.30 | $46.96 | $46.67 | 8,137,600 |
| 2020-12-09 | $47.10 | $48.98 | $45.20 | $48.00 | $47.71 | 17,247,350 |
| 2020-12-08 | $45.35 | $49.89 | $45.05 | $47.90 | $47.61 | 21,925,550 |
| 2020-12-07 | $44.97 | $45.98 | $44.40 | $45.42 | $45.14 | 5,949,390 |
| 2020-12-04 | $44.01 | $45.15 | $44.00 | $44.88 | $44.61 | 4,683,540 |
| 2020-12-03 | $45.50 | $45.75 | $44.20 | $44.50 | $44.23 | 7,056,590 |
| 2020-12-02 | $45.79 | $46.37 | $44.65 | $45.99 | $45.71 | 9,907,760 |
| 2020-12-01 | $46.10 | $46.61 | $44.90 | $45.79 | $45.51 | 13,514,820 |
| 2020-11-30 | $49.54 | $50.37 | $46.74 | $46.74 | $46.45 | 22,710,250 |
| 2020-11-27 | $57.60 | $58.26 | $51.93 | $51.93 | $51.61 | 12,814,190 |
| 2020-11-26 | $58.38 | $58.56 | $56.28 | $57.70 | $57.35 | 11,348,930 |
| 2020-11-25 | $60.83 | $61.80 | $58.11 | $58.11 | $57.76 | 12,366,610 |
| 2020-11-24 | $58.99 | $61.28 | $58.57 | $60.76 | $60.39 | 15,644,950 |
| 2020-11-23 | $54.75 | $58.67 | $53.51 | $58.36 | $58.00 | 14,684,420 |
| 2020-11-20 | $53.70 | $54.93 | $53.10 | $54.47 | $54.14 | 9,183,780 |
| 2020-11-19 | $52.99 | $54.15 | $52.58 | $53.05 | $52.73 | 9,068,710 |
| 2020-11-18 | $53.00 | $54.03 | $51.21 | $52.68 | $52.36 | 13,794,160 |
| 2020-11-17 | $56.70 | $58.58 | $52.80 | $53.92 | $53.59 | 19,205,690 |
| 2020-11-16 | $54.16 | $56.70 | $53.51 | $56.31 | $55.97 | 15,596,580 |
| 2020-11-13 | $52.29 | $55.30 | $51.38 | $54.17 | $53.84 | 17,419,970 |
| 2020-11-12 | $52.88 | $53.80 | $50.75 | $51.38 | $51.07 | 12,353,130 |
| 2020-11-11 | $50.64 | $53.98 | $50.19 | $51.96 | $51.64 | 14,945,250 |
| 2020-11-10 | $50.26 | $51.18 | $48.56 | $49.98 | $49.67 | 8,327,370 |
| 2020-11-09 | $50.05 | $51.58 | $49.61 | $50.50 | $50.19 | 8,887,130 |
| 2020-11-06 | $52.40 | $52.86 | $48.97 | $49.32 | $49.02 | 13,090,770 |
| 2020-11-05 | $50.91 | $52.80 | $50.01 | $51.75 | $51.43 | 11,404,470 |
| 2020-11-04 | $50.11 | $51.35 | $49.50 | $50.00 | $49.69 | 9,288,500 |
| 2020-11-03 | $49.23 | $50.77 | $48.11 | $50.03 | $49.72 | 11,535,800 |
| 2020-11-02 | $45.60 | $48.99 | $45.59 | $48.42 | $48.12 | 12,022,190 |
| 2020-10-30 | $46.80 | $47.49 | $44.97 | $45.34 | $45.06 | 9,526,530 |
| 2020-10-29 | $47.80 | $48.37 | $46.58 | $46.72 | $46.43 | 11,430,380 |
| 2020-10-28 | $47.30 | $49.99 | $46.88 | $49.40 | $49.10 | 10,687,410 |
| 2020-10-27 | $47.30 | $48.96 | $47.06 | $47.82 | $47.53 | 7,840,200 |
| 2020-10-26 | $46.98 | $47.79 | $45.71 | $47.11 | $46.82 | 9,288,400 |
| 2020-10-23 | $48.50 | $49.17 | $46.31 | $46.50 | $46.22 | 13,550,600 |
| 2020-10-22 | $44.68 | $49.15 | $44.30 | $49.15 | $48.85 | 18,959,290 |
| 2020-10-21 | $46.28 | $46.60 | $44.18 | $44.68 | $44.41 | 8,664,440 |
| 2020-10-20 | $43.93 | $46.25 | $43.01 | $46.25 | $45.97 | 11,067,450 |
| 2020-10-19 | $44.12 | $44.34 | $42.98 | $43.60 | $43.33 | 6,886,780 |
| 2020-10-16 | $44.97 | $45.15 | $42.56 | $43.70 | $43.43 | 11,299,090 |
| 2020-10-15 | $47.03 | $47.77 | $44.75 | $44.75 | $44.48 | 14,296,180 |
| 2020-10-14 | $48.45 | $49.04 | $47.45 | $47.49 | $47.20 | 13,179,760 |
| 2020-10-13 | $50.99 | $51.49 | $48.12 | $48.47 | $48.17 | 20,981,920 |
| 2020-10-12 | $48.00 | $49.97 | $47.70 | $48.85 | $48.55 | 13,742,330 |
| 2020-10-09 | $45.96 | $48.48 | $45.00 | $47.39 | $47.10 | 9,965,400 |
| 2020-10-08 | $44.22 | $44.22 | $44.22 | $44.22 | $43.95 | 0 |
| 2020-10-07 | $44.22 | $44.22 | $44.22 | $44.22 | $43.95 | 0 |
| 2020-10-06 | $44.22 | $44.22 | $44.22 | $44.22 | $43.95 | 0 |
| 2020-10-05 | $44.22 | $44.22 | $44.22 | $44.22 | $43.95 | 0 |
| 2020-10-02 | $44.22 | $44.22 | $44.22 | $44.22 | $43.95 | 0 |
| 2020-10-01 | $44.22 | $44.22 | $44.22 | $44.22 | $43.95 | 0 |
| 2020-09-30 | $44.88 | $45.16 | $43.01 | $44.22 | $43.95 | 6,757,040 |
| 2020-09-29 | $43.60 | $45.50 | $43.21 | $44.65 | $44.38 | 9,629,800 |
| 2020-09-28 | $44.81 | $44.83 | $41.00 | $42.48 | $42.22 | 11,607,270 |
| 2020-09-25 | $44.31 | $45.16 | $43.00 | $44.63 | $44.36 | 8,869,200 |
| 2020-09-24 | $45.89 | $46.34 | $43.96 | $43.96 | $43.69 | 8,671,600 |
| 2020-09-23 | $46.93 | $47.97 | $43.68 | $46.15 | $45.87 | 14,293,320 |
| 2020-09-22 | $48.48 | $48.80 | $46.23 | $48.33 | $48.03 | 15,532,740 |
| 2020-09-21 | $58.50 | $58.68 | $50.49 | $50.49 | $50.18 | 19,358,710 |
| 2020-09-18 | $53.00 | $56.10 | $51.76 | $56.10 | $55.76 | 14,844,800 |
| 2020-09-17 | $52.50 | $53.32 | $49.86 | $51.00 | $50.69 | 11,689,370 |
| 2020-09-16 | $51.04 | $52.90 | $49.66 | $51.40 | $51.09 | 19,152,090 |
| 2020-09-15 | $48.96 | $53.09 | $48.33 | $52.90 | $52.58 | 16,675,270 |
| 2020-09-14 | $47.80 | $49.60 | $46.77 | $48.26 | $47.97 | 11,806,490 |
| 2020-09-11 | $42.60 | $46.55 | $41.60 | $46.16 | $45.88 | 11,348,670 |
| 2020-09-10 | $42.21 | $43.50 | $41.50 | $42.53 | $42.27 | 8,472,640 |
| 2020-09-09 | $43.29 | $45.75 | $40.44 | $42.05 | $41.79 | 14,022,520 |
| 2020-09-08 | $44.95 | $45.78 | $43.16 | $44.36 | $44.09 | 10,152,950 |
| 2020-09-07 | $45.00 | $46.74 | $44.00 | $44.04 | $43.77 | 16,128,020 |
| 2020-09-04 | $39.18 | $42.50 | $38.93 | $42.50 | $42.24 | 9,851,030 |
| 2020-09-03 | $41.74 | $41.98 | $40.04 | $40.30 | $40.05 | 5,519,170 |
| 2020-09-02 | $41.66 | $41.88 | $40.56 | $41.28 | $41.03 | 7,576,200 |
| 2020-09-01 | $40.99 | $42.00 | $40.21 | $40.99 | $40.74 | 9,602,490 |
| 2020-08-31 | $39.20 | $41.42 | $39.00 | $40.20 | $39.95 | 9,838,570 |
| 2020-08-28 | $37.20 | $39.40 | $36.45 | $39.40 | $39.16 | 11,044,170 |
| 2020-08-27 | $36.79 | $37.69 | $36.20 | $36.98 | $36.75 | 4,496,200 |
| 2020-08-26 | $37.95 | $37.95 | $36.40 | $36.79 | $36.57 | 4,188,630 |
| 2020-08-25 | $38.16 | $38.39 | $37.21 | $38.09 | $37.86 | 4,763,050 |
| 2020-08-24 | $37.44 | $38.95 | $37.12 | $38.48 | $38.24 | 6,708,360 |
| 2020-08-21 | $36.65 | $38.20 | $36.23 | $36.90 | $36.67 | 4,475,740 |
| 2020-08-20 | $37.58 | $37.76 | $36.01 | $36.68 | $36.46 | 5,171,040 |
| 2020-08-19 | $37.00 | $38.30 | $36.58 | $37.21 | $36.98 | 5,745,700 |
| 2020-08-18 | $36.70 | $37.20 | $36.40 | $36.95 | $36.72 | 4,355,850 |
| 2020-08-17 | $36.50 | $37.09 | $36.00 | $36.55 | $36.33 | 5,177,050 |
| 2020-08-14 | $36.63 | $36.63 | $35.63 | $36.40 | $36.18 | 3,269,330 |
| 2020-08-13 | $36.50 | $36.99 | $35.91 | $36.32 | $36.10 | 4,752,030 |
| 2020-08-12 | $37.05 | $37.97 | $34.27 | $35.91 | $35.69 | 8,652,290 |
| 2020-08-11 | $35.95 | $38.80 | $35.32 | $37.29 | $37.06 | 9,352,740 |
| 2020-08-10 | $36.98 | $36.98 | $35.00 | $35.52 | $35.30 | 6,672,950 |
| 2020-08-07 | $38.41 | $38.68 | $35.48 | $36.79 | $36.57 | 8,344,410 |
| 2020-08-06 | $40.36 | $40.36 | $37.64 | $38.11 | $37.88 | 9,459,550 |
| 2020-08-05 | $38.50 | $40.24 | $37.00 | $39.55 | $39.31 | 9,848,310 |
| 2020-08-04 | $38.74 | $39.84 | $37.50 | $38.39 | $38.16 | 13,047,600 |
| 2020-08-03 | $35.22 | $37.50 | $34.80 | $37.45 | $37.22 | 7,536,960 |
| 2020-07-31 | $33.36 | $35.70 | $33.18 | $34.74 | $34.53 | 8,032,630 |
| 2020-07-30 | $34.09 | $34.25 | $32.90 | $33.09 | $32.89 | 4,138,850 |
| 2020-07-29 | $33.30 | $34.20 | $32.36 | $33.89 | $33.68 | 6,781,110 |
| 2020-07-28 | $33.15 | $33.66 | $32.60 | $33.27 | $33.07 | 3,722,390 |
| 2020-07-27 | $32.31 | $33.36 | $31.70 | $32.62 | $32.42 | 4,240,250 |
| 2020-07-24 | $35.79 | $35.79 | $32.49 | $32.58 | $32.38 | 10,758,490 |
| 2020-07-23 | $34.60 | $36.22 | $34.45 | $36.10 | $35.88 | 10,596,050 |
| 2020-07-22 | $35.75 | $36.05 | $34.93 | $35.01 | $34.80 | 6,394,340 |
| 2020-07-21 | $36.30 | $36.76 | $35.23 | $35.68 | $35.46 | 8,205,170 |
| 2020-07-20 | $36.36 | $36.70 | $34.50 | $36.25 | $36.03 | 7,331,470 |
| 2020-07-17 | $36.00 | $36.19 | $33.88 | $35.91 | $35.69 | 8,751,990 |
| 2020-07-16 | $36.94 | $37.94 | $34.84 | $35.50 | $35.28 | 13,811,300 |
| 2020-07-15 | $39.90 | $40.68 | $36.53 | $36.60 | $36.38 | 13,731,170 |
| 2020-07-14 | $40.60 | $42.49 | $38.77 | $38.96 | $38.72 | 14,100,830 |
| 2020-07-13 | $40.20 | $42.88 | $39.06 | $42.01 | $41.75 | 18,668,710 |
| 2020-07-10 | $35.84 | $39.20 | $34.65 | $39.01 | $38.77 | 19,345,220 |
| 2020-07-09 | $33.66 | $36.08 | $33.66 | $35.84 | $35.62 | 18,604,500 |
| 2020-07-08 | $30.35 | $33.52 | $30.00 | $33.10 | $32.90 | 19,024,640 |
| 2020-07-07 | $31.66 | $32.99 | $30.70 | $31.10 | $30.91 | 19,286,730 |
| 2020-07-06 | $28.80 | $31.27 | $28.77 | $31.13 | $30.94 | 19,475,950 |
| 2020-07-03 | $26.99 | $29.03 | $26.56 | $28.43 | $28.26 | 14,924,580 |
| 2020-07-02 | $26.20 | $27.39 | $26.20 | $26.93 | $26.77 | 13,627,980 |
| 2020-07-01 | $27.00 | $28.16 | $26.75 | $27.48 | $27.31 | 19,050,360 |
| 2020-06-30 | $24.52 | $26.69 | $24.52 | $26.69 | $26.53 | 5,523,220 |
| 2020-06-29 | $25.32 | $25.32 | $24.18 | $24.26 | $24.11 | 4,281,420 |
| 2020-06-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.17 | 0 |
| 2020-06-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.17 | 0 |
| 2020-06-24 | $25.70 | $25.74 | $25.27 | $25.32 | $25.17 | 2,638,650 |
| 2020-06-23 | $25.72 | $25.95 | $25.46 | $25.74 | $25.58 | 3,080,500 |
| 2020-06-22 | $25.92 | $26.27 | $25.63 | $25.71 | $25.55 | 4,134,470 |
| 2020-06-19 | $25.53 | $25.95 | $25.48 | $25.86 | $25.70 | 4,700,120 |
| 2020-06-18 | $25.75 | $25.77 | $25.23 | $25.60 | $25.44 | 3,936,600 |
| 2020-06-17 | $25.12 | $26.08 | $25.05 | $25.77 | $25.61 | 7,619,100 |
| 2020-06-16 | $24.70 | $25.18 | $24.60 | $25.12 | $24.97 | 3,680,580 |
| 2020-06-15 | $24.64 | $24.90 | $24.34 | $24.65 | $24.50 | 2,907,510 |
| 2020-06-12 | $24.31 | $24.66 | $24.16 | $24.48 | $24.33 | 3,606,220 |
| 2020-06-11 | $25.69 | $25.72 | $24.88 | $25.05 | $24.90 | 5,229,650 |
| 2020-06-10 | $25.12 | $25.67 | $25.00 | $25.47 | $25.31 | 5,604,080 |
| 2020-06-09 | $24.95 | $25.20 | $24.81 | $25.04 | $24.89 | 3,185,920 |
| 2020-06-08 | $24.95 | $25.19 | $24.63 | $24.86 | $24.71 | 3,087,320 |
| 2020-06-05 | $25.20 | $25.20 | $24.69 | $24.95 | $24.80 | 3,994,040 |
| 2020-06-04 | $24.78 | $25.84 | $24.58 | $25.45 | $25.29 | 7,102,580 |
| 2020-06-03 | $25.09 | $25.15 | $24.50 | $24.54 | $24.39 | 2,967,690 |
| 2020-06-02 | $24.77 | $25.17 | $24.44 | $24.99 | $24.84 | 4,038,060 |
| 2020-06-01 | $23.85 | $24.77 | $23.84 | $24.65 | $24.50 | 4,067,970 |
| 2020-05-29 | $23.16 | $24.12 | $23.16 | $23.72 | $23.58 | 2,842,540 |
| 2020-05-28 | $24.20 | $24.20 | $23.13 | $23.45 | $23.31 | 3,566,590 |
| 2020-05-27 | $24.00 | $24.49 | $23.87 | $24.07 | $23.92 | 2,945,000 |
| 2020-05-26 | $23.22 | $24.00 | $23.22 | $23.84 | $23.69 | 2,560,970 |
| 2020-05-25 | $23.65 | $23.90 | $23.19 | $23.20 | $23.06 | 2,501,350 |
| 2020-05-22 | $24.46 | $24.49 | $23.60 | $23.75 | $23.60 | 3,258,880 |
| 2020-05-21 | $25.60 | $25.60 | $24.44 | $24.49 | $24.34 | 4,969,340 |
| 2020-05-20 | $25.58 | $26.77 | $24.50 | $25.65 | $25.49 | 6,877,680 |
| 2020-05-19 | $25.59 | $25.60 | $25.14 | $25.23 | $25.08 | 2,850,850 |
| 2020-05-18 | $25.80 | $25.91 | $25.07 | $25.26 | $25.11 | 3,140,150 |
| 2020-05-15 | $26.05 | $26.20 | $25.74 | $25.82 | $25.66 | 2,910,310 |
| 2020-05-14 | $25.99 | $26.17 | $25.63 | $25.70 | $25.54 | 3,120,800 |
| 2020-05-13 | $25.99 | $26.38 | $25.74 | $26.12 | $25.96 | 3,630,240 |
| 2020-05-12 | $26.18 | $26.25 | $25.58 | $25.88 | $25.72 | 3,209,170 |
| 2020-05-11 | $25.93 | $26.14 | $25.73 | $26.07 | $25.91 | 4,723,160 |
| 2020-05-08 | $26.02 | $26.26 | $25.80 | $25.95 | $25.79 | 5,215,910 |
| 2020-05-07 | $25.68 | $26.28 | $25.52 | $26.14 | $25.98 | 5,641,710 |
| 2020-05-06 | $24.86 | $25.67 | $24.70 | $25.57 | $25.41 | 3,810,770 |
| 2020-05-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.01 | 0 |
| 2020-05-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.01 | 0 |
| 2020-05-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.01 | 0 |
| 2020-04-30 | $24.26 | $25.37 | $24.20 | $25.16 | $25.01 | 5,780,000 |
| 2020-04-29 | $24.18 | $24.44 | $23.65 | $24.18 | $24.03 | 3,498,460 |
| 2020-04-28 | $25.02 | $25.17 | $22.89 | $23.99 | $23.84 | 7,649,040 |
| 2020-04-27 | $26.16 | $26.16 | $24.90 | $25.05 | $24.90 | 6,200,060 |
| 2020-04-24 | $27.22 | $27.29 | $25.72 | $25.95 | $25.79 | 6,168,810 |
| 2020-04-23 | $27.88 | $27.99 | $27.01 | $27.03 | $26.86 | 3,632,490 |
| 2020-04-22 | $27.51 | $27.80 | $26.88 | $27.76 | $27.59 | 6,882,260 |
| 2020-04-21 | $28.69 | $28.69 | $27.60 | $27.82 | $27.65 | 5,719,010 |
| 2020-04-20 | $28.08 | $28.76 | $27.80 | $28.70 | $28.52 | 3,916,810 |
| 2020-04-17 | $28.62 | $28.87 | $28.17 | $28.20 | $28.03 | 4,517,750 |
| 2020-04-16 | $28.24 | $28.66 | $27.53 | $28.37 | $28.20 | 7,075,150 |
| 2020-04-15 | $28.19 | $29.20 | $28.01 | $28.62 | $28.45 | 6,157,160 |
| 2020-04-14 | $27.99 | $28.76 | $27.80 | $28.55 | $28.38 | 6,250,130 |
| 2020-04-13 | $28.95 | $28.95 | $27.66 | $27.70 | $27.53 | 5,333,240 |
| 2020-04-10 | $30.19 | $30.20 | $28.80 | $28.84 | $28.66 | 7,103,950 |
| 2020-04-09 | $30.79 | $30.99 | $30.35 | $30.51 | $30.32 | 3,147,980 |
| 2020-04-08 | $30.38 | $30.87 | $30.06 | $30.50 | $30.31 | 3,656,630 |
| 2020-04-07 | $30.65 | $30.94 | $30.16 | $30.59 | $30.40 | 5,163,740 |
| 2020-04-06 | $29.89 | $29.89 | $29.89 | $29.89 | $29.71 | 0 |
| 2020-04-03 | $29.68 | $30.65 | $29.61 | $29.89 | $29.71 | 5,700,590 |
| 2020-04-02 | $28.72 | $29.68 | $28.49 | $29.67 | $29.49 | 4,351,900 |
| 2020-04-01 | $28.86 | $29.47 | $28.18 | $28.96 | $28.78 | 4,983,280 |
| 2020-03-31 | $29.16 | $29.25 | $28.46 | $28.57 | $28.40 | 2,712,330 |
| 2020-03-30 | $29.31 | $29.31 | $28.41 | $28.72 | $28.54 | 4,186,160 |
| 2020-03-27 | $30.74 | $31.00 | $29.77 | $29.85 | $29.67 | 3,488,830 |
| 2020-03-26 | $30.62 | $30.99 | $30.16 | $30.28 | $30.10 | 3,292,750 |
| 2020-03-25 | $30.80 | $31.41 | $30.50 | $30.92 | $30.73 | 6,157,760 |
| 2020-03-24 | $30.70 | $30.70 | $28.90 | $30.00 | $29.82 | 6,562,380 |
| 2020-03-23 | $31.81 | $31.88 | $29.74 | $30.09 | $29.91 | 5,422,250 |
| 2020-03-20 | $33.05 | $33.07 | $32.37 | $32.62 | $32.42 | 2,587,730 |
| 2020-03-19 | $32.81 | $33.15 | $31.88 | $32.39 | $32.19 | 3,880,980 |
| 2020-03-18 | $33.11 | $33.70 | $32.71 | $33.15 | $32.95 | 4,041,910 |
| 2020-03-17 | $33.00 | $33.80 | $31.36 | $32.72 | $32.52 | 4,162,990 |
| 2020-03-16 | $34.10 | $34.45 | $32.33 | $32.62 | $32.42 | 4,880,290 |
| 2020-03-13 | $32.53 | $34.48 | $32.52 | $33.85 | $33.64 | 5,896,540 |
| 2020-03-12 | $35.52 | $35.82 | $34.59 | $35.00 | $34.79 | 6,486,870 |
| 2020-03-11 | $36.84 | $37.32 | $35.88 | $36.16 | $35.94 | 7,636,750 |
| 2020-03-10 | $34.60 | $36.65 | $34.51 | $36.58 | $36.36 | 7,280,200 |
| 2020-03-09 | $36.70 | $37.13 | $35.30 | $35.48 | $35.26 | 10,230,080 |
| 2020-03-06 | $37.99 | $38.96 | $37.80 | $37.93 | $37.70 | 7,591,650 |
| 2020-03-05 | $38.45 | $38.87 | $37.79 | $38.46 | $38.23 | 7,533,430 |
| 2020-03-04 | $36.86 | $37.90 | $36.86 | $37.88 | $37.65 | 6,485,710 |
| 2020-03-03 | $38.59 | $39.48 | $37.38 | $37.61 | $37.38 | 12,414,730 |
| 2020-03-02 | $37.30 | $38.28 | $36.85 | $38.05 | $37.82 | 11,021,010 |
| 2020-02-28 | $37.10 | $38.26 | $36.20 | $36.51 | $36.29 | 12,066,730 |
| 2020-02-27 | $39.32 | $39.95 | $38.07 | $38.69 | $38.45 | 11,808,560 |
| 2020-02-26 | $40.60 | $40.61 | $39.00 | $39.15 | $38.91 | 15,789,040 |
| 2020-02-25 | $41.68 | $42.25 | $39.13 | $41.42 | $41.17 | 28,307,270 |
| 2020-02-24 | $44.00 | $46.66 | $42.51 | $43.48 | $43.21 | 33,444,680 |
| 2020-02-21 | $40.42 | $45.66 | $40.00 | $45.66 | $45.38 | 32,391,100 |
| 2020-02-20 | $41.23 | $42.67 | $41.15 | $41.51 | $41.26 | 35,734,170 |
| 2020-02-19 | $38.49 | $39.86 | $37.95 | $38.79 | $38.55 | 24,430,460 |
| 2020-02-18 | $35.85 | $36.67 | $35.18 | $36.24 | $36.02 | 9,179,630 |
| 2020-02-17 | $34.40 | $35.12 | $34.09 | $35.01 | $34.80 | 7,095,770 |
| 2020-02-14 | $33.82 | $34.83 | $33.79 | $34.00 | $33.79 | 6,498,880 |
| 2020-02-13 | $35.16 | $35.18 | $34.14 | $34.30 | $34.09 | 6,887,810 |
| 2020-02-12 | $34.32 | $35.27 | $33.96 | $35.02 | $34.81 | 8,912,180 |
| 2020-02-11 | $34.15 | $34.62 | $33.25 | $34.13 | $33.92 | 7,243,890 |
| 2020-02-10 | $32.85 | $34.13 | $32.80 | $33.76 | $33.55 | 6,565,010 |
| 2020-02-07 | $32.89 | $33.49 | $32.66 | $33.03 | $32.83 | 6,285,560 |
| 2020-02-06 | $32.40 | $33.60 | $32.40 | $33.18 | $32.98 | 9,230,290 |
| 2020-02-05 | $31.00 | $33.95 | $30.63 | $33.53 | $33.33 | 13,069,390 |
| 2020-02-04 | $27.90 | $31.24 | $27.90 | $30.97 | $30.78 | 12,054,960 |
| 2020-02-03 | $30.63 | $30.63 | $30.63 | $30.63 | $30.44 | 981,400 |
| 2020-01-31 | $34.03 | $34.03 | $34.03 | $34.03 | $33.82 | 0 |
| 2020-01-30 | $34.03 | $34.03 | $34.03 | $34.03 | $33.82 | 0 |
| 2020-01-29 | $34.03 | $34.03 | $34.03 | $34.03 | $33.82 | 0 |
| 2020-01-28 | $34.03 | $34.03 | $34.03 | $34.03 | $33.82 | 0 |
| 2020-01-27 | $34.03 | $34.03 | $34.03 | $34.03 | $33.82 | 0 |
| 2020-01-24 | $34.03 | $34.03 | $34.03 | $34.03 | $33.82 | 0 |
| 2020-01-23 | $35.65 | $35.65 | $32.91 | $34.03 | $33.82 | 16,249,080 |
| 2020-01-22 | $36.60 | $37.17 | $35.44 | $36.55 | $36.33 | 8,969,870 |
| 2020-01-21 | $37.52 | $37.99 | $36.70 | $36.80 | $36.58 | 6,218,620 |
| 2020-01-20 | $36.80 | $37.69 | $36.51 | $37.69 | $37.46 | 8,144,690 |
| 2020-01-17 | $37.44 | $37.44 | $36.56 | $36.80 | $36.58 | 7,124,570 |
| 2020-01-16 | $37.50 | $37.85 | $37.04 | $37.29 | $37.06 | 5,945,840 |
| 2020-01-15 | $38.00 | $38.09 | $36.81 | $37.70 | $37.47 | 10,604,190 |
| 2020-01-14 | $39.66 | $39.97 | $38.10 | $38.14 | $37.91 | 11,657,050 |
| 2020-01-13 | $38.35 | $39.20 | $38.02 | $39.03 | $38.79 | 9,662,010 |
| 2020-01-10 | $38.17 | $39.29 | $37.88 | $38.11 | $37.88 | 10,476,240 |
| 2020-01-09 | $37.10 | $38.18 | $36.91 | $38.12 | $37.89 | 12,810,660 |
| 2020-01-08 | $36.75 | $37.98 | $36.60 | $36.82 | $36.60 | 11,314,290 |
| 2020-01-07 | $37.08 | $37.14 | $36.53 | $37.05 | $36.82 | 7,433,070 |
| 2020-01-06 | $35.50 | $37.70 | $35.38 | $37.01 | $36.78 | 15,406,900 |
| 2020-01-03 | $35.80 | $36.05 | $35.38 | $35.65 | $35.43 | 7,958,640 |
| 2020-01-02 | $35.02 | $35.65 | $35.01 | $35.65 | $35.43 | 9,729,670 |
| 2020-01-01 | $35.02 | $35.02 | $35.02 | $35.02 | $34.81 | 0 |
| 2019-12-31 | $35.96 | $36.16 | $34.86 | $35.02 | $34.81 | 8,132,450 |
| 2019-12-30 | $35.41 | $36.39 | $35.01 | $35.80 | $35.58 | 7,962,720 |
| 2019-12-27 | $37.10 | $37.50 | $35.11 | $35.85 | $35.63 | 14,739,320 |
| 2019-12-26 | $36.41 | $37.24 | $36.02 | $36.85 | $36.62 | 11,919,400 |
| 2019-12-25 | $37.16 | $37.16 | $36.23 | $36.41 | $36.19 | 11,434,870 |
| 2019-12-24 | $34.98 | $37.30 | $34.72 | $37.10 | $36.87 | 15,903,100 |
| 2019-12-23 | $34.44 | $35.31 | $34.21 | $34.83 | $34.62 | 6,928,240 |
| 2019-12-20 | $34.01 | $34.91 | $34.01 | $34.58 | $34.37 | 5,146,650 |
| 2019-12-19 | $34.24 | $34.47 | $33.55 | $34.31 | $34.10 | 6,107,970 |
| 2019-12-18 | $35.23 | $35.23 | $34.14 | $34.29 | $34.08 | 8,641,790 |
| 2019-12-17 | $34.80 | $35.66 | $34.75 | $35.08 | $34.87 | 8,403,490 |
| 2019-12-16 | $34.65 | $35.38 | $34.50 | $34.80 | $34.59 | 8,341,090 |
| 2019-12-13 | $33.90 | $34.76 | $33.48 | $34.64 | $34.43 | 6,884,420 |
| 2019-12-12 | $33.37 | $34.06 | $33.25 | $33.58 | $33.37 | 3,062,880 |
| 2019-12-11 | $34.00 | $34.00 | $33.41 | $33.70 | $33.49 | 4,361,300 |
| 2019-12-10 | $34.78 | $34.78 | $33.57 | $34.10 | $33.89 | 8,016,450 |
| 2019-12-09 | $34.99 | $35.66 | $34.70 | $34.83 | $34.62 | 6,436,940 |
| 2019-12-06 | $34.26 | $34.84 | $34.13 | $34.82 | $34.61 | 5,197,070 |
| 2019-12-05 | $34.71 | $34.82 | $33.62 | $34.50 | $34.29 | 7,992,340 |
| 2019-12-04 | $34.88 | $35.77 | $34.48 | $34.77 | $34.56 | 4,963,810 |
| 2019-12-03 | $34.88 | $35.23 | $34.51 | $35.15 | $34.94 | 3,450,250 |
| 2019-12-02 | $35.50 | $35.67 | $34.23 | $35.22 | $35.00 | 6,320,640 |
| 2019-11-29 | $36.66 | $36.70 | $35.17 | $35.45 | $35.23 | 6,046,600 |
| 2019-11-28 | $37.73 | $37.85 | $36.20 | $36.76 | $36.54 | 7,106,020 |
| 2019-11-27 | $37.80 | $38.58 | $37.38 | $37.80 | $37.57 | 5,194,600 |
| 2019-11-26 | $36.77 | $38.20 | $36.60 | $38.03 | $37.80 | 4,505,790 |
| 2019-11-25 | $36.90 | $37.40 | $36.15 | $36.77 | $36.55 | 4,181,390 |
| 2019-11-22 | $37.50 | $38.55 | $36.63 | $37.05 | $36.82 | 6,503,520 |
| 2019-11-21 | $38.30 | $38.60 | $37.34 | $37.60 | $37.37 | 6,273,200 |
| 2019-11-20 | $39.81 | $40.21 | $38.63 | $38.75 | $38.51 | 9,231,080 |
| 2019-11-19 | $38.88 | $40.28 | $38.88 | $39.46 | $39.22 | 8,766,650 |
| 2019-11-18 | $37.82 | $39.36 | $37.20 | $39.30 | $39.06 | 6,846,900 |
| 2019-11-15 | $38.01 | $38.70 | $36.05 | $38.20 | $37.97 | 8,482,490 |
| 2019-11-14 | $38.12 | $38.69 | $37.98 | $38.30 | $38.07 | 4,001,570 |
| 2019-11-13 | $37.81 | $38.45 | $37.43 | $38.04 | $37.81 | 6,133,040 |
| 2019-11-12 | $37.71 | $37.87 | $36.83 | $37.75 | $37.52 | 5,391,970 |
| 2019-11-11 | $38.20 | $38.30 | $37.50 | $38.07 | $37.84 | 6,185,730 |
| 2019-11-08 | $38.99 | $39.27 | $38.20 | $38.72 | $38.48 | 7,443,240 |
| 2019-11-07 | $38.58 | $39.20 | $38.05 | $39.14 | $38.90 | 12,874,100 |
| 2019-11-06 | $36.49 | $38.50 | $36.49 | $38.40 | $38.17 | 14,083,320 |
| 2019-11-05 | $35.23 | $36.98 | $35.23 | $36.51 | $36.29 | 9,096,810 |
| 2019-11-04 | $34.63 | $35.58 | $34.11 | $35.44 | $35.22 | 5,820,180 |
| 2019-11-01 | $34.11 | $34.80 | $33.36 | $34.76 | $34.55 | 4,054,940 |
| 2019-10-31 | $35.15 | $35.48 | $34.40 | $34.48 | $34.27 | 3,740,650 |
| 2019-10-30 | $35.27 | $35.59 | $34.58 | $35.07 | $34.86 | 3,801,380 |
| 2019-10-29 | $35.59 | $36.40 | $35.18 | $35.25 | $35.03 | 5,596,880 |
| 2019-10-28 | $35.48 | $36.58 | $35.16 | $35.60 | $35.38 | 6,450,670 |
| 2019-10-25 | $34.73 | $36.50 | $34.52 | $36.11 | $35.89 | 10,338,940 |
| 2019-10-24 | $33.50 | $34.89 | $33.10 | $34.79 | $34.58 | 7,059,160 |
| 2019-10-23 | $33.55 | $34.20 | $33.30 | $33.40 | $33.20 | 4,060,700 |
| 2019-10-22 | $32.57 | $33.45 | $32.45 | $33.32 | $33.12 | 3,704,320 |
| 2019-10-21 | $33.17 | $33.17 | $31.93 | $32.56 | $32.36 | 4,198,080 |
| 2019-10-18 | $32.40 | $34.26 | $32.34 | $33.30 | $33.10 | 6,674,900 |
| 2019-10-17 | $33.51 | $33.52 | $31.85 | $32.99 | $32.79 | 6,742,370 |
| 2019-10-16 | $33.48 | $34.05 | $33.22 | $33.64 | $33.43 | 3,853,920 |
| 2019-10-15 | $34.27 | $34.30 | $33.10 | $33.41 | $33.21 | 5,481,900 |
| 2019-10-14 | $34.78 | $35.36 | $34.00 | $34.58 | $34.37 | 8,158,820 |
| 2019-10-11 | $34.73 | $34.89 | $33.88 | $34.15 | $33.94 | 4,932,340 |
| 2019-10-10 | $35.60 | $35.73 | $34.05 | $34.71 | $34.50 | 6,119,200 |
| 2019-10-09 | $33.25 | $34.97 | $32.60 | $34.83 | $34.62 | 6,853,630 |
| 2019-10-08 | $35.80 | $35.95 | $32.39 | $33.21 | $33.01 | 9,069,150 |
| 2019-10-07 | $35.82 | $35.82 | $35.82 | $35.82 | $35.60 | 0 |
| 2019-10-04 | $35.82 | $35.82 | $35.82 | $35.82 | $35.60 | 0 |
| 2019-10-03 | $35.82 | $35.82 | $35.82 | $35.82 | $35.60 | 0 |
| 2019-10-02 | $35.82 | $35.82 | $35.82 | $35.82 | $35.60 | 0 |
| 2019-10-01 | $35.82 | $35.82 | $35.82 | $35.82 | $35.60 | 0 |
| 2019-09-30 | $36.11 | $36.75 | $35.35 | $35.82 | $35.60 | 6,960,560 |
| 2019-09-27 | $34.15 | $36.77 | $34.15 | $35.87 | $35.65 | 10,758,730 |
| 2019-09-26 | $36.99 | $37.38 | $33.96 | $33.96 | $33.75 | 14,271,840 |
| 2019-09-25 | $34.10 | $37.73 | $33.82 | $37.73 | $37.50 | 17,260,010 |
| 2019-09-24 | $34.09 | $34.80 | $33.64 | $34.30 | $34.09 | 5,551,440 |
| 2019-09-23 | $34.09 | $34.33 | $33.13 | $34.00 | $33.79 | 4,054,070 |
| 2019-09-20 | $34.73 | $34.90 | $33.64 | $34.08 | $33.87 | 7,224,190 |
| 2019-09-19 | $34.62 | $35.19 | $34.20 | $34.87 | $34.66 | 7,226,930 |
| 2019-09-18 | $34.94 | $35.50 | $34.16 | $34.30 | $34.09 | 7,929,770 |
| 2019-09-17 | $35.51 | $35.53 | $34.15 | $34.33 | $34.12 | 6,346,030 |
| 2019-09-16 | $35.19 | $36.28 | $34.86 | $35.35 | $35.13 | 7,390,020 |
| 2019-09-13 | $34.49 | $34.49 | $34.49 | $34.49 | $34.28 | 0 |
| 2019-09-12 | $35.19 | $35.30 | $34.40 | $34.49 | $34.28 | 5,420,500 |
| 2019-09-11 | $35.12 | $35.94 | $34.60 | $35.19 | $34.98 | 8,889,290 |
| 2019-09-10 | $34.66 | $35.30 | $34.16 | $34.48 | $34.27 | 9,247,700 |
| 2019-09-09 | $33.21 | $35.39 | $32.61 | $34.91 | $34.70 | 14,452,470 |
| 2019-09-06 | $30.04 | $33.02 | $30.04 | $33.02 | $32.82 | 15,460,160 |
| 2019-09-05 | $29.66 | $30.55 | $29.60 | $30.02 | $29.84 | 6,930,330 |
| 2019-09-04 | $29.12 | $29.48 | $28.88 | $29.41 | $29.23 | 4,948,930 |
| 2019-09-03 | $29.00 | $29.35 | $28.85 | $29.11 | $28.93 | 3,665,140 |
| 2019-09-02 | $28.59 | $29.15 | $28.06 | $29.08 | $28.90 | 5,097,470 |
| 2019-08-30 | $29.19 | $29.27 | $28.30 | $28.30 | $28.13 | 6,286,970 |
| 2019-08-29 | $29.80 | $30.15 | $28.80 | $29.07 | $28.89 | 6,251,320 |
| 2019-08-28 | $31.28 | $31.28 | $29.58 | $29.89 | $29.71 | 9,584,080 |
| 2019-08-27 | $31.17 | $31.95 | $31.16 | $31.66 | $31.47 | 4,912,050 |
| 2019-08-26 | $30.28 | $31.39 | $30.00 | $30.94 | $30.75 | 3,929,820 |
| 2019-08-23 | $31.16 | $31.59 | $30.88 | $31.05 | $30.86 | 3,316,540 |
| 2019-08-22 | $31.00 | $31.60 | $30.72 | $31.21 | $31.02 | 4,959,370 |
| 2019-08-21 | $30.31 | $31.48 | $30.10 | $30.70 | $30.51 | 4,484,180 |
| 2019-08-20 | $30.78 | $31.29 | $30.16 | $30.27 | $30.09 | 5,287,480 |
| 2019-08-19 | $29.38 | $30.30 | $29.00 | $30.24 | $30.06 | 4,964,000 |
| 2019-08-16 | $27.98 | $29.28 | $27.98 | $28.93 | $28.75 | 3,832,280 |
| 2019-08-15 | $27.06 | $28.70 | $26.81 | $28.37 | $28.20 | 3,915,930 |
| 2019-08-14 | $28.80 | $28.90 | $28.05 | $28.18 | $28.01 | 3,254,620 |
| 2019-08-13 | $28.61 | $28.75 | $27.87 | $28.40 | $28.23 | 3,966,410 |
| 2019-08-12 | $28.60 | $29.20 | $28.41 | $28.81 | $28.63 | 2,998,500 |
| 2019-08-09 | $29.27 | $29.80 | $28.50 | $28.60 | $28.43 | 3,792,470 |
| 2019-08-08 | $29.37 | $29.58 | $28.82 | $28.83 | $28.65 | 3,811,200 |
| 2019-08-07 | $27.70 | $29.68 | $27.70 | $29.03 | $28.85 | 7,899,830 |
| 2019-08-06 | $29.41 | $29.41 | $27.18 | $27.42 | $27.25 | 8,713,910 |
| 2019-08-05 | $30.98 | $30.98 | $30.14 | $30.20 | $30.02 | 3,682,910 |
| 2019-08-02 | $31.15 | $31.39 | $30.61 | $30.76 | $30.57 | 4,739,430 |
| 2019-08-01 | $30.36 | $31.87 | $30.30 | $31.70 | $31.51 | 6,677,270 |
| 2019-07-31 | $30.69 | $30.90 | $30.33 | $30.55 | $30.36 | 2,634,910 |
| 2019-07-30 | $30.66 | $30.96 | $30.51 | $30.75 | $30.56 | 3,106,990 |
| 2019-07-29 | $30.82 | $30.82 | $30.30 | $30.67 | $30.48 | 3,631,080 |
| 2019-07-26 | $30.89 | $30.89 | $30.45 | $30.55 | $30.36 | 3,376,290 |
| 2019-07-25 | $30.90 | $30.93 | $30.51 | $30.89 | $30.70 | 3,910,120 |
| 2019-07-24 | $31.24 | $31.38 | $30.77 | $31.00 | $30.81 | 3,513,700 |
| 2019-07-23 | $31.35 | $31.35 | $30.46 | $31.12 | $30.93 | 3,539,410 |
| 2019-07-22 | $31.73 | $31.73 | $30.81 | $31.08 | $30.89 | 3,741,600 |
| 2019-07-19 | $31.88 | $32.18 | $31.37 | $31.46 | $31.27 | 4,031,540 |
| 2019-07-18 | $31.91 | $32.36 | $31.66 | $31.74 | $31.55 | 3,580,900 |
| 2019-07-17 | $32.10 | $32.52 | $31.90 | $31.97 | $31.77 | 3,755,600 |
| 2019-07-16 | $32.20 | $32.35 | $31.68 | $32.20 | $32.00 | 5,120,600 |
| 2019-07-15 | $32.00 | $32.38 | $31.06 | $32.11 | $31.91 | 7,333,800 |
| 2019-07-12 | $30.75 | $32.58 | $30.65 | $32.06 | $31.86 | 9,967,430 |
| 2019-07-11 | $30.90 | $31.28 | $30.41 | $30.53 | $30.34 | 3,219,900 |
| 2019-07-10 | $31.00 | $31.39 | $30.79 | $30.82 | $30.63 | 3,993,090 |
| 2019-07-09 | $30.57 | $31.19 | $30.30 | $31.08 | $30.89 | 4,357,650 |
| 2019-07-08 | $31.38 | $31.38 | $29.84 | $30.30 | $30.11 | 5,351,820 |
| 2019-07-05 | $31.30 | $31.61 | $31.01 | $31.39 | $31.20 | 3,720,040 |
| 2019-07-04 | $31.05 | $31.58 | $30.58 | $31.25 | $31.06 | 4,673,510 |
| 2019-07-03 | $31.49 | $31.70 | $30.90 | $31.08 | $30.89 | 4,503,290 |
| 2019-07-02 | $31.10 | $31.77 | $30.90 | $31.39 | $31.20 | 6,325,000 |
| 2019-07-01 | $30.60 | $31.44 | $30.28 | $31.31 | $31.12 | 10,105,990 |
| 2019-06-28 | $31.39 | $31.39 | $29.82 | $30.26 | $30.08 | 6,860,610 |
| 2019-06-27 | $31.35 | $31.58 | $31.17 | $31.37 | $31.18 | 3,771,090 |
| 2019-06-26 | $31.41 | $31.77 | $31.11 | $31.20 | $31.01 | 3,980,810 |
| 2019-06-25 | $31.39 | $31.86 | $31.10 | $31.66 | $31.47 | 5,742,800 |
| 2019-06-24 | $32.00 | $32.18 | $31.22 | $31.23 | $31.04 | 9,357,290 |
| 2019-06-21 | $31.70 | $32.32 | $30.90 | $32.26 | $32.06 | 11,771,770 |
| 2019-06-20 | $35.39 | $35.56 | $32.14 | $32.14 | $31.94 | 19,807,600 |
| 2019-06-19 | $37.80 | $38.04 | $35.59 | $35.71 | $35.49 | 9,753,860 |
| 2019-06-18 | $36.37 | $37.12 | $36.11 | $36.74 | $36.52 | 6,982,560 |
| 2019-06-17 | $35.16 | $36.86 | $35.00 | $36.38 | $36.16 | 7,294,740 |
| 2019-06-14 | $37.11 | $37.35 | $35.01 | $35.01 | $34.80 | 6,464,790 |
| 2019-06-13 | $35.63 | $37.50 | $35.50 | $36.98 | $36.75 | 8,124,680 |
| 2019-06-12 | $36.76 | $36.90 | $35.58 | $35.73 | $35.51 | 6,377,400 |
| 2019-06-11 | $34.58 | $36.18 | $34.30 | $35.87 | $35.65 | 8,530,350 |
| 2019-06-10 | $33.00 | $34.65 | $32.39 | $34.56 | $34.35 | 7,032,400 |
| 2019-06-07 | $32.37 | $32.37 | $32.37 | $32.37 | $32.17 | 0 |
| 2019-06-06 | $32.74 | $33.09 | $31.78 | $32.37 | $32.17 | 6,304,980 |
| 2019-06-05 | $34.37 | $34.53 | $32.70 | $32.70 | $32.50 | 5,724,940 |
| 2019-06-04 | $33.74 | $34.29 | $32.80 | $33.99 | $33.78 | 4,861,740 |
| 2019-06-03 | $35.21 | $35.50 | $33.09 | $33.80 | $33.59 | 7,510,650 |
| 2019-05-31 | $35.21 | $35.74 | $34.60 | $34.78 | $34.57 | 5,763,860 |
| 2019-05-30 | $35.70 | $36.30 | $34.65 | $35.02 | $34.81 | 5,731,310 |
| 2019-05-29 | $36.50 | $36.50 | $34.93 | $35.91 | $35.69 | 6,940,500 |
| 2019-05-28 | $36.90 | $37.23 | $36.21 | $36.62 | $36.40 | 4,961,160 |
| 2019-05-27 | $37.39 | $37.40 | $35.72 | $36.90 | $36.67 | 6,171,760 |
| 2019-05-24 | $37.12 | $37.84 | $36.65 | $36.84 | $36.61 | 4,527,200 |
| 2019-05-23 | $38.00 | $38.50 | $36.60 | $36.90 | $36.67 | 6,599,570 |
| 2019-05-22 | $39.00 | $39.49 | $37.15 | $38.00 | $37.77 | 8,376,160 |
| 2019-05-21 | $38.89 | $40.60 | $38.20 | $39.04 | $38.80 | 8,313,790 |
| 2019-05-20 | $36.08 | $38.95 | $34.56 | $38.95 | $38.71 | 10,225,650 |
| 2019-05-17 | $38.05 | $38.05 | $35.85 | $36.20 | $35.98 | 7,933,420 |
| 2019-05-16 | $34.70 | $38.00 | $34.33 | $37.88 | $37.05 | 10,349,560 |
| 2019-05-15 | $33.95 | $35.16 | $33.48 | $35.00 | $34.24 | 7,502,390 |
| 2019-05-14 | $33.67 | $34.35 | $33.18 | $33.59 | $32.86 | 6,347,550 |
| 2019-05-13 | $33.82 | $34.79 | $33.00 | $33.56 | $32.83 | 8,116,000 |
| 2019-05-10 | $32.20 | $34.25 | $31.80 | $34.17 | $33.43 | 11,188,740 |
| 2019-05-09 | $31.20 | $32.67 | $30.80 | $31.59 | $30.90 | 8,221,400 |
| 2019-05-08 | $29.85 | $33.26 | $29.85 | $31.52 | $30.83 | 10,496,520 |
| 2019-05-07 | $31.48 | $31.63 | $29.87 | $30.70 | $30.03 | 9,066,700 |
| 2019-05-06 | $31.50 | $32.78 | $30.11 | $31.05 | $30.37 | 9,806,850 |
| 2019-05-03 | $33.19 | $33.19 | $33.19 | $33.19 | $32.47 | 0 |
| 2019-05-02 | $33.19 | $33.19 | $33.19 | $33.19 | $32.47 | 0 |
| 2019-05-01 | $33.19 | $33.19 | $33.19 | $33.19 | $32.47 | 0 |
| 2019-04-30 | $32.72 | $34.50 | $32.38 | $33.19 | $32.47 | 7,224,960 |
| 2019-04-29 | $34.87 | $34.94 | $32.00 | $32.11 | $31.41 | 10,147,810 |
| 2019-04-26 | $36.37 | $36.48 | $34.04 | $34.20 | $33.46 | 11,405,340 |
| 2019-04-25 | $36.81 | $38.40 | $36.00 | $36.00 | $35.22 | 7,904,830 |
| 2019-04-24 | $38.50 | $38.57 | $35.67 | $37.00 | $36.19 | 14,297,380 |
| 2019-04-23 | $40.65 | $40.97 | $38.51 | $39.63 | $38.77 | 6,732,600 |
| 2019-04-22 | $39.70 | $41.60 | $38.63 | $40.65 | $39.76 | 9,113,150 |
| 2019-04-19 | $38.47 | $39.91 | $37.80 | $39.51 | $38.65 | 10,537,520 |
| 2019-04-18 | $39.80 | $39.98 | $37.88 | $37.99 | $37.16 | 11,854,460 |
| 2019-04-17 | $38.40 | $41.65 | $38.02 | $40.22 | $39.34 | 13,433,220 |
| 2019-04-16 | $37.88 | $39.28 | $37.29 | $38.64 | $37.80 | 8,009,460 |
| 2019-04-15 | $38.55 | $39.30 | $37.88 | $38.37 | $37.53 | 8,455,440 |
| 2019-04-12 | $37.55 | $38.96 | $37.00 | $37.55 | $36.73 | 8,173,320 |
| 2019-04-11 | $41.00 | $41.00 | $37.42 | $37.68 | $36.86 | 13,094,180 |
| 2019-04-10 | $39.20 | $42.05 | $38.25 | $41.58 | $40.67 | 11,179,900 |
| 2019-04-09 | $40.50 | $40.99 | $37.66 | $39.15 | $38.30 | 14,756,630 |
| 2019-04-08 | $37.68 | $39.25 | $36.58 | $39.25 | $38.40 | 17,682,140 |
| 2019-04-05 | $35.68 | $35.68 | $35.68 | $35.68 | $34.90 | 0 |
| 2019-04-04 | $37.65 | $38.00 | $35.30 | $35.68 | $34.90 | 15,265,090 |
| 2019-04-03 | $34.80 | $36.50 | $34.54 | $36.50 | $35.71 | 16,605,820 |
| 2019-04-02 | $32.95 | $34.68 | $31.73 | $33.18 | $32.46 | 11,563,410 |
| 2019-04-01 | $29.40 | $31.68 | $29.20 | $31.68 | $30.99 | 9,511,020 |
| 2019-03-29 | $28.00 | $28.97 | $27.01 | $28.80 | $28.17 | 7,655,070 |
| 2019-03-28 | $27.31 | $27.73 | $26.51 | $26.95 | $26.36 | 5,623,630 |
| 2019-03-27 | $25.90 | $27.24 | $25.85 | $27.09 | $26.50 | 8,334,980 |
| 2019-03-26 | $26.65 | $27.50 | $25.60 | $25.76 | $25.20 | 6,440,740 |
| 2019-03-25 | $25.02 | $26.75 | $25.02 | $26.45 | $25.87 | 6,472,380 |
| 2019-03-22 | $25.84 | $26.25 | $25.30 | $25.51 | $24.95 | 2,992,080 |
| 2019-03-21 | $25.66 | $26.05 | $25.00 | $25.84 | $25.28 | 3,559,470 |
| 2019-03-20 | $25.70 | $25.70 | $24.61 | $25.37 | $24.82 | 2,645,290 |
| 2019-03-19 | $25.61 | $25.80 | $25.35 | $25.51 | $24.95 | 2,054,700 |
| 2019-03-18 | $25.38 | $26.37 | $25.16 | $25.89 | $25.33 | 4,530,550 |
| 2019-03-15 | $25.36 | $26.12 | $25.26 | $25.37 | $24.82 | 3,318,920 |
| 2019-03-14 | $25.14 | $26.00 | $24.78 | $25.35 | $24.80 | 4,991,800 |
| 2019-03-13 | $24.22 | $26.18 | $23.91 | $25.50 | $24.94 | 11,058,650 |
| 2019-03-12 | $23.48 | $24.55 | $23.48 | $24.15 | $23.62 | 5,995,990 |
| 2019-03-11 | $22.08 | $23.32 | $22.08 | $23.25 | $22.74 | 4,745,460 |
| 2019-03-08 | $23.30 | $23.30 | $22.01 | $22.01 | $21.53 | 7,373,920 |
| 2019-03-07 | $24.24 | $24.24 | $23.47 | $23.60 | $23.09 | 6,108,100 |
| 2019-03-06 | $24.13 | $24.55 | $23.79 | $24.29 | $23.76 | 4,765,910 |
| 2019-03-05 | $23.92 | $24.21 | $23.65 | $24.17 | $23.64 | 3,193,260 |
| 2019-03-04 | $24.14 | $24.60 | $23.72 | $24.20 | $23.67 | 4,224,140 |
| 2019-03-01 | $24.36 | $24.40 | $23.58 | $24.00 | $23.48 | 2,076,190 |
| 2019-02-28 | $23.82 | $24.34 | $23.80 | $24.09 | $23.57 | 1,487,600 |
| 2019-02-27 | $24.57 | $24.92 | $23.79 | $23.83 | $23.31 | 4,124,120 |
| 2019-02-26 | $23.45 | $25.55 | $23.10 | $24.56 | $24.03 | 6,555,500 |
| 2019-02-25 | $23.07 | $23.55 | $22.91 | $23.34 | $22.83 | 5,782,000 |
| 2019-02-22 | $22.73 | $22.85 | $22.07 | $22.59 | $22.10 | 6,998,220 |
| 2019-02-21 | $22.96 | $23.55 | $22.96 | $23.08 | $22.58 | 4,416,170 |
| 2019-02-20 | $22.52 | $23.36 | $22.50 | $23.00 | $22.50 | 4,455,560 |
| 2019-02-19 | $22.15 | $23.14 | $22.00 | $22.48 | $21.99 | 5,613,730 |
| 2019-02-18 | $21.65 | $22.30 | $21.65 | $21.91 | $21.43 | 3,318,960 |
| 2019-02-15 | $21.60 | $22.18 | $21.52 | $21.56 | $21.09 | 4,763,760 |
| 2019-02-14 | $20.83 | $21.75 | $20.77 | $21.69 | $21.22 | 4,883,630 |
| 2019-02-13 | $20.50 | $21.25 | $20.36 | $20.94 | $20.48 | 3,271,540 |
| 2019-02-12 | $20.36 | $20.56 | $20.30 | $20.48 | $20.03 | 2,010,190 |
| 2019-02-11 | $20.15 | $20.58 | $20.00 | $20.47 | $20.02 | 2,358,610 |
| 2019-02-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.69 | 0 |
| 2019-02-07 | $20.13 | $20.13 | $20.13 | $20.13 | $19.69 | 0 |
| 2019-02-06 | $20.13 | $20.13 | $20.13 | $20.13 | $19.69 | 0 |
| 2019-02-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.69 | 0 |
| 2019-02-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.69 | 0 |
| 2019-02-01 | $19.59 | $20.22 | $19.50 | $20.13 | $19.69 | 1,797,710 |
| 2019-01-31 | $19.50 | $19.66 | $19.35 | $19.55 | $19.12 | 1,084,800 |
| 2019-01-30 | $19.45 | $19.78 | $19.30 | $19.45 | $19.03 | 1,162,100 |
| 2019-01-29 | $19.68 | $19.89 | $19.29 | $19.70 | $19.27 | 1,051,800 |
| 2019-01-28 | $20.29 | $20.35 | $19.80 | $19.86 | $19.43 | 2,026,830 |
| 2019-01-25 | $19.90 | $20.58 | $19.55 | $20.29 | $19.85 | 4,146,840 |
| 2019-01-24 | $20.26 | $20.33 | $19.88 | $19.88 | $19.45 | 2,540,200 |
| 2019-01-23 | $19.70 | $20.58 | $19.53 | $20.41 | $19.97 | 3,854,040 |
| 2019-01-22 | $19.83 | $19.93 | $19.63 | $19.82 | $19.39 | 1,309,640 |
| 2019-01-21 | $19.49 | $19.90 | $19.35 | $19.79 | $19.36 | 1,487,170 |
| 2019-01-18 | $19.39 | $19.59 | $19.18 | $19.43 | $19.01 | 961,020 |
| 2019-01-17 | $19.70 | $19.70 | $19.32 | $19.39 | $18.97 | 1,454,950 |
| 2019-01-16 | $19.69 | $19.94 | $19.67 | $19.72 | $19.29 | 1,225,380 |
| 2019-01-15 | $19.75 | $19.85 | $19.50 | $19.82 | $19.39 | 1,767,720 |
| 2019-01-14 | $19.88 | $20.11 | $19.57 | $19.72 | $19.29 | 1,740,430 |
| 2019-01-11 | $19.73 | $20.15 | $19.51 | $19.89 | $19.46 | 2,563,130 |
| 2019-01-10 | $19.69 | $19.74 | $19.37 | $19.72 | $19.29 | 2,176,430 |
| 2019-01-09 | $19.80 | $20.16 | $19.59 | $19.75 | $19.32 | 2,737,560 |
| 2019-01-08 | $19.71 | $20.03 | $19.55 | $19.92 | $19.49 | 1,625,530 |
| 2019-01-07 | $19.63 | $19.85 | $19.53 | $19.70 | $19.27 | 1,703,590 |
| 2019-01-04 | $18.90 | $19.68 | $18.76 | $19.62 | $19.19 | 1,964,990 |
| 2019-01-03 | $18.84 | $19.19 | $18.72 | $19.19 | $18.77 | 1,382,820 |
| 2019-01-02 | $19.25 | $19.37 | $18.71 | $18.83 | $18.42 | 2,806,800 |
| 2019-01-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 0 |
| 2018-12-31 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 0 |
| 2018-12-28 | $19.19 | $19.39 | $18.96 | $19.30 | $18.88 | 1,604,130 |
| 2018-12-27 | $19.86 | $19.94 | $19.18 | $19.21 | $18.79 | 1,936,640 |
| 2018-12-26 | $19.77 | $19.88 | $19.30 | $19.48 | $19.06 | 1,820,990 |
| 2018-12-25 | $19.50 | $19.90 | $19.10 | $19.72 | $19.29 | 2,556,870 |
| 2018-12-24 | $19.97 | $20.11 | $19.68 | $19.86 | $19.43 | 2,624,840 |
| 2018-12-21 | $19.81 | $20.36 | $19.60 | $20.19 | $19.75 | 2,605,070 |
| 2018-12-20 | $20.22 | $20.47 | $20.00 | $20.02 | $19.58 | 2,474,970 |
| 2018-12-19 | $20.40 | $20.65 | $19.95 | $20.23 | $19.79 | 3,332,680 |
| 2018-12-18 | $20.43 | $20.80 | $20.00 | $20.56 | $20.11 | 5,213,260 |
| 2018-12-17 | $19.67 | $20.02 | $19.51 | $19.89 | $19.46 | 1,908,240 |
| 2018-12-14 | $20.23 | $20.25 | $19.58 | $19.77 | $19.34 | 3,185,500 |
| 2018-12-13 | $19.94 | $20.38 | $19.94 | $20.27 | $19.83 | 5,298,040 |
| 2018-12-12 | $19.89 | $19.99 | $19.56 | $19.76 | $19.33 | 2,092,140 |
| 2018-12-11 | $19.65 | $19.90 | $19.47 | $19.64 | $19.21 | 1,915,640 |
| 2018-12-10 | $19.89 | $19.89 | $19.20 | $19.53 | $19.10 | 1,960,050 |
| 2018-12-07 | $19.69 | $19.96 | $19.46 | $19.80 | $19.37 | 2,922,000 |
| 2018-12-06 | $19.35 | $20.35 | $19.23 | $19.88 | $19.45 | 7,195,210 |
| 2018-12-05 | $18.67 | $19.40 | $18.61 | $19.22 | $18.80 | 2,974,750 |
| 2018-12-04 | $19.18 | $19.49 | $18.93 | $19.13 | $18.71 | 2,957,440 |
| 2018-12-03 | $19.25 | $19.49 | $18.86 | $19.28 | $18.86 | 4,806,800 |
| 2018-11-30 | $18.20 | $18.90 | $17.71 | $18.89 | $18.48 | 4,014,910 |
| 2018-11-29 | $18.63 | $18.95 | $18.30 | $18.30 | $17.90 | 2,814,170 |
| 2018-11-28 | $17.91 | $18.65 | $17.75 | $18.60 | $18.19 | 2,824,700 |
| 2018-11-27 | $17.89 | $18.03 | $17.72 | $17.92 | $17.53 | 1,262,050 |
| 2018-11-26 | $17.83 | $18.18 | $17.70 | $17.70 | $17.31 | 1,261,200 |
| 2018-11-23 | $18.73 | $18.73 | $17.86 | $17.96 | $17.57 | 2,229,970 |
| 2018-11-22 | $18.70 | $18.99 | $18.60 | $18.73 | $18.32 | 1,388,890 |
| 2018-11-21 | $18.40 | $18.78 | $18.22 | $18.74 | $18.33 | 1,991,800 |
| 2018-11-20 | $18.81 | $19.26 | $18.57 | $18.57 | $18.17 | 3,623,040 |
| 2018-11-19 | $18.43 | $18.97 | $18.33 | $18.89 | $18.48 | 3,357,900 |
| 2018-11-16 | $18.25 | $18.65 | $18.20 | $18.51 | $18.11 | 3,365,400 |
| 2018-11-15 | $17.99 | $18.26 | $17.81 | $18.25 | $17.85 | 2,900,800 |
| 2018-11-14 | $18.18 | $18.23 | $17.83 | $17.88 | $17.49 | 2,681,840 |
| 2018-11-13 | $17.66 | $18.16 | $17.66 | $18.11 | $17.72 | 3,020,800 |
| 2018-11-12 | $17.50 | $17.97 | $17.50 | $17.96 | $17.57 | 1,906,720 |
| 2018-11-09 | $17.82 | $17.88 | $17.60 | $17.67 | $17.29 | 1,959,870 |
| 2018-11-08 | $17.78 | $18.31 | $17.65 | $17.96 | $17.57 | 3,697,950 |
| 2018-11-07 | $17.59 | $18.21 | $17.59 | $17.68 | $17.29 | 3,963,850 |
| 2018-11-06 | $17.50 | $17.61 | $17.16 | $17.55 | $17.17 | 2,251,200 |
| 2018-11-05 | $17.67 | $17.85 | $17.35 | $17.56 | $17.18 | 3,081,960 |
| 2018-11-02 | $17.37 | $17.77 | $17.22 | $17.69 | $17.30 | 4,512,340 |
| 2018-11-01 | $17.14 | $17.43 | $17.13 | $17.17 | $16.80 | 2,734,400 |
| 2018-10-31 | $17.06 | $17.28 | $17.01 | $17.12 | $16.75 | 2,598,270 |
| 2018-10-30 | $16.69 | $17.28 | $16.41 | $17.05 | $16.68 | 2,685,430 |
| 2018-10-29 | $16.75 | $16.89 | $16.54 | $16.71 | $16.35 | 1,230,960 |
| 2018-10-26 | $17.20 | $17.27 | $16.68 | $16.74 | $16.38 | 2,171,830 |
| 2018-10-25 | $16.56 | $17.05 | $16.20 | $17.00 | $16.63 | 3,406,080 |
| 2018-10-24 | $16.97 | $17.41 | $16.81 | $17.19 | $16.82 | 3,133,740 |
| 2018-10-23 | $16.98 | $17.48 | $16.83 | $16.89 | $16.52 | 4,560,600 |
| 2018-10-22 | $16.61 | $17.77 | $16.61 | $17.55 | $17.17 | 5,088,040 |
| 2018-10-19 | $16.17 | $16.56 | $15.84 | $16.54 | $16.18 | 4,419,170 |
| 2018-10-18 | $16.46 | $16.69 | $16.12 | $16.39 | $16.03 | 2,510,700 |
| 2018-10-17 | $17.04 | $17.29 | $16.04 | $16.51 | $16.15 | 5,158,410 |
| 2018-10-16 | $18.79 | $18.86 | $17.01 | $17.01 | $16.64 | 4,578,110 |
| 2018-10-15 | $18.88 | $19.30 | $18.68 | $18.90 | $18.49 | 1,710,100 |
| 2018-10-12 | $19.11 | $19.28 | $18.38 | $18.78 | $18.37 | 2,783,800 |
| 2018-10-11 | $19.70 | $19.90 | $18.60 | $19.12 | $18.70 | 3,818,500 |
| 2018-10-10 | $20.16 | $20.45 | $20.16 | $20.30 | $19.86 | 2,370,040 |
| 2018-10-09 | $21.00 | $21.00 | $19.89 | $20.08 | $19.64 | 8,889,490 |
| 2018-10-08 | $22.69 | $22.95 | $22.08 | $22.10 | $21.62 | 3,259,560 |
| 2018-10-05 | $23.20 | $23.20 | $23.20 | $23.20 | $22.69 | 0 |
| 2018-10-04 | $23.20 | $23.20 | $23.20 | $23.20 | $22.69 | 0 |
| 2018-10-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.69 | 0 |
| 2018-10-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.69 | 0 |
| 2018-10-01 | $23.20 | $23.20 | $23.20 | $23.20 | $22.69 | 0 |
| 2018-09-28 | $22.85 | $23.28 | $22.61 | $23.20 | $22.69 | 3,427,030 |
| 2018-09-27 | $22.77 | $23.45 | $22.71 | $22.88 | $22.38 | 3,500,620 |
| 2018-09-26 | $22.96 | $23.20 | $22.81 | $22.88 | $22.38 | 3,201,580 |
| 2018-09-25 | $22.55 | $23.16 | $22.55 | $22.96 | $22.46 | 3,122,430 |
| 2018-09-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.36 | 0 |
| 2018-09-21 | $22.25 | $23.38 | $22.12 | $22.86 | $22.36 | 9,351,080 |
| 2018-09-20 | $21.60 | $22.63 | $21.60 | $22.15 | $21.67 | 5,468,780 |
| 2018-09-19 | $21.20 | $21.88 | $21.13 | $21.63 | $21.16 | 2,993,450 |
| 2018-09-18 | $20.88 | $21.50 | $20.84 | $21.43 | $20.96 | 2,021,130 |
| 2018-09-17 | $21.44 | $21.44 | $20.50 | $21.07 | $20.61 | 3,282,100 |
| 2018-09-14 | $22.03 | $22.74 | $21.55 | $21.61 | $21.14 | 5,663,790 |
| 2018-09-13 | $21.88 | $22.08 | $21.37 | $21.85 | $21.37 | 3,499,500 |
| 2018-09-12 | $21.01 | $21.92 | $20.86 | $21.69 | $21.22 | 4,654,090 |
| 2018-09-11 | $21.17 | $21.38 | $20.75 | $21.06 | $20.60 | 3,197,100 |
| 2018-09-10 | $21.48 | $21.64 | $21.00 | $21.17 | $20.71 | 3,628,980 |
| 2018-09-07 | $22.10 | $22.14 | $21.26 | $21.67 | $21.20 | 4,209,080 |
| 2018-09-06 | $21.92 | $22.42 | $21.63 | $22.05 | $21.57 | 4,916,300 |
| 2018-09-05 | $21.50 | $22.58 | $21.40 | $21.94 | $21.46 | 9,634,910 |
| 2018-09-04 | $20.10 | $21.88 | $20.08 | $21.51 | $21.04 | 7,859,330 |
| 2018-09-03 | $20.03 | $20.03 | $19.38 | $19.89 | $19.46 | 1,868,600 |
| 2018-08-31 | $19.96 | $20.19 | $19.81 | $20.05 | $19.61 | 1,350,100 |
| 2018-08-30 | $20.33 | $20.43 | $19.94 | $20.03 | $19.59 | 1,920,120 |
| 2018-08-29 | $20.60 | $20.66 | $20.18 | $20.29 | $19.85 | 2,543,890 |
| 2018-08-28 | $20.64 | $20.98 | $20.50 | $20.75 | $20.30 | 2,195,000 |
| 2018-08-27 | $20.30 | $20.70 | $20.12 | $20.62 | $20.17 | 2,006,600 |
| 2018-08-24 | $20.37 | $20.37 | $20.00 | $20.06 | $19.62 | 1,864,600 |
| 2018-08-23 | $20.10 | $20.64 | $20.03 | $20.53 | $20.08 | 2,643,300 |
| 2018-08-22 | $20.49 | $20.58 | $19.87 | $19.92 | $19.49 | 2,191,300 |
| 2018-08-21 | $20.41 | $20.83 | $20.31 | $20.49 | $20.04 | 2,087,000 |
| 2018-08-20 | $20.37 | $20.66 | $19.77 | $20.46 | $20.01 | 2,854,500 |
| 2018-08-17 | $21.10 | $21.38 | $20.47 | $20.53 | $20.08 | 2,254,090 |
| 2018-08-16 | $20.60 | $21.12 | $20.21 | $20.76 | $20.31 | 2,117,160 |
| 2018-08-15 | $21.26 | $21.45 | $20.70 | $20.73 | $20.28 | 2,087,400 |
| 2018-08-14 | $21.28 | $21.56 | $21.12 | $21.21 | $20.75 | 1,783,600 |
| 2018-08-13 | $21.20 | $21.48 | $20.78 | $21.40 | $20.93 | 2,561,000 |
| 2018-08-10 | $21.26 | $21.75 | $21.20 | $21.50 | $21.03 | 2,407,800 |
| 2018-08-09 | $20.87 | $21.74 | $20.81 | $21.40 | $20.93 | 3,575,300 |
| 2018-08-08 | $20.96 | $21.37 | $20.74 | $21.03 | $20.57 | 4,142,010 |
| 2018-08-07 | $20.35 | $21.16 | $20.12 | $21.11 | $20.65 | 3,601,710 |
| 2018-08-06 | $21.28 | $21.28 | $19.61 | $20.21 | $19.77 | 5,371,130 |
| 2018-08-03 | $22.28 | $22.58 | $21.40 | $21.57 | $21.10 | 3,381,180 |
| 2018-08-02 | $22.45 | $23.08 | $21.40 | $22.43 | $21.94 | 5,710,390 |
| 2018-08-01 | $22.31 | $23.13 | $22.31 | $22.66 | $22.17 | 5,476,500 |
| 2018-07-31 | $22.95 | $22.95 | $22.04 | $22.14 | $21.66 | 3,774,300 |
| 2018-07-30 | $22.69 | $23.04 | $22.50 | $22.98 | $22.48 | 2,949,930 |
| 2018-07-27 | $22.80 | $22.92 | $22.25 | $22.69 | $22.20 | 4,021,650 |
| 2018-07-26 | $23.49 | $23.69 | $22.86 | $22.95 | $22.45 | 4,328,670 |
| 2018-07-25 | $24.01 | $24.13 | $23.30 | $23.53 | $23.02 | 5,570,320 |
| 2018-07-24 | $24.09 | $24.23 | $23.80 | $24.09 | $23.57 | 4,737,290 |
| 2018-07-23 | $24.00 | $24.43 | $23.85 | $24.24 | $23.71 | 6,043,080 |
| 2018-07-20 | $23.22 | $24.10 | $23.15 | $24.09 | $23.57 | 6,771,420 |
| 2018-07-19 | $23.10 | $23.54 | $23.02 | $23.37 | $22.86 | 3,520,820 |
| 2018-07-18 | $23.87 | $24.08 | $23.12 | $23.20 | $22.69 | 5,729,100 |
| 2018-07-17 | $23.55 | $23.96 | $23.16 | $23.93 | $23.41 | 5,738,890 |
| 2018-07-16 | $23.60 | $23.71 | $23.03 | $23.66 | $23.14 | 4,666,740 |
| 2018-07-13 | $23.78 | $23.95 | $23.37 | $23.52 | $23.01 | 6,035,540 |
| 2018-07-12 | $23.46 | $24.05 | $23.31 | $23.95 | $23.43 | 9,216,160 |
| 2018-07-11 | $22.90 | $23.93 | $22.75 | $23.63 | $23.12 | 9,575,730 |
| 2018-07-10 | $23.28 | $23.65 | $22.83 | $23.37 | $22.86 | 9,444,620 |
| 2018-07-09 | $22.00 | $23.20 | $21.72 | $23.17 | $22.67 | 8,662,850 |
| 2018-07-06 | $21.70 | $22.66 | $21.25 | $22.00 | $21.52 | 7,609,760 |
| 2018-07-05 | $21.08 | $22.10 | $21.08 | $21.42 | $20.95 | 6,308,610 |
| 2018-07-04 | $22.55 | $22.76 | $20.91 | $21.17 | $20.71 | 7,126,440 |
| 2018-07-03 | $22.30 | $22.93 | $21.83 | $22.84 | $22.34 | 6,240,230 |
| 2018-07-02 | $22.63 | $23.15 | $22.00 | $22.07 | $21.59 | 5,468,660 |
| 2018-06-29 | $22.46 | $23.05 | $21.90 | $22.84 | $22.34 | 6,947,480 |
| 2018-06-28 | $22.17 | $22.99 | $21.96 | $22.40 | $21.91 | 6,103,740 |
| 2018-06-27 | $22.31 | $22.37 | $21.85 | $22.33 | $21.84 | 5,704,990 |
| 2018-06-26 | $20.29 | $22.42 | $20.20 | $22.33 | $21.84 | 7,636,170 |
| 2018-06-25 | $21.31 | $21.48 | $20.56 | $20.70 | $20.25 | 4,486,200 |
| 2018-06-22 | $19.33 | $21.15 | $19.33 | $20.91 | $20.45 | 4,784,330 |
| 2018-06-21 | $19.88 | $20.36 | $19.60 | $19.72 | $19.29 | 3,236,000 |
| 2018-06-20 | $19.06 | $20.27 | $19.06 | $19.98 | $19.54 | 4,156,010 |
| 2018-06-19 | $20.70 | $21.44 | $19.12 | $19.28 | $18.86 | 5,796,690 |
| 2018-06-18 | $21.24 | $21.24 | $21.24 | $21.24 | $20.78 | 0 |
| 2018-06-15 | $21.77 | $21.93 | $20.88 | $21.24 | $20.78 | 3,384,100 |
| 2018-06-14 | $21.70 | $22.29 | $21.60 | $21.80 | $21.33 | 2,921,700 |
| 2018-06-13 | $21.63 | $22.47 | $21.56 | $21.99 | $21.51 | 4,234,460 |
| 2018-06-12 | $22.00 | $22.10 | $21.08 | $21.88 | $21.40 | 4,314,540 |
| 2018-06-11 | $22.70 | $22.70 | $21.71 | $22.04 | $21.56 | 4,783,090 |
| 2018-06-08 | $22.33 | $22.73 | $21.88 | $22.72 | $22.23 | 5,888,060 |
| 2018-06-07 | $22.01 | $23.04 | $22.01 | $22.58 | $22.09 | 8,358,960 |
| 2018-06-06 | $21.60 | $22.43 | $21.35 | $21.89 | $21.41 | 7,017,310 |
| 2018-06-05 | $20.51 | $21.83 | $20.51 | $21.63 | $21.16 | 6,420,920 |
| 2018-06-04 | $21.09 | $21.29 | $20.38 | $20.50 | $20.05 | 4,380,180 |
| 2018-06-01 | $21.80 | $21.80 | $20.90 | $21.04 | $20.58 | 5,107,330 |
| 2018-05-31 | $21.86 | $21.97 | $21.57 | $21.86 | $21.38 | 4,309,010 |
| 2018-05-30 | $21.70 | $22.10 | $21.40 | $21.57 | $21.10 | 4,188,000 |
| 2018-05-29 | $22.77 | $22.77 | $21.73 | $22.29 | $21.80 | 6,637,850 |
| 2018-05-28 | $22.60 | $23.14 | $22.50 | $22.82 | $22.32 | 5,388,450 |
| 2018-05-25 | $23.37 | $23.55 | $22.47 | $22.54 | $22.05 | 6,991,460 |
| 2018-05-24 | $23.26 | $23.63 | $23.02 | $23.30 | $22.79 | 7,450,660 |
| 2018-05-23 | $24.05 | $24.20 | $23.05 | $23.07 | $22.57 | 13,434,830 |
| 2018-05-22 | $24.89 | $25.20 | $24.51 | $25.02 | $24.48 | 6,593,300 |
| 2018-05-21 | $25.60 | $25.67 | $24.18 | $24.81 | $24.27 | 10,167,470 |
| 2018-05-18 | $25.76 | $26.20 | $25.45 | $25.73 | $24.58 | 5,678,890 |
| 2018-05-17 | $26.19 | $26.42 | $25.54 | $25.65 | $24.51 | 8,370,540 |
| 2018-05-16 | $26.80 | $27.36 | $26.07 | $26.42 | $25.24 | 8,435,700 |
| 2018-05-15 | $26.30 | $27.33 | $25.60 | $27.06 | $25.86 | 11,664,100 |
| 2018-05-14 | $25.21 | $26.86 | $25.11 | $26.35 | $25.18 | 12,545,010 |
| 2018-05-11 | $25.20 | $25.96 | $24.77 | $25.05 | $23.94 | 9,280,580 |
| 2018-05-10 | $24.68 | $26.35 | $24.65 | $25.35 | $24.22 | 11,825,880 |
| 2018-05-09 | $24.56 | $25.74 | $24.00 | $24.96 | $23.85 | 13,675,260 |
| 2018-05-08 | $25.70 | $25.98 | $24.32 | $24.58 | $23.49 | 17,036,420 |
| 2018-05-07 | $22.80 | $25.05 | $22.80 | $25.05 | $23.94 | 15,302,710 |
| 2018-05-04 | $21.44 | $23.19 | $21.16 | $22.77 | $21.76 | 10,854,300 |
| 2018-05-03 | $21.50 | $21.72 | $21.08 | $21.51 | $20.55 | 4,549,630 |
| 2018-05-02 | $20.75 | $21.72 | $20.65 | $21.54 | $20.58 | 6,677,200 |
| 2018-05-01 | $20.69 | $20.69 | $20.69 | $20.69 | $19.77 | 0 |
| 2018-04-30 | $20.69 | $20.69 | $20.69 | $20.69 | $19.77 | 0 |
| 2018-04-27 | $20.39 | $20.98 | $20.29 | $20.69 | $19.77 | 5,880,940 |
| 2018-04-26 | $20.29 | $20.60 | $19.85 | $19.94 | $19.05 | 4,002,310 |
| 2018-04-25 | $19.50 | $20.73 | $19.38 | $20.58 | $19.66 | 5,811,660 |
| 2018-04-24 | $18.93 | $19.51 | $18.90 | $19.45 | $18.58 | 2,168,450 |
| 2018-04-23 | $18.67 | $18.98 | $18.52 | $18.85 | $18.01 | 1,154,000 |
| 2018-04-20 | $19.50 | $19.57 | $18.65 | $18.68 | $17.85 | 2,844,600 |
| 2018-04-19 | $19.70 | $19.94 | $19.54 | $19.58 | $18.71 | 2,212,100 |
| 2018-04-18 | $19.35 | $19.57 | $18.82 | $19.52 | $18.65 | 2,316,500 |
| 2018-04-17 | $19.97 | $20.15 | $19.14 | $19.20 | $18.35 | 2,803,890 |
| 2018-04-16 | $20.79 | $20.84 | $19.72 | $19.94 | $19.05 | 4,065,610 |
| 2018-04-13 | $20.99 | $21.28 | $20.65 | $20.81 | $19.88 | 3,494,300 |
| 2018-04-12 | $20.80 | $21.30 | $20.61 | $20.89 | $19.96 | 6,386,680 |
| 2018-04-11 | $20.31 | $22.34 | $20.21 | $21.42 | $20.47 | 11,969,090 |
| 2018-04-10 | $19.98 | $20.37 | $19.91 | $20.31 | $19.41 | 2,640,530 |
| 2018-04-09 | $19.86 | $20.12 | $19.63 | $19.93 | $19.04 | 1,889,450 |
| 2018-04-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.00 | 0 |
| 2018-04-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.00 | 0 |
| 2018-04-04 | $19.98 | $20.21 | $19.86 | $19.89 | $19.00 | 2,720,500 |
| 2018-04-03 | $19.98 | $20.08 | $19.58 | $19.86 | $18.98 | 2,667,130 |
| 2018-04-02 | $20.09 | $20.77 | $19.87 | $20.34 | $19.43 | 3,016,470 |
| 2018-03-30 | $19.55 | $20.12 | $19.43 | $20.01 | $19.12 | 2,668,500 |
| 2018-03-29 | $19.14 | $19.55 | $19.14 | $19.46 | $18.59 | 1,775,800 |
| 2018-03-28 | $18.97 | $19.34 | $18.97 | $19.14 | $18.29 | 1,580,500 |
| 2018-03-27 | $19.05 | $19.67 | $18.92 | $19.34 | $18.48 | 2,619,900 |
| 2018-03-26 | $17.87 | $19.00 | $17.32 | $18.89 | $18.05 | 2,608,250 |
| 2018-03-23 | $19.90 | $20.50 | $18.77 | $18.77 | $17.93 | 4,690,820 |
| 2018-03-22 | $20.26 | $20.87 | $19.93 | $20.85 | $19.92 | 3,002,490 |
| 2018-03-21 | $20.37 | $21.21 | $20.13 | $20.49 | $19.58 | 3,798,200 |
| 2018-03-20 | $20.48 | $20.48 | $19.60 | $20.18 | $19.28 | 2,826,800 |
| 2018-03-19 | $20.34 | $20.76 | $20.34 | $20.52 | $19.61 | 2,385,390 |
| 2018-03-16 | $20.68 | $20.89 | $20.50 | $20.59 | $19.67 | 2,366,100 |
| 2018-03-15 | $21.16 | $21.46 | $20.25 | $20.67 | $19.75 | 5,329,480 |
| 2018-03-14 | $21.17 | $22.20 | $21.01 | $21.47 | $20.51 | 7,040,180 |
| 2018-03-13 | $22.30 | $22.30 | $21.41 | $21.57 | $20.61 | 10,977,410 |
| 2018-03-12 | $19.34 | $21.24 | $19.34 | $21.24 | $20.29 | 7,209,210 |
| 2018-03-09 | $18.99 | $19.35 | $18.84 | $19.31 | $18.45 | 2,333,490 |
| 2018-03-08 | $18.75 | $18.99 | $18.68 | $18.87 | $18.03 | 1,263,000 |
| 2018-03-07 | $19.07 | $19.17 | $18.76 | $18.82 | $17.98 | 1,673,170 |
| 2018-03-06 | $18.81 | $19.22 | $18.78 | $19.05 | $18.20 | 2,232,940 |
| 2018-03-05 | $18.64 | $18.90 | $18.53 | $18.77 | $17.93 | 1,606,720 |
| 2018-03-02 | $18.70 | $19.27 | $18.52 | $18.82 | $17.98 | 2,488,430 |
| 2018-03-01 | $18.30 | $18.93 | $18.20 | $18.73 | $17.90 | 2,287,100 |
| 2018-02-28 | $18.20 | $18.65 | $18.03 | $18.41 | $17.59 | 2,249,380 |
| 2018-02-27 | $18.71 | $18.77 | $18.26 | $18.40 | $17.58 | 2,243,300 |
| 2018-02-26 | $18.06 | $18.99 | $17.87 | $18.73 | $17.90 | 3,233,900 |
| 2018-02-23 | $17.76 | $17.97 | $17.60 | $17.95 | $17.15 | 2,071,700 |
| 2018-02-22 | $17.16 | $18.05 | $17.16 | $17.80 | $17.01 | 2,537,100 |
| 2018-02-21 | $17.12 | $17.12 | $17.12 | $17.12 | $16.36 | 0 |
| 2018-02-20 | $17.12 | $17.12 | $17.12 | $17.12 | $16.36 | 0 |
| 2018-02-19 | $17.12 | $17.12 | $17.12 | $17.12 | $16.36 | 0 |
| 2018-02-16 | $17.12 | $17.12 | $17.12 | $17.12 | $16.36 | 0 |
| 2018-02-15 | $17.12 | $17.12 | $17.12 | $17.12 | $16.36 | 0 |
| 2018-02-14 | $17.20 | $17.30 | $16.68 | $17.12 | $16.36 | 1,230,400 |
| 2018-02-13 | $17.31 | $17.62 | $17.15 | $17.16 | $16.40 | 2,851,100 |
| 2018-02-12 | $16.10 | $17.38 | $16.10 | $17.29 | $16.52 | 4,076,920 |
| 2018-02-09 | $16.80 | $16.95 | $16.01 | $16.18 | $15.46 | 3,826,030 |
| 2018-02-08 | $16.98 | $17.47 | $16.81 | $17.20 | $16.43 | 2,188,920 |
| 2018-02-07 | $18.05 | $18.13 | $16.24 | $17.09 | $16.33 | 3,426,840 |
| 2018-02-06 | $19.30 | $19.30 | $17.74 | $17.74 | $16.95 | 3,839,300 |
| 2018-02-05 | $19.99 | $20.13 | $19.59 | $19.71 | $18.83 | 1,389,850 |
| 2018-02-02 | $20.40 | $20.63 | $19.40 | $20.34 | $19.43 | 1,509,300 |
| 2018-02-01 | $22.39 | $22.57 | $20.22 | $20.64 | $19.72 | 2,731,820 |
| 2018-01-31 | $22.70 | $22.70 | $22.17 | $22.40 | $21.40 | 1,314,000 |
| 2018-01-30 | $22.55 | $22.89 | $22.46 | $22.72 | $21.71 | 844,000 |
| 2018-01-29 | $23.28 | $23.28 | $22.50 | $22.53 | $21.53 | 1,191,320 |
| 2018-01-26 | $23.20 | $23.43 | $23.01 | $23.10 | $22.07 | 1,272,400 |
| 2018-01-25 | $23.02 | $23.98 | $22.97 | $23.27 | $22.23 | 2,602,100 |
| 2018-01-24 | $22.85 | $23.03 | $22.61 | $23.01 | $21.99 | 1,173,370 |
| 2018-01-23 | $22.79 | $23.05 | $22.79 | $22.86 | $21.84 | 1,105,400 |
| 2018-01-22 | $22.70 | $22.95 | $22.55 | $22.79 | $21.78 | 1,097,400 |
| 2018-01-19 | $23.17 | $23.17 | $22.51 | $22.80 | $21.79 | 1,234,900 |
| 2018-01-18 | $22.69 | $23.19 | $22.65 | $22.99 | $21.97 | 1,294,720 |
| 2018-01-17 | $23.33 | $23.33 | $22.19 | $22.92 | $21.90 | 2,715,390 |
| 2018-01-16 | $23.44 | $23.56 | $23.01 | $23.30 | $22.26 | 1,797,200 |
| 2018-01-15 | $24.26 | $24.26 | $23.13 | $23.31 | $22.27 | 2,942,400 |
| 2018-01-12 | $24.53 | $24.64 | $24.25 | $24.33 | $23.25 | 1,199,100 |
| 2018-01-11 | $24.19 | $24.59 | $24.19 | $24.53 | $23.44 | 1,404,300 |
| 2018-01-10 | $24.97 | $24.99 | $24.08 | $24.32 | $23.24 | 2,284,100 |
| 2018-01-09 | $24.92 | $25.35 | $24.87 | $25.03 | $23.92 | 1,482,100 |
| 2018-01-08 | $24.83 | $25.25 | $24.64 | $25.12 | $24.00 | 1,944,700 |
| 2018-01-05 | $25.20 | $25.25 | $24.83 | $24.98 | $23.87 | 1,892,760 |
| 2018-01-04 | $25.23 | $25.50 | $25.08 | $25.25 | $24.13 | 1,974,470 |
| 2018-01-03 | $24.96 | $25.43 | $24.81 | $25.27 | $24.15 | 2,962,300 |
| 2018-01-02 | $24.89 | $25.04 | $24.62 | $24.99 | $23.88 | 1,737,280 |
| 2018-01-01 | $24.87 | $24.87 | $24.87 | $24.87 | $23.76 | 0 |
| 2017-12-29 | $24.45 | $24.94 | $24.36 | $24.87 | $23.76 | 2,079,700 |
| 2017-12-28 | $24.01 | $24.52 | $24.01 | $24.45 | $23.36 | 1,586,400 |
| 2017-12-27 | $24.22 | $24.62 | $24.09 | $24.18 | $23.10 | 1,851,880 |
| 2017-12-26 | $24.06 | $24.35 | $23.87 | $24.21 | $23.13 | 1,104,980 |
| 2017-12-25 | $24.69 | $24.69 | $23.96 | $24.06 | $22.99 | 1,823,380 |
| 2017-12-22 | $24.56 | $25.14 | $24.44 | $24.69 | $23.59 | 1,499,190 |
| 2017-12-21 | $24.79 | $24.79 | $24.40 | $24.56 | $23.47 | 1,150,800 |
| 2017-12-20 | $25.07 | $25.17 | $24.75 | $24.79 | $23.69 | 1,044,610 |
| 2017-12-19 | $25.00 | $25.26 | $24.90 | $25.05 | $23.94 | 1,462,400 |
| 2017-12-18 | $25.00 | $25.65 | $24.99 | $25.22 | $24.10 | 3,085,290 |
| 2017-12-15 | $24.50 | $24.75 | $24.40 | $24.66 | $23.56 | 1,004,390 |
| 2017-12-14 | $24.88 | $24.88 | $24.34 | $24.59 | $23.50 | 1,268,000 |
| 2017-12-13 | $24.54 | $24.90 | $24.50 | $24.89 | $23.78 | 1,120,100 |
| 2017-12-12 | $24.76 | $25.35 | $24.56 | $24.70 | $23.60 | 2,316,090 |
| 2017-12-11 | $24.49 | $24.72 | $24.30 | $24.70 | $23.60 | 1,398,230 |
| 2017-12-08 | $24.20 | $24.45 | $24.15 | $24.39 | $23.30 | 1,179,400 |
| 2017-12-07 | $24.10 | $24.45 | $24.02 | $24.20 | $23.12 | 1,206,100 |
| 2017-12-06 | $23.62 | $24.12 | $23.60 | $24.10 | $23.03 | 1,370,300 |
| 2017-12-05 | $24.25 | $24.41 | $23.62 | $23.72 | $22.66 | 1,986,560 |
| 2017-12-04 | $25.14 | $25.40 | $24.32 | $24.42 | $23.33 | 1,712,800 |
| 2017-12-01 | $25.11 | $25.35 | $24.90 | $25.14 | $24.02 | 971,600 |
| 2017-11-30 | $25.02 | $25.63 | $24.91 | $25.01 | $23.90 | 1,637,790 |
| 2017-11-29 | $24.70 | $26.00 | $24.55 | $25.26 | $24.14 | 3,105,560 |
| 2017-11-28 | $24.27 | $24.66 | $24.07 | $24.63 | $23.53 | 1,508,590 |
| 2017-11-27 | $24.23 | $24.59 | $23.98 | $24.07 | $23.00 | 1,446,180 |
| 2017-11-24 | $24.03 | $24.60 | $24.00 | $24.42 | $23.33 | 1,196,180 |
| 2017-11-23 | $25.30 | $25.30 | $24.19 | $24.20 | $23.12 | 2,235,960 |
| 2017-11-22 | $24.51 | $25.42 | $24.24 | $25.15 | $24.03 | 2,893,610 |
| 2017-11-21 | $25.05 | $25.16 | $24.33 | $24.43 | $23.34 | 1,906,600 |
| 2017-11-20 | $24.77 | $25.10 | $23.63 | $25.08 | $23.96 | 2,006,790 |
| 2017-11-17 | $25.85 | $26.11 | $24.78 | $24.92 | $23.81 | 3,042,070 |
| 2017-11-16 | $26.29 | $26.55 | $25.90 | $25.94 | $24.79 | 2,161,300 |
| 2017-11-15 | $26.98 | $27.04 | $26.12 | $26.27 | $25.10 | 2,871,000 |
| 2017-11-14 | $27.60 | $28.00 | $27.01 | $27.02 | $25.82 | 2,950,260 |
| 2017-11-13 | $27.71 | $28.15 | $27.71 | $27.92 | $26.68 | 2,228,330 |
| 2017-11-10 | $27.96 | $27.99 | $27.58 | $27.71 | $26.48 | 2,305,900 |
| 2017-11-09 | $28.01 | $28.14 | $27.61 | $27.97 | $26.73 | 2,675,500 |
| 2017-11-08 | $26.80 | $28.80 | $26.80 | $28.09 | $26.84 | 6,243,410 |
| 2017-11-07 | $26.52 | $27.00 | $26.37 | $26.98 | $25.78 | 2,540,330 |
| 2017-11-06 | $26.89 | $27.09 | $26.12 | $26.51 | $25.33 | 2,889,300 |
| 2017-11-03 | $26.90 | $27.15 | $26.58 | $26.88 | $25.68 | 2,125,670 |
| 2017-11-02 | $27.33 | $27.50 | $26.98 | $26.99 | $25.79 | 1,847,330 |
| 2017-11-01 | $27.66 | $27.70 | $27.15 | $27.32 | $26.10 | 2,344,500 |
| 2017-10-31 | $27.07 | $27.62 | $27.02 | $27.60 | $26.37 | 2,089,910 |
| 2017-10-30 | $28.20 | $28.20 | $27.00 | $27.17 | $25.96 | 2,843,680 |
| 2017-10-27 | $27.80 | $28.69 | $27.67 | $28.12 | $26.87 | 4,273,700 |
| 2017-10-26 | $27.37 | $27.81 | $27.20 | $27.46 | $26.24 | 2,548,570 |
| 2017-10-25 | $26.88 | $27.41 | $26.80 | $27.38 | $26.16 | 2,641,170 |
| 2017-10-24 | $28.01 | $28.01 | $26.59 | $27.14 | $25.93 | 6,550,870 |
| 2017-10-23 | $28.80 | $28.81 | $28.40 | $28.51 | $27.24 | 1,668,630 |
| 2017-10-20 | $28.30 | $28.80 | $28.02 | $28.79 | $27.51 | 2,248,890 |
| 2017-10-19 | $28.58 | $28.67 | $27.81 | $28.24 | $26.98 | 2,646,720 |
| 2017-10-18 | $29.00 | $29.28 | $28.46 | $28.55 | $27.28 | 1,982,000 |
| 2017-10-17 | $29.00 | $29.27 | $28.52 | $28.95 | $27.66 | 2,810,300 |
| 2017-10-16 | $31.09 | $31.16 | $28.98 | $29.19 | $27.89 | 4,893,400 |
| 2017-10-13 | $30.74 | $31.18 | $30.73 | $31.09 | $29.71 | 1,757,800 |
| 2017-10-12 | $31.20 | $31.21 | $30.61 | $30.87 | $29.50 | 1,940,320 |
| 2017-10-11 | $31.30 | $31.49 | $30.72 | $31.14 | $29.75 | 3,191,230 |
| 2017-10-10 | $31.29 | $31.43 | $30.91 | $31.41 | $30.01 | 2,109,400 |
| 2017-10-09 | $31.25 | $31.35 | $30.80 | $31.18 | $29.79 | 2,030,800 |
| 2017-10-06 | $30.75 | $30.75 | $30.75 | $30.75 | $29.38 | 0 |
| 2017-10-05 | $30.75 | $30.75 | $30.75 | $30.75 | $29.38 | 0 |
| 2017-10-04 | $30.75 | $30.75 | $30.75 | $30.75 | $29.38 | 0 |
| 2017-10-03 | $30.75 | $30.75 | $30.75 | $30.75 | $29.38 | 0 |
| 2017-10-02 | $30.75 | $30.75 | $30.75 | $30.75 | $29.38 | 0 |
| 2017-09-29 | $31.54 | $31.89 | $30.61 | $30.75 | $29.38 | 4,014,900 |
| 2017-09-28 | $32.07 | $32.07 | $31.45 | $31.54 | $30.14 | 2,905,200 |
| 2017-09-27 | $31.69 | $32.35 | $31.60 | $32.14 | $30.71 | 2,960,000 |
| 2017-09-26 | $31.66 | $31.93 | $31.53 | $31.65 | $30.24 | 2,291,110 |
| 2017-09-25 | $32.33 | $32.55 | $31.40 | $31.58 | $30.17 | 3,942,930 |
| 2017-09-22 | $32.00 | $32.47 | $31.83 | $32.25 | $30.81 | 3,191,450 |
| 2017-09-21 | $33.37 | $33.37 | $32.09 | $32.13 | $30.70 | 6,706,140 |
| 2017-09-20 | $33.40 | $33.71 | $32.87 | $33.38 | $31.89 | 5,199,300 |
| 2017-09-19 | $34.06 | $34.46 | $33.42 | $33.64 | $32.14 | 5,192,180 |
| 2017-09-18 | $33.76 | $34.42 | $33.60 | $34.20 | $32.68 | 4,222,960 |
| 2017-09-15 | $34.15 | $34.49 | $33.55 | $34.05 | $32.53 | 5,289,060 |
| 2017-09-14 | $34.20 | $34.84 | $33.48 | $33.89 | $32.38 | 7,206,000 |
| 2017-09-13 | $34.21 | $34.48 | $33.38 | $34.20 | $32.68 | 12,305,720 |
| 2017-09-12 | $35.70 | $37.10 | $34.48 | $34.69 | $33.15 | 21,274,240 |
| 2017-09-11 | $34.50 | $36.13 | $34.50 | $35.79 | $34.20 | 16,331,830 |
| 2017-09-08 | $33.60 | $34.58 | $33.45 | $33.99 | $32.48 | 6,862,270 |
| 2017-09-07 | $34.86 | $34.87 | $33.60 | $33.72 | $32.22 | 9,208,450 |
| 2017-09-06 | $33.68 | $35.31 | $33.43 | $34.86 | $33.31 | 16,041,860 |
| 2017-09-05 | $32.65 | $34.09 | $32.50 | $33.92 | $32.41 | 10,089,710 |
| 2017-09-04 | $32.70 | $32.86 | $32.15 | $32.59 | $31.14 | 4,985,380 |
| 2017-09-01 | $33.40 | $33.40 | $32.60 | $32.91 | $31.45 | 7,127,310 |
| 2017-08-31 | $32.69 | $33.77 | $32.69 | $33.54 | $32.05 | 6,157,840 |
| 2017-08-30 | $32.38 | $32.83 | $32.16 | $32.69 | $31.24 | 4,202,730 |
| 2017-08-29 | $32.50 | $32.51 | $32.08 | $32.24 | $30.81 | 4,147,830 |
| 2017-08-28 | $32.55 | $32.85 | $31.80 | $32.80 | $31.34 | 7,768,190 |
| 2017-08-25 | $32.37 | $32.97 | $32.03 | $32.54 | $31.09 | 3,916,200 |
| 2017-08-24 | $32.57 | $32.85 | $31.80 | $32.08 | $30.65 | 4,626,500 |
| 2017-08-23 | $34.40 | $34.68 | $32.07 | $32.57 | $31.12 | 10,674,880 |
| 2017-08-22 | $35.20 | $35.44 | $34.14 | $34.38 | $32.85 | 5,603,340 |
| 2017-08-21 | $34.63 | $35.72 | $34.63 | $35.21 | $33.64 | 4,863,280 |
| 2017-08-18 | $35.50 | $36.00 | $34.59 | $35.08 | $33.52 | 10,461,440 |
| 2017-08-17 | $36.12 | $37.41 | $36.12 | $36.99 | $35.34 | 8,309,350 |
| 2017-08-16 | $36.50 | $36.90 | $35.57 | $36.15 | $34.54 | 7,862,110 |
| 2017-08-15 | $35.30 | $37.39 | $34.70 | $37.20 | $35.54 | 14,368,000 |
| 2017-08-14 | $33.08 | $35.07 | $33.08 | $34.97 | $33.41 | 6,777,610 |
| 2017-08-11 | $33.65 | $34.31 | $32.94 | $33.07 | $31.60 | 6,335,000 |
| 2017-08-10 | $35.20 | $35.68 | $33.66 | $33.87 | $32.36 | 8,599,930 |
| 2017-08-09 | $34.30 | $35.35 | $34.30 | $35.09 | $33.53 | 5,187,970 |
| 2017-08-08 | $35.39 | $36.25 | $34.40 | $34.60 | $33.06 | 9,428,730 |
| 2017-08-07 | $35.18 | $36.18 | $35.01 | $35.56 | $33.98 | 7,424,520 |
| 2017-08-04 | $36.37 | $36.59 | $34.91 | $35.01 | $33.45 | 12,529,840 |
| 2017-08-03 | $37.08 | $37.61 | $36.37 | $36.44 | $34.82 | 14,086,620 |
| 2017-08-02 | $37.81 | $38.55 | $37.02 | $37.68 | $36.00 | 22,760,980 |
| 2017-08-01 | $37.75 | $38.68 | $37.08 | $38.68 | $36.96 | 36,324,070 |
| 2017-07-31 | $32.40 | $35.25 | $32.30 | $35.16 | $33.60 | 14,876,730 |
| 2017-07-28 | $31.58 | $33.22 | $31.01 | $32.73 | $31.27 | 8,743,420 |
| 2017-07-27 | $32.45 | $32.50 | $31.35 | $31.68 | $30.27 | 6,319,820 |
| 2017-07-26 | $32.02 | $32.95 | $31.02 | $32.53 | $31.08 | 8,689,100 |
| 2017-07-25 | $32.11 | $32.68 | $31.50 | $32.29 | $30.85 | 7,060,900 |
| 2017-07-24 | $34.19 | $34.37 | $32.20 | $32.30 | $30.86 | 11,866,000 |
| 2017-07-21 | $34.60 | $35.08 | $34.18 | $34.37 | $32.84 | 7,660,380 |
| 2017-07-20 | $33.28 | $35.50 | $32.81 | $35.03 | $33.47 | 16,355,990 |
| 2017-07-19 | $33.40 | $33.92 | $32.38 | $33.60 | $32.10 | 13,085,530 |
| 2017-07-18 | $31.96 | $33.69 | $31.58 | $33.66 | $32.16 | 9,566,510 |
| 2017-07-17 | $32.10 | $34.11 | $30.64 | $32.72 | $31.26 | 12,175,430 |
| 2017-07-14 | $30.05 | $33.60 | $30.00 | $32.52 | $31.07 | 11,568,560 |
| 2017-07-13 | $32.75 | $34.44 | $31.95 | $31.99 | $30.57 | 11,659,800 |
| 2017-07-12 | $30.62 | $32.54 | $30.62 | $32.50 | $31.05 | 8,729,920 |
| 2017-07-11 | $31.50 | $32.06 | $30.34 | $30.72 | $29.35 | 6,593,830 |
| 2017-07-10 | $32.01 | $32.65 | $31.75 | $31.80 | $30.38 | 7,950,850 |
| 2017-07-07 | $32.14 | $32.89 | $31.20 | $32.37 | $30.93 | 12,621,500 |
| 2017-07-06 | $29.45 | $32.77 | $29.34 | $32.22 | $30.79 | 22,343,440 |
| 2017-07-05 | $29.20 | $29.90 | $28.56 | $29.79 | $28.46 | 8,311,670 |
| 2017-07-04 | $28.80 | $29.95 | $28.72 | $28.90 | $27.61 | 8,895,880 |
| 2017-07-03 | $28.20 | $29.12 | $27.95 | $29.02 | $27.73 | 7,482,370 |
| 2017-06-30 | $26.99 | $28.38 | $26.60 | $28.26 | $27.00 | 6,657,840 |
| 2017-06-29 | $27.00 | $27.29 | $26.89 | $27.07 | $25.87 | 2,177,700 |
| 2017-06-28 | $27.40 | $27.51 | $26.51 | $26.95 | $25.75 | 3,240,930 |
| 2017-06-27 | $27.51 | $27.96 | $27.33 | $27.48 | $26.26 | 3,307,390 |
| 2017-06-26 | $27.60 | $27.65 | $27.00 | $27.43 | $26.21 | 3,538,660 |
| 2017-06-23 | $27.81 | $28.30 | $27.15 | $28.27 | $26.44 | 4,684,430 |
| 2017-06-22 | $28.50 | $29.26 | $27.82 | $27.97 | $26.16 | 4,794,900 |
| 2017-06-21 | $28.86 | $28.86 | $28.32 | $28.65 | $26.80 | 4,150,520 |
| 2017-06-20 | $28.50 | $29.64 | $28.31 | $28.92 | $27.05 | 8,836,700 |
| 2017-06-19 | $27.89 | $28.62 | $27.89 | $28.26 | $26.43 | 4,056,990 |
| 2017-06-16 | $28.04 | $28.90 | $27.69 | $28.03 | $26.22 | 6,338,850 |
| 2017-06-15 | $27.62 | $28.25 | $27.31 | $28.21 | $26.39 | 7,269,120 |
| 2017-06-14 | $27.38 | $28.48 | $27.38 | $27.73 | $25.94 | 11,888,690 |
| 2017-06-13 | $24.50 | $27.16 | $24.41 | $27.16 | $25.40 | 5,831,020 |
| 2017-06-12 | $25.40 | $25.40 | $24.65 | $24.69 | $23.09 | 2,152,590 |
| 2017-06-09 | $25.58 | $25.69 | $25.12 | $25.33 | $23.69 | 1,850,960 |
| 2017-06-08 | $25.87 | $26.09 | $25.50 | $25.60 | $23.95 | 2,472,040 |
| 2017-06-07 | $25.08 | $26.00 | $25.02 | $25.86 | $24.19 | 3,533,190 |
| 2017-06-06 | $25.02 | $25.15 | $24.77 | $25.10 | $23.48 | 1,439,650 |
| 2017-06-05 | $24.69 | $25.18 | $24.52 | $25.02 | $23.40 | 1,895,210 |
| 2017-06-02 | $24.30 | $24.81 | $23.70 | $24.70 | $23.10 | 2,505,430 |
| 2017-06-01 | $25.62 | $25.73 | $24.13 | $24.42 | $22.84 | 3,145,610 |
| 2017-05-31 | $26.32 | $26.51 | $25.77 | $25.85 | $24.18 | 1,629,760 |
| 2017-05-30 | $25.77 | $25.77 | $25.77 | $25.77 | $24.10 | 0 |
| 2017-05-29 | $25.77 | $25.77 | $25.77 | $25.77 | $24.10 | 0 |
| 2017-05-26 | $26.05 | $26.15 | $25.71 | $25.77 | $24.10 | 1,503,220 |
| 2017-05-25 | $25.97 | $26.16 | $25.00 | $26.07 | $24.39 | 2,650,770 |
| 2017-05-24 | $25.64 | $26.18 | $25.58 | $26.09 | $24.40 | 2,314,390 |
| 2017-05-23 | $26.95 | $27.44 | $25.61 | $25.88 | $24.21 | 3,218,520 |
| 2017-05-22 | $28.06 | $28.06 | $26.90 | $26.91 | $25.17 | 2,934,160 |
| 2017-05-19 | $28.18 | $28.48 | $27.97 | $28.01 | $26.20 | 1,378,020 |
| 2017-05-18 | $28.18 | $28.67 | $27.94 | $28.20 | $26.38 | 1,994,940 |
| 2017-05-17 | $28.33 | $29.00 | $28.06 | $28.25 | $26.42 | 3,502,730 |
| 2017-05-16 | $27.36 | $28.35 | $27.15 | $28.33 | $26.50 | 3,848,480 |
| 2017-05-15 | $27.85 | $27.97 | $27.16 | $27.28 | $25.52 | 2,494,170 |
| 2017-05-12 | $28.68 | $28.68 | $27.15 | $27.86 | $26.06 | 4,362,760 |
| 2017-05-11 | $29.03 | $29.45 | $27.71 | $28.75 | $26.89 | 4,814,250 |
| 2017-05-10 | $31.31 | $31.49 | $29.17 | $29.74 | $27.82 | 2,721,930 |
| 2017-05-09 | $31.20 | $31.50 | $30.88 | $31.37 | $29.34 | 2,282,100 |
| 2017-05-08 | $30.99 | $31.60 | $30.90 | $31.25 | $29.23 | 3,265,100 |
| 2017-05-05 | $31.23 | $31.25 | $30.91 | $30.97 | $28.97 | 1,845,150 |
| 2017-05-04 | $31.19 | $31.42 | $31.01 | $31.05 | $29.04 | 1,868,840 |
| 2017-05-03 | $30.95 | $31.38 | $30.80 | $31.22 | $29.20 | 1,995,930 |
| 2017-05-02 | $30.90 | $31.45 | $30.86 | $31.21 | $29.19 | 1,988,170 |
| 2017-05-01 | $31.02 | $31.02 | $31.02 | $31.02 | $29.02 | 0 |
| 2017-04-28 | $31.38 | $31.49 | $30.91 | $31.02 | $29.02 | 2,251,870 |
| 2017-04-27 | $30.90 | $31.62 | $30.57 | $31.38 | $29.35 | 3,215,930 |
| 2017-04-26 | $30.61 | $31.45 | $30.61 | $31.34 | $29.31 | 2,345,710 |
| 2017-04-25 | $30.90 | $31.28 | $30.55 | $30.87 | $28.88 | 1,810,190 |
| 2017-04-24 | $32.18 | $32.30 | $30.70 | $30.78 | $28.79 | 2,832,170 |
| 2017-04-21 | $32.99 | $33.17 | $32.35 | $32.36 | $30.27 | 2,100,390 |
| 2017-04-20 | $33.27 | $33.39 | $32.68 | $32.91 | $30.78 | 2,400,640 |
| 2017-04-19 | $32.70 | $33.28 | $32.30 | $33.27 | $31.12 | 4,046,140 |
| 2017-04-18 | $32.60 | $32.88 | $32.12 | $32.76 | $30.64 | 2,553,720 |
| 2017-04-17 | $32.12 | $33.17 | $31.45 | $32.52 | $30.42 | 3,712,470 |
| 2017-04-14 | $33.70 | $33.70 | $32.33 | $32.43 | $30.33 | 3,984,920 |
| 2017-04-13 | $33.70 | $33.95 | $33.50 | $33.65 | $31.48 | 2,097,920 |
| 2017-04-12 | $34.25 | $34.25 | $33.55 | $33.69 | $31.51 | 1,990,080 |
| 2017-04-11 | $33.89 | $34.42 | $33.60 | $34.27 | $32.06 | 2,771,140 |
| 2017-04-10 | $34.85 | $34.91 | $33.85 | $33.96 | $31.77 | 3,282,400 |
| 2017-04-07 | $35.68 | $35.83 | $34.70 | $34.91 | $32.65 | 3,702,040 |
| 2017-04-06 | $35.78 | $35.95 | $35.30 | $35.62 | $33.32 | 2,646,010 |
| 2017-04-05 | $34.50 | $36.10 | $34.50 | $35.92 | $33.60 | 4,515,600 |
| 2017-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.27 | 0 |
| 2017-04-03 | $34.50 | $34.50 | $34.50 | $34.50 | $32.27 | 0 |
| 2017-03-31 | $34.30 | $34.95 | $34.05 | $34.50 | $32.27 | 2,629,540 |
| 2017-03-30 | $35.37 | $35.39 | $33.88 | $34.10 | $31.90 | 5,313,880 |
| 2017-03-29 | $37.01 | $37.16 | $35.33 | $35.41 | $33.12 | 6,288,680 |
| 2017-03-28 | $37.24 | $37.48 | $36.85 | $36.97 | $34.58 | 3,095,530 |
| 2017-03-27 | $37.65 | $37.80 | $37.01 | $37.04 | $34.65 | 3,950,040 |
| 2017-03-24 | $37.68 | $37.80 | $37.20 | $37.62 | $35.19 | 3,232,960 |
| 2017-03-23 | $37.35 | $37.98 | $37.10 | $37.77 | $35.33 | 5,284,520 |
| 2017-03-22 | $37.65 | $37.68 | $36.98 | $37.21 | $34.81 | 3,983,100 |
| 2017-03-21 | $37.56 | $37.95 | $37.40 | $37.86 | $35.41 | 2,659,660 |
| 2017-03-20 | $37.40 | $37.99 | $37.07 | $37.61 | $35.18 | 3,580,790 |
| 2017-03-17 | $38.49 | $38.79 | $37.50 | $37.60 | $35.17 | 4,950,950 |
| 2017-03-16 | $38.40 | $38.76 | $38.30 | $38.69 | $36.19 | 3,861,070 |
| 2017-03-15 | $38.50 | $38.85 | $38.21 | $38.24 | $35.77 | 3,639,360 |
| 2017-03-14 | $38.80 | $39.55 | $38.38 | $38.53 | $36.04 | 6,961,680 |
| 2017-03-13 | $37.69 | $39.31 | $37.68 | $38.84 | $36.33 | 8,032,090 |
| 2017-03-10 | $37.25 | $38.50 | $37.20 | $37.90 | $35.45 | 5,969,830 |
| 2017-03-09 | $37.43 | $37.66 | $36.97 | $37.25 | $34.84 | 3,103,270 |
| 2017-03-08 | $37.50 | $38.10 | $37.45 | $37.70 | $35.26 | 3,983,980 |
| 2017-03-07 | $37.61 | $38.33 | $37.40 | $37.61 | $35.18 | 5,107,820 |
| 2017-03-06 | $37.77 | $38.55 | $37.48 | $37.97 | $35.52 | 7,408,840 |
| 2017-03-03 | $36.31 | $38.16 | $36.01 | $37.78 | $35.34 | 10,269,100 |
| 2017-03-02 | $36.40 | $37.00 | $36.26 | $36.44 | $34.09 | 4,433,520 |
| 2017-03-01 | $36.11 | $36.50 | $36.03 | $36.29 | $33.94 | 2,712,030 |
| 2017-02-28 | $35.88 | $36.40 | $35.70 | $36.21 | $33.87 | 2,475,840 |
| 2017-02-27 | $36.84 | $36.93 | $35.80 | $35.90 | $33.58 | 3,588,320 |
| 2017-02-24 | $36.63 | $36.85 | $36.35 | $36.78 | $34.40 | 2,872,060 |
| 2017-02-23 | $36.61 | $36.96 | $36.15 | $36.63 | $34.26 | 4,514,090 |
| 2017-02-22 | $36.18 | $37.10 | $35.81 | $36.76 | $34.38 | 5,561,840 |
| 2017-02-21 | $35.45 | $36.36 | $35.23 | $36.15 | $33.81 | 3,463,260 |
| 2017-02-20 | $35.56 | $35.77 | $34.60 | $35.43 | $33.14 | 4,221,850 |
| 2017-02-17 | $36.29 | $36.50 | $35.43 | $35.56 | $33.26 | 2,511,410 |
| 2017-02-16 | $35.96 | $36.48 | $35.80 | $36.20 | $33.86 | 2,810,800 |
| 2017-02-15 | $36.78 | $37.02 | $35.77 | $35.79 | $33.48 | 3,697,650 |
| 2017-02-14 | $36.77 | $36.99 | $36.11 | $36.92 | $34.53 | 3,148,610 |
| 2017-02-13 | $35.80 | $37.16 | $35.68 | $36.50 | $34.14 | 3,666,870 |
| 2017-02-10 | $36.09 | $36.35 | $35.70 | $35.80 | $33.49 | 3,651,490 |
| 2017-02-09 | $34.68 | $37.34 | $34.68 | $36.17 | $33.83 | 7,342,360 |
| 2017-02-08 | $34.58 | $34.90 | $34.20 | $34.86 | $32.61 | 2,510,250 |
| 2017-02-07 | $35.03 | $35.35 | $34.48 | $34.68 | $32.44 | 2,566,150 |
| 2017-02-06 | $34.60 | $35.08 | $34.50 | $35.03 | $32.77 | 1,954,290 |
| 2017-02-03 | $34.88 | $34.99 | $34.39 | $34.60 | $32.36 | 1,667,700 |
| 2017-02-02 | $34.81 | $34.81 | $34.81 | $34.81 | $32.56 | 0 |
| 2017-02-01 | $34.81 | $34.81 | $34.81 | $34.81 | $32.56 | 0 |
| 2017-01-31 | $34.81 | $34.81 | $34.81 | $34.81 | $32.56 | 0 |
| 2017-01-30 | $34.81 | $34.81 | $34.81 | $34.81 | $32.56 | 0 |
| 2017-01-27 | $34.81 | $34.81 | $34.81 | $34.81 | $32.56 | 0 |
| 2017-01-26 | $34.30 | $34.90 | $34.30 | $34.81 | $32.56 | 2,074,300 |
| 2017-01-25 | $33.92 | $34.48 | $33.76 | $34.36 | $32.14 | 2,746,300 |
| 2017-01-24 | $34.45 | $34.99 | $33.56 | $33.75 | $31.57 | 3,813,960 |
| 2017-01-23 | $33.50 | $34.71 | $33.50 | $34.32 | $32.10 | 4,156,570 |
| 2017-01-20 | $32.70 | $33.61 | $32.26 | $33.59 | $31.42 | 4,138,510 |
| 2017-01-19 | $32.50 | $33.14 | $32.01 | $32.29 | $30.20 | 3,781,340 |
| 2017-01-18 | $34.00 | $34.17 | $32.80 | $32.88 | $30.76 | 3,642,080 |
| 2017-01-17 | $34.00 | $34.36 | $32.50 | $34.23 | $32.02 | 4,955,700 |
| 2017-01-16 | $37.03 | $37.05 | $33.51 | $33.90 | $31.71 | 8,037,200 |
| 2017-01-13 | $39.16 | $39.39 | $37.11 | $37.23 | $34.82 | 4,259,690 |
| 2017-01-12 | $39.56 | $40.13 | $39.22 | $39.32 | $36.78 | 2,170,390 |
| 2017-01-11 | $40.00 | $40.29 | $39.37 | $39.58 | $37.02 | 2,666,930 |
| 2017-01-10 | $40.20 | $40.42 | $39.91 | $40.07 | $37.48 | 2,843,800 |
| 2017-01-09 | $40.02 | $41.32 | $40.02 | $40.57 | $37.95 | 2,891,790 |
| 2017-01-06 | $41.68 | $41.68 | $40.75 | $40.77 | $38.14 | 3,586,020 |
| 2017-01-05 | $42.00 | $42.41 | $41.60 | $41.69 | $39.00 | 4,334,220 |
| 2017-01-04 | $40.20 | $43.00 | $40.13 | $42.31 | $39.58 | 8,192,250 |
| 2017-01-03 | $39.99 | $40.54 | $39.71 | $40.19 | $37.59 | 2,104,780 |
| 2017-01-02 | $39.74 | $39.74 | $39.74 | $39.74 | $37.17 | 0 |
| 2016-12-30 | $39.87 | $40.18 | $39.47 | $39.74 | $37.17 | 2,033,160 |
| 2016-12-29 | $39.99 | $40.38 | $39.86 | $39.87 | $37.29 | 1,922,600 |
| 2016-12-28 | $40.18 | $40.61 | $40.00 | $40.17 | $37.57 | 2,122,270 |
| 2016-12-27 | $40.73 | $40.73 | $40.06 | $40.18 | $37.58 | 2,951,270 |
| 2016-12-26 | $40.03 | $40.93 | $39.25 | $40.87 | $38.23 | 3,603,810 |
| 2016-12-23 | $40.80 | $40.80 | $40.00 | $40.14 | $37.55 | 2,514,080 |
| 2016-12-22 | $41.51 | $41.66 | $40.50 | $40.93 | $38.29 | 2,879,720 |
| 2016-12-21 | $41.78 | $41.92 | $41.33 | $41.69 | $39.00 | 2,681,130 |
| 2016-12-20 | $41.83 | $42.23 | $41.40 | $41.78 | $39.08 | 3,283,810 |
| 2016-12-19 | $41.30 | $41.72 | $41.12 | $41.38 | $38.71 | 2,343,600 |
| 2016-12-16 | $41.74 | $41.79 | $41.11 | $41.48 | $38.80 | 3,022,200 |
| 2016-12-15 | $40.43 | $41.68 | $40.40 | $41.54 | $38.86 | 4,840,050 |
| 2016-12-14 | $40.29 | $41.60 | $40.01 | $40.78 | $38.14 | 5,355,860 |
| 2016-12-13 | $39.32 | $40.66 | $39.07 | $40.36 | $37.75 | 6,003,940 |
| 2016-12-12 | $43.80 | $44.27 | $39.39 | $39.46 | $36.91 | 12,252,100 |
| 2016-12-09 | $43.76 | $44.37 | $43.50 | $43.77 | $40.94 | 4,986,730 |
| 2016-12-08 | $45.17 | $45.28 | $44.00 | $44.21 | $41.35 | 5,198,200 |
| 2016-12-07 | $44.45 | $45.26 | $44.12 | $45.14 | $42.22 | 4,196,590 |
| 2016-12-06 | $44.06 | $45.14 | $43.78 | $44.60 | $41.72 | 5,264,230 |
| 2016-12-05 | $44.43 | $45.14 | $43.60 | $44.16 | $41.31 | 5,218,070 |
| 2016-12-02 | $45.60 | $46.50 | $45.30 | $45.44 | $42.50 | 7,426,470 |
| 2016-12-01 | $46.22 | $46.36 | $45.30 | $45.42 | $42.48 | 5,772,300 |
| 2016-11-30 | $45.50 | $46.40 | $45.10 | $46.27 | $43.28 | 6,459,580 |
| 2016-11-29 | $47.06 | $47.79 | $45.50 | $45.87 | $42.91 | 11,606,660 |
| 2016-11-28 | $48.90 | $48.91 | $47.51 | $47.65 | $44.57 | 11,570,510 |
| 2016-11-25 | $47.92 | $49.49 | $47.01 | $49.29 | $46.10 | 16,384,000 |
| 2016-11-24 | $47.00 | $48.68 | $46.38 | $47.88 | $44.79 | 18,931,850 |
| 2016-11-23 | $47.31 | $47.32 | $45.57 | $46.28 | $43.29 | 12,700,540 |
| 2016-11-22 | $44.46 | $47.22 | $44.30 | $47.15 | $44.10 | 15,349,830 |
| 2016-11-21 | $44.15 | $44.50 | $43.70 | $44.47 | $41.60 | 7,781,200 |
| 2016-11-18 | $43.87 | $45.36 | $43.87 | $45.03 | $42.12 | 7,457,380 |
| 2016-11-17 | $44.60 | $44.60 | $43.80 | $43.97 | $41.13 | 5,189,040 |
| 2016-11-16 | $44.65 | $45.42 | $44.54 | $44.82 | $41.92 | 7,452,300 |
| 2016-11-15 | $44.37 | $44.70 | $43.96 | $44.42 | $41.55 | 5,376,570 |
| 2016-11-14 | $43.75 | $44.80 | $43.60 | $44.71 | $41.82 | 7,603,720 |
| 2016-11-11 | $44.25 | $44.25 | $43.28 | $43.93 | $41.09 | 6,449,970 |
| 2016-11-10 | $44.57 | $44.67 | $43.99 | $44.17 | $41.32 | 6,865,160 |
| 2016-11-09 | $45.78 | $45.94 | $43.60 | $43.99 | $41.15 | 9,793,550 |
| 2016-11-08 | $45.90 | $46.28 | $45.50 | $45.94 | $42.97 | 4,724,340 |
| 2016-11-07 | $46.88 | $47.10 | $45.46 | $45.57 | $42.63 | 6,703,320 |
| 2016-11-04 | $46.66 | $47.35 | $46.38 | $46.84 | $43.81 | 5,981,060 |
| 2016-11-03 | $46.30 | $48.25 | $45.74 | $46.64 | $43.63 | 11,968,210 |
| 2016-11-02 | $46.56 | $46.95 | $46.21 | $46.44 | $43.44 | 5,415,550 |
| 2016-11-01 | $46.00 | $47.02 | $45.85 | $46.89 | $43.86 | 7,033,310 |
| 2016-10-31 | $45.70 | $46.67 | $44.90 | $46.47 | $43.47 | 0 |
| 2016-10-28 | $46.90 | $47.35 | $45.51 | $45.76 | $42.80 | 13,920,200 |
| 2016-10-27 | $48.01 | $49.10 | $47.80 | $48.67 | $45.52 | 5,990,010 |
| 2016-10-26 | $49.20 | $49.55 | $47.51 | $48.52 | $45.38 | 9,499,190 |
| 2016-10-25 | $49.50 | $49.59 | $47.88 | $48.21 | $45.09 | 11,037,140 |
| 2016-10-24 | $50.10 | $50.85 | $49.10 | $49.74 | $46.53 | 9,870,600 |
| 2016-10-21 | $48.80 | $51.33 | $48.51 | $49.98 | $46.75 | 14,731,640 |
| 2016-10-20 | $48.50 | $50.20 | $48.50 | $48.77 | $45.62 | 13,670,100 |
| 2016-10-19 | $49.40 | $50.99 | $48.49 | $48.80 | $45.65 | 16,580,360 |
| 2016-10-18 | $46.30 | $50.45 | $46.28 | $49.55 | $46.35 | 26,456,260 |
| 2016-10-17 | $46.85 | $46.85 | $45.82 | $46.85 | $43.82 | 29,855,810 |
| 2016-10-14 | $42.46 | $42.78 | $41.83 | $42.59 | $39.84 | 3,583,280 |
| 2016-10-13 | $42.95 | $43.27 | $42.33 | $42.51 | $39.76 | 4,008,630 |
| 2016-10-12 | $42.70 | $43.52 | $42.61 | $43.19 | $40.40 | 4,932,480 |
| 2016-10-11 | $42.81 | $43.49 | $42.55 | $42.84 | $40.07 | 5,169,710 |
| 2016-10-10 | $42.00 | $42.98 | $41.65 | $42.84 | $40.07 | 5,302,160 |
| 2016-10-07 | $41.59 | $41.59 | $41.59 | $41.59 | $38.90 | 0 |
| 2016-10-06 | $41.59 | $41.59 | $41.59 | $41.59 | $38.90 | 0 |
| 2016-10-05 | $41.59 | $41.59 | $41.59 | $41.59 | $38.90 | 0 |
| 2016-10-04 | $41.59 | $41.59 | $41.59 | $41.59 | $38.90 | 0 |
| 2016-10-03 | $41.59 | $41.59 | $41.59 | $41.59 | $38.90 | 0 |
| 2016-09-30 | $41.44 | $41.88 | $41.38 | $41.59 | $38.90 | 2,485,760 |
| 2016-09-29 | $42.00 | $42.00 | $41.43 | $41.52 | $38.84 | 3,312,150 |
| 2016-09-28 | $42.18 | $42.30 | $41.61 | $41.86 | $39.15 | 3,906,780 |
| 2016-09-27 | $41.23 | $42.24 | $41.10 | $42.10 | $39.38 | 5,686,570 |
| 2016-09-26 | $42.00 | $42.00 | $41.10 | $41.12 | $38.46 | 5,748,660 |
| 2016-09-23 | $41.13 | $42.26 | $40.75 | $42.08 | $39.36 | 7,083,890 |
| 2016-09-22 | $41.17 | $41.38 | $40.82 | $40.95 | $38.30 | 3,768,590 |
| 2016-09-21 | $41.35 | $41.66 | $40.67 | $40.73 | $38.10 | 3,883,320 |
| 2016-09-20 | $41.65 | $41.85 | $41.10 | $41.24 | $38.57 | 3,622,340 |
| 2016-09-19 | $41.69 | $41.90 | $41.40 | $41.69 | $39.00 | 3,081,090 |
| 2016-09-16 | $41.58 | $41.58 | $41.58 | $41.58 | $38.89 | 0 |
| 2016-09-15 | $41.58 | $41.58 | $41.58 | $41.58 | $38.89 | 0 |
| 2016-09-14 | $40.90 | $41.72 | $40.71 | $41.58 | $38.89 | 4,418,350 |
| 2016-09-13 | $41.49 | $41.78 | $40.50 | $41.32 | $38.65 | 4,438,270 |
| 2016-09-12 | $40.84 | $41.81 | $40.06 | $41.25 | $38.58 | 6,695,260 |
| 2016-09-09 | $43.05 | $43.50 | $42.21 | $42.32 | $39.59 | 5,754,500 |
| 2016-09-08 | $42.52 | $43.30 | $42.33 | $42.92 | $40.15 | 4,543,130 |
| 2016-09-07 | $43.63 | $43.63 | $42.65 | $42.66 | $39.90 | 6,418,840 |
| 2016-09-06 | $42.47 | $43.81 | $41.86 | $43.69 | $40.87 | 8,009,240 |
| 2016-09-05 | $43.05 | $43.18 | $42.06 | $42.48 | $39.73 | 6,815,150 |
| 2016-09-02 | $45.69 | $45.98 | $42.45 | $42.91 | $40.14 | 13,502,510 |
| 2016-09-01 | $46.10 | $46.85 | $45.72 | $45.83 | $42.87 | 4,793,800 |
| 2016-08-31 | $45.78 | $46.38 | $45.42 | $46.21 | $43.22 | 4,566,070 |
| 2016-08-30 | $45.74 | $46.55 | $45.23 | $45.79 | $42.83 | 5,537,590 |
| 2016-08-29 | $47.10 | $47.44 | $45.37 | $45.84 | $42.88 | 9,803,520 |
| 2016-08-26 | $49.70 | $50.01 | $47.51 | $47.80 | $44.71 | 12,861,590 |
| 2016-08-25 | $49.03 | $51.21 | $47.86 | $50.71 | $47.34 | 13,346,920 |
| 2016-08-24 | $49.87 | $51.48 | $49.07 | $49.55 | $46.26 | 11,743,540 |
| 2016-08-23 | $49.29 | $50.36 | $48.20 | $50.04 | $46.72 | 10,915,100 |
| 2016-08-22 | $48.00 | $51.00 | $47.60 | $49.67 | $46.37 | 14,763,850 |
| 2016-08-19 | $47.05 | $47.95 | $47.00 | $47.90 | $44.72 | 6,672,390 |
| 2016-08-18 | $47.18 | $48.10 | $47.02 | $47.40 | $44.25 | 6,279,070 |
| 2016-08-17 | $47.95 | $48.00 | $46.90 | $47.32 | $44.18 | 7,492,030 |
| 2016-08-16 | $46.97 | $48.98 | $46.97 | $48.02 | $44.83 | 12,713,890 |
| 2016-08-15 | $45.87 | $47.60 | $45.30 | $47.32 | $44.18 | 9,629,640 |
| 2016-08-12 | $45.60 | $46.55 | $44.86 | $45.74 | $42.70 | 6,628,190 |
| 2016-08-11 | $47.09 | $47.50 | $45.60 | $45.67 | $42.64 | 8,123,030 |
| 2016-08-10 | $47.21 | $48.30 | $46.56 | $47.64 | $44.48 | 10,383,070 |
| 2016-08-09 | $46.60 | $47.57 | $46.36 | $47.13 | $44.00 | 8,082,800 |
| 2016-08-08 | $45.60 | $46.62 | $45.35 | $46.49 | $43.40 | 5,677,370 |
| 2016-08-05 | $46.70 | $47.45 | $45.80 | $45.86 | $42.82 | 7,787,840 |
| 2016-08-04 | $46.60 | $47.80 | $45.15 | $47.21 | $44.08 | 11,648,040 |
| 2016-08-03 | $47.50 | $47.89 | $46.25 | $46.53 | $43.44 | 8,379,700 |
| 2016-08-02 | $46.57 | $47.99 | $46.18 | $47.29 | $44.15 | 10,898,050 |
| 2016-08-01 | $46.00 | $46.76 | $43.85 | $46.05 | $42.99 | 9,822,840 |
| 2016-07-29 | $47.16 | $48.70 | $46.50 | $46.88 | $43.77 | 11,035,110 |
| 2016-07-28 | $46.10 | $47.89 | $44.78 | $47.42 | $44.27 | 14,455,300 |
| 2016-07-27 | $51.70 | $52.68 | $46.60 | $46.61 | $43.52 | 19,671,230 |
| 2016-07-26 | $51.00 | $52.25 | $50.33 | $51.78 | $48.34 | 10,676,380 |
| 2016-07-25 | $52.25 | $52.50 | $49.80 | $51.37 | $47.96 | 13,795,040 |
| 2016-07-22 | $55.59 | $55.98 | $50.93 | $52.21 | $48.74 | 18,604,750 |
| 2016-07-21 | $55.35 | $56.43 | $54.08 | $56.22 | $52.49 | 17,822,580 |
| 2016-07-20 | $52.08 | $57.74 | $52.08 | $55.99 | $52.27 | 26,047,540 |
| 2016-07-19 | $52.68 | $53.48 | $51.20 | $52.49 | $49.01 | 13,954,860 |
| 2016-07-18 | $52.40 | $54.36 | $50.00 | $52.68 | $49.18 | 23,230,160 |
| 2016-07-15 | $46.60 | $51.93 | $46.60 | $51.93 | $48.48 | 24,155,280 |
| 2016-07-14 | $45.88 | $48.56 | $45.00 | $47.21 | $44.08 | 24,859,410 |
| 2016-07-13 | $44.55 | $45.54 | $43.90 | $44.52 | $41.56 | 14,270,730 |
| 2016-07-12 | $44.20 | $45.60 | $43.15 | $44.93 | $41.95 | 19,621,450 |
| 2016-07-11 | $48.57 | $49.44 | $45.10 | $45.25 | $42.25 | 36,814,860 |
| 2016-07-08 | $46.86 | $47.16 | $44.16 | $47.16 | $44.03 | 23,643,170 |
| 2016-07-07 | $41.54 | $43.00 | $41.18 | $42.87 | $40.02 | 18,224,430 |
| 2016-07-06 | $42.07 | $43.21 | $41.58 | $41.88 | $39.10 | 14,315,550 |
| 2016-07-05 | $42.44 | $43.15 | $41.50 | $42.56 | $39.73 | 14,642,160 |
| 2016-07-04 | $41.60 | $42.62 | $41.30 | $42.44 | $39.62 | 9,961,550 |
| 2016-07-01 | $41.91 | $42.95 | $41.81 | $41.99 | $39.20 | 10,748,180 |
| 2016-06-30 | $44.01 | $44.25 | $41.78 | $42.12 | $39.32 | 20,645,130 |
| 2016-06-29 | $44.18 | $45.50 | $43.57 | $44.58 | $41.62 | 20,971,520 |
| 2016-06-28 | $43.10 | $45.97 | $42.28 | $44.51 | $41.56 | 27,631,070 |
| 2016-06-27 | $41.90 | $44.28 | $41.85 | $43.69 | $40.79 | 20,351,930 |
| 2016-06-24 | $42.60 | $43.43 | $40.23 | $42.02 | $39.23 | 21,950,740 |
| 2016-06-23 | $45.08 | $45.56 | $42.00 | $43.14 | $40.28 | 30,797,780 |
| 2016-06-22 | $40.11 | $44.55 | $40.11 | $44.55 | $41.59 | 30,738,830 |
| 2016-06-21 | $42.88 | $42.89 | $39.70 | $40.50 | $37.81 | 24,120,350 |
| 2016-06-20 | $41.58 | $43.88 | $40.70 | $42.66 | $39.83 | 29,185,840 |
| 2016-06-17 | $39.32 | $42.63 | $39.32 | $41.03 | $38.31 | 33,036,290 |
| 2016-06-16 | $38.95 | $41.28 | $38.80 | $39.40 | $36.78 | 28,377,690 |
| 2016-06-15 | $35.85 | $39.88 | $35.50 | $39.23 | $36.63 | 22,930,900 |
| 2016-06-14 | $36.41 | $37.33 | $35.65 | $36.61 | $34.18 | 15,321,180 |
| 2016-06-13 | $39.08 | $39.90 | $36.69 | $37.14 | $34.67 | 23,335,440 |
| 2016-06-10 | $39.89 | $39.89 | $39.89 | $39.89 | $37.24 | 0 |
| 2016-06-09 | $39.89 | $39.89 | $39.89 | $39.89 | $37.24 | 0 |
| 2016-06-08 | $38.50 | $41.58 | $38.50 | $39.89 | $37.24 | 35,830,590 |
| 2016-06-07 | $37.55 | $38.35 | $37.01 | $38.25 | $35.71 | 21,614,640 |
| 2016-06-06 | $36.56 | $38.45 | $36.00 | $38.18 | $35.65 | 22,989,720 |
| 2016-06-03 | $37.07 | $38.20 | $36.66 | $36.73 | $34.29 | 21,016,970 |
| 2016-06-02 | $37.40 | $37.77 | $36.40 | $37.15 | $34.68 | 17,715,810 |
| 2016-06-01 | $36.58 | $36.58 | $36.58 | $36.58 | $34.15 | 0 |
| 2016-05-31 | $35.11 | $36.78 | $34.48 | $36.58 | $34.15 | 19,479,210 |
| 2016-05-30 | $36.00 | $36.68 | $35.34 | $35.38 | $33.03 | 6,315,900 |
| 2016-05-27 | $38.18 | $38.49 | $36.81 | $36.90 | $34.45 | 8,367,510 |
| 2016-05-26 | $36.95 | $38.64 | $36.10 | $38.57 | $36.01 | 10,128,080 |
| 2016-05-25 | $38.00 | $38.47 | $36.41 | $37.91 | $35.39 | 7,160,880 |
| 2016-05-24 | $38.30 | $39.24 | $37.40 | $37.91 | $35.39 | 12,457,910 |
| 2016-05-23 | $39.03 | $40.84 | $38.48 | $40.28 | $37.61 | 14,460,590 |
| 2016-05-20 | $36.98 | $39.30 | $36.30 | $39.02 | $36.43 | 13,127,450 |
| 2016-05-19 | $36.23 | $39.25 | $35.94 | $37.95 | $35.43 | 13,636,890 |
| 2016-05-18 | $37.72 | $37.88 | $34.68 | $36.47 | $34.05 | 13,636,460 |
| 2016-05-17 | $41.00 | $42.40 | $37.78 | $38.20 | $35.66 | 21,425,870 |
| 2016-05-16 | $35.10 | $39.45 | $35.05 | $39.45 | $36.83 | 12,910,110 |
| 2016-05-13 | $34.85 | $37.00 | $34.05 | $35.86 | $33.48 | 12,253,150 |
| 2016-05-12 | $31.83 | $35.46 | $31.16 | $35.10 | $32.77 | 10,663,160 |
| 2016-05-11 | $34.05 | $34.75 | $33.28 | $33.32 | $31.11 | 6,205,320 |
| 2016-05-10 | $35.06 | $35.48 | $33.15 | $33.93 | $31.68 | 8,279,380 |
| 2016-05-09 | $34.45 | $36.65 | $34.00 | $35.82 | $33.44 | 11,895,160 |
| 2016-05-06 | $36.52 | $37.50 | $34.98 | $35.05 | $32.72 | 12,122,600 |
| 2016-05-05 | $36.55 | $37.28 | $36.12 | $36.80 | $34.36 | 9,843,120 |
| 2016-05-04 | $35.70 | $37.77 | $35.38 | $36.95 | $34.50 | 16,471,160 |
| 2016-05-03 | $33.69 | $35.90 | $33.45 | $35.61 | $33.25 | 12,267,970 |
| 2016-05-02 | $33.70 | $33.70 | $33.70 | $33.70 | $31.46 | 0 |
| 2016-04-29 | $31.78 | $34.92 | $31.52 | $33.70 | $31.46 | 12,600,520 |
| 2016-04-28 | $32.72 | $33.00 | $30.91 | $32.24 | $30.10 | 9,822,800 |
| 2016-04-27 | $30.00 | $32.27 | $30.00 | $32.27 | $30.13 | 6,036,410 |
| 2016-04-26 | $28.90 | $29.45 | $28.75 | $29.34 | $27.39 | 2,949,460 |
| 2016-04-25 | $29.98 | $29.98 | $28.58 | $28.95 | $27.03 | 3,763,210 |
| 2016-04-22 | $29.40 | $30.23 | $29.24 | $30.09 | $28.09 | 4,513,160 |
| 2016-04-21 | $30.85 | $30.98 | $29.52 | $29.74 | $27.77 | 5,799,150 |
| 2016-04-20 | $33.71 | $34.37 | $30.15 | $31.02 | $28.96 | 8,916,790 |
| 2016-04-19 | $34.05 | $34.27 | $33.31 | $33.50 | $31.28 | 4,169,250 |
| 2016-04-18 | $33.99 | $34.33 | $33.26 | $33.87 | $31.62 | 4,809,350 |
| 2016-04-15 | $35.14 | $35.14 | $34.19 | $34.44 | $32.15 | 4,698,080 |
| 2016-04-14 | $34.68 | $35.12 | $34.01 | $34.90 | $32.58 | 5,448,260 |
| 2016-04-13 | $34.80 | $35.48 | $34.30 | $34.37 | $32.09 | 6,809,250 |
| 2016-04-12 | $35.50 | $35.88 | $33.80 | $34.43 | $32.14 | 8,175,740 |
| 2016-04-11 | $34.06 | $36.49 | $34.06 | $36.08 | $33.68 | 10,631,980 |
| 2016-04-08 | $33.61 | $35.00 | $33.17 | $33.91 | $31.66 | 8,442,640 |
| 2016-04-07 | $33.54 | $35.99 | $33.37 | $34.45 | $32.16 | 13,170,500 |
| 2016-04-06 | $33.63 | $33.90 | $33.10 | $33.59 | $31.36 | 6,145,960 |
| 2016-04-05 | $32.45 | $34.34 | $32.45 | $33.92 | $31.67 | 8,323,140 |
| 2016-04-04 | $32.22 | $32.22 | $32.22 | $32.22 | $30.08 | 0 |
| 2016-04-01 | $32.48 | $32.68 | $31.75 | $32.22 | $30.08 | 4,597,000 |
| 2016-03-31 | $33.90 | $34.00 | $32.81 | $32.92 | $30.73 | 6,453,440 |
| 2016-03-30 | $32.30 | $33.79 | $32.22 | $33.53 | $31.30 | 6,469,380 |
| 2016-03-29 | $33.01 | $33.50 | $31.70 | $32.12 | $29.99 | 5,352,300 |
| 2016-03-28 | $33.40 | $34.72 | $32.90 | $33.37 | $31.15 | 8,159,100 |
| 2016-03-25 | $32.50 | $33.30 | $32.31 | $32.83 | $30.65 | 4,760,120 |
| 2016-03-24 | $32.78 | $34.78 | $32.60 | $32.99 | $30.80 | 9,621,970 |
| 2016-03-23 | $32.91 | $33.86 | $32.60 | $33.62 | $31.39 | 8,763,920 |
| 2016-03-22 | $34.00 | $35.88 | $32.90 | $33.50 | $31.28 | 12,710,290 |
| 2016-03-21 | $32.81 | $34.00 | $32.12 | $33.80 | $31.56 | 11,833,310 |
| 2016-03-18 | $31.24 | $33.35 | $31.00 | $32.60 | $30.44 | 11,574,720 |
| 2016-03-17 | $29.35 | $31.30 | $29.18 | $31.19 | $29.12 | 9,414,150 |
| 2016-03-16 | $30.65 | $31.17 | $29.16 | $29.38 | $27.43 | 7,060,770 |
| 2016-03-15 | $29.67 | $32.48 | $29.67 | $30.67 | $28.63 | 10,640,070 |
| 2016-03-14 | $30.05 | $31.80 | $29.91 | $30.95 | $28.90 | 6,568,830 |
| 2016-03-11 | $29.28 | $30.24 | $28.83 | $29.45 | $27.50 | 5,657,220 |
| 2016-03-10 | $32.00 | $32.25 | $29.88 | $30.01 | $28.02 | 5,815,390 |
| 2016-03-09 | $32.01 | $32.97 | $31.50 | $31.63 | $29.53 | 8,120,520 |
| 2016-03-08 | $30.91 | $34.12 | $28.90 | $33.49 | $31.27 | 12,766,230 |
| 2016-03-07 | $31.26 | $32.69 | $31.02 | $31.44 | $29.35 | 7,376,710 |
| 2016-03-04 | $31.01 | $32.49 | $29.55 | $30.84 | $28.79 | 9,730,160 |
| 2016-03-03 | $31.56 | $34.50 | $31.01 | $32.37 | $30.22 | 15,747,650 |
| 2016-03-02 | $28.09 | $31.55 | $27.53 | $31.55 | $29.46 | 13,006,130 |
| 2016-03-01 | $29.00 | $30.00 | $27.30 | $28.68 | $26.78 | 12,867,690 |
| 2016-02-29 | $34.46 | $34.98 | $30.11 | $30.33 | $28.32 | 15,030,710 |
| 2016-02-26 | $30.84 | $33.46 | $30.42 | $33.46 | $31.24 | 15,608,470 |
| 2016-02-25 | $27.74 | $30.42 | $27.74 | $30.42 | $28.40 | 19,480,020 |
| 2016-02-24 | $28.00 | $28.30 | $26.66 | $27.65 | $25.81 | 4,207,260 |
| 2016-02-23 | $28.80 | $28.98 | $27.55 | $28.14 | $26.27 | 5,292,010 |
| 2016-02-22 | $28.10 | $29.50 | $27.66 | $29.09 | $27.16 | 6,550,320 |
| 2016-02-19 | $27.40 | $27.97 | $27.01 | $27.60 | $25.77 | 4,098,050 |
| 2016-02-18 | $28.30 | $29.30 | $27.70 | $27.81 | $25.96 | 5,993,660 |
| 2016-02-17 | $27.50 | $28.42 | $27.48 | $27.95 | $26.09 | 5,357,760 |
| 2016-02-16 | $26.18 | $27.73 | $26.03 | $27.44 | $25.62 | 4,532,240 |
| 2016-02-15 | $24.70 | $26.30 | $24.70 | $25.93 | $24.21 | 2,663,920 |
| 2016-02-12 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 0 |
| 2016-02-11 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 0 |
| 2016-02-10 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 0 |
| 2016-02-09 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 0 |
| 2016-02-08 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 0 |
| 2016-02-05 | $27.91 | $27.91 | $26.31 | $26.42 | $24.67 | 4,583,450 |
| 2016-02-04 | $26.50 | $28.00 | $26.40 | $27.71 | $25.87 | 6,173,470 |
| 2016-02-03 | $25.27 | $26.97 | $25.02 | $26.50 | $24.74 | 4,933,480 |
| 2016-02-02 | $24.97 | $26.48 | $24.61 | $25.80 | $24.09 | 3,613,010 |
| 2016-02-01 | $25.78 | $26.20 | $24.00 | $24.72 | $23.08 | 4,462,340 |
| 2016-01-29 | $24.27 | $26.49 | $24.00 | $26.02 | $24.29 | 5,212,890 |
| 2016-01-28 | $26.45 | $26.97 | $24.41 | $24.41 | $22.79 | 5,641,200 |
| 2016-01-27 | $28.99 | $29.10 | $25.92 | $27.12 | $25.32 | 5,780,590 |
| 2016-01-26 | $31.13 | $31.65 | $28.79 | $28.79 | $26.88 | 5,595,930 |
| 2016-01-25 | $32.60 | $32.68 | $31.38 | $31.99 | $29.87 | 5,025,380 |
| 2016-01-22 | $32.20 | $32.95 | $30.60 | $32.21 | $30.07 | 6,663,700 |
| 2016-01-21 | $33.40 | $35.50 | $31.00 | $31.38 | $29.30 | 9,286,340 |
| 2016-01-20 | $34.49 | $36.18 | $34.11 | $34.35 | $32.07 | 10,855,990 |
| 2016-01-19 | $31.50 | $35.15 | $31.50 | $35.15 | $32.82 | 10,309,070 |
| 2016-01-18 | $30.41 | $32.99 | $30.38 | $31.95 | $29.83 | 6,797,990 |
| 2016-01-15 | $33.00 | $34.10 | $31.66 | $32.15 | $30.02 | 8,675,980 |
| 2016-01-14 | $29.00 | $33.56 | $29.00 | $33.51 | $31.29 | 9,172,530 |
| 2016-01-13 | $32.99 | $33.57 | $31.00 | $31.32 | $29.24 | 8,025,600 |
| 2016-01-12 | $31.86 | $33.50 | $31.26 | $33.23 | $31.02 | 8,795,250 |
| 2016-01-11 | $31.00 | $34.00 | $31.00 | $31.25 | $29.18 | 8,086,570 |
| 2016-01-08 | $33.05 | $34.50 | $29.26 | $32.99 | $30.80 | 9,129,880 |
| 2016-01-07 | $34.61 | $34.62 | $32.24 | $32.24 | $30.10 | 2,188,160 |
| 2016-01-06 | $35.03 | $35.99 | $34.30 | $35.82 | $33.44 | 8,577,540 |
| 2016-01-05 | $34.50 | $36.50 | $34.23 | $34.32 | $32.04 | 9,717,150 |
| 2016-01-04 | $40.31 | $41.30 | $38.03 | $38.03 | $35.51 | 7,714,840 |
| 2016-01-01 | $42.25 | $42.25 | $42.25 | $42.25 | $39.45 | 0 |
| 2015-12-31 | $42.44 | $44.79 | $41.51 | $42.25 | $39.45 | 10,408,700 |
| 2015-12-30 | $44.11 | $44.95 | $42.70 | $43.03 | $40.17 | 11,658,130 |
| 2015-12-29 | $43.43 | $46.78 | $42.44 | $44.77 | $41.80 | 19,260,570 |
| 2015-12-28 | $41.34 | $44.64 | $40.21 | $44.57 | $41.61 | 19,433,960 |
| 2015-12-25 | $39.36 | $42.00 | $39.21 | $40.58 | $37.89 | 11,847,750 |
| 2015-12-24 | $38.90 | $39.20 | $37.19 | $38.41 | $35.86 | 9,393,500 |
| 2015-12-23 | $41.28 | $42.10 | $39.62 | $39.90 | $37.25 | 11,344,640 |
| 2015-12-22 | $39.16 | $41.38 | $39.16 | $41.22 | $38.48 | 10,495,290 |
| 2015-12-21 | $41.50 | $41.99 | $39.09 | $39.65 | $37.02 | 12,837,260 |
| 2015-12-18 | $43.00 | $46.18 | $40.40 | $41.32 | $38.58 | 22,831,090 |
| 2015-12-17 | $38.29 | $42.25 | $38.28 | $42.25 | $39.45 | 19,572,730 |
| 2015-12-16 | $35.99 | $39.20 | $35.31 | $38.41 | $35.86 | 16,510,180 |
| 2015-12-15 | $34.70 | $37.99 | $34.64 | $36.77 | $34.33 | 16,444,700 |
| 2015-12-14 | $36.30 | $36.89 | $34.18 | $35.18 | $32.84 | 16,999,630 |
| 2015-12-11 | $37.10 | $41.67 | $36.41 | $37.98 | $35.46 | 28,637,730 |
| 2015-12-10 | $39.45 | $39.45 | $37.66 | $37.88 | $35.37 | 17,943,570 |
| 2015-12-09 | $35.86 | $35.86 | $35.86 | $35.86 | $33.48 | 0 |
| 2015-12-08 | $34.19 | $35.86 | $33.88 | $35.86 | $33.48 | 18,867,910 |
| 2015-12-07 | $31.00 | $32.60 | $30.66 | $32.60 | $30.44 | 6,150,600 |
| 2015-12-04 | $28.74 | $30.70 | $28.42 | $29.64 | $27.67 | 9,508,060 |
| 2015-12-03 | $26.73 | $28.98 | $26.73 | $28.72 | $26.81 | 6,154,300 |
| 2015-12-02 | $29.10 | $29.52 | $26.30 | $27.20 | $25.39 | 6,773,300 |
| 2015-12-01 | $28.00 | $30.88 | $27.72 | $29.16 | $27.22 | 7,582,170 |
| 2015-11-30 | $26.40 | $28.40 | $25.00 | $28.19 | $26.32 | 5,529,680 |
| 2015-11-27 | $28.00 | $29.13 | $25.88 | $26.04 | $24.31 | 5,202,600 |
| 2015-11-26 | $28.92 | $29.96 | $28.42 | $28.57 | $26.67 | 5,930,570 |
| 2015-11-25 | $28.55 | $30.25 | $28.39 | $29.45 | $27.50 | 6,655,120 |
| 2015-11-24 | $27.27 | $28.49 | $26.86 | $28.40 | $26.51 | 5,180,240 |
| 2015-11-23 | $28.10 | $28.30 | $26.90 | $27.01 | $25.22 | 2,972,920 |
| 2015-11-20 | $27.61 | $28.81 | $27.61 | $27.99 | $26.13 | 3,972,400 |
| 2015-11-19 | $26.11 | $28.47 | $25.80 | $27.90 | $26.05 | 5,239,350 |
| 2015-11-18 | $27.70 | $28.15 | $25.75 | $25.98 | $24.26 | 4,237,730 |
| 2015-11-17 | $29.22 | $30.00 | $27.44 | $27.68 | $25.84 | 5,205,220 |
| 2015-11-16 | $27.47 | $29.43 | $27.11 | $29.20 | $27.26 | 5,126,880 |
| 2015-11-13 | $30.00 | $30.51 | $27.71 | $28.52 | $26.63 | 9,028,790 |
| 2015-11-12 | $28.50 | $30.98 | $28.50 | $30.74 | $28.70 | 10,369,420 |
| 2015-11-11 | $26.85 | $28.93 | $26.85 | $28.46 | $26.57 | 8,051,620 |
| 2015-11-10 | $27.12 | $27.30 | $25.40 | $26.69 | $24.92 | 8,830,200 |
| 2015-11-09 | $26.68 | $28.00 | $25.78 | $27.62 | $25.79 | 11,369,630 |
| 2015-11-06 | $25.18 | $27.88 | $25.18 | $26.32 | $24.57 | 10,488,930 |
| 2015-11-05 | $26.60 | $26.65 | $24.71 | $25.69 | $23.98 | 14,226,060 |
| 2015-11-04 | $22.98 | $25.27 | $22.89 | $25.27 | $23.59 | 12,685,350 |
| 2015-11-03 | $21.05 | $23.37 | $21.05 | $22.97 | $21.45 | 11,587,120 |
| 2015-11-02 | $20.05 | $22.48 | $19.82 | $21.26 | $19.85 | 7,481,570 |
| 2015-10-30 | $20.29 | $20.79 | $20.01 | $20.51 | $19.15 | 3,261,040 |
| 2015-10-29 | $20.65 | $20.90 | $20.11 | $20.60 | $19.23 | 3,586,160 |
| 2015-10-28 | $20.65 | $21.39 | $20.41 | $20.59 | $19.22 | 5,252,970 |
| 2015-10-27 | $20.45 | $20.69 | $19.39 | $20.57 | $19.20 | 3,640,460 |
| 2015-10-26 | $20.49 | $21.00 | $20.30 | $20.52 | $19.16 | 4,298,010 |
| 2015-10-23 | $19.79 | $20.42 | $19.72 | $20.33 | $18.98 | 4,048,730 |
| 2015-10-22 | $19.25 | $19.95 | $18.70 | $19.83 | $18.51 | 4,108,030 |
| 2015-10-21 | $21.50 | $21.50 | $19.35 | $19.35 | $18.07 | 6,436,120 |
| 2015-10-20 | $21.39 | $21.53 | $20.80 | $21.50 | $20.07 | 5,180,310 |
| 2015-10-19 | $21.47 | $21.88 | $20.91 | $21.40 | $19.98 | 5,938,840 |
| 2015-10-16 | $21.41 | $21.50 | $20.60 | $21.15 | $19.75 | 5,791,140 |
| 2015-10-15 | $20.30 | $21.48 | $20.18 | $21.27 | $19.86 | 5,697,670 |
| 2015-10-14 | $20.54 | $21.52 | $20.48 | $20.48 | $19.12 | 5,202,720 |
| 2015-10-13 | $20.70 | $20.70 | $20.30 | $20.66 | $19.29 | 4,528,470 |
| 2015-10-12 | $19.89 | $20.87 | $19.81 | $20.76 | $19.38 | 6,183,470 |
| 2015-10-09 | $19.50 | $19.98 | $19.31 | $19.75 | $18.44 | 4,207,290 |
| 2015-10-08 | $19.65 | $20.00 | $19.00 | $19.73 | $18.42 | 4,045,080 |
| 2015-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.51 | 0 |
| 2015-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $17.51 | 0 |
| 2015-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $17.51 | 0 |
| 2015-10-02 | $18.75 | $18.75 | $18.75 | $18.75 | $17.51 | 0 |
| 2015-10-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.51 | 0 |
| 2015-09-30 | $18.85 | $19.06 | $18.35 | $18.75 | $17.51 | 2,490,250 |
| 2015-09-29 | $18.65 | $18.95 | $18.15 | $18.53 | $17.30 | 3,323,900 |
| 2015-09-28 | $18.55 | $19.49 | $18.55 | $19.28 | $18.00 | 4,140,770 |
| 2015-09-25 | $19.70 | $19.95 | $18.18 | $18.49 | $17.26 | 6,759,080 |
| 2015-09-24 | $19.80 | $20.65 | $19.60 | $20.01 | $18.68 | 7,859,460 |
| 2015-09-23 | $20.00 | $21.27 | $19.99 | $20.27 | $18.92 | 13,059,890 |
| 2015-09-22 | $17.90 | $19.69 | $17.79 | $19.69 | $18.38 | 7,112,580 |
| 2015-09-21 | $16.86 | $17.91 | $16.65 | $17.90 | $16.71 | 4,500,490 |
| 2015-09-18 | $17.20 | $17.55 | $16.80 | $17.17 | $16.03 | 3,114,060 |
| 2015-09-17 | $17.61 | $18.18 | $16.82 | $17.06 | $15.93 | 6,104,870 |
| 2015-09-16 | $16.25 | $17.38 | $16.10 | $17.38 | $16.23 | 5,229,330 |
| 2015-09-15 | $16.55 | $17.05 | $15.70 | $15.80 | $14.75 | 5,232,610 |
| 2015-09-14 | $19.07 | $19.98 | $17.35 | $17.35 | $16.20 | 6,810,580 |
| 2015-09-11 | $18.51 | $19.86 | $18.51 | $19.28 | $18.00 | 6,944,750 |
| 2015-09-10 | $18.70 | $19.46 | $18.32 | $18.48 | $17.25 | 5,785,060 |
| 2015-09-09 | $18.80 | $19.93 | $18.52 | $19.50 | $18.21 | 9,211,120 |
| 2015-09-08 | $16.59 | $18.13 | $16.30 | $18.13 | $16.93 | 7,159,810 |
| 2015-09-07 | $16.51 | $17.50 | $16.30 | $16.48 | $15.39 | 3,369,990 |
| 2015-09-04 | $16.15 | $16.15 | $16.15 | $16.15 | $15.08 | 0 |
| 2015-09-03 | $16.15 | $16.15 | $16.15 | $16.15 | $15.08 | 0 |
| 2015-09-02 | $16.43 | $18.09 | $16.00 | $16.15 | $15.08 | 5,346,080 |
| 2015-09-01 | $18.80 | $19.10 | $17.57 | $17.57 | $16.40 | 5,187,500 |
| 2015-08-31 | $20.19 | $20.50 | $19.38 | $19.52 | $18.22 | 6,506,720 |
| 2015-08-28 | $19.49 | $21.19 | $19.07 | $20.74 | $19.36 | 10,511,930 |
| 2015-08-27 | $19.51 | $20.27 | $17.70 | $19.77 | $18.46 | 12,121,650 |
| 2015-08-26 | $18.38 | $19.50 | $17.02 | $19.37 | $18.08 | 12,884,800 |
| 2015-08-25 | $17.73 | $20.68 | $17.73 | $17.73 | $16.55 | 7,428,590 |
| 2015-08-24 | $19.91 | $20.87 | $19.70 | $19.70 | $18.39 | 2,623,510 |
| 2015-08-21 | $23.27 | $23.98 | $21.89 | $21.89 | $20.44 | 6,632,870 |
Shandong Shida Shenghua Chemical Group Company Ltd (603026) News Headlines
Recent Shandong Shida Shenghua Chemical Group Company Ltd (603026) News
Similar Companies to Shandong Shida Shenghua Chemical Group Company Ltd (603026) 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 | -- | -- | -- |