Hoshine Silicon Industry Company Ltd (603260) Exchange: SHG
Data as of July 9, 2025
$50.32 ($2.52) 5.27%
Hoshine Silicon Industry Company Ltd - Daily Information
Click for more stock information on Hoshine Silicon Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $47.70 |
| Previous Close | $50.32 |
| High | $52.38 |
| Low | $47.40 |
| Adjusted Open | $47.70 |
| Previous Adjusted Close | $50.32 |
| Adjusted High | $52.38 |
| Adjusted Low | $47.40 |
About Hoshine Silicon Industry Company Ltd (603260)
Invest in Hoshine Silicon Industry Company Ltd (603260)
Historical Stock Data for Hoshine Silicon Industry Company Ltd (603260)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $47.70 | $52.38 | $47.40 | $50.32 | $50.32 | 21,444,160 |
| 2025-07-07 | $47.30 | $47.90 | $47.01 | $47.80 | $47.80 | 6,851,660 |
| 2025-07-04 | $47.86 | $47.99 | $47.06 | $47.25 | $47.25 | 7,496,560 |
| 2025-07-03 | $48.30 | $48.48 | $47.38 | $47.45 | $47.45 | 13,529,070 |
| 2025-07-02 | $46.51 | $49.66 | $46.41 | $49.05 | $49.05 | 15,838,110 |
| 2025-06-30 | $47.22 | $47.80 | $46.63 | $47.40 | $47.40 | 8,824,730 |
| 2025-06-27 | $47.37 | $47.68 | $46.28 | $46.72 | $46.72 | 9,382,580 |
| 2025-06-26 | $45.50 | $48.81 | $45.45 | $47.98 | $47.98 | 13,919,190 |
| 2025-06-25 | $45.12 | $45.50 | $44.91 | $45.19 | $45.19 | 5,112,290 |
| 2025-06-24 | $45.80 | $45.86 | $44.73 | $45.24 | $45.24 | 7,068,940 |
| 2025-06-23 | $46.25 | $46.45 | $45.65 | $45.80 | $45.80 | 2,215,760 |
| 2025-06-20 | $45.90 | $47.18 | $45.90 | $46.70 | $46.70 | 2,714,970 |
| 2025-06-19 | $46.51 | $46.85 | $45.88 | $45.88 | $45.88 | 1,179,830 |
| 2025-06-18 | $46.55 | $46.60 | $45.86 | $46.51 | $46.51 | 1,441,020 |
| 2025-06-17 | $46.84 | $47.09 | $46.47 | $46.50 | $46.50 | 1,055,960 |
| 2025-06-13 | $46.60 | $46.70 | $45.32 | $46.56 | $46.56 | 3,323,190 |
| 2025-06-12 | $47.02 | $47.20 | $46.60 | $46.74 | $46.74 | 1,793,650 |
| 2025-06-11 | $46.72 | $47.37 | $46.70 | $47.15 | $47.15 | 1,631,330 |
| 2025-06-10 | $47.65 | $47.89 | $46.41 | $46.61 | $46.61 | 2,209,810 |
| 2025-06-09 | $47.42 | $47.80 | $47.35 | $47.58 | $47.58 | 1,982,770 |
| 2025-06-06 | $47.60 | $47.76 | $47.28 | $47.40 | $47.40 | 1,624,940 |
| 2025-06-05 | $47.67 | $47.67 | $46.99 | $47.56 | $47.56 | 1,832,470 |
| 2025-06-04 | $47.47 | $47.68 | $47.31 | $47.57 | $47.57 | 1,661,320 |
| 2025-06-03 | $48.50 | $48.78 | $47.40 | $47.47 | $47.47 | 1,808,700 |
| 2025-05-30 | $49.50 | $50.14 | $48.86 | $48.97 | $48.97 | 1,271,700 |
| 2025-05-29 | $48.97 | $49.73 | $48.70 | $49.66 | $49.66 | 1,063,800 |
| 2025-05-28 | $49.58 | $49.70 | $48.93 | $48.97 | $48.97 | 1,396,550 |
| 2025-05-27 | $50.60 | $50.60 | $49.52 | $49.62 | $49.62 | 1,147,570 |
| 2025-05-26 | $50.02 | $50.49 | $49.90 | $50.34 | $50.34 | 779,840 |
| 2025-05-23 | $50.19 | $50.68 | $50.11 | $50.14 | $50.14 | 1,062,080 |
| 2025-05-22 | $50.75 | $50.85 | $50.01 | $50.18 | $50.18 | 1,100,870 |
| 2025-05-21 | $50.51 | $51.06 | $50.50 | $50.85 | $50.85 | 966,100 |
| 2025-05-20 | $50.90 | $50.99 | $50.45 | $50.58 | $50.58 | 1,142,210 |
| 2025-05-19 | $51.06 | $51.23 | $50.64 | $50.79 | $50.79 | 931,200 |
| 2025-05-16 | $50.83 | $51.24 | $50.80 | $51.24 | $51.24 | 1,135,060 |
| 2025-05-15 | $51.16 | $51.60 | $50.90 | $50.98 | $50.98 | 1,480,390 |
| 2025-05-14 | $52.20 | $52.20 | $51.10 | $51.33 | $51.33 | 2,271,870 |
| 2025-05-13 | $51.93 | $52.99 | $51.71 | $52.29 | $52.29 | 3,301,740 |
| 2025-05-12 | $51.86 | $51.86 | $51.40 | $51.65 | $51.65 | 1,644,150 |
| 2025-05-09 | $51.93 | $52.18 | $51.61 | $51.63 | $51.63 | 1,209,050 |
| 2025-05-08 | $51.68 | $52.00 | $51.38 | $51.75 | $51.75 | 1,202,900 |
| 2025-05-07 | $52.41 | $52.48 | $51.55 | $51.90 | $51.90 | 1,859,440 |
| 2025-05-06 | $51.40 | $51.98 | $51.01 | $51.74 | $51.74 | 1,525,610 |
| 2025-04-30 | $51.23 | $51.65 | $50.87 | $51.05 | $51.05 | 1,668,520 |
| 2025-04-29 | $52.51 | $52.60 | $50.63 | $51.30 | $51.30 | 3,272,110 |
| 2025-04-28 | $53.16 | $53.39 | $52.40 | $52.68 | $52.68 | 1,366,310 |
| 2025-04-25 | $53.00 | $53.38 | $52.11 | $53.38 | $53.38 | 1,816,780 |
| 2025-04-24 | $53.39 | $53.60 | $52.62 | $52.91 | $52.91 | 1,144,540 |
| 2025-04-23 | $53.76 | $53.96 | $53.31 | $53.44 | $53.44 | 948,210 |
| 2025-04-22 | $53.78 | $54.20 | $53.62 | $53.70 | $53.70 | 903,200 |
| 2025-04-21 | $54.58 | $54.58 | $53.69 | $53.94 | $53.94 | 1,339,000 |
| 2025-04-18 | $55.10 | $55.10 | $54.30 | $54.62 | $54.62 | 1,355,000 |
| 2025-04-17 | $54.99 | $55.50 | $54.79 | $55.50 | $55.50 | 1,673,800 |
| 2025-04-16 | $54.53 | $55.55 | $53.61 | $55.55 | $55.55 | 2,253,410 |
| 2025-04-15 | $55.07 | $55.07 | $54.18 | $54.53 | $54.53 | 1,428,440 |
| 2025-04-14 | $55.51 | $55.71 | $54.85 | $55.19 | $55.19 | 2,500,660 |
| 2025-04-11 | $56.38 | $56.90 | $55.40 | $55.71 | $55.71 | 2,949,620 |
| 2025-04-10 | $56.15 | $56.15 | $54.61 | $56.00 | $56.00 | 2,575,110 |
| 2025-04-09 | $53.16 | $55.58 | $52.53 | $55.58 | $55.58 | 2,733,420 |
| 2025-04-08 | $51.48 | $54.07 | $50.84 | $54.07 | $54.07 | 4,301,510 |
| 2025-04-07 | $52.97 | $53.45 | $49.05 | $51.50 | $51.50 | 4,557,690 |
| 2025-04-03 | $53.65 | $54.30 | $53.35 | $54.09 | $54.09 | 1,539,490 |
| 2025-04-02 | $55.26 | $55.35 | $53.36 | $54.13 | $54.13 | 3,721,060 |
| 2025-04-01 | $54.60 | $55.35 | $54.14 | $55.22 | $55.22 | 1,340,000 |
| 2025-03-31 | $54.79 | $55.07 | $53.96 | $54.86 | $54.86 | 2,233,050 |
| 2025-03-28 | $56.01 | $56.75 | $54.91 | $55.24 | $55.24 | 2,945,060 |
| 2025-03-27 | $55.51 | $56.09 | $54.79 | $55.75 | $55.75 | 2,421,320 |
| 2025-03-26 | $55.34 | $56.29 | $55.25 | $55.66 | $55.66 | 2,456,290 |
| 2025-03-25 | $54.75 | $55.78 | $54.46 | $55.64 | $55.64 | 1,868,100 |
| 2025-03-24 | $55.05 | $55.44 | $53.71 | $54.80 | $54.80 | 2,919,050 |
| 2025-03-21 | $55.81 | $56.45 | $55.01 | $55.20 | $55.20 | 2,524,100 |
| 2025-03-20 | $55.63 | $56.40 | $55.13 | $56.16 | $56.16 | 2,355,160 |
| 2025-03-19 | $55.33 | $57.30 | $54.70 | $55.75 | $55.75 | 4,134,180 |
| 2025-03-18 | $55.60 | $56.48 | $55.20 | $55.40 | $55.40 | 2,654,900 |
| 2025-03-17 | $55.59 | $56.06 | $55.32 | $55.72 | $55.72 | 1,577,000 |
| 2025-03-14 | $54.90 | $55.55 | $54.43 | $55.45 | $55.45 | 1,702,920 |
| 2025-03-13 | $55.00 | $55.70 | $54.58 | $54.99 | $54.99 | 1,564,680 |
| 2025-03-12 | $55.30 | $56.45 | $54.63 | $55.15 | $55.15 | 2,912,340 |
| 2025-03-11 | $54.28 | $55.30 | $54.03 | $55.30 | $55.30 | 1,895,030 |
| 2025-03-10 | $54.32 | $55.10 | $53.88 | $55.00 | $55.00 | 2,069,690 |
| 2025-03-07 | $54.28 | $55.33 | $54.05 | $54.44 | $54.44 | 1,615,310 |
| 2025-03-06 | $54.00 | $55.00 | $53.59 | $54.28 | $54.28 | 1,817,340 |
| 2025-03-05 | $53.88 | $53.96 | $52.78 | $53.73 | $53.73 | 3,127,870 |
| 2025-03-04 | $54.27 | $54.56 | $53.15 | $54.14 | $54.14 | 2,765,870 |
| 2025-03-03 | $54.24 | $55.39 | $54.00 | $54.63 | $54.63 | 1,940,430 |
| 2025-02-28 | $55.06 | $55.67 | $53.73 | $53.93 | $53.93 | 1,950,580 |
| 2025-02-27 | $55.30 | $55.50 | $54.53 | $55.19 | $55.19 | 1,783,170 |
| 2025-02-26 | $55.16 | $55.58 | $54.41 | $55.55 | $55.55 | 3,032,280 |
| 2025-02-25 | $54.61 | $55.35 | $54.26 | $55.02 | $55.02 | 2,597,130 |
| 2025-02-24 | $55.33 | $55.66 | $54.31 | $54.61 | $54.61 | 2,343,800 |
| 2025-02-20 | $53.45 | $56.69 | $53.16 | $55.88 | $55.88 | 4,282,130 |
| 2025-02-19 | $53.38 | $53.99 | $53.11 | $53.72 | $53.72 | 1,293,620 |
| 2025-02-18 | $54.00 | $54.61 | $53.20 | $53.38 | $53.38 | 1,775,500 |
| 2025-02-17 | $55.10 | $55.10 | $53.70 | $53.75 | $53.75 | 2,033,270 |
| 2025-02-14 | $55.20 | $56.39 | $55.06 | $55.10 | $55.10 | 1,453,750 |
| 2025-02-13 | $56.48 | $56.99 | $55.20 | $55.20 | $55.20 | 2,034,740 |
| 2025-02-12 | $55.65 | $57.15 | $55.30 | $56.81 | $56.81 | 2,692,890 |
| 2025-02-11 | $53.90 | $56.60 | $53.43 | $55.35 | $55.35 | 3,726,380 |
| 2025-02-10 | $53.00 | $53.83 | $52.72 | $53.60 | $53.60 | 1,975,100 |
| 2025-02-07 | $52.00 | $53.40 | $51.67 | $53.00 | $53.00 | 2,347,300 |
| 2025-02-06 | $51.00 | $51.97 | $50.88 | $51.88 | $51.88 | 1,543,980 |
| 2025-02-05 | $51.94 | $52.25 | $50.86 | $51.12 | $51.12 | 1,743,000 |
| 2025-01-27 | $52.88 | $52.88 | $51.69 | $51.94 | $51.94 | 1,070,900 |
| 2025-01-24 | $51.41 | $52.36 | $51.41 | $51.87 | $51.87 | 1,171,170 |
| 2025-01-23 | $52.17 | $52.80 | $51.59 | $51.60 | $51.60 | 1,284,800 |
| 2025-01-22 | $52.01 | $52.56 | $51.57 | $51.96 | $51.96 | 1,169,910 |
| 2025-01-21 | $54.00 | $54.00 | $52.15 | $52.53 | $52.53 | 1,281,000 |
| 2025-01-20 | $53.45 | $54.55 | $52.94 | $52.96 | $52.96 | 1,929,820 |
| 2025-01-17 | $52.08 | $53.43 | $51.80 | $53.10 | $53.10 | 1,905,640 |
| 2025-01-16 | $52.10 | $53.48 | $51.80 | $52.29 | $52.29 | 1,921,600 |
| 2025-01-15 | $53.35 | $53.35 | $51.61 | $52.40 | $52.40 | 2,082,310 |
| 2025-01-14 | $51.15 | $53.25 | $50.70 | $52.56 | $52.56 | 3,206,140 |
| 2025-01-13 | $50.13 | $51.80 | $50.13 | $51.15 | $51.15 | 1,702,540 |
| 2025-01-09 | $51.50 | $52.60 | $51.40 | $51.55 | $51.55 | 1,358,000 |
| 2025-01-08 | $52.14 | $52.45 | $51.04 | $51.80 | $51.80 | 2,107,740 |
| 2025-01-07 | $53.35 | $53.55 | $52.00 | $52.47 | $52.47 | 1,992,800 |
| 2025-01-06 | $53.70 | $54.40 | $52.85 | $53.34 | $53.34 | 2,516,600 |
| 2025-01-03 | $55.77 | $55.77 | $53.77 | $53.83 | $53.83 | 2,924,040 |
| 2025-01-02 | $55.44 | $55.94 | $54.33 | $54.76 | $54.76 | 3,804,080 |
| 2024-12-31 | $56.01 | $56.32 | $55.08 | $55.56 | $55.56 | 2,669,700 |
| 2024-12-30 | $56.98 | $57.15 | $55.60 | $56.01 | $56.01 | 2,564,150 |
| 2024-12-27 | $57.22 | $57.75 | $56.32 | $56.36 | $56.36 | 2,719,400 |
| 2024-12-26 | $57.55 | $57.88 | $56.10 | $57.17 | $57.17 | 3,064,210 |
| 2024-12-25 | $58.54 | $58.70 | $56.01 | $57.67 | $57.67 | 4,310,350 |
| 2024-12-24 | $59.22 | $60.05 | $58.15 | $59.13 | $59.13 | 3,805,380 |
| 2024-12-23 | $59.90 | $60.72 | $58.78 | $58.96 | $58.96 | 2,948,700 |
| 2024-12-20 | $59.96 | $60.28 | $59.35 | $60.00 | $60.00 | 1,763,180 |
| 2024-12-19 | $59.50 | $60.12 | $59.15 | $59.95 | $59.95 | 1,400,570 |
| 2024-12-18 | $58.45 | $60.21 | $57.88 | $59.87 | $59.87 | 2,981,610 |
| 2024-12-17 | $58.86 | $59.30 | $58.20 | $58.48 | $58.48 | 1,502,730 |
| 2024-12-16 | $58.78 | $59.45 | $58.15 | $58.86 | $58.86 | 2,078,780 |
| 2024-12-13 | $60.16 | $60.16 | $58.75 | $58.78 | $58.78 | 3,859,770 |
| 2024-12-12 | $60.56 | $61.14 | $59.92 | $60.44 | $60.44 | 2,560,760 |
| 2024-12-11 | $59.38 | $61.35 | $59.21 | $60.50 | $60.50 | 3,470,560 |
| 2024-12-10 | $60.54 | $60.96 | $59.35 | $59.69 | $59.69 | 3,444,760 |
| 2024-12-09 | $58.80 | $60.44 | $58.58 | $59.34 | $59.34 | 2,635,560 |
| 2024-12-06 | $59.09 | $59.19 | $57.90 | $58.84 | $58.84 | 1,687,220 |
| 2024-12-05 | $58.22 | $59.09 | $57.81 | $58.56 | $58.56 | 1,628,200 |
| 2024-12-04 | $59.71 | $59.95 | $58.25 | $58.48 | $58.48 | 2,148,240 |
| 2024-12-03 | $59.51 | $60.36 | $59.15 | $59.69 | $59.69 | 2,235,860 |
| 2024-12-02 | $58.60 | $60.00 | $57.67 | $59.68 | $59.68 | 3,596,100 |
| 2024-11-29 | $58.33 | $59.85 | $58.04 | $59.10 | $59.10 | 3,394,540 |
| 2024-11-28 | $57.96 | $58.45 | $57.52 | $58.18 | $58.18 | 1,988,830 |
| 2024-11-27 | $58.09 | $58.48 | $57.01 | $58.37 | $58.37 | 2,376,290 |
| 2024-11-26 | $57.63 | $57.87 | $56.72 | $57.39 | $57.39 | 2,398,250 |
| 2024-11-25 | $57.80 | $58.79 | $57.22 | $57.62 | $57.62 | 2,435,160 |
| 2024-11-22 | $59.51 | $59.87 | $57.80 | $57.80 | $57.80 | 3,962,930 |
| 2024-11-21 | $60.48 | $61.60 | $59.28 | $60.00 | $60.00 | 3,243,290 |
| 2024-11-20 | $59.11 | $60.34 | $58.51 | $60.29 | $60.29 | 3,661,520 |
| 2024-11-19 | $58.35 | $59.59 | $57.60 | $59.22 | $59.22 | 3,330,570 |
| 2024-11-18 | $59.66 | $60.00 | $58.11 | $58.41 | $58.41 | 3,776,420 |
| 2024-11-15 | $59.59 | $60.59 | $58.75 | $59.00 | $59.00 | 3,977,490 |
| 2024-11-14 | $62.17 | $62.17 | $59.50 | $59.59 | $59.59 | 4,309,970 |
| 2024-11-13 | $61.63 | $63.18 | $60.22 | $61.74 | $61.74 | 5,158,110 |
| 2024-11-12 | $62.25 | $63.30 | $60.99 | $62.25 | $62.25 | 8,211,160 |
| 2024-11-11 | $61.00 | $62.50 | $59.91 | $62.25 | $62.25 | 8,508,450 |
| 2024-11-08 | $60.00 | $61.27 | $59.18 | $61.22 | $61.22 | 9,220,060 |
| 2024-11-07 | $58.58 | $59.52 | $58.00 | $59.51 | $59.51 | 5,479,380 |
| 2024-11-06 | $59.09 | $61.30 | $58.71 | $59.55 | $59.55 | 7,209,020 |
| 2024-11-05 | $57.30 | $59.17 | $56.91 | $58.98 | $58.98 | 6,500,370 |
| 2024-11-04 | $56.95 | $58.10 | $56.81 | $57.59 | $57.59 | 4,134,900 |
| 2024-11-01 | $58.25 | $59.17 | $56.52 | $57.19 | $57.19 | 8,109,040 |
| 2024-10-31 | $59.99 | $60.65 | $57.95 | $59.01 | $59.01 | 8,777,470 |
| 2024-10-30 | $58.30 | $60.00 | $57.75 | $59.40 | $59.40 | 9,167,100 |
| 2024-10-29 | $62.90 | $66.00 | $59.87 | $59.93 | $59.93 | 12,684,530 |
| 2024-10-28 | $64.90 | $64.90 | $60.60 | $62.29 | $62.29 | 12,191,380 |
| 2024-10-25 | $60.00 | $65.21 | $59.30 | $64.99 | $64.99 | 18,490,620 |
| 2024-10-24 | $57.64 | $64.64 | $57.40 | $59.29 | $59.29 | 16,024,740 |
| 2024-10-23 | $53.59 | $58.96 | $52.92 | $58.96 | $58.96 | 15,966,860 |
| 2024-10-22 | $53.09 | $53.66 | $52.07 | $53.60 | $53.60 | 3,689,210 |
| 2024-10-21 | $52.83 | $54.30 | $52.21 | $53.09 | $53.09 | 5,023,170 |
| 2024-10-18 | $50.38 | $53.20 | $50.13 | $52.21 | $52.21 | 4,428,110 |
| 2024-10-17 | $52.51 | $52.85 | $50.28 | $50.40 | $50.40 | 3,161,550 |
| 2024-10-16 | $52.75 | $53.51 | $51.62 | $51.91 | $51.91 | 3,120,050 |
| 2024-10-15 | $54.31 | $54.54 | $53.22 | $53.22 | $53.22 | 2,731,740 |
| 2024-10-14 | $54.58 | $55.36 | $54.00 | $54.63 | $54.63 | 3,438,530 |
| 2024-10-11 | $56.78 | $57.00 | $53.60 | $54.27 | $54.27 | 3,398,650 |
| 2024-10-10 | $56.86 | $58.78 | $56.67 | $56.78 | $56.78 | 4,489,340 |
| 2024-10-09 | $61.40 | $62.06 | $56.81 | $56.87 | $56.87 | 6,386,800 |
| 2024-10-08 | $66.02 | $66.03 | $59.62 | $62.97 | $62.97 | 10,323,380 |
| 2024-09-30 | $58.46 | $60.60 | $57.40 | $60.03 | $60.03 | 9,939,710 |
| 2024-09-27 | $54.00 | $55.98 | $53.57 | $55.48 | $55.48 | 2,275,950 |
| 2024-09-26 | $51.74 | $52.99 | $51.63 | $52.97 | $52.97 | 2,189,410 |
| 2024-09-25 | $51.99 | $53.00 | $51.51 | $51.89 | $51.89 | 2,667,130 |
| 2024-09-24 | $49.95 | $51.67 | $49.66 | $51.66 | $51.66 | 2,146,220 |
| 2024-09-23 | $50.15 | $50.30 | $49.11 | $49.66 | $49.66 | 968,720 |
| 2024-09-20 | $50.52 | $50.60 | $49.30 | $50.15 | $50.15 | 1,605,880 |
| 2024-09-19 | $50.25 | $50.96 | $49.51 | $50.49 | $50.49 | 1,195,900 |
| 2024-09-18 | $49.40 | $50.06 | $49.12 | $50.01 | $50.01 | 828,880 |
| 2024-09-13 | $50.36 | $50.78 | $49.39 | $49.40 | $49.40 | 913,720 |
| 2024-09-12 | $49.73 | $50.57 | $49.48 | $50.23 | $50.23 | 1,403,690 |
| 2024-09-11 | $48.86 | $49.88 | $48.56 | $49.73 | $49.73 | 1,394,800 |
| 2024-09-10 | $49.61 | $49.87 | $48.68 | $48.85 | $48.85 | 1,333,600 |
| 2024-09-09 | $49.59 | $50.65 | $49.50 | $49.58 | $49.58 | 1,266,440 |
| 2024-09-06 | $49.81 | $49.98 | $49.28 | $49.69 | $49.69 | 813,240 |
| 2024-09-05 | $49.60 | $49.98 | $49.20 | $49.80 | $49.80 | 1,554,100 |
| 2024-09-04 | $50.40 | $50.94 | $49.48 | $49.65 | $49.65 | 2,547,090 |
| 2024-09-03 | $50.67 | $51.20 | $50.08 | $50.34 | $50.34 | 2,073,030 |
| 2024-09-02 | $49.79 | $51.30 | $49.30 | $50.80 | $50.80 | 3,273,470 |
| 2024-08-30 | $47.71 | $50.35 | $47.70 | $49.84 | $49.84 | 3,346,300 |
| 2024-08-29 | $47.03 | $48.15 | $46.89 | $47.80 | $47.80 | 1,756,300 |
| 2024-08-28 | $46.31 | $47.20 | $46.31 | $47.20 | $47.20 | 1,198,790 |
| 2024-08-27 | $46.16 | $46.93 | $46.00 | $46.72 | $46.72 | 1,159,470 |
| 2024-08-26 | $45.35 | $46.63 | $45.35 | $46.30 | $46.30 | 1,056,180 |
| 2024-08-23 | $45.09 | $46.13 | $45.02 | $45.45 | $45.45 | 802,100 |
| 2024-08-22 | $45.10 | $45.65 | $44.57 | $45.34 | $45.34 | 847,570 |
| 2024-08-21 | $44.71 | $45.70 | $44.41 | $45.23 | $45.23 | 1,068,700 |
| 2024-08-20 | $45.26 | $45.68 | $44.45 | $44.72 | $44.72 | 1,010,140 |
| 2024-08-19 | $46.18 | $46.18 | $45.11 | $45.27 | $45.27 | 1,042,100 |
| 2024-08-16 | $46.34 | $46.91 | $46.00 | $46.84 | $46.84 | 893,270 |
| 2024-08-15 | $45.53 | $46.87 | $45.20 | $46.34 | $46.34 | 979,830 |
| 2024-08-14 | $46.25 | $47.00 | $45.73 | $45.75 | $45.75 | 574,810 |
| 2024-08-13 | $46.02 | $46.80 | $45.50 | $46.47 | $46.47 | 936,100 |
| 2024-08-12 | $46.10 | $46.49 | $45.91 | $46.07 | $46.07 | 565,710 |
| 2024-08-09 | $47.02 | $47.30 | $46.04 | $46.04 | $46.04 | 714,880 |
| 2024-08-08 | $46.32 | $47.19 | $46.16 | $46.85 | $46.85 | 829,120 |
| 2024-08-07 | $47.00 | $47.00 | $46.08 | $46.48 | $46.48 | 730,400 |
| 2024-08-06 | $47.00 | $47.70 | $46.29 | $46.85 | $46.85 | 1,056,870 |
| 2024-08-05 | $46.98 | $48.00 | $46.38 | $46.39 | $46.39 | 1,310,550 |
| 2024-08-02 | $47.10 | $47.72 | $47.10 | $47.10 | $47.10 | 644,440 |
| 2024-08-01 | $47.87 | $48.24 | $47.41 | $47.50 | $47.50 | 865,240 |
| 2024-07-31 | $47.21 | $48.16 | $47.02 | $47.85 | $47.85 | 1,426,340 |
| 2024-07-30 | $46.50 | $47.30 | $46.10 | $47.14 | $47.14 | 793,800 |
| 2024-07-29 | $47.70 | $47.80 | $46.72 | $46.72 | $46.72 | 827,600 |
| 2024-07-26 | $47.15 | $47.79 | $47.04 | $47.72 | $47.72 | 1,030,300 |
| 2024-07-25 | $46.00 | $47.47 | $45.88 | $47.15 | $47.15 | 1,462,340 |
| 2024-07-24 | $46.71 | $46.89 | $45.88 | $46.07 | $46.07 | 890,980 |
| 2024-07-23 | $47.37 | $47.92 | $46.47 | $46.47 | $46.47 | 1,056,800 |
| 2024-07-22 | $48.55 | $48.80 | $47.63 | $47.86 | $47.86 | 1,288,590 |
| 2024-07-19 | $47.60 | $48.80 | $47.43 | $48.43 | $48.43 | 1,936,560 |
| 2024-07-18 | $47.68 | $48.30 | $47.10 | $47.92 | $47.92 | 1,376,140 |
| 2024-07-17 | $47.75 | $48.19 | $47.10 | $47.76 | $47.76 | 1,699,400 |
| 2024-07-16 | $46.21 | $47.80 | $46.10 | $47.75 | $47.75 | 2,101,210 |
| 2024-07-15 | $46.08 | $46.51 | $45.88 | $46.33 | $46.33 | 952,560 |
| 2024-07-12 | $46.84 | $47.05 | $46.12 | $46.23 | $46.23 | 1,062,300 |
| 2024-07-11 | $45.75 | $47.07 | $45.40 | $46.89 | $46.89 | 2,192,800 |
| 2024-07-10 | $44.80 | $46.13 | $44.42 | $45.17 | $45.17 | 1,369,760 |
| 2024-07-09 | $44.20 | $45.28 | $44.02 | $45.28 | $45.28 | 1,422,280 |
| 2024-07-08 | $44.40 | $44.80 | $43.90 | $44.37 | $44.37 | 964,890 |
| 2024-07-05 | $44.15 | $44.60 | $43.90 | $44.55 | $44.55 | 954,100 |
| 2024-07-04 | $44.85 | $45.16 | $44.07 | $44.14 | $44.14 | 1,118,220 |
| 2024-07-03 | $45.51 | $45.80 | $44.36 | $45.04 | $45.04 | 1,276,600 |
| 2024-07-02 | $46.27 | $46.40 | $45.40 | $45.53 | $45.53 | 1,243,040 |
| 2024-07-01 | $46.74 | $46.94 | $45.70 | $46.40 | $46.40 | 1,182,400 |
| 2024-06-28 | $46.71 | $47.35 | $46.26 | $46.71 | $46.71 | 1,325,740 |
| 2024-06-27 | $47.97 | $48.06 | $46.38 | $46.60 | $46.60 | 1,946,800 |
| 2024-06-26 | $46.55 | $48.36 | $45.41 | $48.28 | $48.28 | 2,385,000 |
| 2024-06-25 | $47.40 | $47.98 | $46.52 | $47.09 | $47.09 | 1,646,800 |
| 2024-06-24 | $47.10 | $47.64 | $46.48 | $47.17 | $47.17 | 1,518,600 |
| 2024-06-21 | $47.38 | $47.82 | $46.75 | $47.40 | $47.40 | 1,414,170 |
| 2024-06-20 | $48.06 | $48.07 | $46.88 | $46.91 | $46.91 | 1,484,460 |
| 2024-06-19 | $48.89 | $48.90 | $48.00 | $48.12 | $48.12 | 1,753,100 |
| 2024-06-18 | $47.38 | $48.94 | $47.08 | $48.89 | $48.89 | 2,931,800 |
| 2024-06-17 | $47.24 | $47.69 | $46.75 | $47.43 | $47.43 | 1,990,200 |
| 2024-06-14 | $47.52 | $47.60 | $46.73 | $47.59 | $47.59 | 2,548,400 |
| 2024-06-13 | $48.98 | $49.17 | $47.55 | $47.69 | $47.69 | 2,704,500 |
| 2024-06-12 | $49.41 | $49.68 | $48.78 | $49.07 | $49.07 | 1,538,310 |
| 2024-06-11 | $48.89 | $49.55 | $48.38 | $49.49 | $49.49 | 1,731,420 |
| 2024-06-07 | $50.12 | $50.68 | $49.04 | $49.15 | $49.15 | 2,291,100 |
| 2024-06-06 | $50.30 | $51.47 | $49.73 | $50.01 | $50.01 | 2,878,800 |
| 2024-06-05 | $51.07 | $51.40 | $49.88 | $49.89 | $49.89 | 2,618,870 |
| 2024-06-04 | $50.77 | $51.82 | $50.40 | $51.32 | $51.32 | 2,621,890 |
| 2024-06-03 | $52.00 | $52.34 | $50.30 | $51.26 | $51.26 | 5,532,340 |
| 2024-05-31 | $55.49 | $55.99 | $52.80 | $52.80 | $52.80 | 9,732,950 |
| 2024-05-30 | $54.40 | $57.53 | $54.15 | $56.77 | $56.77 | 13,641,860 |
| 2024-05-29 | $51.98 | $53.90 | $51.88 | $52.30 | $52.30 | 2,519,950 |
| 2024-05-28 | $53.89 | $54.92 | $52.00 | $52.15 | $52.15 | 2,778,770 |
| 2024-05-27 | $53.93 | $54.60 | $52.50 | $53.99 | $53.99 | 2,984,700 |
| 2024-05-24 | $53.38 | $55.19 | $53.32 | $54.39 | $54.39 | 3,343,620 |
| 2024-05-23 | $55.47 | $55.47 | $53.84 | $53.97 | $53.97 | 4,041,210 |
| 2024-05-22 | $52.45 | $56.30 | $52.32 | $55.84 | $55.84 | 7,123,930 |
| 2024-05-21 | $52.15 | $52.28 | $51.36 | $52.21 | $52.21 | 1,884,020 |
| 2024-05-20 | $51.88 | $52.79 | $51.58 | $52.02 | $52.02 | 1,753,050 |
| 2024-05-17 | $51.60 | $52.20 | $51.07 | $52.06 | $52.06 | 1,568,800 |
| 2024-05-16 | $50.75 | $52.14 | $50.52 | $51.70 | $51.70 | 2,372,600 |
| 2024-05-15 | $51.43 | $51.93 | $50.68 | $50.76 | $50.76 | 1,299,450 |
| 2024-05-14 | $52.59 | $52.88 | $51.43 | $51.44 | $51.44 | 1,995,480 |
| 2024-05-13 | $52.59 | $53.07 | $52.03 | $52.52 | $52.52 | 2,590,320 |
| 2024-05-10 | $52.03 | $53.37 | $51.82 | $53.06 | $53.06 | 2,931,190 |
| 2024-05-09 | $51.99 | $53.03 | $51.74 | $52.48 | $52.48 | 3,326,190 |
| 2024-05-08 | $51.50 | $52.97 | $50.71 | $52.14 | $52.14 | 4,758,040 |
| 2024-05-07 | $49.30 | $51.66 | $49.24 | $51.53 | $51.53 | 4,389,490 |
| 2024-05-06 | $49.26 | $49.80 | $48.60 | $49.30 | $49.30 | 2,535,080 |
| 2024-04-30 | $49.83 | $50.30 | $48.17 | $48.35 | $48.35 | 2,397,140 |
| 2024-04-29 | $47.00 | $50.14 | $46.99 | $49.73 | $49.73 | 3,779,350 |
| 2024-04-26 | $46.00 | $47.07 | $45.71 | $46.99 | $46.99 | 1,579,540 |
| 2024-04-25 | $45.87 | $46.87 | $45.60 | $46.16 | $46.16 | 1,279,600 |
| 2024-04-24 | $46.38 | $46.50 | $45.32 | $45.87 | $45.87 | 1,364,840 |
| 2024-04-23 | $47.69 | $48.00 | $46.00 | $46.52 | $46.52 | 1,783,030 |
| 2024-04-22 | $47.59 | $48.75 | $47.21 | $47.72 | $47.72 | 1,117,140 |
| 2024-04-19 | $48.33 | $48.35 | $47.33 | $47.64 | $47.64 | 1,601,050 |
| 2024-04-18 | $48.80 | $49.17 | $47.70 | $48.52 | $48.52 | 2,031,410 |
| 2024-04-17 | $48.60 | $49.33 | $48.51 | $49.15 | $49.15 | 2,015,380 |
| 2024-04-16 | $49.38 | $49.87 | $48.06 | $48.34 | $48.34 | 2,457,990 |
| 2024-04-15 | $50.00 | $51.11 | $49.06 | $49.95 | $49.95 | 2,189,970 |
| 2024-04-12 | $50.90 | $51.16 | $49.71 | $49.80 | $49.80 | 2,445,660 |
| 2024-04-11 | $51.92 | $51.98 | $50.71 | $51.17 | $51.17 | 2,591,470 |
| 2024-04-10 | $53.32 | $53.43 | $52.15 | $52.37 | $52.37 | 2,775,500 |
| 2024-04-09 | $49.48 | $53.98 | $49.40 | $53.44 | $53.44 | 5,766,680 |
| 2024-04-08 | $51.65 | $52.41 | $49.67 | $49.67 | $49.67 | 2,799,310 |
| 2024-04-03 | $50.71 | $52.48 | $50.65 | $51.96 | $51.96 | 3,269,570 |
| 2024-04-02 | $51.09 | $51.39 | $50.61 | $50.98 | $50.98 | 1,693,230 |
| 2024-04-01 | $49.50 | $51.49 | $49.49 | $51.07 | $51.07 | 2,412,910 |
| 2024-03-29 | $49.53 | $50.15 | $48.88 | $49.25 | $49.25 | 1,231,430 |
| 2024-03-28 | $49.42 | $49.99 | $49.18 | $49.53 | $49.53 | 1,561,300 |
| 2024-03-27 | $50.75 | $50.85 | $49.16 | $49.17 | $49.17 | 1,494,070 |
| 2024-03-26 | $50.60 | $50.93 | $49.89 | $50.75 | $50.75 | 1,872,380 |
| 2024-03-25 | $51.00 | $51.49 | $50.24 | $50.60 | $50.60 | 1,809,720 |
| 2024-03-22 | $51.88 | $52.10 | $50.57 | $51.31 | $51.31 | 2,528,620 |
| 2024-03-21 | $52.92 | $53.19 | $51.55 | $51.88 | $51.88 | 2,327,620 |
| 2024-03-20 | $52.67 | $53.50 | $52.63 | $52.91 | $52.91 | 1,781,900 |
| 2024-03-19 | $53.24 | $53.77 | $52.80 | $52.88 | $52.88 | 2,339,880 |
| 2024-03-18 | $53.00 | $53.50 | $52.60 | $53.38 | $53.38 | 3,159,840 |
| 2024-03-15 | $51.80 | $53.98 | $51.28 | $53.71 | $53.71 | 4,356,930 |
| 2024-03-14 | $53.00 | $53.49 | $52.00 | $52.44 | $52.44 | 1,919,500 |
| 2024-03-13 | $54.07 | $54.10 | $53.01 | $53.16 | $53.16 | 3,202,440 |
| 2024-03-12 | $54.71 | $54.85 | $53.60 | $54.18 | $54.18 | 3,078,060 |
| 2024-03-11 | $53.06 | $54.39 | $53.05 | $54.29 | $54.29 | 3,175,200 |
| 2024-03-08 | $52.89 | $54.30 | $52.52 | $52.91 | $52.91 | 2,171,900 |
| 2024-03-07 | $54.16 | $54.55 | $52.68 | $52.90 | $52.90 | 2,695,200 |
| 2024-03-06 | $53.50 | $55.41 | $52.81 | $54.47 | $54.47 | 4,244,190 |
| 2024-03-05 | $54.88 | $54.88 | $53.17 | $53.50 | $53.50 | 3,995,550 |
| 2024-03-04 | $54.99 | $56.65 | $54.58 | $55.15 | $55.15 | 4,735,240 |
| 2024-03-01 | $53.10 | $55.84 | $53.00 | $55.66 | $55.66 | 7,556,190 |
| 2024-02-29 | $48.24 | $53.58 | $48.05 | $53.00 | $53.00 | 7,029,740 |
| 2024-02-28 | $49.11 | $50.80 | $48.76 | $48.79 | $48.79 | 3,682,550 |
| 2024-02-27 | $48.14 | $48.80 | $48.00 | $48.80 | $48.80 | 1,669,080 |
| 2024-02-26 | $48.60 | $48.90 | $48.23 | $48.31 | $48.31 | 1,902,770 |
| 2024-02-23 | $48.28 | $48.88 | $47.85 | $48.60 | $48.60 | 1,901,830 |
| 2024-02-22 | $47.90 | $48.85 | $47.75 | $48.26 | $48.26 | 1,671,360 |
| 2024-02-21 | $47.00 | $48.67 | $46.65 | $47.95 | $47.95 | 2,778,140 |
| 2024-02-20 | $46.79 | $47.85 | $46.62 | $47.25 | $47.25 | 1,891,860 |
| 2024-02-19 | $47.06 | $47.37 | $46.41 | $47.15 | $47.15 | 2,612,380 |
| 2024-02-08 | $47.23 | $47.30 | $46.08 | $47.06 | $47.06 | 3,777,670 |
| 2024-02-07 | $46.60 | $47.20 | $45.66 | $47.02 | $47.02 | 4,076,570 |
| 2024-02-06 | $44.41 | $46.77 | $43.77 | $46.46 | $46.46 | 4,075,230 |
| 2024-02-05 | $43.80 | $44.83 | $41.60 | $44.41 | $44.41 | 4,381,640 |
| 2024-02-02 | $44.20 | $44.54 | $42.11 | $43.67 | $43.67 | 3,890,950 |
| 2024-02-01 | $43.50 | $44.89 | $43.50 | $44.20 | $44.20 | 2,889,100 |
| 2024-01-31 | $44.02 | $45.10 | $43.32 | $43.80 | $43.80 | 3,197,620 |
| 2024-01-30 | $45.72 | $45.90 | $44.22 | $44.22 | $44.22 | 2,742,350 |
| 2024-01-29 | $46.12 | $47.80 | $45.73 | $45.74 | $45.74 | 3,758,050 |
| 2024-01-26 | $48.60 | $50.15 | $48.60 | $48.91 | $48.91 | 3,047,650 |
| 2024-01-25 | $47.63 | $49.17 | $47.32 | $48.99 | $48.99 | 3,445,160 |
| 2024-01-24 | $48.90 | $48.90 | $46.69 | $47.86 | $47.86 | 3,493,350 |
| 2024-01-23 | $48.00 | $49.00 | $46.50 | $48.60 | $48.60 | 4,395,110 |
| 2024-01-22 | $49.98 | $50.60 | $48.61 | $49.15 | $49.15 | 5,072,690 |
| 2024-01-19 | $50.05 | $51.06 | $49.35 | $50.05 | $50.05 | 3,969,450 |
| 2024-01-18 | $47.90 | $50.32 | $47.72 | $50.27 | $50.27 | 5,230,150 |
| 2024-01-17 | $49.60 | $49.65 | $48.39 | $48.40 | $48.40 | 3,143,010 |
| 2024-01-16 | $48.97 | $50.70 | $48.00 | $49.73 | $49.73 | 3,775,140 |
| 2024-01-15 | $50.11 | $50.61 | $49.05 | $49.10 | $49.10 | 3,472,620 |
| 2024-01-12 | $50.27 | $51.83 | $49.91 | $50.59 | $50.59 | 3,569,010 |
| 2024-01-11 | $49.53 | $51.00 | $49.45 | $50.34 | $50.34 | 3,276,700 |
| 2024-01-10 | $49.29 | $50.68 | $49.14 | $49.76 | $49.76 | 2,841,850 |
| 2024-01-09 | $49.40 | $50.98 | $48.85 | $49.66 | $49.66 | 3,998,420 |
| 2024-01-08 | $49.00 | $50.21 | $48.83 | $49.51 | $49.51 | 3,525,260 |
| 2024-01-05 | $50.38 | $50.95 | $48.75 | $49.15 | $49.15 | 4,329,490 |
| 2024-01-04 | $51.45 | $51.45 | $50.17 | $50.48 | $50.48 | 2,979,000 |
| 2024-01-03 | $51.10 | $51.95 | $50.43 | $51.61 | $51.61 | 5,596,130 |
| 2024-01-02 | $50.88 | $52.17 | $50.26 | $51.59 | $51.59 | 6,393,200 |
| 2024-01-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2023-12-29 | $51.28 | $51.47 | $50.68 | $51.00 | $51.00 | 5,041,440 |
| 2023-12-28 | $47.96 | $51.88 | $47.96 | $51.55 | $51.55 | 8,758,980 |
| 2023-12-27 | $48.33 | $48.34 | $47.42 | $47.98 | $47.98 | 2,907,170 |
| 2023-12-26 | $47.85 | $48.33 | $47.50 | $48.17 | $48.17 | 3,413,100 |
| 2023-12-25 | $47.21 | $48.37 | $47.18 | $48.09 | $48.09 | 4,362,580 |
| 2023-12-22 | $46.14 | $47.50 | $45.49 | $47.17 | $47.17 | 5,634,420 |
| 2023-12-21 | $44.60 | $46.56 | $44.52 | $46.16 | $46.16 | 5,851,460 |
| 2023-12-20 | $45.70 | $45.76 | $44.78 | $44.78 | $44.78 | 3,053,450 |
| 2023-12-19 | $45.42 | $45.95 | $45.09 | $45.88 | $45.88 | 2,459,210 |
| 2023-12-18 | $46.00 | $46.32 | $45.16 | $45.29 | $45.29 | 2,388,750 |
| 2023-12-15 | $46.34 | $47.17 | $46.05 | $46.15 | $46.15 | 2,559,000 |
| 2023-12-14 | $46.60 | $47.19 | $46.12 | $46.12 | $46.12 | 2,036,740 |
| 2023-12-13 | $47.52 | $47.60 | $46.30 | $46.30 | $46.30 | 3,556,850 |
| 2023-12-12 | $48.74 | $48.77 | $47.68 | $47.86 | $47.86 | 3,154,200 |
| 2023-12-11 | $48.77 | $48.77 | $47.52 | $48.40 | $48.40 | 4,353,720 |
| 2023-12-08 | $48.50 | $49.35 | $48.40 | $49.35 | $49.35 | 5,451,560 |
| 2023-12-07 | $49.44 | $49.44 | $47.97 | $48.51 | $48.51 | 4,147,200 |
| 2023-12-06 | $48.80 | $49.95 | $48.52 | $49.56 | $49.56 | 4,477,210 |
| 2023-12-05 | $48.97 | $49.32 | $48.35 | $48.35 | $48.35 | 2,316,820 |
| 2023-12-04 | $49.79 | $49.88 | $49.13 | $49.20 | $49.20 | 2,001,590 |
| 2023-12-01 | $49.67 | $49.92 | $48.80 | $49.77 | $49.77 | 2,825,560 |
| 2023-11-30 | $50.85 | $51.05 | $49.55 | $49.66 | $49.66 | 2,280,890 |
| 2023-11-29 | $51.62 | $51.62 | $50.66 | $50.84 | $50.84 | 1,957,780 |
| 2023-11-28 | $50.87 | $51.43 | $50.31 | $51.40 | $51.40 | 2,227,000 |
| 2023-11-27 | $51.60 | $51.76 | $50.60 | $51.08 | $51.08 | 3,048,330 |
| 2023-11-24 | $52.86 | $53.01 | $51.74 | $51.90 | $51.90 | 2,650,650 |
| 2023-11-23 | $52.81 | $53.20 | $52.66 | $52.98 | $52.98 | 1,912,450 |
| 2023-11-22 | $54.00 | $54.30 | $52.80 | $52.86 | $52.86 | 3,374,820 |
| 2023-11-21 | $54.52 | $55.09 | $54.10 | $54.23 | $54.23 | 2,674,410 |
| 2023-11-20 | $54.71 | $55.05 | $53.84 | $54.46 | $54.46 | 2,550,570 |
| 2023-11-17 | $54.97 | $54.97 | $54.13 | $54.60 | $54.60 | 1,910,510 |
| 2023-11-16 | $56.36 | $56.36 | $54.34 | $54.47 | $54.47 | 3,628,930 |
| 2023-11-15 | $55.87 | $57.42 | $55.81 | $56.27 | $56.27 | 4,356,540 |
| 2023-11-14 | $56.50 | $57.09 | $55.22 | $55.50 | $55.50 | 3,007,860 |
| 2023-11-13 | $56.34 | $57.58 | $55.79 | $56.50 | $56.50 | 3,039,530 |
| 2023-11-10 | $57.90 | $57.96 | $56.66 | $57.33 | $57.33 | 2,597,430 |
| 2023-11-09 | $57.28 | $59.80 | $57.20 | $58.32 | $58.32 | 4,074,060 |
| 2023-11-08 | $57.67 | $57.94 | $56.73 | $57.31 | $57.31 | 1,947,200 |
| 2023-11-07 | $57.50 | $57.90 | $56.98 | $57.63 | $57.63 | 1,625,860 |
| 2023-11-06 | $57.05 | $58.40 | $57.00 | $57.89 | $57.89 | 2,517,470 |
| 2023-11-03 | $55.91 | $57.45 | $55.78 | $57.08 | $57.08 | 2,398,780 |
| 2023-11-02 | $57.20 | $57.34 | $55.80 | $55.85 | $55.85 | 1,676,320 |
| 2023-11-01 | $57.58 | $57.58 | $56.60 | $56.98 | $56.98 | 2,134,840 |
| 2023-10-31 | $56.61 | $57.63 | $56.49 | $57.25 | $57.25 | 2,549,280 |
| 2023-10-30 | $56.03 | $57.16 | $55.58 | $56.81 | $56.81 | 2,364,590 |
| 2023-10-27 | $53.92 | $56.27 | $53.51 | $56.04 | $56.04 | 3,648,080 |
| 2023-10-26 | $53.91 | $54.00 | $53.00 | $53.90 | $53.90 | 1,718,400 |
| 2023-10-25 | $54.52 | $55.33 | $54.08 | $54.32 | $54.32 | 1,999,240 |
| 2023-10-24 | $54.04 | $54.65 | $53.53 | $54.25 | $54.25 | 2,186,340 |
| 2023-10-23 | $55.24 | $55.26 | $53.12 | $54.10 | $54.10 | 2,135,980 |
| 2023-10-20 | $54.85 | $55.66 | $54.55 | $55.24 | $55.24 | 2,436,900 |
| 2023-10-19 | $55.72 | $56.35 | $55.07 | $55.10 | $55.10 | 1,877,400 |
| 2023-10-18 | $57.00 | $57.00 | $55.99 | $56.09 | $56.09 | 1,764,900 |
| 2023-10-17 | $57.30 | $57.70 | $56.70 | $57.04 | $57.04 | 1,418,400 |
| 2023-10-16 | $59.05 | $59.33 | $57.00 | $57.21 | $57.21 | 2,538,220 |
| 2023-10-13 | $59.51 | $60.08 | $58.55 | $59.03 | $59.03 | 2,647,860 |
| 2023-10-12 | $58.66 | $60.20 | $58.64 | $60.07 | $60.07 | 3,612,470 |
| 2023-10-11 | $59.15 | $59.47 | $58.45 | $58.59 | $58.59 | 2,185,330 |
| 2023-10-10 | $59.36 | $59.86 | $58.87 | $58.90 | $58.90 | 1,829,390 |
| 2023-10-09 | $60.41 | $60.60 | $59.31 | $59.35 | $59.35 | 2,036,510 |
| 2023-09-28 | $60.52 | $60.98 | $59.91 | $60.41 | $60.41 | 1,919,320 |
| 2023-09-27 | $59.27 | $61.50 | $59.10 | $60.00 | $60.00 | 2,718,360 |
| 2023-09-26 | $59.89 | $60.37 | $59.27 | $59.27 | $59.27 | 1,519,140 |
| 2023-09-25 | $61.44 | $61.44 | $59.80 | $60.26 | $60.26 | 2,358,250 |
| 2023-09-22 | $59.68 | $61.60 | $59.25 | $61.45 | $61.45 | 2,582,950 |
| 2023-09-21 | $60.81 | $60.98 | $59.90 | $59.98 | $59.98 | 2,161,750 |
| 2023-09-20 | $60.50 | $61.29 | $60.45 | $60.96 | $60.96 | 1,367,530 |
| 2023-09-19 | $62.41 | $62.41 | $60.65 | $60.95 | $60.95 | 1,638,690 |
| 2023-09-18 | $61.25 | $62.66 | $60.83 | $61.90 | $61.90 | 2,303,190 |
| 2023-09-15 | $61.42 | $62.90 | $60.80 | $61.81 | $61.81 | 3,034,890 |
| 2023-09-14 | $60.84 | $61.37 | $60.15 | $61.07 | $61.07 | 1,922,370 |
| 2023-09-13 | $61.66 | $61.97 | $60.36 | $60.74 | $60.74 | 1,958,750 |
| 2023-09-12 | $61.90 | $62.47 | $61.43 | $61.80 | $61.80 | 1,179,070 |
| 2023-09-11 | $61.40 | $62.55 | $61.40 | $61.93 | $61.93 | 1,439,650 |
| 2023-09-08 | $61.88 | $62.00 | $61.24 | $61.40 | $61.40 | 1,081,660 |
| 2023-09-07 | $63.68 | $63.68 | $62.00 | $62.08 | $62.08 | 1,904,100 |
| 2023-09-06 | $63.01 | $63.79 | $62.40 | $63.65 | $63.65 | 2,078,220 |
| 2023-09-05 | $63.00 | $63.53 | $62.30 | $63.38 | $63.38 | 2,101,200 |
| 2023-09-04 | $62.77 | $63.68 | $62.02 | $63.27 | $63.27 | 2,903,430 |
| 2023-09-01 | $61.91 | $62.45 | $61.80 | $62.04 | $62.04 | 1,096,300 |
| 2023-08-31 | $62.01 | $62.40 | $61.48 | $61.76 | $61.76 | 1,585,970 |
| 2023-08-30 | $62.50 | $62.99 | $61.95 | $62.18 | $62.18 | 2,278,090 |
| 2023-08-29 | $61.80 | $62.88 | $61.50 | $62.52 | $62.52 | 2,394,390 |
| 2023-08-28 | $64.00 | $64.48 | $61.42 | $61.80 | $61.80 | 3,394,470 |
| 2023-08-25 | $62.28 | $62.28 | $60.70 | $61.00 | $61.00 | 2,132,710 |
| 2023-08-24 | $60.36 | $62.60 | $60.36 | $61.67 | $61.67 | 2,423,260 |
| 2023-08-23 | $62.55 | $62.59 | $60.55 | $60.62 | $60.62 | 2,127,110 |
| 2023-08-22 | $61.79 | $62.80 | $61.08 | $62.50 | $62.50 | 2,540,230 |
| 2023-08-21 | $62.77 | $63.29 | $61.56 | $61.56 | $61.56 | 1,732,000 |
| 2023-08-18 | $64.68 | $64.71 | $62.82 | $62.82 | $62.82 | 1,876,310 |
| 2023-08-17 | $63.51 | $64.88 | $62.97 | $64.67 | $64.67 | 2,016,950 |
| 2023-08-16 | $64.38 | $64.46 | $63.40 | $63.70 | $63.70 | 1,975,830 |
| 2023-08-15 | $66.98 | $67.12 | $64.05 | $64.38 | $64.38 | 3,838,270 |
| 2023-08-14 | $67.49 | $67.49 | $66.11 | $66.97 | $66.97 | 2,095,240 |
| 2023-08-11 | $69.01 | $69.29 | $67.31 | $67.53 | $67.53 | 2,237,670 |
| 2023-08-10 | $68.89 | $69.59 | $68.70 | $69.10 | $69.10 | 1,649,840 |
| 2023-08-09 | $68.96 | $69.35 | $68.69 | $68.91 | $68.91 | 1,482,750 |
| 2023-08-08 | $69.72 | $69.80 | $68.51 | $69.10 | $69.10 | 2,342,860 |
| 2023-08-07 | $70.73 | $70.94 | $69.11 | $69.71 | $69.71 | 3,033,260 |
| 2023-08-04 | $71.10 | $72.25 | $70.52 | $70.73 | $70.73 | 2,202,600 |
| 2023-08-03 | $70.00 | $71.11 | $69.99 | $71.10 | $71.10 | 1,757,350 |
| 2023-08-02 | $71.89 | $71.89 | $70.00 | $70.29 | $70.29 | 2,118,280 |
| 2023-08-01 | $71.83 | $72.66 | $70.70 | $71.62 | $71.62 | 2,308,860 |
| 2023-07-31 | $71.07 | $72.63 | $71.02 | $71.98 | $71.98 | 3,567,420 |
| 2023-07-28 | $69.29 | $71.17 | $68.99 | $70.71 | $70.71 | 3,041,950 |
| 2023-07-27 | $71.46 | $71.94 | $69.51 | $69.90 | $69.90 | 2,456,220 |
| 2023-07-26 | $71.30 | $72.29 | $71.12 | $71.53 | $71.53 | 2,297,280 |
| 2023-07-25 | $70.34 | $71.40 | $70.22 | $71.11 | $71.11 | 2,107,090 |
| 2023-07-24 | $71.15 | $71.15 | $69.61 | $69.80 | $69.80 | 2,055,100 |
| 2023-07-21 | $71.26 | $72.13 | $70.44 | $71.02 | $71.02 | 1,804,660 |
| 2023-07-20 | $71.25 | $73.48 | $71.24 | $71.53 | $71.53 | 2,638,880 |
| 2023-07-19 | $72.03 | $72.20 | $70.50 | $71.23 | $71.23 | 1,674,040 |
| 2023-07-18 | $71.59 | $72.29 | $71.02 | $71.95 | $71.95 | 1,854,380 |
| 2023-07-17 | $71.83 | $72.27 | $71.11 | $71.60 | $71.60 | 1,437,410 |
| 2023-07-14 | $73.10 | $73.10 | $71.73 | $71.81 | $71.81 | 2,672,070 |
| 2023-07-13 | $74.00 | $74.50 | $72.71 | $73.19 | $73.19 | 3,711,550 |
| 2023-07-12 | $72.30 | $73.96 | $71.68 | $72.97 | $72.97 | 3,712,240 |
| 2023-07-11 | $71.50 | $72.47 | $70.91 | $72.08 | $72.08 | 2,977,900 |
| 2023-07-10 | $69.60 | $74.35 | $68.83 | $72.12 | $72.12 | 6,618,330 |
| 2023-07-07 | $68.60 | $68.75 | $68.07 | $68.36 | $68.36 | 1,254,630 |
| 2023-07-06 | $69.35 | $69.50 | $68.32 | $68.79 | $68.79 | 1,803,100 |
| 2023-07-05 | $70.60 | $70.65 | $69.37 | $69.60 | $69.60 | 1,781,290 |
| 2023-07-04 | $70.67 | $71.19 | $70.42 | $70.64 | $70.64 | 2,254,550 |
| 2023-07-03 | $70.42 | $72.48 | $70.05 | $70.84 | $70.84 | 3,380,500 |
| 2023-06-30 | $69.61 | $71.14 | $69.10 | $70.02 | $70.02 | 2,413,440 |
| 2023-06-29 | $70.13 | $70.88 | $69.61 | $69.68 | $69.68 | 1,977,920 |
| 2023-06-28 | $69.55 | $70.63 | $68.86 | $70.46 | $70.46 | 2,734,230 |
| 2023-06-27 | $68.63 | $70.27 | $68.31 | $69.54 | $69.54 | 1,916,710 |
| 2023-06-26 | $68.83 | $70.13 | $68.20 | $68.63 | $68.63 | 2,660,690 |
| 2023-06-21 | $72.10 | $73.44 | $69.60 | $69.60 | $69.60 | 5,024,560 |
| 2023-06-20 | $72.10 | $74.44 | $70.38 | $73.40 | $73.40 | 6,485,300 |
| 2023-06-19 | $75.00 | $76.40 | $72.00 | $72.18 | $72.18 | 7,235,180 |
| 2023-06-16 | $69.70 | $71.00 | $69.31 | $70.63 | $70.63 | 3,482,210 |
| 2023-06-15 | $67.52 | $70.30 | $66.88 | $69.90 | $69.90 | 3,979,720 |
| 2023-06-14 | $68.41 | $68.81 | $67.50 | $67.50 | $67.50 | 2,103,820 |
| 2023-06-13 | $69.26 | $69.70 | $68.18 | $68.45 | $68.45 | 2,633,220 |
| 2023-06-12 | $68.07 | $70.10 | $66.80 | $69.27 | $69.27 | 5,639,760 |
| 2023-06-09 | $69.82 | $70.61 | $66.02 | $68.95 | $68.95 | 8,430,730 |
| 2023-06-08 | $68.05 | $70.62 | $68.05 | $69.99 | $69.99 | 4,469,610 |
| 2023-06-07 | $69.38 | $69.47 | $67.65 | $67.82 | $67.82 | 2,749,200 |
| 2023-06-06 | $70.59 | $70.72 | $68.76 | $68.92 | $68.92 | 2,903,050 |
| 2023-06-05 | $71.83 | $71.83 | $70.20 | $70.59 | $70.59 | 2,629,170 |
| 2023-06-02 | $68.18 | $72.33 | $67.70 | $71.80 | $71.80 | 6,201,930 |
| 2023-06-01 | $66.48 | $68.85 | $66.48 | $68.19 | $68.19 | 2,849,040 |
| 2023-05-31 | $67.04 | $67.69 | $66.39 | $67.36 | $67.36 | 2,766,800 |
| 2023-05-30 | $67.67 | $68.35 | $66.98 | $67.80 | $67.80 | 2,607,020 |
| 2023-05-29 | $68.86 | $68.98 | $67.08 | $67.53 | $67.53 | 2,771,600 |
| 2023-05-26 | $70.31 | $70.51 | $68.60 | $68.87 | $68.87 | 2,619,390 |
| 2023-05-25 | $71.50 | $71.65 | $70.00 | $70.23 | $70.23 | 2,624,080 |
| 2023-05-24 | $71.51 | $72.44 | $71.09 | $71.83 | $70.95 | 2,143,080 |
| 2023-05-23 | $72.20 | $73.29 | $71.30 | $71.81 | $70.93 | 2,646,940 |
| 2023-05-22 | $71.31 | $72.77 | $71.05 | $72.24 | $71.36 | 3,080,390 |
| 2023-05-19 | $69.78 | $70.86 | $69.45 | $70.65 | $70.65 | 1,693,010 |
| 2023-05-18 | $71.20 | $71.35 | $69.82 | $70.13 | $70.13 | 2,673,400 |
| 2023-05-17 | $72.65 | $72.80 | $70.70 | $71.00 | $71.00 | 3,097,240 |
| 2023-05-16 | $71.40 | $73.00 | $71.20 | $72.66 | $72.66 | 3,104,760 |
| 2023-05-15 | $69.98 | $71.97 | $69.93 | $71.31 | $71.31 | 3,123,330 |
| 2023-05-12 | $72.20 | $72.88 | $70.16 | $70.25 | $70.25 | 3,859,910 |
| 2023-05-11 | $71.89 | $72.86 | $70.81 | $72.40 | $72.40 | 2,997,830 |
| 2023-05-10 | $71.01 | $72.49 | $70.62 | $71.50 | $71.50 | 2,928,940 |
| 2023-05-09 | $72.20 | $72.67 | $71.20 | $71.23 | $71.23 | 2,986,490 |
| 2023-05-08 | $71.76 | $72.71 | $71.20 | $72.08 | $72.08 | 2,570,080 |
| 2023-05-05 | $72.60 | $72.81 | $71.49 | $71.67 | $71.67 | 2,288,210 |
| 2023-05-04 | $73.23 | $73.93 | $72.44 | $72.89 | $72.89 | 1,933,850 |
| 2023-05-03 | $73.23 | $73.23 | $73.23 | $73.23 | $73.23 | 0 |
| 2023-05-02 | $73.23 | $73.23 | $73.23 | $73.23 | $73.23 | 0 |
| 2023-04-28 | $73.20 | $74.45 | $72.52 | $73.23 | $73.23 | 2,032,280 |
| 2023-04-27 | $74.53 | $75.90 | $72.80 | $73.36 | $73.36 | 2,826,420 |
| 2023-04-26 | $71.89 | $76.59 | $70.90 | $74.52 | $74.52 | 4,388,670 |
| 2023-04-25 | $74.00 | $74.19 | $70.00 | $71.39 | $71.39 | 4,165,510 |
| 2023-04-24 | $78.85 | $78.85 | $72.90 | $73.85 | $73.85 | 5,053,570 |
| 2023-04-21 | $80.39 | $81.30 | $78.87 | $78.90 | $78.90 | 2,995,270 |
| 2023-04-20 | $81.08 | $81.24 | $79.99 | $80.31 | $80.31 | 2,893,580 |
| 2023-04-19 | $82.25 | $82.49 | $80.58 | $80.87 | $80.87 | 3,667,010 |
| 2023-04-18 | $83.12 | $85.03 | $82.52 | $82.57 | $82.57 | 4,067,500 |
| 2023-04-17 | $81.50 | $82.98 | $81.48 | $82.72 | $82.72 | 3,620,060 |
| 2023-04-14 | $79.89 | $82.25 | $79.60 | $81.67 | $81.67 | 4,064,960 |
| 2023-04-13 | $81.07 | $81.25 | $80.05 | $80.21 | $80.21 | 2,580,990 |
| 2023-04-12 | $81.31 | $81.66 | $80.88 | $81.40 | $81.40 | 3,020,500 |
| 2023-04-11 | $81.66 | $81.66 | $80.61 | $81.30 | $81.30 | 2,796,000 |
| 2023-04-10 | $82.18 | $82.38 | $80.80 | $81.11 | $81.11 | 4,686,830 |
| 2023-04-07 | $82.20 | $83.17 | $82.20 | $82.38 | $82.38 | 2,242,750 |
| 2023-04-06 | $81.82 | $83.26 | $81.40 | $82.19 | $82.19 | 3,164,560 |
| 2023-04-05 | $81.82 | $81.82 | $81.82 | $81.82 | $81.82 | 0 |
| 2023-04-04 | $84.00 | $84.00 | $81.50 | $81.82 | $81.82 | 4,922,070 |
| 2023-04-03 | $83.03 | $84.80 | $81.81 | $84.39 | $84.39 | 5,129,350 |
| 2023-03-31 | $83.40 | $83.96 | $82.70 | $83.01 | $83.01 | 3,349,480 |
| 2023-03-30 | $83.90 | $84.25 | $82.60 | $83.40 | $83.40 | 3,217,250 |
| 2023-03-29 | $85.66 | $86.38 | $83.82 | $84.25 | $84.25 | 4,610,060 |
| 2023-03-28 | $83.00 | $86.60 | $83.00 | $86.05 | $86.05 | 5,606,560 |
| 2023-03-27 | $83.11 | $83.65 | $81.70 | $83.53 | $83.53 | 3,499,830 |
| 2023-03-24 | $82.75 | $83.78 | $82.50 | $83.11 | $83.11 | 3,221,170 |
| 2023-03-23 | $82.62 | $83.47 | $82.00 | $82.70 | $82.70 | 2,454,980 |
| 2023-03-22 | $83.19 | $83.80 | $82.47 | $82.99 | $82.99 | 3,052,640 |
| 2023-03-21 | $83.40 | $83.48 | $81.82 | $83.16 | $83.16 | 4,573,930 |
| 2023-03-20 | $82.50 | $83.59 | $81.66 | $83.26 | $83.26 | 2,715,840 |
| 2023-03-17 | $83.00 | $84.25 | $82.30 | $82.50 | $82.50 | 2,975,900 |
| 2023-03-16 | $85.05 | $85.55 | $82.48 | $82.92 | $82.92 | 3,209,370 |
| 2023-03-15 | $86.65 | $87.57 | $84.91 | $85.03 | $85.03 | 3,177,760 |
| 2023-03-14 | $89.02 | $89.08 | $85.51 | $85.98 | $85.98 | 4,685,530 |
| 2023-03-13 | $88.42 | $89.50 | $87.50 | $89.02 | $89.02 | 2,337,160 |
| 2023-03-10 | $90.40 | $90.40 | $88.21 | $88.42 | $88.42 | 3,834,650 |
| 2023-03-09 | $92.16 | $92.70 | $90.60 | $90.61 | $90.61 | 2,805,940 |
| 2023-03-08 | $93.00 | $93.79 | $91.75 | $92.50 | $92.50 | 2,840,100 |
| 2023-03-07 | $93.43 | $95.70 | $92.80 | $93.16 | $93.16 | 4,407,990 |
| 2023-03-06 | $93.21 | $94.44 | $91.61 | $93.79 | $93.79 | 3,582,140 |
| 2023-03-03 | $94.01 | $95.36 | $92.82 | $93.20 | $93.20 | 3,106,970 |
| 2023-03-02 | $96.00 | $96.80 | $93.78 | $94.01 | $94.01 | 4,549,820 |
| 2023-03-01 | $97.60 | $97.75 | $96.21 | $96.81 | $96.81 | 2,676,360 |
| 2023-02-28 | $96.80 | $97.99 | $94.68 | $97.99 | $97.99 | 3,698,280 |
| 2023-02-27 | $95.14 | $97.50 | $93.78 | $97.05 | $97.05 | 3,790,580 |
| 2023-02-24 | $96.63 | $96.73 | $94.73 | $95.14 | $95.14 | 2,593,900 |
| 2023-02-23 | $97.80 | $99.20 | $96.07 | $96.63 | $96.63 | 3,724,890 |
| 2023-02-22 | $97.06 | $98.75 | $96.89 | $98.08 | $98.08 | 4,497,410 |
| 2023-02-21 | $93.50 | $99.50 | $93.21 | $97.90 | $97.90 | 9,815,310 |
| 2023-02-20 | $92.10 | $94.39 | $90.50 | $94.00 | $94.00 | 4,375,930 |
| 2023-02-17 | $93.01 | $94.33 | $92.03 | $92.08 | $92.08 | 2,623,690 |
| 2023-02-16 | $95.53 | $96.65 | $92.51 | $93.63 | $93.63 | 5,078,010 |
| 2023-02-15 | $97.02 | $97.69 | $95.18 | $96.10 | $96.10 | 3,763,810 |
| 2023-02-14 | $96.69 | $98.02 | $96.03 | $97.58 | $97.58 | 4,501,530 |
| 2023-02-13 | $97.81 | $98.19 | $96.20 | $96.69 | $96.69 | 4,266,270 |
| 2023-02-10 | $97.40 | $101.39 | $96.60 | $97.80 | $97.80 | 7,904,510 |
| 2023-02-09 | $93.00 | $99.80 | $92.50 | $98.06 | $98.06 | 10,693,030 |
| 2023-02-08 | $93.29 | $93.48 | $92.10 | $92.72 | $92.72 | 2,270,580 |
| 2023-02-07 | $93.97 | $94.55 | $92.00 | $92.76 | $92.76 | 3,708,580 |
| 2023-02-06 | $93.10 | $95.49 | $92.00 | $93.96 | $93.96 | 4,420,590 |
| 2023-02-03 | $95.61 | $95.78 | $92.01 | $93.24 | $93.24 | 6,133,940 |
| 2023-02-02 | $96.50 | $96.75 | $95.10 | $95.38 | $95.38 | 5,657,290 |
| 2023-02-01 | $93.07 | $96.66 | $92.71 | $96.20 | $96.20 | 8,146,500 |
| 2023-01-31 | $93.00 | $93.55 | $91.65 | $92.99 | $92.99 | 5,083,890 |
| 2023-01-30 | $91.60 | $94.80 | $91.19 | $93.09 | $93.09 | 7,882,670 |
| 2023-01-20 | $89.62 | $90.96 | $88.45 | $90.60 | $90.60 | 4,871,920 |
| 2023-01-19 | $89.99 | $90.00 | $88.47 | $89.10 | $89.10 | 3,842,060 |
| 2023-01-18 | $88.39 | $93.80 | $88.10 | $90.00 | $90.00 | 9,266,200 |
| 2023-01-17 | $87.68 | $89.88 | $87.22 | $87.97 | $87.97 | 3,876,580 |
| 2023-01-16 | $84.79 | $88.60 | $84.10 | $87.74 | $87.74 | 6,468,660 |
| 2023-01-13 | $85.80 | $87.20 | $84.16 | $85.16 | $85.16 | 4,326,880 |
| 2023-01-12 | $85.62 | $87.21 | $85.00 | $85.68 | $85.68 | 3,867,910 |
| 2023-01-11 | $87.00 | $87.97 | $85.75 | $85.87 | $85.87 | 4,134,980 |
| 2023-01-10 | $88.52 | $88.59 | $86.70 | $87.53 | $87.53 | 4,766,830 |
| 2023-01-09 | $88.33 | $90.70 | $86.73 | $88.60 | $88.60 | 10,420,720 |
| 2023-01-06 | $81.41 | $89.63 | $81.03 | $88.33 | $88.33 | 16,771,070 |
| 2023-01-05 | $80.62 | $82.83 | $79.99 | $81.48 | $81.48 | 7,108,780 |
| 2023-01-04 | $83.08 | $83.13 | $80.00 | $80.30 | $80.30 | 5,890,680 |
| 2023-01-03 | $82.83 | $83.43 | $81.28 | $83.14 | $83.14 | 4,602,320 |
| 2023-01-02 | $82.94 | $82.94 | $82.94 | $82.94 | $82.94 | 0 |
| 2022-12-30 | $84.18 | $84.75 | $82.48 | $82.94 | $82.94 | 3,328,430 |
| 2022-12-29 | $84.78 | $85.40 | $84.11 | $84.18 | $84.18 | 2,556,260 |
| 2022-12-28 | $85.38 | $85.84 | $83.80 | $84.50 | $84.50 | 2,797,900 |
| 2022-12-27 | $85.52 | $86.30 | $83.20 | $85.35 | $85.35 | 4,016,700 |
| 2022-12-26 | $84.72 | $85.79 | $84.29 | $85.52 | $85.52 | 3,626,930 |
| 2022-12-23 | $83.48 | $85.50 | $82.76 | $84.71 | $84.71 | 3,885,210 |
| 2022-12-22 | $87.90 | $88.45 | $82.70 | $83.70 | $83.70 | 7,778,400 |
| 2022-12-21 | $88.79 | $89.68 | $87.50 | $87.82 | $87.82 | 3,188,080 |
| 2022-12-20 | $89.98 | $90.50 | $88.12 | $88.78 | $88.78 | 3,070,420 |
| 2022-12-19 | $91.00 | $93.47 | $89.03 | $90.00 | $90.00 | 4,545,520 |
| 2022-12-16 | $93.02 | $94.47 | $90.50 | $91.31 | $91.31 | 5,124,080 |
| 2022-12-15 | $94.25 | $94.93 | $93.00 | $94.64 | $94.64 | 3,332,710 |
| 2022-12-14 | $95.49 | $96.53 | $94.00 | $94.25 | $94.25 | 3,515,050 |
| 2022-12-13 | $97.08 | $97.99 | $95.00 | $95.50 | $95.50 | 4,820,480 |
| 2022-12-12 | $100.00 | $100.36 | $97.09 | $97.22 | $97.22 | 5,730,150 |
| 2022-12-09 | $99.57 | $102.50 | $97.68 | $101.00 | $101.00 | 9,570,670 |
| 2022-12-08 | $96.16 | $100.59 | $94.92 | $99.80 | $99.80 | 8,732,370 |
| 2022-12-07 | $97.50 | $101.22 | $96.78 | $96.88 | $96.88 | 8,471,090 |
| 2022-12-06 | $92.20 | $97.00 | $90.00 | $96.72 | $96.72 | 11,226,060 |
| 2022-12-05 | $91.88 | $92.31 | $90.58 | $92.26 | $92.26 | 4,289,740 |
| 2022-12-01 | $89.86 | $92.55 | $89.80 | $91.19 | $91.19 | 6,747,860 |
| 2022-11-30 | $90.05 | $93.00 | $88.88 | $89.40 | $89.40 | 11,835,460 |
| 2022-11-29 | $92.35 | $97.00 | $92.35 | $95.81 | $95.81 | 7,555,200 |
| 2022-11-28 | $90.69 | $92.49 | $88.00 | $92.28 | $92.28 | 4,928,240 |
| 2022-11-25 | $96.04 | $97.27 | $90.00 | $91.13 | $91.13 | 10,569,830 |
| 2022-11-24 | $96.50 | $98.20 | $95.90 | $97.27 | $97.27 | 3,751,380 |
| 2022-11-23 | $95.40 | $97.38 | $94.71 | $96.46 | $96.46 | 4,022,040 |
| 2022-11-22 | $97.18 | $98.49 | $95.69 | $96.16 | $96.16 | 3,880,740 |
| 2022-11-21 | $97.13 | $99.18 | $95.59 | $98.70 | $98.70 | 3,368,810 |
| 2022-11-18 | $99.02 | $100.48 | $96.96 | $97.47 | $97.47 | 4,645,130 |
| 2022-11-17 | $101.50 | $101.63 | $98.02 | $99.51 | $99.51 | 5,749,890 |
| 2022-11-16 | $102.00 | $104.66 | $102.00 | $102.72 | $102.72 | 5,909,940 |
| 2022-11-15 | $99.70 | $102.45 | $98.55 | $102.45 | $102.45 | 5,506,290 |
| 2022-11-14 | $99.69 | $102.88 | $99.49 | $100.93 | $100.93 | 6,147,740 |
| 2022-11-11 | $103.20 | $104.20 | $98.35 | $100.31 | $100.31 | 7,268,430 |
| 2022-11-10 | $102.48 | $103.45 | $99.25 | $100.10 | $100.10 | 5,583,380 |
| 2022-11-09 | $106.00 | $106.12 | $102.19 | $102.42 | $102.42 | 5,854,210 |
| 2022-11-08 | $107.49 | $109.49 | $105.05 | $106.14 | $106.14 | 7,045,430 |
| 2022-11-07 | $106.69 | $112.65 | $105.84 | $109.02 | $109.02 | 9,139,910 |
| 2022-11-04 | $104.98 | $108.88 | $104.45 | $105.68 | $105.68 | 10,204,030 |
| 2022-11-03 | $105.00 | $108.90 | $104.00 | $105.50 | $105.50 | 6,486,640 |
| 2022-11-02 | $101.01 | $110.88 | $99.29 | $107.00 | $107.00 | 9,587,870 |
| 2022-11-01 | $96.37 | $101.40 | $95.24 | $101.01 | $101.01 | 6,819,950 |
| 2022-10-31 | $97.96 | $99.35 | $94.68 | $95.70 | $95.70 | 5,769,110 |
| 2022-10-28 | $102.00 | $102.00 | $96.55 | $97.95 | $97.95 | 9,193,110 |
| 2022-10-27 | $110.87 | $113.79 | $106.70 | $107.10 | $107.10 | 7,119,350 |
| 2022-10-26 | $107.80 | $114.20 | $107.71 | $110.87 | $110.87 | 6,942,780 |
| 2022-10-25 | $110.60 | $111.48 | $106.29 | $108.35 | $108.35 | 5,788,630 |
| 2022-10-24 | $113.00 | $115.14 | $109.50 | $110.86 | $110.86 | 4,787,130 |
| 2022-10-21 | $113.08 | $114.77 | $111.51 | $113.03 | $113.03 | 4,590,700 |
| 2022-10-20 | $112.20 | $116.33 | $110.44 | $114.01 | $114.01 | 6,036,230 |
| 2022-10-19 | $115.33 | $117.37 | $113.30 | $113.32 | $113.32 | 5,832,050 |
| 2022-10-18 | $119.29 | $121.70 | $116.10 | $117.01 | $117.01 | 8,458,560 |
| 2022-10-17 | $117.40 | $119.00 | $116.00 | $118.43 | $118.43 | 7,505,420 |
| 2022-10-14 | $115.15 | $124.00 | $111.00 | $119.80 | $119.80 | 13,555,310 |
| 2022-10-13 | $117.00 | $118.59 | $113.05 | $113.29 | $113.29 | 8,572,140 |
| 2022-10-12 | $116.29 | $121.76 | $110.26 | $119.25 | $119.25 | 13,529,630 |
| 2022-10-11 | $108.80 | $118.06 | $108.80 | $117.88 | $117.88 | 11,494,220 |
| 2022-10-10 | $109.10 | $112.90 | $105.69 | $109.23 | $109.23 | 5,701,640 |
| 2022-09-30 | $111.57 | $113.30 | $109.00 | $109.55 | $109.55 | 5,596,160 |
| 2022-09-29 | $113.93 | $115.00 | $111.10 | $112.21 | $112.21 | 6,152,950 |
| 2022-09-28 | $117.39 | $118.20 | $110.53 | $111.98 | $111.98 | 9,887,740 |
| 2022-09-27 | $122.00 | $122.98 | $114.50 | $118.81 | $118.81 | 9,423,020 |
| 2022-09-26 | $117.20 | $124.22 | $116.00 | $120.29 | $120.29 | 9,269,960 |
| 2022-09-23 | $120.89 | $123.58 | $117.51 | $118.12 | $118.12 | 9,517,060 |
| 2022-09-22 | $122.00 | $125.18 | $117.45 | $122.22 | $122.22 | 10,508,670 |
| 2022-09-21 | $128.39 | $130.15 | $121.18 | $121.50 | $121.50 | 12,983,870 |
| 2022-09-20 | $127.61 | $131.70 | $125.52 | $129.00 | $129.00 | 14,080,230 |
| 2022-09-19 | $113.00 | $123.45 | $112.98 | $123.45 | $123.45 | 6,333,210 |
| 2022-09-16 | $115.92 | $116.50 | $111.92 | $112.23 | $112.23 | 9,072,460 |
| 2022-09-15 | $127.88 | $128.60 | $115.01 | $116.44 | $116.44 | 15,728,470 |
| 2022-09-14 | $127.25 | $133.48 | $126.79 | $127.65 | $127.65 | 9,500,230 |
| 2022-09-13 | $139.00 | $139.50 | $128.88 | $129.20 | $129.20 | 16,481,840 |
| 2022-09-12 | $139.39 | $139.39 | $139.39 | $139.39 | $139.39 | 0 |
| 2022-09-09 | $135.00 | $142.75 | $135.00 | $139.39 | $139.39 | 14,309,220 |
| 2022-09-08 | $132.22 | $135.80 | $130.94 | $132.48 | $132.48 | 11,466,170 |
| 2022-09-07 | $128.15 | $138.35 | $126.50 | $134.18 | $134.18 | 15,911,600 |
| 2022-09-06 | $123.50 | $132.50 | $121.00 | $130.69 | $130.69 | 17,814,510 |
| 2022-09-05 | $119.69 | $122.98 | $114.60 | $122.95 | $122.95 | 19,003,180 |
| 2022-09-02 | $109.00 | $117.67 | $108.07 | $117.67 | $117.67 | 13,316,600 |
| 2022-09-01 | $113.00 | $113.31 | $106.36 | $106.97 | $106.97 | 10,020,810 |
| 2022-08-31 | $116.95 | $118.20 | $111.50 | $112.20 | $112.20 | 7,125,580 |
| 2022-08-30 | $120.80 | $121.44 | $116.56 | $117.54 | $117.54 | 6,584,610 |
| 2022-08-29 | $116.50 | $123.00 | $116.33 | $120.79 | $120.79 | 7,698,560 |
| 2022-08-26 | $125.00 | $125.15 | $118.30 | $118.95 | $118.95 | 8,051,970 |
| 2022-08-25 | $128.00 | $129.00 | $121.01 | $123.15 | $123.15 | 14,331,090 |
| 2022-08-24 | $132.80 | $135.73 | $130.00 | $132.44 | $132.44 | 10,623,570 |
| 2022-08-23 | $129.50 | $135.38 | $128.60 | $133.90 | $133.90 | 13,374,870 |
| 2022-08-22 | $130.39 | $131.85 | $127.86 | $129.66 | $129.66 | 10,020,120 |
| 2022-08-19 | $137.84 | $138.20 | $130.00 | $130.15 | $130.15 | 12,496,950 |
| 2022-08-18 | $137.00 | $139.94 | $135.00 | $137.71 | $137.71 | 11,045,430 |
| 2022-08-17 | $145.00 | $147.40 | $135.30 | $137.03 | $137.03 | 20,778,400 |
| 2022-08-16 | $148.80 | $153.80 | $144.37 | $147.40 | $147.40 | 15,386,960 |
| 2022-08-15 | $136.70 | $150.05 | $136.70 | $149.00 | $149.00 | 15,925,850 |
| 2022-08-12 | $135.20 | $143.00 | $135.19 | $136.60 | $136.60 | 14,310,400 |
| 2022-08-11 | $124.80 | $138.15 | $124.80 | $137.15 | $137.15 | 21,183,370 |
| 2022-08-10 | $123.82 | $126.56 | $121.00 | $126.50 | $126.50 | 17,359,070 |
| 2022-08-09 | $112.77 | $123.82 | $112.77 | $123.82 | $123.82 | 19,979,660 |
| 2022-08-08 | $110.21 | $113.42 | $109.00 | $112.56 | $112.56 | 9,314,670 |
| 2022-08-05 | $113.60 | $116.19 | $108.56 | $112.00 | $112.00 | 16,158,150 |
| 2022-08-04 | $106.40 | $112.88 | $106.05 | $112.81 | $112.81 | 23,217,670 |
| 2022-08-03 | $96.58 | $104.43 | $96.49 | $103.48 | $103.48 | 19,251,730 |
| 2022-08-02 | $99.00 | $99.00 | $93.72 | $94.94 | $94.94 | 7,291,510 |
| 2022-08-01 | $96.78 | $100.75 | $95.22 | $100.18 | $100.18 | 6,289,460 |
| 2022-07-29 | $99.70 | $101.00 | $98.00 | $98.17 | $98.17 | 4,408,230 |
| 2022-07-28 | $101.53 | $102.50 | $99.16 | $100.18 | $100.18 | 4,751,490 |
| 2022-07-27 | $100.59 | $100.88 | $99.38 | $100.33 | $100.33 | 3,934,650 |
| 2022-07-26 | $97.63 | $101.36 | $97.02 | $101.16 | $101.16 | 6,613,360 |
| 2022-07-25 | $99.98 | $100.19 | $96.78 | $97.45 | $97.45 | 6,604,950 |
| 2022-07-22 | $102.51 | $103.38 | $99.04 | $100.21 | $100.21 | 7,947,210 |
| 2022-07-21 | $103.45 | $104.59 | $102.27 | $102.40 | $102.40 | 5,300,600 |
| 2022-07-20 | $104.76 | $105.97 | $103.00 | $104.13 | $104.13 | 4,902,460 |
| 2022-07-19 | $105.99 | $106.00 | $103.35 | $104.00 | $104.00 | 5,146,300 |
| 2022-07-18 | $104.48 | $107.28 | $102.17 | $106.47 | $106.47 | 6,629,590 |
| 2022-07-15 | $104.92 | $108.58 | $104.40 | $105.00 | $105.00 | 7,782,570 |
| 2022-07-14 | $103.90 | $106.96 | $102.90 | $105.90 | $105.90 | 7,736,610 |
| 2022-07-13 | $103.02 | $104.88 | $100.75 | $103.61 | $103.61 | 7,261,890 |
| 2022-07-12 | $104.07 | $106.00 | $103.32 | $103.98 | $103.98 | 7,434,240 |
| 2022-07-11 | $113.00 | $113.00 | $103.41 | $104.12 | $104.12 | 15,351,150 |
| 2022-07-08 | $118.80 | $118.80 | $113.80 | $114.90 | $114.90 | 8,656,250 |
| 2022-07-07 | $115.18 | $118.38 | $113.63 | $116.97 | $116.97 | 9,056,240 |
| 2022-07-06 | $121.08 | $121.47 | $113.57 | $115.17 | $115.17 | 15,490,460 |
| 2022-07-05 | $124.03 | $124.39 | $120.20 | $122.08 | $122.08 | 13,016,130 |
| 2022-07-04 | $120.07 | $125.53 | $118.50 | $124.62 | $124.62 | 17,010,140 |
| 2022-07-01 | $116.99 | $124.10 | $115.88 | $122.06 | $122.06 | 19,019,910 |
| 2022-06-30 | $115.70 | $119.59 | $115.52 | $117.96 | $117.96 | 13,338,170 |
| 2022-06-29 | $120.49 | $120.96 | $114.64 | $115.27 | $115.27 | 11,821,550 |
| 2022-06-28 | $120.50 | $122.59 | $117.23 | $121.20 | $121.20 | 11,145,950 |
| 2022-06-27 | $124.99 | $125.00 | $120.00 | $120.48 | $120.48 | 13,804,210 |
| 2022-06-24 | $116.40 | $125.77 | $114.51 | $124.14 | $124.14 | 17,478,060 |
| 2022-06-23 | $119.89 | $120.59 | $113.98 | $116.29 | $116.29 | 16,121,610 |
| 2022-06-22 | $118.10 | $123.25 | $115.48 | $119.35 | $119.35 | 14,535,160 |
| 2022-06-21 | $124.18 | $125.90 | $118.60 | $119.33 | $119.33 | 14,109,800 |
| 2022-06-20 | $131.01 | $133.50 | $122.51 | $126.96 | $126.96 | 16,225,530 |
| 2022-06-17 | $120.20 | $132.87 | $120.19 | $129.50 | $129.50 | 16,724,390 |
| 2022-06-16 | $120.00 | $127.00 | $119.78 | $123.30 | $123.30 | 13,223,190 |
| 2022-06-15 | $130.01 | $133.00 | $120.43 | $121.00 | $121.00 | 22,078,600 |
| 2022-06-14 | $112.00 | $125.55 | $111.21 | $125.55 | $125.55 | 20,837,950 |
| 2022-06-13 | $111.32 | $120.23 | $110.88 | $114.14 | $114.14 | 22,027,060 |
| 2022-06-10 | $99.00 | $111.17 | $98.01 | $111.17 | $111.17 | 17,391,700 |
| 2022-06-09 | $95.53 | $101.56 | $94.79 | $101.06 | $101.06 | 14,625,020 |
| 2022-06-08 | $96.81 | $97.80 | $93.50 | $96.21 | $96.21 | 11,069,050 |
| 2022-06-07 | $102.00 | $102.14 | $96.55 | $96.84 | $96.84 | 13,048,730 |
| 2022-06-06 | $95.50 | $102.35 | $93.45 | $101.25 | $99.74 | 15,300,350 |
| 2022-06-02 | $92.13 | $95.60 | $90.99 | $95.03 | $93.61 | 10,902,980 |
| 2022-06-01 | $92.00 | $94.01 | $90.33 | $92.15 | $90.77 | 7,386,600 |
| 2022-05-31 | $92.57 | $93.89 | $91.60 | $93.12 | $91.73 | 8,531,490 |
| 2022-05-30 | $93.00 | $93.16 | $89.75 | $91.47 | $90.10 | 8,984,770 |
| 2022-05-27 | $95.00 | $96.90 | $92.52 | $93.00 | $91.61 | 9,394,860 |
| 2022-05-26 | $96.40 | $96.70 | $92.50 | $94.17 | $92.76 | 9,544,330 |
| 2022-05-25 | $98.00 | $99.20 | $94.18 | $96.40 | $94.96 | 12,673,250 |
| 2022-05-24 | $96.92 | $102.07 | $95.12 | $99.45 | $97.96 | 18,522,750 |
| 2022-05-23 | $95.92 | $97.97 | $93.05 | $97.21 | $95.76 | 14,340,210 |
| 2022-05-20 | $96.00 | $99.83 | $94.30 | $96.90 | $95.45 | 22,993,110 |
| 2022-05-19 | $83.58 | $94.08 | $82.05 | $94.08 | $92.67 | 18,432,370 |
| 2022-05-18 | $84.55 | $86.99 | $84.34 | $85.53 | $84.25 | 9,136,110 |
| 2022-05-17 | $82.54 | $84.60 | $81.58 | $84.48 | $83.22 | 9,418,580 |
| 2022-05-16 | $82.61 | $84.67 | $82.03 | $82.08 | $80.85 | 6,788,740 |
| 2022-05-13 | $84.33 | $84.89 | $81.49 | $82.52 | $81.29 | 7,595,030 |
| 2022-05-12 | $83.00 | $84.38 | $82.08 | $83.13 | $81.89 | 8,579,900 |
| 2022-05-11 | $80.00 | $87.62 | $78.82 | $83.86 | $82.61 | 14,959,100 |
| 2022-05-10 | $77.50 | $80.50 | $75.49 | $79.65 | $78.46 | 7,957,230 |
| 2022-05-09 | $76.35 | $78.36 | $75.94 | $77.50 | $76.34 | 4,127,430 |
| 2022-05-06 | $77.50 | $78.40 | $76.20 | $76.70 | $75.55 | 5,688,680 |
| 2022-05-05 | $78.60 | $81.49 | $78.36 | $79.62 | $78.43 | 8,469,500 |
| 2022-05-04 | $79.44 | $79.44 | $79.44 | $79.44 | $78.25 | 0 |
| 2022-05-03 | $79.44 | $79.44 | $79.44 | $79.44 | $78.25 | 0 |
| 2022-04-29 | $77.66 | $79.78 | $75.51 | $79.44 | $78.25 | 10,017,890 |
| 2022-04-28 | $80.00 | $80.00 | $76.85 | $77.70 | $76.54 | 10,594,000 |
| 2022-04-27 | $71.01 | $81.32 | $70.84 | $80.61 | $79.40 | 10,167,260 |
| 2022-04-26 | $76.70 | $78.64 | $73.80 | $74.28 | $73.17 | 7,107,970 |
| 2022-04-25 | $81.25 | $83.26 | $77.00 | $77.05 | $75.90 | 6,773,750 |
| 2022-04-22 | $84.20 | $85.79 | $82.90 | $83.07 | $81.83 | 4,742,490 |
| 2022-04-21 | $87.19 | $90.40 | $84.20 | $84.70 | $83.43 | 7,526,220 |
| 2022-04-20 | $89.84 | $91.10 | $88.30 | $88.88 | $87.55 | 7,100,830 |
| 2022-04-19 | $92.77 | $94.59 | $89.86 | $90.18 | $88.83 | 10,297,650 |
| 2022-04-18 | $90.68 | $95.98 | $89.66 | $93.56 | $92.16 | 10,118,770 |
| 2022-04-15 | $87.66 | $93.74 | $86.80 | $92.44 | $91.06 | 11,361,050 |
| 2022-04-14 | $88.17 | $89.21 | $86.35 | $88.76 | $87.43 | 6,217,500 |
| 2022-04-13 | $89.28 | $90.57 | $87.34 | $87.41 | $86.10 | 6,199,150 |
| 2022-04-12 | $91.49 | $92.88 | $88.78 | $89.61 | $88.27 | 7,233,790 |
| 2022-04-11 | $96.00 | $96.00 | $91.87 | $91.87 | $90.50 | 7,409,730 |
| 2022-04-08 | $96.90 | $99.41 | $95.01 | $97.20 | $95.75 | 8,401,960 |
| 2022-04-07 | $99.03 | $100.80 | $96.69 | $96.94 | $95.49 | 9,144,260 |
| 2022-04-06 | $102.79 | $102.81 | $98.50 | $99.18 | $97.70 | 9,189,000 |
| 2022-04-05 | $103.02 | $103.02 | $103.02 | $103.02 | $101.48 | 0 |
| 2022-04-04 | $103.02 | $103.02 | $103.02 | $103.02 | $101.48 | 0 |
| 2022-04-01 | $103.89 | $105.53 | $102.01 | $103.02 | $101.48 | 8,419,450 |
| 2022-03-31 | $108.00 | $108.88 | $104.44 | $104.65 | $103.09 | 9,405,730 |
| 2022-03-30 | $110.03 | $111.00 | $106.99 | $109.26 | $107.63 | 7,512,930 |
| 2022-03-29 | $112.65 | $113.42 | $107.90 | $109.46 | $107.82 | 7,271,070 |
| 2022-03-28 | $113.40 | $117.77 | $111.65 | $112.55 | $110.87 | 8,344,340 |
| 2022-03-25 | $123.00 | $123.00 | $116.00 | $116.30 | $114.56 | 11,935,750 |
| 2022-03-24 | $125.02 | $128.86 | $122.00 | $123.73 | $121.88 | 8,259,640 |
| 2022-03-23 | $126.69 | $127.98 | $123.95 | $125.45 | $123.57 | 4,278,070 |
| 2022-03-22 | $128.00 | $131.47 | $125.26 | $126.51 | $124.62 | 5,824,380 |
| 2022-03-21 | $125.95 | $131.60 | $125.27 | $128.30 | $126.38 | 8,049,630 |
| 2022-03-18 | $121.11 | $128.80 | $121.00 | $127.18 | $125.28 | 8,815,280 |
| 2022-03-17 | $126.28 | $128.50 | $121.82 | $121.82 | $120.00 | 9,282,620 |
| 2022-03-16 | $126.00 | $126.49 | $119.00 | $124.42 | $122.56 | 9,047,070 |
| 2022-03-15 | $127.00 | $130.50 | $123.40 | $123.40 | $121.55 | 5,800,180 |
| 2022-03-14 | $130.89 | $133.02 | $126.00 | $129.70 | $127.76 | 7,193,750 |
| 2022-03-11 | $135.50 | $136.89 | $131.45 | $134.22 | $132.21 | 7,025,190 |
| 2022-03-10 | $140.25 | $142.16 | $137.20 | $138.68 | $136.61 | 9,293,770 |
| 2022-03-09 | $138.88 | $141.95 | $129.50 | $136.97 | $134.92 | 8,035,110 |
| 2022-03-08 | $133.00 | $142.00 | $128.88 | $137.01 | $134.96 | 11,644,120 |
| 2022-03-07 | $134.86 | $143.56 | $134.86 | $139.91 | $137.82 | 13,538,630 |
| 2022-03-04 | $137.01 | $141.45 | $133.83 | $134.20 | $132.19 | 12,064,880 |
| 2022-03-03 | $145.45 | $145.45 | $138.18 | $139.15 | $137.07 | 14,420,920 |
| 2022-03-02 | $144.56 | $148.11 | $142.08 | $147.60 | $145.39 | 13,711,820 |
| 2022-03-01 | $151.88 | $154.30 | $144.50 | $145.82 | $143.64 | 11,914,510 |
| 2022-02-28 | $145.69 | $150.60 | $142.10 | $149.50 | $147.26 | 14,057,760 |
| 2022-02-25 | $144.00 | $146.00 | $140.49 | $145.69 | $143.51 | 12,067,430 |
| 2022-02-24 | $145.00 | $151.50 | $139.94 | $143.40 | $141.26 | 20,373,730 |
| 2022-02-23 | $126.80 | $139.87 | $125.10 | $139.87 | $137.78 | 15,762,150 |
| 2022-02-22 | $118.00 | $127.20 | $113.33 | $127.15 | $125.25 | 15,546,720 |
| 2022-02-21 | $110.20 | $117.94 | $110.20 | $117.71 | $115.95 | 12,175,540 |
| 2022-02-18 | $116.20 | $116.77 | $110.16 | $111.02 | $109.36 | 11,638,760 |
| 2022-02-17 | $114.92 | $118.66 | $113.33 | $117.60 | $115.84 | 11,197,990 |
| 2022-02-16 | $114.32 | $115.87 | $112.20 | $114.91 | $113.19 | 9,693,290 |
| 2022-02-15 | $106.42 | $115.92 | $106.30 | $114.32 | $112.61 | 13,181,870 |
| 2022-02-14 | $108.56 | $110.20 | $105.20 | $106.06 | $104.47 | 7,486,400 |
| 2022-02-11 | $105.80 | $111.50 | $104.33 | $108.00 | $106.39 | 8,083,540 |
| 2022-02-10 | $108.76 | $109.77 | $105.38 | $106.72 | $105.12 | 4,793,610 |
| 2022-02-09 | $104.89 | $109.06 | $103.20 | $108.68 | $107.05 | 6,739,150 |
| 2022-02-08 | $105.60 | $106.58 | $101.44 | $105.06 | $103.49 | 4,694,580 |
| 2022-02-07 | $107.18 | $110.00 | $105.60 | $106.65 | $105.06 | 4,907,970 |
| 2022-02-04 | $105.00 | $105.00 | $105.00 | $105.00 | $103.43 | 0 |
| 2022-02-03 | $105.00 | $105.00 | $105.00 | $105.00 | $103.43 | 0 |
| 2022-02-02 | $105.00 | $105.00 | $105.00 | $105.00 | $103.43 | 0 |
| 2022-02-01 | $105.00 | $105.00 | $105.00 | $105.00 | $103.43 | 0 |
| 2022-01-28 | $108.98 | $109.98 | $104.00 | $105.00 | $103.43 | 5,687,630 |
| 2022-01-27 | $109.69 | $112.78 | $108.19 | $108.56 | $106.94 | 6,729,510 |
| 2022-01-26 | $112.88 | $114.80 | $108.50 | $110.62 | $108.97 | 6,891,940 |
| 2022-01-25 | $111.98 | $113.30 | $109.54 | $109.74 | $108.10 | 4,487,510 |
| 2022-01-24 | $107.80 | $113.20 | $106.30 | $112.40 | $110.72 | 6,239,940 |
| 2022-01-21 | $109.90 | $112.48 | $106.61 | $107.42 | $105.81 | 6,492,370 |
| 2022-01-20 | $114.95 | $115.63 | $109.70 | $110.05 | $108.40 | 6,699,310 |
| 2022-01-19 | $116.00 | $117.34 | $113.50 | $114.92 | $113.20 | 5,311,340 |
| 2022-01-18 | $117.32 | $120.15 | $115.01 | $116.99 | $115.24 | 5,896,260 |
| 2022-01-17 | $117.00 | $118.50 | $113.53 | $117.04 | $115.29 | 5,884,870 |
| 2022-01-14 | $113.43 | $118.74 | $112.06 | $117.25 | $115.50 | 7,593,290 |
| 2022-01-13 | $115.24 | $117.22 | $113.00 | $113.40 | $111.70 | 6,094,260 |
| 2022-01-12 | $115.50 | $118.61 | $114.11 | $116.44 | $114.70 | 8,330,230 |
| 2022-01-11 | $116.50 | $116.80 | $111.61 | $111.91 | $110.24 | 4,663,350 |
| 2022-01-10 | $115.80 | $116.00 | $113.43 | $115.47 | $113.74 | 3,738,530 |
| 2022-01-07 | $119.98 | $120.68 | $114.52 | $115.58 | $113.85 | 4,343,310 |
| 2022-01-06 | $120.30 | $121.50 | $116.76 | $119.62 | $117.83 | 5,668,630 |
| 2022-01-05 | $126.45 | $126.45 | $120.19 | $120.56 | $118.76 | 4,582,100 |
| 2022-01-04 | $132.00 | $132.60 | $124.80 | $125.48 | $123.60 | 6,196,370 |
| 2022-01-03 | $131.97 | $131.97 | $131.97 | $131.97 | $130.00 | 0 |
| 2021-12-31 | $130.05 | $133.56 | $129.71 | $131.97 | $130.00 | 3,330,050 |
| 2021-12-30 | $132.00 | $132.49 | $129.36 | $130.01 | $128.07 | 2,978,070 |
| 2021-12-29 | $131.73 | $134.72 | $130.60 | $130.98 | $129.02 | 4,525,550 |
| 2021-12-28 | $126.60 | $130.90 | $125.79 | $130.69 | $128.74 | 5,228,720 |
| 2021-12-27 | $126.48 | $127.75 | $125.00 | $125.90 | $124.02 | 3,169,350 |
| 2021-12-24 | $133.00 | $133.31 | $126.48 | $127.50 | $125.59 | 3,597,680 |
| 2021-12-23 | $134.50 | $135.28 | $131.50 | $132.46 | $130.48 | 4,413,230 |
| 2021-12-22 | $135.66 | $136.50 | $133.33 | $133.91 | $131.91 | 3,821,600 |
| 2021-12-21 | $132.00 | $136.36 | $131.00 | $135.71 | $133.68 | 4,568,540 |
| 2021-12-20 | $136.30 | $137.72 | $133.00 | $134.05 | $132.05 | 4,131,530 |
| 2021-12-17 | $142.10 | $143.20 | $136.83 | $137.00 | $134.95 | 5,351,610 |
| 2021-12-16 | $138.60 | $143.28 | $137.86 | $142.96 | $140.82 | 5,448,010 |
| 2021-12-15 | $142.80 | $142.80 | $138.87 | $138.98 | $136.90 | 4,869,520 |
| 2021-12-14 | $143.00 | $143.70 | $140.10 | $142.00 | $139.88 | 6,202,060 |
| 2021-12-13 | $147.80 | $148.00 | $141.75 | $141.86 | $139.74 | 10,531,440 |
| 2021-12-07 | $138.02 | $140.50 | $134.43 | $136.00 | $133.97 | 7,621,350 |
| 2021-12-06 | $141.05 | $142.86 | $138.00 | $138.17 | $136.10 | 7,070,810 |
| 2021-12-03 | $140.68 | $140.68 | $140.68 | $140.68 | $138.58 | 7,842,920 |
| 2021-12-02 | $143.34 | $143.34 | $143.34 | $143.34 | $141.20 | 6,786,790 |
| 2021-12-01 | $152.64 | $152.64 | $141.68 | $144.60 | $142.44 | 14,050,430 |
| 2021-11-30 | $155.50 | $155.98 | $149.02 | $154.33 | $152.02 | 9,534,900 |
| 2021-11-29 | $149.13 | $154.50 | $149.00 | $154.29 | $151.98 | 5,914,170 |
| 2021-11-26 | $152.88 | $154.18 | $151.10 | $153.00 | $150.71 | 6,725,870 |
| 2021-11-25 | $156.32 | $156.63 | $150.38 | $152.88 | $150.59 | 6,464,560 |
| 2021-11-24 | $158.55 | $160.65 | $155.24 | $156.50 | $154.16 | 5,208,540 |
| 2021-11-23 | $165.00 | $165.00 | $157.00 | $157.60 | $155.24 | 8,726,740 |
| 2021-11-22 | $161.82 | $166.38 | $160.51 | $165.35 | $162.88 | 7,277,180 |
| 2021-11-19 | $161.66 | $164.90 | $158.18 | $164.09 | $161.64 | 6,945,110 |
| 2021-11-18 | $159.62 | $165.51 | $156.23 | $162.84 | $160.41 | 7,602,170 |
| 2021-11-17 | $154.85 | $162.85 | $154.85 | $158.93 | $156.55 | 6,280,600 |
| 2021-11-16 | $155.08 | $159.77 | $154.34 | $158.00 | $155.64 | 7,132,410 |
| 2021-11-15 | $165.99 | $168.80 | $153.00 | $153.90 | $151.60 | 10,584,150 |
| 2021-11-12 | $163.00 | $174.44 | $162.87 | $166.91 | $164.41 | 11,488,160 |
| 2021-11-11 | $154.26 | $163.87 | $154.26 | $162.33 | $159.90 | 10,908,580 |
| 2021-11-10 | $154.01 | $155.50 | $151.10 | $154.26 | $151.95 | 6,242,730 |
| 2021-11-09 | $154.29 | $155.68 | $152.56 | $154.01 | $151.71 | 5,461,800 |
| 2021-11-08 | $151.00 | $154.98 | $148.38 | $154.29 | $151.98 | 7,335,880 |
| 2021-11-05 | $158.63 | $158.63 | $158.63 | $158.63 | $156.26 | 9,737,160 |
| 2021-11-04 | $163.60 | $166.00 | $158.01 | $158.63 | $156.26 | 10,527,170 |
| 2021-11-03 | $163.09 | $167.51 | $161.10 | $164.83 | $162.37 | 9,200,040 |
| 2021-11-02 | $160.85 | $167.45 | $160.41 | $163.10 | $160.66 | 10,423,860 |
| 2021-11-01 | $161.69 | $167.38 | $154.00 | $163.00 | $160.56 | 15,028,250 |
| 2021-10-29 | $179.97 | $180.39 | $159.53 | $164.77 | $162.31 | 20,538,190 |
| 2021-10-28 | $176.46 | $188.88 | $175.00 | $177.26 | $174.61 | 17,404,110 |
| 2021-10-27 | $175.29 | $185.78 | $173.45 | $174.80 | $172.19 | 17,176,450 |
| 2021-10-26 | $184.00 | $184.94 | $176.00 | $179.36 | $176.68 | 10,020,890 |
| 2021-10-25 | $177.94 | $186.65 | $177.71 | $183.85 | $181.10 | 10,438,210 |
| 2021-10-22 | $182.59 | $186.36 | $176.88 | $178.50 | $175.83 | 10,733,110 |
| 2021-10-21 | $182.00 | $188.46 | $178.03 | $183.20 | $180.46 | 10,791,690 |
| 2021-10-20 | $173.87 | $184.99 | $171.00 | $181.82 | $179.10 | 11,174,600 |
| 2021-10-19 | $173.77 | $181.51 | $169.30 | $177.80 | $175.14 | 11,882,470 |
| 2021-10-18 | $169.26 | $176.40 | $167.30 | $173.88 | $171.28 | 11,162,650 |
| 2021-10-15 | $169.45 | $172.71 | $164.00 | $169.50 | $166.97 | 8,739,220 |
| 2021-10-14 | $166.75 | $172.49 | $164.09 | $169.35 | $166.82 | 7,812,070 |
| 2021-10-13 | $167.19 | $169.82 | $161.16 | $168.28 | $165.76 | 7,571,040 |
| 2021-10-12 | $168.60 | $171.55 | $160.13 | $164.55 | $162.09 | 10,845,750 |
| 2021-10-11 | $167.55 | $173.78 | $165.50 | $169.71 | $167.17 | 10,650,210 |
| 2021-10-08 | $182.18 | $182.18 | $162.49 | $166.93 | $164.43 | 15,573,500 |
| 2021-10-07 | $179.49 | $179.49 | $179.49 | $179.49 | $176.81 | 0 |
| 2021-10-06 | $179.49 | $179.49 | $179.49 | $179.49 | $176.81 | 0 |
| 2021-09-30 | $179.78 | $182.99 | $170.01 | $179.49 | $176.81 | 14,104,590 |
| 2021-09-29 | $193.80 | $194.90 | $178.97 | $178.97 | $176.29 | 14,820,540 |
| 2021-09-28 | $212.73 | $215.68 | $196.06 | $198.85 | $195.88 | 12,122,410 |
| 2021-09-27 | $210.67 | $218.00 | $203.10 | $210.62 | $207.47 | 11,913,360 |
| 2021-09-24 | $213.40 | $218.88 | $205.95 | $213.01 | $209.82 | 10,915,750 |
| 2021-09-23 | $229.99 | $233.72 | $215.00 | $215.90 | $212.67 | 12,004,170 |
| 2021-09-22 | $217.95 | $233.50 | $214.69 | $226.51 | $223.12 | 15,796,580 |
| 2021-09-21 | $216.79 | $216.79 | $216.79 | $216.79 | $213.55 | 0 |
| 2021-09-20 | $216.79 | $216.79 | $216.79 | $216.79 | $213.55 | 0 |
| 2021-09-17 | $221.00 | $232.00 | $209.00 | $216.79 | $213.55 | 15,005,200 |
| 2021-09-16 | $243.99 | $244.00 | $221.13 | $227.00 | $223.61 | 18,765,610 |
| 2021-09-15 | $245.00 | $248.50 | $234.33 | $245.70 | $242.03 | 14,746,100 |
| 2021-09-14 | $231.00 | $259.80 | $230.00 | $246.07 | $242.39 | 23,258,760 |
| 2021-09-13 | $225.10 | $247.59 | $203.68 | $236.20 | $232.67 | 29,278,690 |
| 2021-09-10 | $217.15 | $232.10 | $214.00 | $225.08 | $221.71 | 20,348,050 |
| 2021-09-09 | $220.80 | $222.50 | $200.42 | $211.00 | $207.84 | 12,691,690 |
| 2021-09-08 | $210.80 | $220.50 | $206.43 | $212.48 | $209.30 | 11,994,340 |
| 2021-09-07 | $198.50 | $212.50 | $197.35 | $210.67 | $207.52 | 16,163,710 |
| 2021-09-06 | $213.31 | $218.00 | $198.99 | $198.99 | $196.01 | 15,170,060 |
| 2021-09-03 | $226.00 | $243.00 | $211.00 | $221.10 | $217.79 | 18,537,000 |
| 2021-09-02 | $221.12 | $229.01 | $214.00 | $226.00 | $222.62 | 18,718,010 |
| 2021-09-01 | $219.88 | $230.00 | $202.00 | $221.89 | $218.57 | 23,033,100 |
| 2021-08-31 | $212.36 | $221.50 | $208.01 | $215.93 | $212.70 | 15,655,230 |
| 2021-08-30 | $222.11 | $233.50 | $210.85 | $212.61 | $209.43 | 21,374,410 |
| 2021-08-27 | $212.36 | $229.90 | $200.98 | $227.38 | $223.98 | 16,999,300 |
| 2021-08-26 | $198.50 | $212.36 | $197.95 | $212.36 | $209.18 | 18,827,970 |
| 2021-08-25 | $176.30 | $193.05 | $168.88 | $193.05 | $190.16 | 13,322,680 |
| 2021-08-24 | $160.00 | $179.00 | $159.80 | $175.50 | $172.88 | 14,036,900 |
| 2021-08-23 | $151.82 | $162.83 | $151.82 | $162.83 | $160.40 | 12,007,390 |
| 2021-08-20 | $133.70 | $148.03 | $131.94 | $148.03 | $145.82 | 14,124,850 |
| 2021-08-19 | $133.80 | $137.50 | $127.99 | $134.57 | $132.56 | 11,100,290 |
| 2021-08-18 | $123.20 | $135.28 | $123.10 | $132.26 | $130.28 | 13,879,230 |
| 2021-08-17 | $127.71 | $129.00 | $119.97 | $122.98 | $121.14 | 9,380,710 |
| 2021-08-16 | $131.16 | $133.00 | $124.00 | $129.00 | $127.07 | 13,875,490 |
| 2021-08-13 | $117.74 | $127.60 | $117.50 | $127.60 | $125.69 | 10,598,380 |
| 2021-08-12 | $112.56 | $119.88 | $112.02 | $116.00 | $114.27 | 9,538,180 |
| 2021-08-11 | $104.77 | $116.87 | $104.77 | $113.75 | $112.05 | 11,867,780 |
| 2021-08-10 | $107.14 | $113.40 | $105.00 | $106.43 | $104.84 | 8,346,260 |
| 2021-08-09 | $103.40 | $109.80 | $101.95 | $105.22 | $103.65 | 7,716,710 |
| 2021-08-06 | $98.59 | $104.30 | $98.58 | $101.88 | $100.36 | 5,686,420 |
| 2021-08-05 | $101.94 | $102.00 | $97.36 | $98.59 | $97.12 | 5,174,030 |
| 2021-08-04 | $94.71 | $103.50 | $94.23 | $101.45 | $99.93 | 8,496,460 |
| 2021-08-03 | $95.17 | $97.90 | $94.10 | $94.71 | $93.29 | 10,064,330 |
| 2021-08-02 | $94.88 | $99.10 | $94.19 | $94.19 | $92.78 | 13,776,440 |
| 2021-07-30 | $101.70 | $109.50 | $100.18 | $104.66 | $103.10 | 8,409,270 |
| 2021-07-29 | $100.80 | $104.35 | $97.30 | $102.79 | $101.25 | 9,703,950 |
| 2021-07-28 | $97.98 | $102.12 | $97.00 | $98.41 | $96.94 | 7,883,780 |
| 2021-07-27 | $104.50 | $105.70 | $98.10 | $104.50 | $102.94 | 11,207,760 |
| 2021-07-26 | $101.99 | $106.09 | $98.11 | $106.09 | $104.50 | 9,836,800 |
| 2021-07-23 | $101.00 | $108.58 | $97.38 | $104.35 | $102.79 | 11,748,050 |
| 2021-07-22 | $92.02 | $101.05 | $92.02 | $101.05 | $99.54 | 12,310,200 |
| 2021-07-21 | $88.60 | $92.77 | $88.20 | $91.86 | $90.49 | 8,843,830 |
| 2021-07-20 | $87.71 | $88.80 | $85.51 | $88.15 | $86.83 | 7,417,160 |
| 2021-07-19 | $87.49 | $89.94 | $84.61 | $88.90 | $87.57 | 9,633,410 |
| 2021-07-16 | $88.24 | $90.89 | $84.01 | $87.55 | $86.24 | 9,354,150 |
| 2021-07-15 | $86.59 | $90.10 | $85.90 | $87.51 | $86.20 | 8,859,500 |
| 2021-07-14 | $92.18 | $94.44 | $86.50 | $86.66 | $85.36 | 14,998,650 |
| 2021-07-13 | $82.00 | $90.19 | $81.20 | $90.19 | $88.84 | 8,572,860 |
| 2021-07-12 | $81.97 | $83.50 | $78.40 | $81.99 | $80.76 | 11,221,490 |
| 2021-07-08 | $79.22 | $79.33 | $76.35 | $78.86 | $77.68 | 8,885,920 |
| 2021-07-07 | $77.20 | $78.70 | $75.27 | $78.40 | $77.23 | 7,547,100 |
| 2021-07-06 | $78.00 | $78.49 | $75.17 | $76.35 | $75.21 | 7,450,340 |
| 2021-07-05 | $78.54 | $79.30 | $75.91 | $77.20 | $76.05 | 7,992,720 |
| 2021-07-02 | $74.82 | $79.50 | $74.23 | $78.25 | $77.08 | 12,158,150 |
| 2021-07-01 | $76.90 | $78.62 | $74.15 | $74.72 | $73.60 | 8,572,170 |
| 2021-06-30 | $76.90 | $77.88 | $73.27 | $76.91 | $75.76 | 11,496,500 |
| 2021-06-29 | $68.01 | $74.80 | $68.01 | $74.80 | $73.68 | 12,580,840 |
| 2021-06-28 | $64.80 | $68.16 | $64.21 | $68.00 | $66.98 | 8,581,890 |
| 2021-06-25 | $60.00 | $65.21 | $59.50 | $64.67 | $63.70 | 10,875,700 |
| 2021-06-24 | $64.15 | $64.60 | $58.37 | $60.21 | $59.31 | 16,840,990 |
| 2021-06-23 | $65.47 | $66.45 | $64.50 | $64.85 | $63.88 | 6,792,810 |
| 2021-06-22 | $67.48 | $67.48 | $64.77 | $65.53 | $64.55 | 8,599,060 |
| 2021-06-21 | $68.21 | $69.40 | $66.50 | $67.71 | $66.70 | 7,448,360 |
| 2021-06-18 | $65.87 | $70.80 | $65.16 | $68.19 | $67.17 | 10,456,080 |
| 2021-06-17 | $62.57 | $67.08 | $62.57 | $66.70 | $65.70 | 6,353,850 |
| 2021-06-16 | $64.64 | $64.88 | $61.50 | $62.33 | $61.40 | 6,027,640 |
| 2021-06-15 | $67.50 | $67.88 | $63.70 | $64.67 | $63.70 | 7,907,090 |
| 2021-06-14 | $65.30 | $65.30 | $65.30 | $65.30 | $64.32 | 0 |
| 2021-06-11 | $63.97 | $66.19 | $61.51 | $65.30 | $64.32 | 8,016,890 |
| 2021-06-10 | $62.00 | $64.59 | $61.40 | $64.10 | $63.14 | 6,007,590 |
| 2021-06-09 | $59.67 | $62.87 | $59.67 | $62.38 | $61.45 | 5,050,660 |
| 2021-06-08 | $61.87 | $62.85 | $59.77 | $60.25 | $59.35 | 4,586,820 |
| 2021-06-07 | $61.46 | $63.26 | $61.21 | $61.87 | $60.94 | 4,446,400 |
| 2021-06-04 | $60.58 | $61.72 | $59.83 | $61.17 | $60.26 | 3,971,330 |
| 2021-06-03 | $60.42 | $61.50 | $59.74 | $60.16 | $59.26 | 3,834,300 |
| 2021-06-02 | $61.21 | $62.49 | $60.65 | $61.27 | $60.35 | 4,891,570 |
| 2021-06-01 | $63.89 | $63.89 | $59.55 | $61.26 | $60.34 | 9,089,540 |
| 2021-05-31 | $64.41 | $65.33 | $62.52 | $64.01 | $63.05 | 9,319,140 |
| 2021-05-28 | $60.75 | $65.27 | $59.91 | $63.91 | $62.95 | 7,978,130 |
| 2021-05-27 | $58.99 | $61.01 | $58.16 | $60.40 | $59.50 | 5,048,500 |
| 2021-05-26 | $61.80 | $61.84 | $57.60 | $58.88 | $58.00 | 6,309,230 |
| 2021-05-25 | $58.12 | $61.74 | $57.90 | $61.48 | $60.27 | 7,671,730 |
| 2021-05-24 | $59.93 | $59.93 | $56.80 | $57.31 | $56.19 | 6,619,510 |
| 2021-05-21 | $59.11 | $60.65 | $58.11 | $60.10 | $58.92 | 5,054,350 |
| 2021-05-20 | $59.19 | $59.76 | $57.02 | $58.65 | $57.50 | 6,437,720 |
| 2021-05-19 | $58.98 | $62.20 | $57.32 | $60.45 | $59.26 | 4,996,720 |
| 2021-05-18 | $57.74 | $60.20 | $57.10 | $59.28 | $58.12 | 4,554,090 |
| 2021-05-17 | $57.85 | $58.75 | $57.11 | $57.83 | $56.70 | 4,860,230 |
| 2021-05-14 | $57.36 | $58.77 | $56.30 | $56.66 | $55.55 | 6,892,440 |
| 2021-05-13 | $60.92 | $61.00 | $56.43 | $57.01 | $55.89 | 9,335,030 |
| 2021-05-12 | $57.91 | $61.95 | $57.51 | $61.48 | $60.27 | 8,062,550 |
| 2021-05-11 | $57.56 | $59.77 | $56.88 | $58.16 | $57.02 | 11,811,920 |
| 2021-05-10 | $59.48 | $61.30 | $58.00 | $58.74 | $57.59 | 7,449,180 |
| 2021-05-07 | $59.91 | $61.56 | $59.25 | $59.55 | $58.38 | 7,315,420 |
| 2021-05-06 | $59.97 | $61.15 | $59.31 | $59.44 | $58.27 | 8,083,780 |
| 2021-05-05 | $59.75 | $59.75 | $59.75 | $59.75 | $58.58 | 0 |
| 2021-05-04 | $59.75 | $59.75 | $59.75 | $59.75 | $58.58 | 0 |
| 2021-04-30 | $57.08 | $60.20 | $56.82 | $59.75 | $58.58 | 8,329,090 |
| 2021-04-29 | $57.88 | $58.00 | $55.00 | $57.30 | $56.18 | 8,074,330 |
| 2021-04-28 | $56.69 | $58.60 | $55.86 | $58.10 | $56.96 | 8,554,210 |
| 2021-04-27 | $53.88 | $57.50 | $53.35 | $56.92 | $55.80 | 10,790,410 |
| 2021-04-26 | $53.59 | $54.49 | $52.85 | $54.01 | $52.95 | 11,565,290 |
| 2021-04-23 | $50.62 | $55.00 | $50.62 | $54.60 | $53.53 | 12,228,500 |
| 2021-04-22 | $49.15 | $51.00 | $48.20 | $50.44 | $49.45 | 11,082,660 |
| 2021-04-21 | $44.70 | $48.00 | $44.70 | $47.21 | $46.28 | 6,624,690 |
| 2021-04-20 | $44.19 | $45.16 | $43.48 | $44.68 | $43.80 | 2,343,740 |
| 2021-04-19 | $42.50 | $44.52 | $42.10 | $44.29 | $43.42 | 3,852,130 |
| 2021-04-16 | $43.51 | $43.89 | $42.10 | $42.82 | $41.98 | 2,850,600 |
| 2021-04-15 | $43.41 | $44.13 | $42.36 | $43.91 | $43.05 | 2,166,290 |
| 2021-04-14 | $43.23 | $43.94 | $43.07 | $43.34 | $42.49 | 1,849,010 |
| 2021-04-13 | $43.90 | $44.45 | $43.21 | $43.33 | $42.48 | 2,273,520 |
| 2021-04-12 | $45.32 | $45.40 | $43.00 | $43.56 | $42.71 | 3,740,460 |
| 2021-04-09 | $46.00 | $46.00 | $43.57 | $44.65 | $43.77 | 3,558,110 |
| 2021-04-08 | $45.40 | $46.33 | $45.01 | $45.56 | $44.67 | 2,592,700 |
| 2021-04-07 | $45.10 | $45.96 | $44.60 | $45.39 | $44.50 | 3,126,470 |
| 2021-04-06 | $44.22 | $45.36 | $44.14 | $44.58 | $43.71 | 2,156,180 |
| 2021-04-05 | $44.10 | $44.10 | $44.10 | $44.10 | $43.23 | 0 |
| 2021-04-02 | $44.99 | $45.11 | $43.90 | $44.10 | $43.23 | 2,283,870 |
| 2021-04-01 | $44.60 | $45.00 | $43.67 | $44.33 | $43.46 | 2,169,850 |
| 2021-03-31 | $45.60 | $45.88 | $43.83 | $44.50 | $43.63 | 1,921,710 |
| 2021-03-30 | $44.66 | $45.50 | $44.00 | $45.11 | $44.23 | 3,217,970 |
| 2021-03-29 | $43.76 | $45.50 | $42.25 | $44.66 | $43.78 | 4,740,420 |
| 2021-03-26 | $41.91 | $44.02 | $41.91 | $43.76 | $42.90 | 4,109,100 |
| 2021-03-25 | $41.64 | $42.85 | $41.23 | $42.12 | $41.29 | 3,670,400 |
| 2021-03-24 | $46.61 | $46.92 | $42.36 | $42.36 | $41.53 | 8,180,300 |
| 2021-03-23 | $48.80 | $49.00 | $46.50 | $47.07 | $46.15 | 5,478,830 |
| 2021-03-22 | $49.35 | $50.60 | $48.38 | $49.70 | $48.73 | 4,600,270 |
| 2021-03-19 | $51.22 | $52.50 | $48.31 | $49.35 | $48.38 | 6,482,430 |
| 2021-03-18 | $49.70 | $52.70 | $49.48 | $52.68 | $51.65 | 7,812,330 |
| 2021-03-17 | $47.66 | $49.90 | $45.89 | $49.41 | $48.44 | 5,229,290 |
| 2021-03-16 | $46.77 | $47.99 | $46.20 | $47.56 | $46.63 | 4,453,720 |
| 2021-03-15 | $48.50 | $48.69 | $46.40 | $46.80 | $45.88 | 5,211,170 |
| 2021-03-12 | $49.35 | $49.48 | $47.60 | $48.87 | $47.91 | 7,452,700 |
| 2021-03-11 | $46.43 | $48.72 | $46.02 | $48.56 | $47.61 | 6,775,740 |
| 2021-03-10 | $45.20 | $46.89 | $44.00 | $46.40 | $45.49 | 5,141,390 |
| 2021-03-09 | $45.58 | $46.38 | $43.65 | $44.13 | $43.26 | 5,745,430 |
| 2021-03-08 | $46.76 | $47.76 | $44.93 | $45.50 | $44.61 | 3,982,780 |
| 2021-03-05 | $44.73 | $46.97 | $44.05 | $46.10 | $45.20 | 4,278,320 |
| 2021-03-04 | $49.37 | $49.49 | $45.38 | $45.73 | $44.83 | 6,594,010 |
| 2021-03-03 | $49.31 | $49.80 | $47.52 | $49.27 | $48.30 | 5,097,610 |
| 2021-03-02 | $49.18 | $51.48 | $48.36 | $48.56 | $47.61 | 8,530,050 |
| 2021-03-01 | $48.00 | $50.33 | $47.20 | $48.65 | $47.70 | 10,001,690 |
| 2021-02-26 | $49.53 | $50.10 | $46.16 | $46.60 | $45.69 | 10,715,210 |
| 2021-02-25 | $51.75 | $53.44 | $50.91 | $51.29 | $50.28 | 4,956,540 |
| 2021-02-24 | $52.19 | $54.50 | $50.65 | $51.45 | $50.44 | 7,617,430 |
| 2021-02-23 | $49.12 | $53.98 | $48.90 | $52.73 | $51.70 | 8,532,680 |
| 2021-02-22 | $52.00 | $53.93 | $50.68 | $51.00 | $50.00 | 9,840,300 |
| 2021-02-19 | $53.83 | $53.83 | $50.75 | $52.30 | $51.27 | 7,567,860 |
| 2021-02-18 | $55.21 | $55.53 | $51.88 | $54.00 | $52.94 | 9,923,560 |
| 2021-02-17 | $51.60 | $51.60 | $51.60 | $51.60 | $50.59 | 0 |
| 2021-02-16 | $51.60 | $51.60 | $51.60 | $51.60 | $50.59 | 0 |
| 2021-02-15 | $51.60 | $51.60 | $51.60 | $51.60 | $50.59 | 0 |
| 2021-02-12 | $51.60 | $51.60 | $51.60 | $51.60 | $50.59 | 0 |
| 2021-02-11 | $51.60 | $51.60 | $51.60 | $51.60 | $50.59 | 0 |
| 2021-02-10 | $52.82 | $53.24 | $50.32 | $51.60 | $50.59 | 8,303,060 |
| 2021-02-09 | $51.61 | $53.56 | $50.60 | $53.05 | $52.01 | 10,387,350 |
| 2021-02-08 | $48.99 | $52.18 | $47.88 | $51.32 | $50.31 | 9,869,740 |
| 2021-02-05 | $53.55 | $53.98 | $47.86 | $48.11 | $47.17 | 13,437,650 |
| 2021-02-04 | $52.00 | $54.66 | $50.78 | $52.60 | $51.57 | 17,490,400 |
| 2021-02-03 | $45.44 | $49.69 | $45.44 | $49.69 | $48.72 | 7,724,940 |
| 2021-02-02 | $45.13 | $45.59 | $44.00 | $45.17 | $44.28 | 6,977,850 |
| 2021-02-01 | $44.88 | $45.50 | $44.17 | $44.92 | $44.04 | 5,485,560 |
| 2021-01-29 | $44.15 | $45.20 | $43.03 | $44.29 | $43.42 | 7,689,990 |
| 2021-01-28 | $46.90 | $47.25 | $43.60 | $43.72 | $42.86 | 10,116,930 |
| 2021-01-27 | $46.26 | $47.37 | $44.60 | $46.90 | $45.98 | 11,911,980 |
| 2021-01-26 | $46.32 | $48.48 | $46.32 | $47.75 | $46.81 | 8,652,100 |
| 2021-01-25 | $47.34 | $48.69 | $46.03 | $46.81 | $45.89 | 10,882,530 |
| 2021-01-22 | $45.13 | $49.08 | $44.70 | $47.98 | $47.04 | 12,518,130 |
| 2021-01-21 | $44.49 | $46.22 | $44.49 | $45.25 | $44.36 | 8,746,100 |
| 2021-01-20 | $44.01 | $45.68 | $43.00 | $45.00 | $44.12 | 11,209,640 |
| 2021-01-19 | $43.85 | $46.80 | $43.43 | $44.10 | $43.23 | 18,021,740 |
| 2021-01-18 | $38.57 | $42.65 | $38.57 | $42.65 | $41.81 | 9,668,930 |
| 2021-01-15 | $38.81 | $39.46 | $38.00 | $38.77 | $38.01 | 6,570,740 |
| 2021-01-14 | $39.80 | $40.80 | $38.91 | $39.29 | $38.52 | 7,317,920 |
| 2021-01-13 | $37.66 | $40.30 | $37.55 | $39.80 | $39.02 | 10,862,560 |
| 2021-01-12 | $37.56 | $38.56 | $37.05 | $37.70 | $36.96 | 6,116,500 |
| 2021-01-11 | $37.19 | $38.50 | $35.35 | $38.06 | $37.31 | 11,892,730 |
| 2021-01-08 | $35.78 | $37.64 | $35.11 | $37.62 | $36.88 | 8,462,890 |
| 2021-01-07 | $35.96 | $36.81 | $35.26 | $36.08 | $35.37 | 9,719,620 |
| 2021-01-06 | $33.64 | $36.70 | $33.64 | $36.20 | $35.49 | 15,869,680 |
| 2021-01-05 | $33.30 | $33.60 | $32.38 | $33.38 | $32.73 | 8,027,290 |
| 2021-01-04 | $32.97 | $33.78 | $31.11 | $33.14 | $32.49 | 12,312,550 |
| 2021-01-01 | $33.44 | $33.44 | $33.44 | $33.44 | $32.78 | 0 |
| 2020-12-31 | $33.37 | $34.17 | $32.78 | $33.44 | $32.78 | 7,655,860 |
| 2020-12-30 | $32.81 | $33.70 | $32.70 | $33.58 | $32.92 | 9,674,490 |
| 2020-12-29 | $34.50 | $34.52 | $32.81 | $32.81 | $32.17 | 19,218,240 |
| 2020-12-28 | $40.40 | $40.40 | $36.45 | $36.45 | $35.74 | 13,977,340 |
| 2020-12-25 | $40.05 | $40.57 | $39.10 | $40.50 | $39.71 | 8,775,750 |
| 2020-12-24 | $38.79 | $41.20 | $38.16 | $39.93 | $39.15 | 10,212,810 |
| 2020-12-23 | $39.37 | $40.35 | $38.67 | $39.10 | $38.33 | 10,476,230 |
| 2020-12-22 | $40.91 | $40.91 | $38.87 | $38.87 | $38.11 | 9,732,070 |
| 2020-12-21 | $39.28 | $41.18 | $38.91 | $40.80 | $40.00 | 12,200,880 |
| 2020-12-18 | $38.20 | $39.44 | $37.81 | $38.70 | $37.94 | 7,265,430 |
| 2020-12-17 | $37.13 | $38.33 | $35.91 | $38.16 | $37.41 | 8,023,140 |
| 2020-12-16 | $38.50 | $38.50 | $36.46 | $36.47 | $35.75 | 5,588,780 |
| 2020-12-15 | $37.91 | $38.42 | $37.42 | $38.35 | $37.60 | 4,341,240 |
| 2020-12-14 | $36.91 | $37.93 | $36.46 | $37.93 | $37.19 | 4,532,470 |
| 2020-12-11 | $37.66 | $37.86 | $36.31 | $37.11 | $36.38 | 7,189,300 |
| 2020-12-10 | $37.49 | $37.84 | $36.78 | $37.45 | $36.72 | 5,104,640 |
| 2020-12-09 | $38.43 | $38.80 | $37.46 | $37.99 | $37.24 | 5,973,410 |
| 2020-12-08 | $38.21 | $38.60 | $37.60 | $38.45 | $37.70 | 5,577,780 |
| 2020-12-07 | $38.79 | $39.08 | $37.85 | $38.20 | $37.45 | 6,390,610 |
| 2020-12-04 | $37.31 | $38.33 | $37.01 | $38.06 | $37.31 | 7,285,240 |
| 2020-12-03 | $37.14 | $37.73 | $36.45 | $37.32 | $36.59 | 8,934,800 |
| 2020-12-02 | $38.66 | $38.89 | $37.51 | $37.65 | $36.91 | 10,755,110 |
| 2020-12-01 | $38.72 | $38.97 | $37.45 | $38.72 | $37.96 | 13,701,860 |
| 2020-11-30 | $38.88 | $39.99 | $38.48 | $39.16 | $38.39 | 11,565,800 |
| 2020-11-27 | $40.01 | $40.35 | $38.07 | $38.80 | $38.04 | 12,808,190 |
| 2020-11-26 | $39.70 | $40.67 | $38.71 | $40.30 | $39.51 | 15,140,000 |
| 2020-11-25 | $39.40 | $41.80 | $38.89 | $40.36 | $39.57 | 19,764,500 |
| 2020-11-24 | $39.51 | $40.23 | $38.15 | $39.64 | $38.86 | 16,322,170 |
| 2020-11-23 | $39.67 | $41.81 | $39.00 | $40.47 | $39.68 | 22,859,240 |
| 2020-11-20 | $37.98 | $40.08 | $36.72 | $38.91 | $38.15 | 20,186,050 |
| 2020-11-19 | $41.18 | $42.45 | $37.50 | $38.88 | $38.12 | 26,089,530 |
| 2020-11-18 | $39.49 | $42.68 | $38.55 | $41.16 | $40.35 | 26,738,930 |
| 2020-11-17 | $39.96 | $40.71 | $38.44 | $39.20 | $38.43 | 17,147,820 |
| 2020-11-16 | $38.50 | $40.88 | $38.50 | $39.67 | $38.89 | 18,767,160 |
| 2020-11-13 | $40.30 | $40.60 | $38.01 | $38.90 | $38.14 | 19,954,210 |
| 2020-11-12 | $39.00 | $41.50 | $36.65 | $40.80 | $40.00 | 28,391,570 |
| 2020-11-11 | $38.00 | $42.05 | $37.81 | $39.00 | $38.24 | 32,028,090 |
| 2020-11-10 | $39.00 | $39.29 | $36.20 | $38.23 | $37.48 | 14,057,400 |
| 2020-11-09 | $35.51 | $38.40 | $35.00 | $38.40 | $37.65 | 19,835,460 |
| 2020-11-06 | $33.65 | $35.28 | $33.31 | $34.91 | $34.23 | 13,055,500 |
| 2020-11-05 | $32.42 | $33.69 | $32.42 | $33.13 | $32.48 | 9,378,650 |
| 2020-11-04 | $31.11 | $32.50 | $31.11 | $32.23 | $31.60 | 7,551,600 |
| 2020-11-03 | $30.98 | $31.49 | $30.66 | $31.00 | $30.39 | 4,531,160 |
| 2020-11-02 | $30.04 | $31.88 | $30.04 | $30.78 | $30.18 | 7,354,550 |
| 2020-10-30 | $29.66 | $30.70 | $29.42 | $30.09 | $29.50 | 6,001,420 |
| 2020-10-29 | $28.82 | $30.30 | $28.82 | $29.85 | $29.26 | 6,961,980 |
| 2020-10-28 | $28.77 | $29.49 | $28.20 | $29.26 | $28.69 | 4,698,930 |
| 2020-10-27 | $27.29 | $28.09 | $27.24 | $28.08 | $27.53 | 2,085,930 |
| 2020-10-26 | $27.70 | $27.70 | $27.18 | $27.36 | $26.82 | 1,933,420 |
| 2020-10-23 | $28.57 | $28.57 | $27.82 | $27.88 | $27.33 | 1,748,800 |
| 2020-10-22 | $28.47 | $28.50 | $27.91 | $28.34 | $27.78 | 1,782,510 |
| 2020-10-21 | $29.34 | $29.37 | $28.36 | $28.50 | $27.94 | 2,176,010 |
| 2020-10-20 | $29.70 | $29.71 | $28.90 | $29.26 | $28.69 | 2,599,530 |
| 2020-10-19 | $29.75 | $30.00 | $29.35 | $29.44 | $28.86 | 2,137,190 |
| 2020-10-16 | $29.95 | $29.97 | $29.31 | $29.44 | $28.86 | 1,843,440 |
| 2020-10-15 | $30.24 | $30.24 | $29.65 | $29.75 | $29.17 | 1,817,300 |
| 2020-10-14 | $29.65 | $30.15 | $29.48 | $29.98 | $29.39 | 3,128,710 |
| 2020-10-13 | $29.84 | $30.11 | $29.41 | $29.63 | $29.05 | 2,677,860 |
| 2020-10-12 | $29.52 | $30.10 | $29.30 | $29.97 | $29.38 | 3,629,180 |
| 2020-10-09 | $28.51 | $29.62 | $28.51 | $29.50 | $28.92 | 3,600,210 |
| 2020-10-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.70 | 0 |
| 2020-10-07 | $28.25 | $28.25 | $28.25 | $28.25 | $27.70 | 0 |
| 2020-10-06 | $28.25 | $28.25 | $28.25 | $28.25 | $27.70 | 0 |
| 2020-10-05 | $28.25 | $28.25 | $28.25 | $28.25 | $27.70 | 0 |
| 2020-10-02 | $28.25 | $28.25 | $28.25 | $28.25 | $27.70 | 0 |
| 2020-10-01 | $28.25 | $28.25 | $28.25 | $28.25 | $27.70 | 0 |
| 2020-09-30 | $28.47 | $28.70 | $28.02 | $28.25 | $27.70 | 1,847,940 |
| 2020-09-29 | $27.88 | $28.45 | $27.43 | $28.15 | $27.60 | 1,587,460 |
| 2020-09-28 | $27.45 | $27.90 | $27.37 | $27.63 | $27.09 | 1,851,920 |
| 2020-09-25 | $28.27 | $28.65 | $27.00 | $27.44 | $26.90 | 2,846,120 |
| 2020-09-24 | $29.08 | $29.08 | $28.20 | $28.24 | $27.69 | 2,041,040 |
| 2020-09-23 | $29.20 | $29.30 | $28.69 | $29.14 | $28.57 | 1,872,840 |
| 2020-09-22 | $29.60 | $29.77 | $28.80 | $28.94 | $28.37 | 1,962,610 |
| 2020-09-21 | $29.97 | $30.17 | $29.52 | $29.80 | $29.22 | 2,131,280 |
| 2020-09-18 | $29.73 | $29.98 | $29.13 | $29.87 | $29.28 | 3,031,040 |
| 2020-09-17 | $29.60 | $30.24 | $29.52 | $29.73 | $29.15 | 2,710,080 |
| 2020-09-16 | $29.45 | $30.25 | $29.28 | $29.87 | $29.28 | 4,006,680 |
| 2020-09-15 | $29.24 | $29.73 | $28.90 | $29.61 | $29.03 | 3,779,100 |
| 2020-09-14 | $28.55 | $29.47 | $28.55 | $29.26 | $28.69 | 3,384,420 |
| 2020-09-11 | $28.50 | $28.60 | $27.41 | $28.53 | $27.97 | 3,113,140 |
| 2020-09-10 | $29.07 | $29.34 | $28.14 | $28.50 | $27.94 | 3,475,540 |
| 2020-09-09 | $28.72 | $29.75 | $28.51 | $29.24 | $28.67 | 5,083,070 |
| 2020-09-08 | $28.20 | $28.80 | $27.90 | $28.74 | $28.18 | 2,038,720 |
| 2020-09-07 | $28.45 | $29.19 | $28.12 | $28.24 | $27.69 | 2,810,170 |
| 2020-09-04 | $28.23 | $28.65 | $27.81 | $28.42 | $27.86 | 2,337,830 |
| 2020-09-03 | $29.41 | $29.48 | $27.95 | $27.98 | $27.43 | 4,998,140 |
| 2020-09-02 | $29.52 | $30.02 | $28.85 | $29.51 | $28.93 | 3,256,390 |
| 2020-09-01 | $29.52 | $29.88 | $29.18 | $29.49 | $28.91 | 1,743,730 |
| 2020-08-31 | $29.47 | $29.85 | $29.27 | $29.31 | $28.74 | 2,455,700 |
| 2020-08-28 | $29.53 | $29.53 | $28.69 | $29.20 | $28.63 | 3,166,310 |
| 2020-08-27 | $28.69 | $29.86 | $28.69 | $29.83 | $29.24 | 2,818,120 |
| 2020-08-26 | $29.25 | $29.54 | $28.60 | $28.82 | $28.25 | 2,563,840 |
| 2020-08-25 | $30.03 | $30.08 | $29.18 | $29.24 | $28.67 | 3,635,910 |
| 2020-08-24 | $30.10 | $30.28 | $29.62 | $30.00 | $29.41 | 2,369,750 |
| 2020-08-21 | $30.20 | $30.60 | $29.82 | $30.18 | $29.59 | 2,372,520 |
| 2020-08-20 | $29.60 | $30.43 | $29.47 | $30.15 | $29.56 | 3,447,030 |
| 2020-08-19 | $30.47 | $30.65 | $29.81 | $29.88 | $29.29 | 3,081,120 |
| 2020-08-18 | $30.98 | $30.98 | $30.00 | $30.46 | $29.86 | 3,510,860 |
| 2020-08-17 | $29.89 | $30.98 | $29.81 | $30.70 | $30.10 | 3,501,030 |
| 2020-08-14 | $29.74 | $30.08 | $29.18 | $30.04 | $29.45 | 3,002,730 |
| 2020-08-13 | $30.39 | $30.83 | $29.63 | $29.87 | $29.28 | 4,128,930 |
| 2020-08-12 | $30.20 | $30.48 | $29.48 | $30.29 | $29.70 | 4,418,720 |
| 2020-08-11 | $32.66 | $32.78 | $30.51 | $30.61 | $30.01 | 5,865,190 |
| 2020-08-10 | $31.16 | $32.04 | $30.91 | $31.96 | $31.33 | 5,415,050 |
| 2020-08-07 | $31.36 | $31.77 | $30.21 | $30.99 | $30.38 | 5,363,370 |
| 2020-08-06 | $32.71 | $32.72 | $31.06 | $31.35 | $30.74 | 7,512,310 |
| 2020-08-05 | $32.30 | $32.79 | $31.94 | $32.46 | $31.82 | 6,846,300 |
| 2020-08-04 | $31.80 | $33.90 | $31.71 | $32.28 | $31.65 | 11,062,110 |
| 2020-08-03 | $31.64 | $31.83 | $31.25 | $31.67 | $31.05 | 6,115,510 |
| 2020-07-31 | $31.24 | $32.17 | $30.92 | $31.50 | $30.88 | 6,188,670 |
| 2020-07-30 | $30.80 | $32.18 | $30.79 | $31.62 | $31.00 | 7,789,670 |
| 2020-07-29 | $30.01 | $30.80 | $29.10 | $30.79 | $30.19 | 5,907,140 |
| 2020-07-28 | $30.35 | $31.24 | $29.61 | $30.04 | $29.45 | 5,898,460 |
| 2020-07-27 | $31.05 | $31.25 | $29.72 | $30.10 | $29.51 | 5,462,920 |
| 2020-07-24 | $31.75 | $32.00 | $29.97 | $30.25 | $29.66 | 8,388,420 |
| 2020-07-23 | $32.02 | $32.80 | $31.28 | $31.98 | $31.35 | 9,189,210 |
| 2020-07-22 | $31.00 | $33.33 | $30.86 | $32.22 | $31.59 | 12,792,590 |
| 2020-07-21 | $29.80 | $32.15 | $29.60 | $31.46 | $30.84 | 10,602,890 |
| 2020-07-20 | $28.25 | $29.60 | $28.05 | $29.55 | $28.97 | 5,316,860 |
| 2020-07-17 | $28.30 | $28.77 | $27.31 | $27.94 | $27.39 | 5,195,510 |
| 2020-07-16 | $30.11 | $30.27 | $28.20 | $28.22 | $27.67 | 6,557,280 |
| 2020-07-15 | $30.06 | $31.30 | $30.00 | $30.18 | $29.59 | 5,946,220 |
| 2020-07-14 | $31.28 | $31.28 | $29.60 | $30.05 | $29.46 | 7,319,900 |
| 2020-07-13 | $30.28 | $31.60 | $30.23 | $31.38 | $30.76 | 7,813,160 |
| 2020-07-10 | $30.00 | $30.82 | $29.63 | $30.36 | $29.76 | 6,423,230 |
| 2020-07-09 | $30.13 | $30.76 | $29.85 | $30.25 | $29.66 | 7,511,870 |
| 2020-07-08 | $29.75 | $30.53 | $29.50 | $30.15 | $29.56 | 5,225,260 |
| 2020-07-07 | $30.20 | $30.88 | $29.31 | $29.80 | $29.22 | 10,133,060 |
| 2020-07-06 | $27.84 | $30.20 | $27.83 | $29.92 | $29.33 | 10,223,030 |
| 2020-07-03 | $26.80 | $28.19 | $26.70 | $27.56 | $27.02 | 6,408,890 |
| 2020-07-02 | $26.68 | $27.07 | $26.51 | $26.88 | $26.35 | 3,936,840 |
| 2020-07-01 | $27.39 | $27.49 | $26.50 | $26.70 | $26.18 | 4,788,110 |
| 2020-06-30 | $27.54 | $27.63 | $27.15 | $27.34 | $26.80 | 3,780,230 |
| 2020-06-29 | $26.80 | $27.46 | $26.51 | $27.44 | $26.90 | 4,987,520 |
| 2020-06-26 | $27.02 | $27.02 | $27.02 | $27.02 | $26.49 | 0 |
| 2020-06-25 | $27.02 | $27.02 | $27.02 | $27.02 | $26.49 | 0 |
| 2020-06-24 | $26.63 | $27.14 | $26.25 | $27.02 | $26.49 | 3,936,410 |
| 2020-06-23 | $26.59 | $27.17 | $26.47 | $26.63 | $26.11 | 3,712,200 |
| 2020-06-22 | $26.27 | $26.96 | $26.18 | $26.60 | $26.08 | 3,934,340 |
| 2020-06-19 | $26.47 | $26.77 | $26.04 | $26.27 | $25.75 | 4,478,690 |
| 2020-06-18 | $26.68 | $27.25 | $26.28 | $26.29 | $25.77 | 5,827,000 |
| 2020-06-17 | $25.66 | $26.98 | $25.40 | $26.66 | $26.14 | 9,721,830 |
| 2020-06-16 | $24.84 | $25.60 | $24.75 | $25.60 | $25.10 | 5,481,380 |
| 2020-06-15 | $24.78 | $24.97 | $24.60 | $24.60 | $24.12 | 2,641,800 |
| 2020-06-12 | $24.10 | $25.01 | $24.00 | $25.00 | $24.51 | 4,034,480 |
| 2020-06-11 | $24.70 | $24.97 | $24.53 | $24.57 | $24.09 | 3,045,330 |
| 2020-06-10 | $24.81 | $24.81 | $24.36 | $24.70 | $24.22 | 2,315,800 |
| 2020-06-09 | $24.76 | $24.97 | $24.61 | $24.81 | $24.32 | 2,321,380 |
| 2020-06-08 | $25.26 | $25.31 | $24.68 | $24.74 | $24.25 | 3,969,150 |
| 2020-06-05 | $24.90 | $25.45 | $24.74 | $25.21 | $24.72 | 4,658,900 |
| 2020-06-04 | $25.00 | $25.06 | $24.54 | $24.74 | $24.25 | 3,255,380 |
| 2020-06-03 | $25.61 | $25.61 | $24.97 | $25.00 | $24.28 | 5,560,430 |
| 2020-06-02 | $25.71 | $26.27 | $25.43 | $25.53 | $24.80 | 7,820,570 |
| 2020-06-01 | $25.00 | $25.86 | $24.50 | $25.70 | $24.96 | 8,482,290 |
| 2020-05-29 | $25.00 | $25.40 | $24.63 | $24.70 | $23.99 | 7,436,670 |
| 2020-05-28 | $24.36 | $25.20 | $23.82 | $25.20 | $24.48 | 11,178,780 |
| 2020-05-27 | $22.95 | $25.22 | $22.81 | $24.53 | $23.83 | 9,319,210 |
| 2020-05-26 | $22.80 | $23.14 | $22.74 | $22.93 | $22.27 | 3,894,000 |
| 2020-05-25 | $23.50 | $23.79 | $22.45 | $22.79 | $22.14 | 3,629,400 |
| 2020-05-22 | $23.94 | $24.15 | $23.00 | $23.30 | $22.63 | 4,549,200 |
| 2020-05-21 | $24.99 | $25.10 | $24.20 | $24.21 | $23.52 | 3,692,350 |
| 2020-05-20 | $24.47 | $25.51 | $24.35 | $24.91 | $24.20 | 6,212,050 |
| 2020-05-19 | $24.56 | $24.96 | $24.40 | $24.59 | $23.89 | 4,464,850 |
| 2020-05-18 | $24.05 | $24.87 | $24.05 | $24.45 | $23.75 | 4,145,810 |
| 2020-05-15 | $24.10 | $24.55 | $23.92 | $24.16 | $23.47 | 2,768,430 |
| 2020-05-14 | $24.00 | $24.44 | $23.65 | $23.92 | $23.23 | 2,769,300 |
| 2020-05-13 | $24.03 | $24.45 | $23.91 | $24.20 | $23.51 | 3,837,640 |
| 2020-05-12 | $23.70 | $25.33 | $23.26 | $24.59 | $23.89 | 6,089,970 |
| 2020-05-11 | $23.27 | $23.99 | $23.10 | $23.77 | $23.09 | 3,983,220 |
| 2020-05-08 | $23.39 | $23.52 | $23.11 | $23.18 | $22.52 | 3,954,600 |
| 2020-05-07 | $23.55 | $23.59 | $23.09 | $23.21 | $22.55 | 2,614,080 |
| 2020-05-06 | $22.90 | $23.76 | $22.81 | $23.66 | $22.98 | 3,195,210 |
| 2020-05-05 | $23.29 | $23.29 | $23.29 | $23.29 | $22.62 | 0 |
| 2020-05-04 | $23.29 | $23.29 | $23.29 | $23.29 | $22.62 | 0 |
| 2020-05-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.62 | 0 |
| 2020-04-30 | $22.12 | $23.36 | $22.12 | $23.29 | $22.62 | 4,259,750 |
| 2020-04-29 | $22.25 | $22.65 | $21.94 | $22.12 | $21.49 | 2,424,300 |
| 2020-04-28 | $22.60 | $22.78 | $21.60 | $21.93 | $21.30 | 2,091,460 |
| 2020-04-27 | $22.85 | $23.10 | $22.42 | $22.73 | $22.08 | 1,508,770 |
| 2020-04-24 | $23.08 | $23.23 | $22.60 | $22.65 | $22.00 | 2,141,950 |
| 2020-04-23 | $23.61 | $23.63 | $23.10 | $23.13 | $22.47 | 1,928,270 |
| 2020-04-22 | $23.15 | $23.59 | $23.11 | $23.41 | $22.74 | 1,295,000 |
| 2020-04-21 | $23.68 | $23.68 | $23.10 | $23.26 | $22.59 | 2,045,590 |
| 2020-04-20 | $23.98 | $23.98 | $23.50 | $23.64 | $22.96 | 2,414,230 |
| 2020-04-17 | $23.75 | $24.42 | $23.75 | $23.97 | $23.28 | 3,431,320 |
| 2020-04-16 | $24.27 | $24.28 | $23.30 | $23.95 | $23.26 | 5,079,990 |
| 2020-04-15 | $24.76 | $24.76 | $24.37 | $24.37 | $23.67 | 1,577,980 |
| 2020-04-14 | $24.57 | $24.83 | $24.38 | $24.76 | $24.05 | 2,800,480 |
| 2020-04-13 | $24.64 | $25.14 | $24.44 | $24.57 | $23.87 | 1,485,840 |
| 2020-04-10 | $25.51 | $25.52 | $24.65 | $24.78 | $24.07 | 1,876,250 |
| 2020-04-09 | $25.70 | $25.81 | $25.31 | $25.60 | $24.87 | 1,746,770 |
| 2020-04-08 | $24.98 | $25.53 | $24.98 | $25.53 | $24.80 | 1,453,770 |
| 2020-04-07 | $25.33 | $25.42 | $25.11 | $25.28 | $24.56 | 1,811,270 |
| 2020-04-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.16 | 0 |
| 2020-04-03 | $25.35 | $25.35 | $24.80 | $24.87 | $24.16 | 1,315,920 |
| 2020-04-02 | $24.61 | $25.21 | $24.52 | $25.20 | $24.48 | 1,380,480 |
| 2020-04-01 | $24.69 | $25.26 | $24.41 | $24.90 | $24.19 | 1,392,690 |
| 2020-03-31 | $24.73 | $24.92 | $24.60 | $24.62 | $23.91 | 1,086,800 |
| 2020-03-30 | $24.99 | $24.99 | $24.24 | $24.53 | $23.83 | 1,612,820 |
| 2020-03-27 | $25.62 | $25.88 | $25.27 | $25.38 | $24.65 | 1,535,550 |
| 2020-03-26 | $25.30 | $25.84 | $25.30 | $25.40 | $24.67 | 1,446,220 |
| 2020-03-25 | $25.73 | $25.77 | $25.40 | $25.51 | $24.78 | 1,420,370 |
| 2020-03-24 | $25.30 | $25.49 | $24.44 | $25.12 | $24.40 | 1,734,400 |
| 2020-03-23 | $25.80 | $25.94 | $24.88 | $24.89 | $24.18 | 2,596,340 |
| 2020-03-20 | $26.50 | $26.73 | $25.91 | $26.24 | $25.49 | 2,767,790 |
| 2020-03-19 | $26.26 | $26.89 | $25.85 | $26.20 | $25.45 | 3,057,420 |
| 2020-03-18 | $27.16 | $27.28 | $26.23 | $26.26 | $25.51 | 2,253,290 |
| 2020-03-17 | $26.98 | $27.39 | $26.02 | $26.88 | $26.11 | 2,634,110 |
| 2020-03-16 | $28.46 | $28.68 | $26.90 | $26.98 | $26.21 | 3,465,710 |
| 2020-03-13 | $25.51 | $28.58 | $25.51 | $28.45 | $27.64 | 5,290,880 |
| 2020-03-12 | $28.80 | $28.93 | $27.70 | $27.96 | $27.16 | 5,157,810 |
| 2020-03-11 | $30.70 | $30.86 | $29.38 | $29.40 | $28.56 | 5,229,250 |
| 2020-03-10 | $29.80 | $30.24 | $29.18 | $30.13 | $29.27 | 8,949,370 |
| 2020-03-09 | $29.14 | $30.56 | $28.80 | $30.29 | $29.42 | 10,418,650 |
| 2020-03-06 | $29.24 | $31.52 | $29.24 | $30.00 | $29.14 | 13,857,060 |
| 2020-03-05 | $27.69 | $28.74 | $27.56 | $28.71 | $27.89 | 4,570,640 |
| 2020-03-04 | $27.30 | $27.60 | $27.02 | $27.44 | $26.65 | 2,295,270 |
| 2020-03-03 | $27.80 | $28.16 | $27.35 | $27.50 | $26.71 | 3,157,160 |
| 2020-03-02 | $26.88 | $27.69 | $26.76 | $27.50 | $26.71 | 2,690,200 |
| 2020-02-28 | $27.51 | $27.51 | $26.21 | $26.69 | $25.93 | 4,719,950 |
| 2020-02-27 | $28.56 | $28.65 | $28.02 | $28.21 | $27.40 | 2,845,980 |
| 2020-02-26 | $28.41 | $29.19 | $28.22 | $28.37 | $27.56 | 3,838,610 |
| 2020-02-25 | $28.90 | $29.07 | $27.89 | $28.87 | $28.04 | 6,056,910 |
| 2020-02-24 | $29.67 | $30.27 | $29.00 | $29.54 | $28.69 | 6,046,980 |
| 2020-02-21 | $29.81 | $30.55 | $29.37 | $30.28 | $29.41 | 6,814,200 |
| 2020-02-20 | $29.72 | $30.38 | $29.54 | $29.89 | $29.03 | 6,631,050 |
| 2020-02-19 | $29.02 | $30.68 | $28.72 | $29.83 | $28.98 | 7,845,870 |
| 2020-02-18 | $28.51 | $29.10 | $28.22 | $28.98 | $28.15 | 4,378,350 |
| 2020-02-17 | $28.44 | $28.66 | $28.06 | $28.63 | $27.81 | 5,097,150 |
| 2020-02-14 | $28.68 | $29.45 | $28.12 | $28.20 | $27.39 | 5,841,970 |
| 2020-02-13 | $28.40 | $30.17 | $28.20 | $29.10 | $28.27 | 7,875,960 |
| 2020-02-12 | $27.75 | $29.14 | $27.20 | $28.60 | $27.78 | 7,490,290 |
| 2020-02-11 | $26.20 | $27.30 | $25.96 | $26.71 | $25.94 | 4,121,620 |
| 2020-02-10 | $25.76 | $26.24 | $25.31 | $26.16 | $25.41 | 2,288,170 |
| 2020-02-07 | $25.39 | $25.82 | $25.17 | $25.46 | $24.73 | 2,748,270 |
| 2020-02-06 | $25.67 | $25.81 | $25.17 | $25.61 | $24.88 | 3,278,340 |
| 2020-02-05 | $25.03 | $25.77 | $24.93 | $25.65 | $24.92 | 4,390,070 |
| 2020-02-04 | $24.35 | $25.35 | $24.14 | $24.95 | $24.24 | 5,582,590 |
| 2020-02-03 | $25.11 | $25.11 | $25.11 | $25.11 | $24.39 | 1,454,600 |
| 2020-01-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.10 | 0 |
| 2020-01-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.10 | 0 |
| 2020-01-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.10 | 0 |
| 2020-01-28 | $27.90 | $27.90 | $27.90 | $27.90 | $27.10 | 0 |
| 2020-01-27 | $27.90 | $27.90 | $27.90 | $27.90 | $27.10 | 0 |
| 2020-01-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.10 | 0 |
| 2020-01-23 | $28.50 | $29.15 | $27.81 | $27.90 | $27.10 | 2,936,130 |
| 2020-01-22 | $28.97 | $29.38 | $28.61 | $29.34 | $28.50 | 2,562,060 |
| 2020-01-21 | $29.99 | $29.99 | $29.01 | $29.12 | $28.29 | 2,861,930 |
| 2020-01-20 | $29.58 | $30.09 | $29.55 | $29.97 | $29.11 | 1,662,440 |
| 2020-01-17 | $29.83 | $29.95 | $29.50 | $29.79 | $28.94 | 1,805,700 |
| 2020-01-16 | $29.92 | $30.33 | $29.65 | $29.73 | $28.88 | 1,933,850 |
| 2020-01-15 | $30.78 | $30.78 | $29.85 | $29.92 | $29.06 | 3,219,990 |
| 2020-01-14 | $30.45 | $31.03 | $30.36 | $30.55 | $29.67 | 3,774,660 |
| 2020-01-13 | $30.10 | $30.51 | $29.90 | $30.50 | $29.63 | 3,764,620 |
| 2020-01-10 | $30.50 | $30.60 | $29.82 | $30.03 | $29.17 | 2,383,130 |
| 2020-01-09 | $30.67 | $30.99 | $30.34 | $30.42 | $29.55 | 2,440,960 |
| 2020-01-08 | $30.61 | $31.36 | $30.31 | $30.34 | $29.47 | 3,857,960 |
| 2020-01-07 | $30.61 | $31.10 | $30.52 | $30.84 | $29.96 | 3,014,590 |
| 2020-01-06 | $30.26 | $31.28 | $29.99 | $30.78 | $29.90 | 4,868,470 |
| 2020-01-03 | $30.28 | $30.40 | $29.90 | $30.28 | $29.41 | 2,897,270 |
| 2020-01-02 | $29.80 | $30.68 | $29.62 | $30.28 | $29.41 | 4,663,400 |
| 2020-01-01 | $29.47 | $29.47 | $29.47 | $29.47 | $28.63 | 0 |
| 2019-12-31 | $29.50 | $29.70 | $29.31 | $29.47 | $28.63 | 2,315,970 |
| 2019-12-30 | $29.51 | $29.74 | $29.04 | $29.52 | $28.67 | 2,800,970 |
| 2019-12-27 | $29.59 | $29.92 | $29.31 | $29.36 | $28.52 | 3,206,230 |
| 2019-12-26 | $29.07 | $29.55 | $28.93 | $29.45 | $28.61 | 2,118,890 |
| 2019-12-25 | $29.58 | $29.80 | $29.01 | $29.18 | $28.34 | 2,224,490 |
| 2019-12-24 | $28.70 | $29.69 | $28.70 | $29.58 | $28.73 | 2,878,340 |
| 2019-12-23 | $29.40 | $29.85 | $28.69 | $28.75 | $27.93 | 2,615,960 |
| 2019-12-20 | $29.69 | $30.13 | $29.40 | $29.47 | $28.63 | 2,508,800 |
| 2019-12-19 | $29.65 | $29.87 | $29.35 | $29.70 | $28.85 | 2,598,690 |
| 2019-12-18 | $29.79 | $30.09 | $29.35 | $29.48 | $28.64 | 3,964,680 |
| 2019-12-17 | $28.77 | $30.60 | $28.77 | $29.74 | $28.89 | 6,671,660 |
| 2019-12-16 | $28.16 | $28.50 | $27.80 | $28.40 | $27.59 | 3,006,790 |
| 2019-12-13 | $27.75 | $28.24 | $27.75 | $28.11 | $27.30 | 2,816,130 |
| 2019-12-12 | $27.60 | $27.66 | $27.41 | $27.66 | $26.87 | 1,298,460 |
| 2019-12-11 | $27.72 | $27.75 | $27.45 | $27.51 | $26.72 | 1,306,530 |
| 2019-12-10 | $27.66 | $27.81 | $27.55 | $27.65 | $26.86 | 1,454,180 |
| 2019-12-09 | $28.16 | $28.29 | $27.65 | $27.70 | $26.91 | 2,317,770 |
| 2019-12-06 | $28.50 | $28.60 | $28.06 | $28.16 | $27.35 | 1,695,720 |
| 2019-12-05 | $28.30 | $28.69 | $28.17 | $28.49 | $27.67 | 2,420,960 |
| 2019-12-04 | $27.28 | $28.49 | $27.28 | $28.31 | $27.50 | 3,599,820 |
| 2019-12-03 | $27.20 | $27.54 | $27.12 | $27.44 | $26.65 | 1,270,350 |
| 2019-12-02 | $27.37 | $27.48 | $27.12 | $27.12 | $26.34 | 839,480 |
| 2019-11-29 | $27.55 | $27.65 | $26.99 | $27.37 | $26.59 | 1,694,170 |
| 2019-11-28 | $27.82 | $27.94 | $27.53 | $27.56 | $26.77 | 1,057,400 |
| 2019-11-27 | $27.83 | $27.85 | $27.51 | $27.82 | $27.02 | 1,176,010 |
| 2019-11-26 | $27.93 | $28.04 | $27.61 | $27.81 | $27.01 | 1,245,670 |
| 2019-11-25 | $28.05 | $28.33 | $27.75 | $27.87 | $27.07 | 1,380,430 |
| 2019-11-22 | $28.27 | $28.57 | $27.86 | $28.04 | $27.24 | 1,827,490 |
| 2019-11-21 | $28.18 | $28.55 | $27.70 | $28.27 | $27.46 | 1,726,810 |
| 2019-11-20 | $28.44 | $28.49 | $28.10 | $28.22 | $27.41 | 1,877,730 |
| 2019-11-19 | $28.63 | $28.80 | $28.20 | $28.53 | $27.71 | 2,307,790 |
| 2019-11-18 | $28.08 | $28.83 | $27.88 | $28.63 | $27.81 | 3,016,380 |
| 2019-11-15 | $27.82 | $28.14 | $27.50 | $27.99 | $27.19 | 1,778,810 |
| 2019-11-14 | $27.90 | $28.20 | $27.84 | $28.01 | $27.21 | 951,350 |
| 2019-11-13 | $27.90 | $28.19 | $27.75 | $27.92 | $27.12 | 1,254,760 |
| 2019-11-12 | $27.83 | $28.04 | $27.52 | $28.03 | $27.23 | 1,318,760 |
| 2019-11-11 | $28.40 | $28.40 | $27.58 | $27.83 | $27.03 | 1,497,170 |
| 2019-11-08 | $28.55 | $28.83 | $28.34 | $28.40 | $27.59 | 1,619,000 |
| 2019-11-07 | $28.67 | $28.83 | $28.25 | $28.46 | $27.64 | 2,293,700 |
| 2019-11-06 | $28.05 | $28.90 | $27.95 | $28.75 | $27.93 | 3,383,310 |
| 2019-11-05 | $27.91 | $28.26 | $27.51 | $28.04 | $27.24 | 2,279,840 |
| 2019-11-04 | $28.13 | $28.36 | $27.90 | $28.00 | $27.20 | 2,153,930 |
| 2019-11-01 | $27.95 | $28.19 | $27.71 | $28.04 | $27.24 | 1,314,000 |
| 2019-10-31 | $27.65 | $28.54 | $27.40 | $27.92 | $27.12 | 3,190,860 |
| 2019-10-30 | $27.72 | $27.90 | $27.06 | $27.83 | $27.03 | 3,033,410 |
| 2019-10-29 | $28.36 | $28.36 | $27.70 | $27.90 | $27.10 | 1,927,270 |
| 2019-10-28 | $28.20 | $28.46 | $27.70 | $28.36 | $27.55 | 1,985,850 |
| 2019-10-25 | $28.14 | $28.40 | $27.40 | $28.27 | $27.46 | 2,476,840 |
| 2019-10-24 | $28.79 | $28.79 | $28.05 | $28.29 | $27.48 | 2,396,230 |
| 2019-10-23 | $28.96 | $29.09 | $28.66 | $28.79 | $27.97 | 1,200,230 |
| 2019-10-22 | $28.75 | $29.00 | $28.65 | $28.95 | $28.12 | 1,533,890 |
| 2019-10-21 | $29.51 | $29.60 | $28.56 | $28.68 | $27.86 | 2,590,910 |
| 2019-10-18 | $29.85 | $30.15 | $29.49 | $29.51 | $28.66 | 1,864,040 |
| 2019-10-17 | $29.88 | $30.20 | $29.63 | $29.85 | $28.99 | 1,880,520 |
| 2019-10-16 | $29.67 | $30.17 | $29.62 | $29.88 | $29.02 | 2,386,610 |
| 2019-10-15 | $30.11 | $30.20 | $29.59 | $29.67 | $28.82 | 2,774,450 |
| 2019-10-14 | $30.68 | $30.69 | $30.10 | $30.27 | $29.40 | 4,282,070 |
| 2019-10-11 | $30.85 | $30.86 | $30.18 | $30.39 | $29.52 | 3,275,990 |
| 2019-10-10 | $30.65 | $30.93 | $30.13 | $30.80 | $29.92 | 3,879,020 |
| 2019-10-09 | $31.55 | $31.55 | $30.12 | $30.65 | $29.77 | 5,871,870 |
| 2019-10-08 | $32.49 | $33.13 | $31.60 | $31.74 | $30.83 | 4,245,760 |
| 2019-10-07 | $32.35 | $32.35 | $32.35 | $32.35 | $31.42 | 0 |
| 2019-10-04 | $32.35 | $32.35 | $32.35 | $32.35 | $31.42 | 0 |
| 2019-10-03 | $32.35 | $32.35 | $32.35 | $32.35 | $31.42 | 0 |
| 2019-10-02 | $32.35 | $32.35 | $32.35 | $32.35 | $31.42 | 0 |
| 2019-10-01 | $32.35 | $32.35 | $32.35 | $32.35 | $31.42 | 0 |
| 2019-09-30 | $32.64 | $33.66 | $32.10 | $32.35 | $31.42 | 5,835,760 |
| 2019-09-27 | $31.60 | $33.20 | $30.87 | $32.94 | $32.00 | 8,389,110 |
| 2019-09-26 | $30.91 | $33.73 | $30.80 | $32.11 | $31.19 | 13,997,140 |
| 2019-09-25 | $29.76 | $31.35 | $29.20 | $30.66 | $29.78 | 5,274,590 |
| 2019-09-24 | $29.81 | $29.96 | $29.56 | $29.68 | $28.83 | 1,584,840 |
| 2019-09-23 | $30.40 | $30.50 | $29.32 | $29.55 | $28.70 | 2,519,890 |
| 2019-09-20 | $30.49 | $30.57 | $30.23 | $30.40 | $29.53 | 1,715,910 |
| 2019-09-19 | $30.00 | $30.60 | $29.87 | $30.40 | $29.53 | 1,767,190 |
| 2019-09-18 | $29.96 | $30.19 | $29.66 | $29.87 | $29.01 | 1,849,040 |
| 2019-09-17 | $30.90 | $30.92 | $29.96 | $29.99 | $29.13 | 3,409,480 |
| 2019-09-16 | $30.71 | $31.09 | $30.69 | $30.85 | $29.97 | 2,751,270 |
| 2019-09-13 | $30.68 | $30.68 | $30.68 | $30.68 | $29.80 | 0 |
| 2019-09-12 | $30.94 | $30.98 | $30.38 | $30.68 | $29.80 | 2,391,520 |
| 2019-09-11 | $31.35 | $31.40 | $30.91 | $30.94 | $30.05 | 2,574,450 |
| 2019-09-10 | $31.30 | $31.37 | $30.83 | $31.25 | $30.35 | 3,271,340 |
| 2019-09-09 | $30.90 | $31.45 | $30.54 | $31.28 | $30.38 | 4,630,580 |
| 2019-09-06 | $30.68 | $30.78 | $30.35 | $30.54 | $29.67 | 2,221,700 |
| 2019-09-05 | $30.52 | $31.13 | $30.42 | $30.52 | $29.65 | 4,477,850 |
| 2019-09-04 | $30.35 | $30.38 | $29.83 | $30.38 | $29.51 | 2,963,470 |
| 2019-09-03 | $30.33 | $30.64 | $30.06 | $30.24 | $29.37 | 2,516,140 |
| 2019-09-02 | $30.18 | $30.79 | $30.18 | $30.39 | $29.52 | 3,153,070 |
| 2019-08-30 | $30.07 | $31.19 | $30.01 | $30.25 | $29.38 | 4,720,140 |
| 2019-08-29 | $29.50 | $30.28 | $28.52 | $30.24 | $29.37 | 5,381,740 |
| 2019-08-28 | $30.07 | $30.07 | $29.51 | $29.68 | $28.83 | 1,470,770 |
| 2019-08-27 | $29.61 | $30.28 | $29.61 | $30.07 | $29.21 | 2,376,690 |
| 2019-08-26 | $29.21 | $29.50 | $29.11 | $29.38 | $28.54 | 1,437,980 |
| 2019-08-23 | $29.75 | $30.08 | $29.66 | $29.71 | $28.86 | 1,305,790 |
| 2019-08-22 | $29.93 | $30.19 | $29.71 | $29.86 | $29.00 | 1,633,480 |
| 2019-08-21 | $30.02 | $30.26 | $29.88 | $29.93 | $29.07 | 1,347,340 |
| 2019-08-20 | $30.09 | $30.48 | $29.92 | $30.15 | $29.29 | 2,405,060 |
| 2019-08-19 | $29.08 | $30.05 | $29.08 | $30.02 | $29.16 | 2,787,580 |
| 2019-08-16 | $29.18 | $29.45 | $29.01 | $29.04 | $28.21 | 1,369,450 |
| 2019-08-15 | $28.60 | $29.23 | $28.37 | $29.16 | $28.32 | 1,793,560 |
| 2019-08-14 | $29.80 | $29.85 | $29.34 | $29.39 | $28.55 | 1,482,540 |
| 2019-08-13 | $29.32 | $29.50 | $29.18 | $29.31 | $28.47 | 1,088,960 |
| 2019-08-12 | $29.37 | $29.66 | $29.18 | $29.61 | $28.76 | 1,017,630 |
| 2019-08-09 | $30.13 | $30.13 | $29.29 | $29.37 | $28.53 | 1,694,660 |
| 2019-08-08 | $30.20 | $30.36 | $29.66 | $29.79 | $28.94 | 2,074,940 |
| 2019-08-07 | $30.01 | $30.68 | $30.01 | $30.05 | $29.19 | 2,313,900 |
| 2019-08-06 | $30.10 | $30.32 | $29.15 | $29.70 | $28.85 | 4,177,130 |
| 2019-08-05 | $32.35 | $32.67 | $31.25 | $31.26 | $30.36 | 3,807,030 |
| 2019-08-02 | $31.80 | $33.47 | $31.50 | $32.68 | $31.74 | 4,876,850 |
| 2019-08-01 | $31.25 | $32.56 | $31.18 | $32.41 | $31.48 | 3,397,250 |
| 2019-07-31 | $31.58 | $31.78 | $31.35 | $31.46 | $30.56 | 1,337,250 |
| 2019-07-30 | $31.41 | $31.79 | $31.33 | $31.71 | $30.80 | 2,007,440 |
| 2019-07-29 | $31.50 | $31.65 | $31.30 | $31.41 | $30.51 | 1,428,970 |
| 2019-07-26 | $31.28 | $31.79 | $31.03 | $31.35 | $30.45 | 1,883,830 |
| 2019-07-25 | $31.50 | $31.60 | $31.00 | $31.32 | $30.42 | 1,997,210 |
| 2019-07-24 | $31.49 | $31.54 | $31.22 | $31.32 | $30.42 | 2,475,020 |
| 2019-07-23 | $31.01 | $31.64 | $31.01 | $31.42 | $30.52 | 2,573,190 |
| 2019-07-22 | $32.09 | $32.34 | $31.23 | $31.24 | $30.35 | 2,401,580 |
| 2019-07-19 | $31.81 | $32.97 | $31.59 | $32.46 | $31.53 | 3,733,120 |
| 2019-07-18 | $31.05 | $31.35 | $30.83 | $31.23 | $30.34 | 1,896,770 |
| 2019-07-17 | $31.29 | $31.50 | $31.13 | $31.32 | $30.42 | 1,303,340 |
| 2019-07-16 | $31.37 | $31.81 | $31.10 | $31.24 | $30.35 | 1,507,630 |
| 2019-07-15 | $32.43 | $32.45 | $30.73 | $31.57 | $30.67 | 2,714,270 |
| 2019-07-12 | $32.75 | $33.25 | $32.28 | $32.39 | $31.46 | 1,733,720 |
| 2019-07-11 | $33.44 | $33.50 | $32.70 | $32.78 | $31.84 | 999,290 |
| 2019-07-10 | $48.01 | $48.50 | $47.40 | $47.54 | $32.41 | 1,233,230 |
| 2019-07-09 | $47.10 | $48.30 | $47.10 | $48.26 | $32.90 | 1,147,280 |
| 2019-07-08 | $49.78 | $49.78 | $47.23 | $47.37 | $32.30 | 2,516,090 |
| 2019-07-05 | $48.50 | $49.70 | $48.48 | $49.26 | $33.59 | 2,684,230 |
| 2019-07-04 | $48.28 | $48.28 | $47.80 | $47.99 | $32.72 | 817,720 |
| 2019-07-03 | $48.30 | $48.50 | $47.81 | $48.09 | $32.79 | 1,112,090 |
| 2019-07-02 | $48.31 | $48.31 | $47.92 | $48.30 | $32.93 | 1,632,120 |
| 2019-07-01 | $47.81 | $48.36 | $47.55 | $48.30 | $32.93 | 1,827,440 |
| 2019-06-28 | $47.73 | $47.78 | $46.71 | $47.06 | $32.09 | 1,206,970 |
| 2019-06-27 | $47.88 | $48.29 | $47.48 | $47.69 | $32.52 | 1,324,890 |
| 2019-06-26 | $47.19 | $48.08 | $47.19 | $47.88 | $32.65 | 830,700 |
| 2019-06-25 | $48.18 | $48.66 | $47.10 | $47.71 | $32.53 | 1,167,960 |
| 2019-06-24 | $48.80 | $48.80 | $48.10 | $48.18 | $32.85 | 884,550 |
| 2019-06-21 | $47.99 | $48.79 | $47.96 | $48.65 | $33.17 | 1,888,130 |
| 2019-06-20 | $47.10 | $48.03 | $47.09 | $47.82 | $32.60 | 1,665,380 |
| 2019-06-19 | $47.50 | $47.87 | $47.02 | $47.34 | $32.28 | 1,279,010 |
| 2019-06-18 | $46.75 | $46.96 | $46.40 | $46.62 | $31.79 | 527,060 |
| 2019-06-17 | $46.49 | $46.95 | $46.18 | $46.70 | $31.84 | 710,320 |
| 2019-06-14 | $47.63 | $48.00 | $46.50 | $46.53 | $31.73 | 1,181,140 |
| 2019-06-13 | $47.50 | $47.84 | $47.05 | $47.61 | $32.46 | 1,062,630 |
| 2019-06-12 | $47.90 | $48.30 | $47.50 | $47.60 | $32.45 | 1,528,190 |
| 2019-06-11 | $46.42 | $48.09 | $46.40 | $47.96 | $32.70 | 1,720,740 |
| 2019-06-10 | $46.00 | $46.69 | $45.69 | $46.51 | $31.71 | 1,113,380 |
| 2019-06-07 | $45.76 | $45.76 | $45.76 | $45.76 | $31.20 | 0 |
| 2019-06-06 | $46.80 | $46.83 | $45.52 | $45.76 | $31.20 | 1,381,530 |
| 2019-06-05 | $47.40 | $47.64 | $46.82 | $46.84 | $31.94 | 1,138,400 |
| 2019-06-04 | $47.99 | $47.99 | $46.66 | $46.99 | $32.04 | 1,877,140 |
| 2019-06-03 | $49.76 | $49.76 | $47.89 | $48.15 | $32.83 | 2,132,260 |
| 2019-05-31 | $48.92 | $49.88 | $48.07 | $48.99 | $33.40 | 2,566,670 |
| 2019-05-30 | $46.80 | $51.23 | $45.91 | $48.89 | $33.33 | 4,498,810 |
| 2019-05-29 | $46.00 | $46.98 | $45.90 | $46.80 | $31.91 | 1,558,420 |
| 2019-05-28 | $46.31 | $46.96 | $46.20 | $46.35 | $31.60 | 1,646,300 |
| 2019-05-27 | $45.80 | $46.55 | $45.20 | $46.45 | $31.67 | 1,564,600 |
| 2019-05-24 | $46.20 | $46.80 | $45.06 | $45.45 | $30.99 | 1,830,710 |
| 2019-05-23 | $46.65 | $47.83 | $46.08 | $46.62 | $31.79 | 2,362,950 |
| 2019-05-22 | $47.14 | $47.14 | $46.33 | $46.50 | $31.70 | 1,737,110 |
| 2019-05-21 | $46.25 | $47.30 | $45.65 | $47.14 | $32.14 | 1,883,840 |
| 2019-05-20 | $45.73 | $46.17 | $45.16 | $45.89 | $31.29 | 1,286,840 |
| 2019-05-17 | $47.35 | $47.40 | $45.53 | $45.77 | $31.21 | 1,987,950 |
| 2019-05-16 | $46.48 | $47.64 | $46.07 | $46.88 | $31.96 | 2,448,660 |
| 2019-05-15 | $46.22 | $46.66 | $45.76 | $46.50 | $31.70 | 2,311,100 |
| 2019-05-14 | $45.05 | $46.45 | $45.01 | $46.10 | $31.43 | 1,602,120 |
| 2019-05-13 | $46.18 | $46.52 | $45.70 | $45.80 | $31.23 | 1,890,830 |
| 2019-05-10 | $45.80 | $46.92 | $45.08 | $46.70 | $31.84 | 2,274,650 |
| 2019-05-09 | $46.39 | $46.83 | $45.51 | $45.79 | $31.22 | 2,012,690 |
| 2019-05-08 | $45.17 | $47.09 | $45.00 | $47.00 | $32.05 | 2,318,540 |
| 2019-05-07 | $46.70 | $47.09 | $45.05 | $46.09 | $31.43 | 2,852,540 |
| 2019-05-06 | $48.70 | $49.77 | $45.60 | $45.95 | $31.33 | 3,561,540 |
| 2019-05-03 | $50.49 | $50.49 | $50.49 | $50.49 | $34.43 | 0 |
| 2019-05-02 | $50.49 | $50.49 | $50.49 | $50.49 | $34.43 | 0 |
| 2019-05-01 | $50.49 | $50.49 | $50.49 | $50.49 | $34.43 | 0 |
| 2019-04-30 | $45.99 | $51.05 | $45.96 | $50.49 | $34.43 | 5,669,420 |
| 2019-04-29 | $53.60 | $53.96 | $50.55 | $51.05 | $34.81 | 4,168,100 |
| 2019-04-26 | $55.45 | $55.91 | $53.58 | $53.62 | $36.56 | 2,335,240 |
| 2019-04-25 | $56.95 | $57.57 | $55.43 | $55.44 | $37.80 | 2,421,390 |
| 2019-04-24 | $57.61 | $57.89 | $56.30 | $56.97 | $38.84 | 2,148,870 |
| 2019-04-23 | $58.66 | $59.48 | $57.25 | $57.32 | $39.08 | 2,856,120 |
| 2019-04-22 | $58.00 | $59.17 | $57.85 | $58.42 | $39.83 | 2,910,860 |
| 2019-04-19 | $57.85 | $58.55 | $56.65 | $57.98 | $39.53 | 2,572,650 |
| 2019-04-18 | $59.87 | $60.05 | $57.72 | $58.00 | $39.55 | 3,682,680 |
| 2019-04-17 | $58.00 | $59.97 | $57.51 | $59.61 | $40.64 | 4,396,550 |
| 2019-04-16 | $57.01 | $58.36 | $55.80 | $58.05 | $39.58 | 4,033,700 |
| 2019-04-15 | $59.20 | $59.67 | $56.91 | $56.92 | $38.81 | 3,499,760 |
| 2019-04-12 | $59.17 | $59.39 | $57.92 | $58.20 | $39.68 | 2,179,100 |
| 2019-04-11 | $60.55 | $61.18 | $58.60 | $58.81 | $40.10 | 3,244,770 |
| 2019-04-10 | $61.31 | $61.40 | $60.12 | $60.81 | $41.46 | 2,259,100 |
| 2019-04-09 | $62.81 | $62.81 | $60.90 | $61.36 | $41.84 | 3,206,130 |
| 2019-04-08 | $63.81 | $65.60 | $62.00 | $63.00 | $42.95 | 6,073,470 |
| 2019-04-05 | $62.60 | $62.60 | $62.60 | $62.60 | $42.68 | 0 |
| 2019-04-04 | $62.35 | $63.68 | $61.82 | $62.60 | $42.68 | 3,430,790 |
| 2019-04-03 | $62.20 | $63.88 | $61.79 | $62.60 | $42.68 | 3,771,900 |
| 2019-04-02 | $62.70 | $62.98 | $61.69 | $62.21 | $42.42 | 3,976,440 |
| 2019-04-01 | $61.50 | $63.19 | $60.32 | $62.68 | $42.74 | 6,329,690 |
| 2019-03-29 | $59.30 | $61.10 | $58.41 | $60.90 | $41.52 | 4,392,430 |
| 2019-03-28 | $57.98 | $60.29 | $57.26 | $59.35 | $40.47 | 3,795,900 |
| 2019-03-27 | $57.80 | $58.48 | $56.40 | $57.77 | $39.39 | 1,988,460 |
| 2019-03-26 | $59.60 | $59.60 | $57.16 | $57.67 | $39.32 | 2,983,770 |
| 2019-03-25 | $58.50 | $60.05 | $58.21 | $59.10 | $40.30 | 2,797,070 |
| 2019-03-22 | $59.30 | $59.90 | $58.60 | $59.45 | $40.53 | 2,217,360 |
| 2019-03-21 | $59.38 | $61.40 | $59.38 | $59.64 | $40.66 | 3,147,020 |
| 2019-03-20 | $60.28 | $60.75 | $58.61 | $59.86 | $40.81 | 3,274,110 |
| 2019-03-19 | $60.70 | $62.09 | $60.01 | $60.76 | $41.43 | 3,459,370 |
| 2019-03-18 | $57.72 | $61.55 | $57.72 | $60.78 | $41.44 | 4,954,810 |
| 2019-03-15 | $56.05 | $58.39 | $55.63 | $57.69 | $39.33 | 4,596,750 |
| 2019-03-14 | $54.73 | $56.33 | $54.66 | $55.68 | $37.96 | 2,461,100 |
| 2019-03-13 | $56.34 | $56.41 | $54.80 | $55.01 | $37.51 | 2,392,960 |
| 2019-03-12 | $56.18 | $57.11 | $55.71 | $56.34 | $38.41 | 2,852,440 |
| 2019-03-11 | $54.38 | $56.12 | $54.36 | $55.99 | $38.18 | 3,268,740 |
| 2019-03-08 | $56.48 | $56.48 | $54.20 | $55.00 | $37.50 | 4,552,000 |
| 2019-03-07 | $56.76 | $57.90 | $55.84 | $57.30 | $39.07 | 4,857,140 |
| 2019-03-06 | $55.98 | $57.77 | $55.66 | $57.10 | $38.93 | 5,642,290 |
| 2019-03-05 | $55.88 | $56.33 | $55.06 | $56.20 | $38.32 | 4,590,890 |
| 2019-03-04 | $56.66 | $57.71 | $55.86 | $56.45 | $38.49 | 4,654,880 |
| 2019-03-01 | $57.49 | $57.60 | $55.79 | $56.44 | $38.48 | 2,875,200 |
| 2019-02-28 | $55.46 | $57.30 | $55.21 | $56.99 | $38.86 | 4,518,720 |
| 2019-02-27 | $56.37 | $57.89 | $54.80 | $55.49 | $37.83 | 3,978,460 |
| 2019-02-26 | $57.48 | $57.48 | $56.11 | $56.50 | $38.52 | 4,628,160 |
| 2019-02-25 | $57.65 | $58.50 | $55.75 | $57.51 | $39.21 | 6,565,870 |
| 2019-02-22 | $53.30 | $56.80 | $53.30 | $56.11 | $38.26 | 5,694,340 |
| 2019-02-21 | $54.60 | $54.98 | $52.61 | $53.21 | $36.28 | 5,113,970 |
| 2019-02-20 | $54.63 | $55.88 | $53.96 | $55.08 | $37.55 | 3,249,370 |
| 2019-02-19 | $55.58 | $55.97 | $53.82 | $54.59 | $37.22 | 3,325,060 |
| 2019-02-18 | $52.97 | $55.25 | $52.75 | $55.21 | $37.64 | 4,132,090 |
| 2019-02-15 | $52.68 | $52.68 | $51.66 | $52.36 | $35.70 | 2,686,510 |
| 2019-02-14 | $50.22 | $53.91 | $50.19 | $52.16 | $35.56 | 3,634,550 |
| 2019-02-13 | $50.25 | $50.79 | $49.42 | $50.13 | $34.18 | 3,004,750 |
| 2019-02-12 | $49.25 | $50.78 | $49.00 | $50.10 | $34.16 | 3,476,560 |
| 2019-02-11 | $48.49 | $49.57 | $47.72 | $49.51 | $33.76 | 3,702,860 |
| 2019-02-08 | $48.22 | $48.22 | $48.22 | $48.22 | $32.88 | 0 |
| 2019-02-07 | $48.22 | $48.22 | $48.22 | $48.22 | $32.88 | 0 |
| 2019-02-06 | $48.22 | $48.22 | $48.22 | $48.22 | $32.88 | 0 |
| 2019-02-05 | $48.22 | $48.22 | $48.22 | $48.22 | $32.88 | 0 |
| 2019-02-04 | $48.22 | $48.22 | $48.22 | $48.22 | $32.88 | 0 |
| 2019-02-01 | $47.11 | $48.27 | $47.02 | $48.22 | $32.88 | 2,554,570 |
| 2019-01-31 | $47.70 | $47.90 | $46.66 | $46.95 | $32.01 | 2,522,740 |
| 2019-01-30 | $46.50 | $48.56 | $46.29 | $47.67 | $32.50 | 3,891,290 |
| 2019-01-29 | $46.38 | $49.00 | $46.33 | $47.20 | $32.18 | 5,267,960 |
| 2019-01-28 | $46.89 | $46.89 | $45.35 | $45.80 | $31.23 | 2,311,770 |
| 2019-01-25 | $46.06 | $46.89 | $45.75 | $46.05 | $31.40 | 2,427,460 |
| 2019-01-24 | $46.43 | $47.56 | $46.02 | $46.40 | $31.64 | 3,707,690 |
| 2019-01-23 | $45.48 | $45.65 | $44.88 | $45.55 | $31.06 | 1,568,020 |
| 2019-01-22 | $45.88 | $45.98 | $45.07 | $45.55 | $31.06 | 2,157,770 |
| 2019-01-21 | $44.02 | $46.11 | $44.02 | $45.81 | $31.23 | 4,461,920 |
| 2019-01-18 | $42.20 | $44.12 | $42.12 | $43.85 | $29.90 | 3,209,980 |
| 2019-01-17 | $42.50 | $42.62 | $42.01 | $42.20 | $28.77 | 1,038,910 |
| 2019-01-16 | $42.63 | $43.19 | $42.40 | $42.45 | $28.94 | 1,328,530 |
| 2019-01-15 | $42.46 | $42.72 | $42.08 | $42.71 | $29.12 | 1,092,880 |
| 2019-01-14 | $43.33 | $43.33 | $42.10 | $42.24 | $28.80 | 1,242,170 |
| 2019-01-11 | $42.93 | $43.45 | $42.80 | $43.28 | $29.51 | 1,277,900 |
| 2019-01-10 | $43.33 | $43.48 | $42.70 | $42.88 | $29.24 | 1,378,240 |
| 2019-01-09 | $43.29 | $44.39 | $43.08 | $43.50 | $29.66 | 2,173,930 |
| 2019-01-08 | $43.41 | $43.65 | $43.05 | $43.27 | $29.50 | 1,111,830 |
| 2019-01-07 | $43.67 | $43.87 | $43.18 | $43.55 | $29.69 | 1,718,990 |
| 2019-01-04 | $41.98 | $43.28 | $41.68 | $43.06 | $29.36 | 1,720,180 |
| 2019-01-03 | $43.33 | $43.45 | $41.88 | $42.10 | $28.70 | 1,709,760 |
| 2019-01-02 | $43.80 | $44.32 | $43.01 | $43.16 | $29.43 | 1,195,680 |
| 2019-01-01 | $43.80 | $43.80 | $43.80 | $43.80 | $29.86 | 0 |
| 2018-12-31 | $43.80 | $43.80 | $43.80 | $43.80 | $29.86 | 0 |
| 2018-12-28 | $43.83 | $44.33 | $43.58 | $43.80 | $29.86 | 921,130 |
| 2018-12-27 | $45.20 | $45.44 | $43.87 | $43.90 | $29.93 | 1,159,370 |
| 2018-12-26 | $44.50 | $44.85 | $44.11 | $44.51 | $30.35 | 724,600 |
| 2018-12-25 | $44.88 | $45.00 | $43.78 | $44.65 | $30.44 | 1,376,750 |
| 2018-12-24 | $44.68 | $45.33 | $44.51 | $45.30 | $30.89 | 1,199,560 |
| 2018-12-21 | $44.65 | $45.22 | $44.51 | $44.92 | $30.63 | 886,790 |
| 2018-12-20 | $44.70 | $44.94 | $44.18 | $44.92 | $30.63 | 905,230 |
| 2018-12-19 | $45.17 | $45.42 | $44.61 | $44.62 | $30.42 | 731,470 |
| 2018-12-18 | $45.31 | $45.83 | $44.82 | $45.24 | $30.85 | 981,170 |
| 2018-12-17 | $46.20 | $46.27 | $44.71 | $45.45 | $30.99 | 1,203,090 |
| 2018-12-14 | $46.50 | $47.00 | $46.15 | $46.27 | $31.55 | 1,204,820 |
| 2018-12-13 | $46.35 | $47.15 | $45.97 | $46.81 | $31.92 | 1,590,680 |
| 2018-12-12 | $46.60 | $47.06 | $46.18 | $46.36 | $31.61 | 956,990 |
| 2018-12-11 | $46.30 | $47.16 | $46.18 | $46.50 | $31.70 | 1,037,690 |
| 2018-12-10 | $45.92 | $47.10 | $45.75 | $46.15 | $31.47 | 1,133,430 |
| 2018-12-07 | $46.80 | $47.26 | $46.12 | $46.40 | $31.64 | 1,012,830 |
| 2018-12-06 | $46.75 | $47.37 | $46.21 | $46.67 | $31.82 | 1,768,130 |
| 2018-12-05 | $45.90 | $47.29 | $45.72 | $46.89 | $31.97 | 1,944,330 |
| 2018-12-04 | $47.05 | $47.10 | $46.32 | $46.76 | $31.88 | 1,463,700 |
| 2018-12-03 | $46.66 | $47.37 | $46.22 | $47.02 | $32.06 | 2,392,130 |
| 2018-11-30 | $44.98 | $45.70 | $44.82 | $45.60 | $31.09 | 1,301,100 |
| 2018-11-29 | $46.61 | $46.79 | $45.01 | $45.01 | $30.69 | 1,687,550 |
| 2018-11-28 | $44.90 | $46.90 | $44.85 | $46.45 | $31.67 | 2,301,560 |
| 2018-11-27 | $47.50 | $47.50 | $44.81 | $44.94 | $30.64 | 2,222,890 |
| 2018-11-26 | $44.70 | $44.70 | $42.61 | $43.61 | $29.73 | 2,207,550 |
| 2018-11-23 | $46.46 | $46.73 | $44.31 | $44.61 | $30.42 | 2,432,960 |
| 2018-11-22 | $46.40 | $46.94 | $46.10 | $46.49 | $31.70 | 1,792,720 |
| 2018-11-21 | $46.10 | $46.44 | $45.39 | $46.13 | $31.45 | 2,336,170 |
| 2018-11-20 | $46.03 | $47.56 | $46.03 | $46.70 | $31.84 | 5,811,690 |
| 2018-11-19 | $50.30 | $50.62 | $49.70 | $50.35 | $34.33 | 2,723,490 |
| 2018-11-16 | $51.56 | $51.58 | $50.12 | $50.62 | $34.51 | 3,538,620 |
| 2018-11-15 | $49.24 | $51.36 | $49.24 | $51.04 | $34.80 | 4,316,380 |
| 2018-11-14 | $49.70 | $50.18 | $49.09 | $49.23 | $33.57 | 2,756,610 |
| 2018-11-13 | $48.01 | $49.58 | $47.87 | $49.35 | $33.65 | 2,915,540 |
| 2018-11-12 | $47.30 | $48.87 | $47.10 | $48.87 | $33.32 | 2,128,380 |
| 2018-11-09 | $48.00 | $48.30 | $47.50 | $47.63 | $32.48 | 1,592,900 |
| 2018-11-08 | $49.60 | $50.00 | $48.05 | $48.18 | $32.85 | 2,270,380 |
| 2018-11-07 | $48.90 | $50.58 | $48.73 | $49.35 | $33.65 | 3,393,380 |
| 2018-11-06 | $49.22 | $49.64 | $47.48 | $48.69 | $33.20 | 2,935,530 |
| 2018-11-05 | $50.35 | $50.35 | $49.09 | $49.75 | $33.92 | 3,033,770 |
| 2018-11-02 | $50.59 | $50.72 | $48.90 | $50.54 | $34.46 | 3,889,390 |
| 2018-11-01 | $49.40 | $50.18 | $48.67 | $49.35 | $33.65 | 3,308,320 |
| 2018-10-31 | $47.19 | $49.88 | $46.80 | $49.22 | $33.56 | 3,470,490 |
| 2018-10-30 | $45.83 | $46.98 | $45.23 | $46.60 | $31.77 | 1,996,880 |
| 2018-10-29 | $47.31 | $47.75 | $45.05 | $45.79 | $31.22 | 2,264,280 |
| 2018-10-26 | $46.80 | $48.78 | $46.75 | $47.25 | $32.22 | 2,246,440 |
| 2018-10-25 | $46.00 | $47.23 | $44.70 | $46.80 | $31.91 | 2,242,800 |
| 2018-10-24 | $48.53 | $49.40 | $47.73 | $48.21 | $32.87 | 3,050,630 |
| 2018-10-23 | $48.99 | $50.63 | $48.58 | $49.58 | $33.80 | 3,853,080 |
| 2018-10-22 | $48.00 | $50.85 | $47.80 | $49.47 | $33.73 | 5,467,270 |
| 2018-10-19 | $43.90 | $48.13 | $43.90 | $48.13 | $32.82 | 4,612,600 |
| 2018-10-18 | $46.39 | $46.39 | $42.50 | $43.75 | $29.83 | 2,662,110 |
| 2018-10-17 | $47.11 | $47.38 | $44.80 | $46.39 | $31.63 | 2,110,570 |
| 2018-10-16 | $46.58 | $47.89 | $45.80 | $46.08 | $31.42 | 1,920,700 |
| 2018-10-15 | $46.61 | $47.96 | $46.57 | $46.80 | $31.91 | 2,009,980 |
| 2018-10-12 | $46.60 | $47.52 | $44.26 | $46.81 | $31.92 | 3,174,160 |
| 2018-10-11 | $50.20 | $50.69 | $47.09 | $47.09 | $32.11 | 3,578,740 |
| 2018-10-10 | $52.22 | $52.60 | $51.49 | $52.32 | $35.67 | 1,386,820 |
| 2018-10-09 | $51.55 | $52.51 | $51.42 | $51.90 | $35.39 | 1,738,500 |
| 2018-10-08 | $54.22 | $54.50 | $50.70 | $51.10 | $34.84 | 3,124,020 |
| 2018-10-05 | $55.25 | $55.25 | $55.25 | $55.25 | $37.67 | 0 |
| 2018-10-04 | $55.25 | $55.25 | $55.25 | $55.25 | $37.67 | 0 |
| 2018-10-03 | $55.25 | $55.25 | $55.25 | $55.25 | $37.67 | 0 |
| 2018-10-02 | $55.25 | $55.25 | $55.25 | $55.25 | $37.67 | 0 |
| 2018-10-01 | $55.25 | $55.25 | $55.25 | $55.25 | $37.67 | 0 |
| 2018-09-28 | $53.50 | $55.25 | $53.50 | $55.25 | $37.67 | 2,833,650 |
| 2018-09-27 | $54.97 | $54.97 | $53.18 | $53.26 | $36.31 | 1,840,050 |
| 2018-09-26 | $54.20 | $54.97 | $53.30 | $54.55 | $37.19 | 2,075,160 |
| 2018-09-25 | $54.60 | $54.85 | $54.05 | $54.26 | $37.00 | 1,283,430 |
| 2018-09-24 | $54.93 | $54.93 | $54.93 | $54.93 | $37.45 | 0 |
| 2018-09-21 | $54.01 | $55.11 | $53.52 | $54.93 | $37.45 | 2,115,900 |
| 2018-09-20 | $53.85 | $55.21 | $53.85 | $53.98 | $36.80 | 1,934,170 |
| 2018-09-19 | $52.77 | $54.50 | $52.67 | $53.80 | $36.68 | 2,328,860 |
| 2018-09-18 | $50.31 | $52.93 | $50.31 | $52.90 | $36.07 | 2,563,840 |
| 2018-09-17 | $53.28 | $53.28 | $50.21 | $51.12 | $34.85 | 2,473,290 |
| 2018-09-14 | $54.89 | $54.95 | $53.36 | $53.41 | $36.42 | 1,506,680 |
| 2018-09-13 | $54.62 | $54.94 | $53.73 | $54.62 | $37.24 | 1,631,600 |
| 2018-09-12 | $53.99 | $54.70 | $53.60 | $53.92 | $36.76 | 1,515,790 |
| 2018-09-11 | $53.46 | $54.22 | $53.10 | $53.84 | $36.71 | 1,709,140 |
| 2018-09-10 | $56.16 | $56.82 | $53.57 | $53.57 | $36.53 | 3,309,980 |
| 2018-09-07 | $58.10 | $58.80 | $56.20 | $56.62 | $38.60 | 2,350,800 |
| 2018-09-06 | $57.68 | $58.66 | $57.68 | $57.94 | $39.50 | 1,609,650 |
| 2018-09-05 | $59.90 | $59.90 | $58.00 | $58.08 | $39.60 | 2,374,170 |
| 2018-09-04 | $60.11 | $60.40 | $59.32 | $59.93 | $40.86 | 3,053,790 |
| 2018-09-03 | $58.23 | $59.88 | $57.00 | $59.58 | $40.62 | 2,991,090 |
| 2018-08-31 | $59.78 | $59.96 | $58.56 | $58.60 | $39.95 | 3,126,210 |
| 2018-08-30 | $58.85 | $61.20 | $58.70 | $60.27 | $41.09 | 4,919,670 |
| 2018-08-29 | $59.95 | $60.20 | $58.40 | $58.45 | $39.85 | 2,071,750 |
| 2018-08-28 | $60.34 | $60.97 | $59.65 | $59.95 | $40.88 | 2,162,360 |
| 2018-08-27 | $58.95 | $60.29 | $58.61 | $60.03 | $40.93 | 2,387,930 |
| 2018-08-24 | $59.38 | $59.40 | $58.51 | $58.60 | $39.95 | 1,803,100 |
| 2018-08-23 | $58.17 | $59.87 | $58.17 | $59.57 | $40.62 | 2,413,550 |
| 2018-08-22 | $58.91 | $59.55 | $58.22 | $58.50 | $39.89 | 2,077,130 |
| 2018-08-21 | $58.18 | $59.38 | $57.84 | $58.99 | $40.22 | 2,587,190 |
| 2018-08-20 | $56.99 | $58.55 | $55.65 | $58.28 | $39.74 | 2,731,470 |
| 2018-08-17 | $61.78 | $62.18 | $57.00 | $57.51 | $39.21 | 5,059,420 |
| 2018-08-16 | $59.50 | $61.58 | $59.03 | $61.50 | $41.93 | 3,014,550 |
| 2018-08-15 | $60.78 | $61.88 | $60.31 | $61.08 | $41.65 | 2,638,890 |
| 2018-08-14 | $60.70 | $61.58 | $60.20 | $60.72 | $41.40 | 2,163,760 |
| 2018-08-13 | $58.61 | $60.88 | $58.32 | $60.84 | $41.48 | 2,895,020 |
| 2018-08-10 | $58.41 | $60.27 | $58.41 | $59.78 | $40.76 | 3,339,970 |
| 2018-08-09 | $55.92 | $59.06 | $55.92 | $58.39 | $39.81 | 3,574,920 |
| 2018-08-08 | $58.30 | $58.80 | $55.80 | $55.88 | $38.10 | 3,401,640 |
| 2018-08-07 | $58.20 | $59.30 | $54.02 | $59.19 | $40.36 | 4,590,100 |
| 2018-08-06 | $62.29 | $62.60 | $57.16 | $57.89 | $39.47 | 4,316,680 |
| 2018-08-03 | $64.88 | $65.14 | $63.00 | $63.01 | $42.96 | 2,138,490 |
| 2018-08-02 | $66.82 | $66.82 | $62.80 | $65.21 | $44.46 | 4,002,850 |
| 2018-08-01 | $67.39 | $68.36 | $66.86 | $66.97 | $45.66 | 2,758,100 |
| 2018-07-31 | $68.60 | $68.60 | $67.00 | $67.25 | $45.85 | 2,557,790 |
| 2018-07-30 | $69.03 | $69.66 | $67.68 | $68.37 | $46.62 | 2,641,080 |
| 2018-07-27 | $69.30 | $69.90 | $68.51 | $68.74 | $46.87 | 2,743,090 |
| 2018-07-26 | $73.20 | $73.49 | $68.61 | $69.36 | $47.29 | 6,637,480 |
| 2018-07-25 | $74.80 | $74.99 | $73.56 | $73.61 | $50.19 | 3,734,990 |
| 2018-07-24 | $74.78 | $75.48 | $74.01 | $74.95 | $51.10 | 4,360,000 |
| 2018-07-23 | $73.03 | $74.87 | $72.53 | $74.76 | $50.97 | 4,535,640 |
| 2018-07-20 | $72.75 | $73.73 | $71.82 | $73.29 | $49.97 | 3,493,010 |
| 2018-07-19 | $72.15 | $73.48 | $71.80 | $72.91 | $49.71 | 3,280,870 |
| 2018-07-18 | $74.46 | $75.58 | $72.32 | $72.51 | $49.44 | 4,511,890 |
| 2018-07-17 | $73.53 | $74.49 | $72.20 | $74.46 | $50.77 | 4,038,700 |
| 2018-07-16 | $74.00 | $74.47 | $72.89 | $73.82 | $50.33 | 4,651,090 |
| 2018-07-13 | $73.86 | $75.90 | $73.21 | $74.63 | $50.88 | 6,265,120 |
| 2018-07-12 | $71.68 | $74.68 | $71.49 | $74.13 | $50.54 | 7,241,830 |
| 2018-07-11 | $70.00 | $72.14 | $69.71 | $72.09 | $49.15 | 5,157,140 |
| 2018-07-10 | $71.50 | $72.60 | $70.63 | $72.36 | $49.34 | 5,528,160 |
| 2018-07-09 | $69.00 | $71.10 | $69.00 | $70.98 | $48.40 | 5,121,210 |
| 2018-07-06 | $67.00 | $69.78 | $66.81 | $68.03 | $46.38 | 4,412,900 |
| 2018-07-05 | $69.30 | $70.20 | $66.83 | $67.14 | $45.78 | 4,054,070 |
| 2018-07-04 | $71.60 | $72.07 | $69.01 | $69.81 | $47.60 | 4,558,600 |
| 2018-07-03 | $69.65 | $72.27 | $69.01 | $72.23 | $49.25 | 5,445,640 |
| 2018-07-02 | $70.00 | $71.20 | $69.01 | $69.47 | $47.37 | 3,867,290 |
| 2018-06-29 | $66.62 | $70.76 | $66.61 | $70.57 | $48.12 | 5,242,690 |
| 2018-06-28 | $67.60 | $68.78 | $66.50 | $66.60 | $45.41 | 2,962,730 |
| 2018-06-27 | $68.85 | $69.18 | $67.61 | $67.92 | $46.31 | 2,983,370 |
| 2018-06-26 | $66.71 | $69.33 | $66.71 | $68.57 | $46.75 | 4,239,500 |
| 2018-06-25 | $69.88 | $70.16 | $67.70 | $68.23 | $46.52 | 3,835,950 |
| 2018-06-22 | $66.33 | $69.60 | $65.61 | $69.50 | $47.08 | 4,889,050 |
| 2018-06-21 | $67.95 | $68.68 | $66.71 | $67.08 | $45.44 | 3,705,680 |
| 2018-06-20 | $65.38 | $68.80 | $65.00 | $68.03 | $46.09 | 4,666,310 |
| 2018-06-19 | $69.39 | $70.42 | $63.00 | $65.67 | $44.49 | 6,757,580 |
| 2018-06-18 | $69.39 | $69.39 | $69.39 | $69.39 | $47.01 | 0 |
| 2018-06-15 | $72.01 | $72.28 | $69.01 | $69.39 | $47.01 | 4,223,200 |
| 2018-06-14 | $70.35 | $72.48 | $70.26 | $71.96 | $48.75 | 3,394,760 |
| 2018-06-13 | $72.55 | $73.84 | $71.01 | $71.05 | $48.13 | 3,929,190 |
| 2018-06-12 | $73.59 | $73.60 | $70.30 | $72.85 | $49.35 | 4,367,480 |
| 2018-06-11 | $73.45 | $74.49 | $71.90 | $73.30 | $49.66 | 4,522,320 |
| 2018-06-08 | $72.80 | $73.65 | $71.11 | $73.49 | $49.79 | 4,725,950 |
| 2018-06-07 | $71.81 | $74.17 | $71.81 | $72.42 | $49.06 | 5,561,610 |
| 2018-06-06 | $71.50 | $72.48 | $71.01 | $71.81 | $48.65 | 4,723,090 |
| 2018-06-05 | $67.09 | $72.06 | $67.05 | $71.60 | $48.51 | 8,529,310 |
| 2018-06-04 | $73.90 | $74.97 | $66.98 | $67.02 | $45.40 | 11,367,710 |
| 2018-06-01 | $76.80 | $77.97 | $72.00 | $74.33 | $50.35 | 6,760,960 |
| 2018-05-31 | $75.05 | $77.34 | $75.00 | $77.21 | $52.31 | 4,688,360 |
| 2018-05-30 | $73.98 | $76.14 | $72.48 | $74.07 | $50.18 | 5,510,980 |
| 2018-05-29 | $78.72 | $79.32 | $76.12 | $76.29 | $51.68 | 4,275,750 |
| 2018-05-28 | $78.68 | $79.97 | $78.00 | $79.13 | $53.61 | 4,349,280 |
| 2018-05-25 | $80.90 | $82.08 | $78.33 | $78.54 | $53.21 | 6,297,940 |
| 2018-05-24 | $81.29 | $82.30 | $79.56 | $81.11 | $54.95 | 5,507,920 |
| 2018-05-23 | $79.35 | $84.49 | $79.26 | $81.29 | $55.07 | 11,848,690 |
| 2018-05-22 | $78.40 | $80.31 | $77.82 | $79.87 | $54.11 | 5,941,460 |
| 2018-05-21 | $75.50 | $79.71 | $74.91 | $79.04 | $53.55 | 9,043,390 |
| 2018-05-18 | $75.84 | $76.36 | $73.70 | $74.91 | $50.75 | 5,406,680 |
| 2018-05-17 | $74.93 | $77.50 | $73.40 | $75.74 | $51.31 | 8,049,700 |
| 2018-05-16 | $73.37 | $74.89 | $73.26 | $74.31 | $50.34 | 5,033,120 |
| 2018-05-15 | $73.68 | $74.45 | $71.70 | $73.65 | $49.89 | 5,157,430 |
| 2018-05-14 | $73.15 | $74.87 | $72.80 | $73.51 | $49.80 | 4,340,180 |
| 2018-05-11 | $73.50 | $75.36 | $72.81 | $73.88 | $50.05 | 5,380,230 |
| 2018-05-10 | $74.87 | $76.97 | $72.71 | $73.63 | $49.88 | 9,042,130 |
| 2018-05-09 | $75.55 | $75.77 | $73.51 | $74.66 | $50.58 | 4,867,070 |
| 2018-05-08 | $74.87 | $75.45 | $73.85 | $75.07 | $50.86 | 5,946,190 |
| 2018-05-07 | $71.80 | $76.00 | $71.00 | $75.07 | $50.86 | 9,274,770 |
| 2018-05-04 | $71.50 | $72.38 | $70.80 | $71.07 | $48.15 | 4,950,660 |
| 2018-05-03 | $70.29 | $72.00 | $68.00 | $71.98 | $48.76 | 6,975,400 |
| 2018-05-02 | $69.44 | $71.80 | $69.44 | $70.41 | $47.70 | 7,293,590 |
| 2018-05-01 | $69.04 | $69.04 | $69.04 | $69.04 | $46.77 | 0 |
| 2018-04-30 | $69.04 | $69.04 | $69.04 | $69.04 | $46.77 | 0 |
| 2018-04-27 | $69.19 | $73.32 | $68.70 | $69.04 | $46.77 | 10,273,680 |
| 2018-04-26 | $68.30 | $69.30 | $66.97 | $67.47 | $45.71 | 7,044,830 |
| 2018-04-25 | $66.12 | $66.96 | $65.88 | $66.93 | $45.34 | 3,740,870 |
| 2018-04-24 | $63.53 | $66.57 | $63.53 | $66.48 | $45.04 | 5,603,530 |
| 2018-04-23 | $62.26 | $64.11 | $62.01 | $63.55 | $43.05 | 3,315,860 |
| 2018-04-20 | $66.25 | $67.24 | $62.00 | $62.43 | $42.29 | 8,856,940 |
| 2018-04-19 | $70.50 | $70.50 | $68.22 | $68.68 | $46.53 | 5,530,460 |
| 2018-04-18 | $67.59 | $69.80 | $66.20 | $69.78 | $47.27 | 5,657,670 |
| 2018-04-17 | $67.86 | $69.33 | $66.39 | $66.72 | $45.20 | 4,740,610 |
| 2018-04-16 | $67.37 | $68.78 | $66.00 | $67.38 | $45.65 | 4,677,200 |
| 2018-04-13 | $68.13 | $69.38 | $67.10 | $68.13 | $46.15 | 4,682,770 |
| 2018-04-12 | $70.05 | $70.49 | $67.52 | $67.71 | $45.87 | 6,287,430 |
| 2018-04-11 | $69.60 | $72.60 | $69.60 | $70.69 | $47.89 | 6,846,190 |
| 2018-04-10 | $68.30 | $69.45 | $67.30 | $69.40 | $47.02 | 5,573,780 |
| 2018-04-09 | $66.77 | $69.83 | $65.81 | $68.65 | $46.51 | 7,229,980 |
| 2018-04-06 | $66.34 | $66.34 | $66.34 | $66.34 | $44.94 | 0 |
| 2018-04-05 | $66.34 | $66.34 | $66.34 | $66.34 | $44.94 | 0 |
| 2018-04-04 | $67.15 | $67.76 | $66.02 | $66.34 | $44.94 | 6,813,300 |
| 2018-04-03 | $62.78 | $66.50 | $62.70 | $66.30 | $44.92 | 5,106,010 |
| 2018-04-02 | $65.77 | $66.87 | $64.52 | $64.57 | $43.74 | 6,013,870 |
| 2018-03-30 | $64.50 | $66.00 | $64.09 | $65.74 | $44.54 | 5,364,610 |
| 2018-03-29 | $64.23 | $64.47 | $63.10 | $64.09 | $43.42 | 3,613,790 |
| 2018-03-28 | $63.30 | $64.49 | $62.80 | $63.59 | $43.08 | 4,320,910 |
| 2018-03-27 | $63.80 | $65.07 | $63.40 | $64.28 | $43.55 | 5,825,830 |
| 2018-03-26 | $59.39 | $63.19 | $59.01 | $63.07 | $42.73 | 5,025,660 |
| 2018-03-23 | $62.61 | $64.52 | $60.62 | $61.08 | $41.38 | 6,864,890 |
| 2018-03-22 | $62.90 | $66.30 | $62.90 | $65.53 | $44.39 | 7,678,660 |
| 2018-03-21 | $65.19 | $65.47 | $62.50 | $62.72 | $42.49 | 4,664,060 |
| 2018-03-20 | $63.81 | $64.56 | $63.00 | $64.41 | $43.63 | 4,538,180 |
| 2018-03-19 | $61.00 | $65.20 | $60.70 | $64.46 | $43.67 | 8,975,130 |
| 2018-03-16 | $60.50 | $61.33 | $59.84 | $59.92 | $40.59 | 3,049,230 |
| 2018-03-15 | $61.90 | $62.46 | $58.41 | $60.62 | $41.07 | 7,933,520 |
| 2018-03-14 | $62.24 | $64.45 | $62.24 | $62.86 | $42.58 | 6,372,550 |
| 2018-03-13 | $64.61 | $65.69 | $63.00 | $63.06 | $42.72 | 8,564,200 |
| 2018-03-12 | $61.88 | $64.15 | $61.50 | $63.54 | $43.05 | 7,805,700 |
| 2018-03-09 | $61.00 | $62.46 | $60.85 | $61.78 | $41.85 | 5,341,840 |
| 2018-03-08 | $60.20 | $62.47 | $60.20 | $61.24 | $41.49 | 5,679,690 |
| 2018-03-07 | $61.35 | $61.75 | $60.20 | $60.24 | $40.81 | 6,286,360 |
| 2018-03-06 | $57.72 | $62.70 | $57.40 | $62.01 | $42.01 | 9,655,150 |
| 2018-03-05 | $56.56 | $57.88 | $56.56 | $57.57 | $39.00 | 3,592,330 |
| 2018-03-02 | $57.37 | $57.75 | $56.62 | $56.70 | $38.41 | 4,624,800 |
| 2018-03-01 | $58.13 | $58.79 | $57.73 | $58.38 | $39.55 | 4,779,290 |
| 2018-02-28 | $58.88 | $59.37 | $57.80 | $58.86 | $39.87 | 5,112,650 |
| 2018-02-27 | $58.00 | $59.50 | $57.40 | $59.44 | $40.27 | 6,832,190 |
| 2018-02-26 | $57.11 | $58.86 | $57.11 | $58.14 | $39.39 | 7,062,870 |
| 2018-02-23 | $55.98 | $56.32 | $55.09 | $55.94 | $37.90 | 5,278,950 |
| 2018-02-22 | $54.38 | $56.56 | $54.19 | $56.49 | $38.27 | 6,509,710 |
| 2018-02-21 | $53.81 | $53.81 | $53.81 | $53.81 | $36.45 | 0 |
| 2018-02-20 | $53.81 | $53.81 | $53.81 | $53.81 | $36.45 | 0 |
| 2018-02-19 | $53.81 | $53.81 | $53.81 | $53.81 | $36.45 | 0 |
| 2018-02-16 | $53.81 | $53.81 | $53.81 | $53.81 | $36.45 | 0 |
| 2018-02-15 | $53.81 | $53.81 | $53.81 | $53.81 | $36.45 | 0 |
| 2018-02-14 | $53.70 | $54.52 | $53.32 | $53.81 | $36.45 | 3,656,030 |
| 2018-02-13 | $54.11 | $54.98 | $52.85 | $53.33 | $36.13 | 5,374,290 |
| 2018-02-12 | $51.96 | $54.26 | $51.45 | $53.58 | $36.30 | 6,518,000 |
| 2018-02-09 | $54.00 | $55.35 | $51.01 | $51.24 | $34.71 | 7,827,590 |
| 2018-02-08 | $55.26 | $56.00 | $54.00 | $55.73 | $37.75 | 7,453,300 |
| 2018-02-07 | $62.83 | $63.27 | $55.24 | $56.41 | $38.22 | 13,453,380 |
| 2018-02-06 | $66.92 | $67.49 | $61.38 | $61.38 | $41.58 | 12,630,940 |
| 2018-02-05 | $65.03 | $68.92 | $64.48 | $68.20 | $46.20 | 8,788,400 |
| 2018-02-02 | $65.70 | $67.34 | $63.68 | $66.28 | $44.90 | 9,110,770 |
| 2018-02-01 | $66.30 | $68.49 | $64.50 | $66.59 | $45.11 | 9,154,080 |
| 2018-01-31 | $67.00 | $68.96 | $65.68 | $66.11 | $44.79 | 9,338,680 |
| 2018-01-30 | $69.00 | $69.57 | $65.40 | $65.60 | $44.44 | 9,964,870 |
| 2018-01-29 | $67.88 | $69.75 | $66.61 | $69.57 | $47.13 | 9,720,640 |
| 2018-01-26 | $66.49 | $70.84 | $66.49 | $68.33 | $46.29 | 12,403,560 |
| 2018-01-25 | $64.70 | $69.99 | $64.70 | $66.65 | $45.15 | 13,045,440 |
| 2018-01-24 | $64.98 | $66.66 | $62.98 | $65.35 | $44.27 | 12,794,070 |
| 2018-01-23 | $60.64 | $65.20 | $60.61 | $64.07 | $43.40 | 13,575,670 |
| 2018-01-22 | $60.30 | $60.50 | $57.56 | $59.34 | $40.20 | 7,688,000 |
| 2018-01-19 | $62.15 | $63.89 | $60.98 | $61.07 | $41.37 | 8,339,580 |
| 2018-01-18 | $62.76 | $64.28 | $62.00 | $62.36 | $42.25 | 8,660,760 |
| 2018-01-17 | $61.00 | $64.30 | $59.62 | $63.22 | $42.83 | 12,166,230 |
| 2018-01-16 | $57.77 | $61.35 | $57.76 | $60.98 | $41.31 | 9,570,380 |
| 2018-01-15 | $60.54 | $62.63 | $59.33 | $59.69 | $40.44 | 11,907,630 |
| 2018-01-12 | $62.70 | $62.80 | $59.30 | $59.37 | $40.22 | 11,888,890 |
| 2018-01-11 | $61.35 | $64.51 | $60.60 | $62.73 | $42.50 | 12,253,290 |
| 2018-01-10 | $60.67 | $65.62 | $60.66 | $61.79 | $41.86 | 16,832,910 |
| 2018-01-09 | $60.97 | $62.25 | $60.50 | $61.16 | $41.43 | 11,737,940 |
| 2018-01-08 | $57.30 | $62.56 | $56.80 | $61.82 | $41.88 | 19,133,120 |
| 2018-01-05 | $57.76 | $58.71 | $56.77 | $56.87 | $38.53 | 8,195,330 |
| 2018-01-04 | $56.34 | $58.88 | $56.34 | $58.11 | $39.37 | 11,309,680 |
| 2018-01-03 | $58.08 | $58.35 | $56.30 | $56.88 | $38.53 | 7,890,840 |
| 2018-01-02 | $57.31 | $58.50 | $56.22 | $57.75 | $39.12 | 7,850,180 |
| 2018-01-01 | $56.74 | $56.74 | $56.74 | $56.74 | $38.44 | 0 |
| 2017-12-29 | $57.82 | $58.25 | $56.60 | $56.74 | $38.44 | 8,286,940 |
| 2017-12-28 | $55.70 | $59.48 | $55.70 | $58.38 | $39.55 | 13,703,550 |
| 2017-12-27 | $56.60 | $58.65 | $55.63 | $56.47 | $38.26 | 15,775,960 |
| 2017-12-26 | $53.36 | $57.57 | $53.31 | $56.50 | $38.28 | 15,435,360 |
| 2017-12-25 | $51.34 | $53.49 | $50.30 | $52.94 | $35.86 | 7,522,040 |
| 2017-12-22 | $51.80 | $53.39 | $51.52 | $52.04 | $35.25 | 6,573,100 |
| 2017-12-21 | $51.00 | $52.57 | $49.30 | $52.02 | $35.24 | 8,053,610 |
| 2017-12-20 | $52.84 | $53.22 | $50.82 | $51.10 | $34.62 | 7,502,480 |
| 2017-12-19 | $54.20 | $55.10 | $52.71 | $53.26 | $36.08 | 7,353,110 |
| 2017-12-18 | $54.11 | $55.17 | $53.41 | $54.39 | $36.85 | 6,008,520 |
| 2017-12-15 | $55.50 | $55.88 | $53.33 | $53.49 | $36.24 | 8,816,110 |
| 2017-12-14 | $54.30 | $56.49 | $54.26 | $55.98 | $37.92 | 11,700,440 |
| 2017-12-13 | $53.06 | $54.67 | $51.81 | $54.64 | $37.02 | 9,189,080 |
| 2017-12-12 | $53.35 | $55.96 | $53.02 | $53.98 | $36.57 | 13,354,590 |
| 2017-12-11 | $52.61 | $53.58 | $52.60 | $53.01 | $35.91 | 7,113,160 |
| 2017-12-08 | $51.73 | $54.40 | $51.73 | $53.03 | $35.93 | 10,682,690 |
| 2017-12-07 | $52.01 | $54.80 | $51.16 | $52.18 | $35.35 | 11,922,850 |
| 2017-12-06 | $50.35 | $53.10 | $50.01 | $52.67 | $35.68 | 10,843,770 |
| 2017-12-05 | $49.85 | $51.50 | $49.03 | $50.25 | $34.04 | 8,756,480 |
| 2017-12-04 | $55.38 | $55.39 | $50.47 | $50.47 | $34.19 | 13,007,580 |
| 2017-12-01 | $57.37 | $57.58 | $55.38 | $56.08 | $37.99 | 8,486,210 |
| 2017-11-30 | $56.01 | $59.00 | $55.55 | $57.31 | $38.82 | 13,186,770 |
| 2017-11-29 | $58.44 | $58.44 | $53.08 | $56.71 | $38.42 | 15,748,320 |
| 2017-11-28 | $57.06 | $58.68 | $57.05 | $58.55 | $39.66 | 10,049,350 |
| 2017-11-27 | $56.87 | $58.99 | $55.53 | $57.35 | $38.85 | 11,911,470 |
| 2017-11-24 | $60.00 | $60.50 | $56.38 | $57.16 | $38.72 | 15,229,550 |
| 2017-11-23 | $62.66 | $64.34 | $60.73 | $61.34 | $41.55 | 15,943,240 |
| 2017-11-22 | $63.39 | $64.94 | $60.52 | $62.34 | $42.23 | 17,656,050 |
| 2017-11-21 | $69.90 | $71.01 | $62.92 | $64.69 | $43.82 | 24,873,740 |
| 2017-11-20 | $72.01 | $72.90 | $69.91 | $69.91 | $47.36 | 23,769,930 |
| 2017-11-17 | $80.10 | $82.52 | $76.33 | $77.68 | $52.62 | 28,778,780 |
| 2017-11-16 | $77.00 | $82.55 | $76.10 | $77.18 | $52.29 | 26,411,950 |
| 2017-11-15 | $80.38 | $83.98 | $76.90 | $79.64 | $53.95 | 46,997,800 |
| 2017-11-14 | $80.21 | $80.21 | $80.21 | $80.21 | $54.34 | 2,905,730 |
| 2017-11-13 | $72.92 | $72.92 | $72.92 | $72.92 | $49.40 | 907,600 |
| 2017-11-10 | $66.29 | $66.29 | $66.29 | $66.29 | $44.91 | 507,950 |
| 2017-11-09 | $60.26 | $60.26 | $60.26 | $60.26 | $40.82 | 479,150 |
| 2017-11-08 | $54.78 | $54.78 | $54.78 | $54.78 | $37.11 | 188,090 |
| 2017-11-07 | $49.80 | $49.80 | $49.80 | $49.80 | $33.74 | 234,830 |
| 2017-11-06 | $45.27 | $45.27 | $45.27 | $45.27 | $30.67 | 186,940 |
| 2017-11-03 | $41.15 | $41.15 | $41.15 | $41.15 | $27.88 | 121,400 |
| 2017-11-02 | $37.41 | $37.41 | $37.41 | $37.41 | $25.34 | 23,370 |
| 2017-11-01 | $34.01 | $34.01 | $34.01 | $34.01 | $23.04 | 9,400 |
| 2017-10-31 | $30.92 | $30.92 | $30.92 | $30.92 | $20.95 | 14,370 |
| 2017-10-30 | $28.11 | $28.11 | $28.11 | $28.11 | $19.04 | 21,400 |
Hoshine Silicon Industry Company Ltd (603260) News Headlines
Recent Hoshine Silicon Industry Company Ltd (603260) News
Similar Companies to Hoshine Silicon Industry Company Ltd (603260) 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 | -- | -- | -- |