Anhui Kouzi Distillery Company Ltd (603589) Exchange: SHG
Data as of July 9, 2025
$33.50 ($0.16) 0.48%
Anhui Kouzi Distillery Company Ltd - Daily Information
Click for more stock information on Anhui Kouzi Distillery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $33.38 |
| Previous Close | $33.50 |
| High | $33.54 |
| Low | $33.29 |
| Adjusted Open | $33.38 |
| Previous Adjusted Close | $33.50 |
| Adjusted High | $33.54 |
| Adjusted Low | $33.29 |
About Anhui Kouzi Distillery Company Ltd (603589)
Invest in Anhui Kouzi Distillery Company Ltd (603589)
Historical Stock Data for Anhui Kouzi Distillery Company Ltd (603589)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $33.38 | $33.54 | $33.29 | $33.50 | $33.50 | 2,853,660 |
| 2025-07-07 | $33.50 | $33.51 | $32.90 | $33.34 | $33.34 | 3,191,160 |
| 2025-07-04 | $34.89 | $34.91 | $34.70 | $34.81 | $34.81 | 3,976,300 |
| 2025-07-03 | $34.70 | $34.95 | $34.65 | $34.90 | $34.90 | 3,641,200 |
| 2025-07-02 | $34.62 | $34.88 | $34.59 | $34.74 | $34.74 | 3,074,000 |
| 2025-06-30 | $34.40 | $34.95 | $34.35 | $34.80 | $34.80 | 4,639,210 |
| 2025-06-27 | $34.54 | $34.62 | $34.37 | $34.40 | $34.40 | 3,361,100 |
| 2025-06-26 | $34.57 | $34.73 | $34.45 | $34.54 | $34.54 | 3,465,900 |
| 2025-06-25 | $34.45 | $34.65 | $34.22 | $34.57 | $34.57 | 3,845,320 |
| 2025-06-24 | $34.14 | $34.48 | $34.12 | $34.47 | $34.47 | 3,778,610 |
| 2025-06-23 | $34.28 | $34.29 | $33.80 | $34.14 | $34.14 | 4,324,510 |
| 2025-06-20 | $33.90 | $34.60 | $33.90 | $34.60 | $34.60 | 6,607,640 |
| 2025-06-19 | $33.86 | $34.16 | $33.75 | $33.85 | $33.85 | 4,193,460 |
| 2025-06-18 | $34.57 | $34.99 | $34.03 | $34.12 | $34.12 | 6,852,420 |
| 2025-06-17 | $34.35 | $34.72 | $34.31 | $34.40 | $34.40 | 3,407,910 |
| 2025-06-13 | $35.18 | $35.31 | $34.68 | $34.74 | $34.74 | 4,262,740 |
| 2025-06-12 | $35.38 | $35.39 | $35.14 | $35.31 | $35.31 | 2,740,700 |
| 2025-06-11 | $35.22 | $35.47 | $35.19 | $35.41 | $35.41 | 2,982,600 |
| 2025-06-10 | $35.71 | $35.85 | $35.11 | $35.19 | $35.19 | 6,152,110 |
| 2025-06-09 | $36.28 | $36.30 | $35.70 | $35.80 | $35.80 | 5,731,670 |
| 2025-06-06 | $36.36 | $36.68 | $36.11 | $36.18 | $36.18 | 5,302,150 |
| 2025-06-05 | $36.31 | $36.41 | $36.16 | $36.28 | $36.28 | 2,925,080 |
| 2025-06-04 | $36.09 | $36.35 | $36.01 | $36.28 | $36.28 | 2,468,880 |
| 2025-06-03 | $36.00 | $36.13 | $35.93 | $36.10 | $36.10 | 2,651,770 |
| 2025-05-30 | $36.23 | $36.23 | $36.03 | $36.13 | $36.13 | 2,389,990 |
| 2025-05-29 | $36.25 | $36.31 | $35.96 | $36.23 | $36.23 | 2,798,180 |
| 2025-05-28 | $36.29 | $36.40 | $36.11 | $36.24 | $36.24 | 2,598,400 |
| 2025-05-27 | $36.04 | $36.34 | $36.02 | $36.30 | $36.30 | 2,470,950 |
| 2025-05-26 | $36.03 | $36.46 | $35.90 | $36.00 | $36.00 | 3,012,500 |
| 2025-05-23 | $36.11 | $36.29 | $36.07 | $36.07 | $36.07 | 2,682,800 |
| 2025-05-22 | $36.19 | $36.29 | $36.02 | $36.15 | $36.15 | 1,685,200 |
| 2025-05-21 | $35.98 | $36.50 | $35.98 | $36.27 | $36.27 | 2,929,870 |
| 2025-05-20 | $35.87 | $36.30 | $35.80 | $36.02 | $36.02 | 2,302,380 |
| 2025-05-19 | $35.91 | $36.01 | $35.39 | $35.95 | $35.95 | 3,499,300 |
| 2025-05-16 | $36.30 | $36.34 | $36.02 | $36.02 | $36.02 | 2,077,900 |
| 2025-05-15 | $36.57 | $36.80 | $36.34 | $36.34 | $36.34 | 2,328,620 |
| 2025-05-14 | $36.56 | $37.13 | $36.09 | $36.64 | $36.64 | 5,174,530 |
| 2025-05-13 | $36.86 | $36.88 | $36.34 | $36.43 | $36.43 | 2,472,900 |
| 2025-05-12 | $36.51 | $36.80 | $36.31 | $36.62 | $36.62 | 3,494,220 |
| 2025-05-09 | $36.58 | $36.66 | $36.30 | $36.42 | $36.42 | 5,322,660 |
| 2025-05-08 | $36.41 | $36.74 | $36.27 | $36.57 | $36.57 | 3,006,300 |
| 2025-05-07 | $36.51 | $36.75 | $36.23 | $36.59 | $36.59 | 4,567,080 |
| 2025-05-06 | $35.85 | $36.33 | $35.62 | $36.32 | $36.32 | 4,129,600 |
| 2025-04-30 | $35.75 | $36.05 | $35.60 | $35.61 | $35.61 | 2,815,800 |
| 2025-04-29 | $35.16 | $36.42 | $35.15 | $35.72 | $35.72 | 8,039,040 |
| 2025-04-28 | $35.16 | $35.18 | $34.77 | $34.89 | $34.89 | 2,891,430 |
| 2025-04-25 | $35.06 | $35.35 | $35.06 | $35.16 | $35.16 | 2,510,300 |
| 2025-04-24 | $35.03 | $35.19 | $34.84 | $35.07 | $35.07 | 2,535,000 |
| 2025-04-23 | $35.20 | $35.28 | $34.91 | $35.05 | $35.05 | 2,886,700 |
| 2025-04-22 | $35.05 | $35.32 | $35.05 | $35.11 | $35.11 | 2,179,410 |
| 2025-04-21 | $34.88 | $35.30 | $34.88 | $35.19 | $35.19 | 1,895,360 |
| 2025-04-18 | $35.35 | $35.52 | $35.14 | $35.22 | $35.22 | 2,119,600 |
| 2025-04-17 | $35.35 | $35.64 | $35.25 | $35.46 | $35.46 | 2,496,840 |
| 2025-04-16 | $35.20 | $35.54 | $34.70 | $35.51 | $35.51 | 3,688,200 |
| 2025-04-15 | $35.36 | $35.56 | $35.18 | $35.35 | $35.35 | 2,444,200 |
| 2025-04-14 | $35.35 | $35.55 | $35.26 | $35.40 | $35.40 | 3,351,600 |
| 2025-04-11 | $35.54 | $35.64 | $35.10 | $35.36 | $35.36 | 3,801,310 |
| 2025-04-10 | $35.60 | $35.80 | $35.19 | $35.69 | $35.69 | 5,915,490 |
| 2025-04-09 | $34.61 | $35.72 | $34.34 | $35.48 | $35.48 | 6,982,220 |
| 2025-04-08 | $34.07 | $35.05 | $34.07 | $34.94 | $34.94 | 7,221,500 |
| 2025-04-07 | $35.98 | $36.10 | $33.11 | $33.86 | $33.86 | 11,393,140 |
| 2025-04-03 | $35.94 | $36.87 | $35.88 | $36.71 | $36.71 | 5,449,890 |
| 2025-04-02 | $36.13 | $36.35 | $36.00 | $36.13 | $36.13 | 2,193,180 |
| 2025-04-01 | $35.96 | $36.27 | $35.95 | $36.12 | $36.12 | 2,578,540 |
| 2025-03-31 | $36.23 | $36.48 | $35.82 | $35.96 | $35.96 | 3,948,900 |
| 2025-03-28 | $36.87 | $37.04 | $36.46 | $36.49 | $36.49 | 3,421,730 |
| 2025-03-27 | $36.86 | $37.08 | $36.56 | $36.87 | $36.87 | 3,337,710 |
| 2025-03-26 | $36.91 | $37.09 | $36.82 | $36.87 | $36.87 | 3,165,600 |
| 2025-03-25 | $36.84 | $37.04 | $36.51 | $37.04 | $37.04 | 4,681,250 |
| 2025-03-24 | $36.61 | $36.80 | $36.35 | $36.78 | $36.78 | 4,571,100 |
| 2025-03-21 | $36.70 | $37.13 | $36.41 | $36.60 | $36.60 | 5,695,200 |
| 2025-03-20 | $37.29 | $37.35 | $36.76 | $36.83 | $36.83 | 5,648,900 |
| 2025-03-19 | $37.36 | $37.61 | $37.13 | $37.29 | $37.29 | 4,732,440 |
| 2025-03-18 | $37.68 | $37.85 | $37.32 | $37.47 | $37.47 | 5,340,610 |
| 2025-03-17 | $38.20 | $38.39 | $37.53 | $37.65 | $37.65 | 10,281,300 |
| 2025-03-14 | $36.55 | $38.71 | $36.55 | $38.05 | $38.05 | 19,672,640 |
| 2025-03-13 | $36.66 | $37.05 | $36.40 | $36.62 | $36.62 | 5,671,150 |
| 2025-03-12 | $37.20 | $37.27 | $36.52 | $36.68 | $36.68 | 7,873,440 |
| 2025-03-11 | $36.27 | $37.25 | $36.15 | $37.13 | $37.13 | 10,550,860 |
| 2025-03-10 | $35.90 | $36.60 | $35.82 | $36.55 | $36.55 | 6,247,080 |
| 2025-03-07 | $35.74 | $36.39 | $35.65 | $36.09 | $36.09 | 6,160,970 |
| 2025-03-06 | $35.75 | $36.00 | $35.55 | $35.93 | $35.93 | 4,671,400 |
| 2025-03-05 | $35.72 | $35.87 | $35.42 | $35.61 | $35.61 | 3,091,700 |
| 2025-03-04 | $35.58 | $35.88 | $35.32 | $35.81 | $35.81 | 4,287,600 |
| 2025-03-03 | $35.85 | $36.63 | $35.58 | $35.84 | $35.84 | 6,769,960 |
| 2025-02-28 | $36.25 | $37.08 | $35.89 | $35.92 | $35.92 | 9,127,350 |
| 2025-02-27 | $35.95 | $36.66 | $35.82 | $36.41 | $36.41 | 8,386,500 |
| 2025-02-26 | $35.64 | $35.95 | $35.46 | $35.95 | $35.95 | 4,682,990 |
| 2025-02-25 | $36.00 | $36.03 | $35.56 | $35.57 | $35.57 | 6,437,270 |
| 2025-02-24 | $36.28 | $36.75 | $36.10 | $36.35 | $36.35 | 6,523,100 |
| 2025-02-20 | $36.01 | $36.45 | $35.96 | $36.09 | $36.09 | 3,801,480 |
| 2025-02-19 | $36.02 | $36.25 | $35.81 | $36.18 | $36.18 | 4,282,260 |
| 2025-02-18 | $36.64 | $36.84 | $36.05 | $36.16 | $36.16 | 4,855,650 |
| 2025-02-17 | $36.66 | $37.01 | $36.45 | $36.66 | $36.66 | 4,952,700 |
| 2025-02-14 | $36.60 | $36.80 | $36.41 | $36.69 | $36.69 | 4,726,190 |
| 2025-02-13 | $36.06 | $37.03 | $36.02 | $36.82 | $36.82 | 11,443,810 |
| 2025-02-12 | $35.54 | $36.11 | $35.53 | $36.10 | $36.10 | 3,913,450 |
| 2025-02-11 | $36.09 | $36.11 | $35.52 | $35.66 | $35.66 | 4,253,600 |
| 2025-02-10 | $35.97 | $36.13 | $35.81 | $36.10 | $36.10 | 4,706,230 |
| 2025-02-07 | $35.41 | $36.25 | $35.32 | $35.97 | $35.97 | 6,676,700 |
| 2025-02-06 | $35.10 | $35.55 | $34.94 | $35.54 | $35.54 | 5,311,410 |
| 2025-02-05 | $35.90 | $35.96 | $34.88 | $35.04 | $35.04 | 6,859,700 |
| 2025-01-27 | $36.40 | $36.55 | $35.76 | $35.81 | $35.81 | 5,183,500 |
| 2025-01-24 | $36.36 | $36.68 | $36.27 | $36.31 | $36.31 | 4,731,840 |
| 2025-01-23 | $36.70 | $37.11 | $36.56 | $36.58 | $36.58 | 3,608,500 |
| 2025-01-22 | $36.67 | $36.68 | $36.20 | $36.47 | $36.47 | 3,666,840 |
| 2025-01-21 | $37.22 | $37.28 | $36.64 | $36.83 | $36.83 | 2,684,700 |
| 2025-01-20 | $37.10 | $37.36 | $36.96 | $37.05 | $37.05 | 4,128,200 |
| 2025-01-17 | $36.57 | $37.10 | $36.55 | $36.92 | $36.92 | 3,767,100 |
| 2025-01-16 | $36.84 | $37.32 | $36.46 | $36.73 | $36.73 | 4,426,400 |
| 2025-01-15 | $36.98 | $37.24 | $36.67 | $36.85 | $36.85 | 4,172,800 |
| 2025-01-14 | $36.36 | $37.20 | $36.15 | $37.18 | $37.18 | 5,454,070 |
| 2025-01-13 | $35.63 | $36.37 | $35.56 | $36.36 | $36.36 | 3,820,290 |
| 2025-01-09 | $36.71 | $37.38 | $36.60 | $36.70 | $36.70 | 4,087,600 |
| 2025-01-08 | $36.90 | $37.18 | $36.32 | $36.85 | $36.85 | 4,022,010 |
| 2025-01-07 | $37.00 | $37.10 | $36.60 | $37.08 | $37.08 | 3,405,620 |
| 2025-01-06 | $36.35 | $37.33 | $35.90 | $36.85 | $36.85 | 6,085,900 |
| 2025-01-03 | $38.01 | $38.36 | $37.27 | $37.46 | $37.46 | 5,405,900 |
| 2025-01-02 | $39.01 | $39.24 | $37.79 | $38.10 | $38.10 | 8,494,570 |
| 2024-12-31 | $39.70 | $40.44 | $39.22 | $39.24 | $39.24 | 8,391,650 |
| 2024-12-30 | $39.80 | $39.96 | $39.44 | $39.79 | $39.79 | 4,191,220 |
| 2024-12-27 | $39.51 | $40.10 | $39.29 | $39.89 | $39.89 | 5,556,300 |
| 2024-12-26 | $39.58 | $39.75 | $39.40 | $39.62 | $39.62 | 4,239,290 |
| 2024-12-25 | $39.52 | $39.65 | $39.20 | $39.56 | $39.56 | 4,760,250 |
| 2024-12-24 | $38.95 | $39.50 | $38.86 | $39.50 | $39.50 | 5,519,230 |
| 2024-12-23 | $39.39 | $39.49 | $38.95 | $38.95 | $38.95 | 5,746,220 |
| 2024-12-20 | $39.29 | $39.78 | $39.18 | $39.38 | $39.38 | 7,978,250 |
| 2024-12-19 | $39.66 | $39.68 | $38.91 | $39.32 | $39.32 | 8,843,790 |
| 2024-12-18 | $40.39 | $40.48 | $39.92 | $39.98 | $39.98 | 8,049,400 |
| 2024-12-17 | $40.72 | $41.08 | $40.13 | $40.30 | $40.30 | 8,669,900 |
| 2024-12-16 | $41.29 | $41.29 | $40.61 | $40.75 | $40.75 | 7,262,130 |
| 2024-12-13 | $42.63 | $42.74 | $41.30 | $41.37 | $41.37 | 13,105,310 |
| 2024-12-12 | $41.22 | $42.78 | $41.00 | $42.74 | $42.74 | 18,141,070 |
| 2024-12-11 | $40.29 | $41.65 | $40.20 | $41.22 | $41.22 | 11,341,910 |
| 2024-12-10 | $41.75 | $41.90 | $40.49 | $40.57 | $40.57 | 14,383,590 |
| 2024-12-09 | $40.40 | $40.67 | $39.96 | $40.21 | $40.21 | 5,760,070 |
| 2024-12-06 | $39.92 | $40.55 | $39.88 | $40.36 | $40.36 | 6,283,100 |
| 2024-12-05 | $39.81 | $40.09 | $39.69 | $39.98 | $39.98 | 4,653,740 |
| 2024-12-04 | $40.53 | $40.54 | $39.93 | $40.10 | $40.10 | 6,519,050 |
| 2024-12-03 | $40.80 | $40.91 | $40.36 | $40.70 | $40.70 | 6,651,230 |
| 2024-12-02 | $40.19 | $41.00 | $40.11 | $41.00 | $41.00 | 8,936,620 |
| 2024-11-29 | $40.02 | $40.97 | $40.01 | $40.56 | $40.56 | 9,696,430 |
| 2024-11-28 | $40.18 | $40.59 | $39.91 | $40.01 | $40.01 | 6,184,390 |
| 2024-11-27 | $39.72 | $40.77 | $39.19 | $40.30 | $40.30 | 8,869,350 |
| 2024-11-26 | $39.60 | $40.50 | $39.48 | $39.71 | $39.71 | 6,633,790 |
| 2024-11-25 | $39.75 | $40.29 | $39.55 | $39.55 | $39.55 | 9,223,800 |
| 2024-11-22 | $41.00 | $41.26 | $39.71 | $39.78 | $39.78 | 8,051,340 |
| 2024-11-21 | $41.30 | $41.39 | $40.83 | $41.18 | $41.18 | 6,316,130 |
| 2024-11-20 | $41.05 | $41.44 | $40.73 | $41.42 | $41.42 | 7,120,300 |
| 2024-11-19 | $40.92 | $41.27 | $40.16 | $41.19 | $41.19 | 7,103,480 |
| 2024-11-18 | $42.28 | $42.41 | $40.70 | $40.92 | $40.92 | 8,888,020 |
| 2024-11-15 | $42.85 | $44.00 | $42.00 | $42.09 | $42.09 | 10,486,670 |
| 2024-11-14 | $43.30 | $43.95 | $42.58 | $43.01 | $43.01 | 11,631,530 |
| 2024-11-13 | $43.35 | $43.69 | $43.02 | $43.39 | $43.39 | 10,030,520 |
| 2024-11-12 | $42.87 | $44.11 | $42.87 | $43.76 | $43.76 | 21,859,380 |
| 2024-11-11 | $42.13 | $42.90 | $41.88 | $42.87 | $42.87 | 15,072,410 |
| 2024-11-08 | $45.50 | $45.63 | $42.86 | $42.90 | $42.90 | 25,538,120 |
| 2024-11-07 | $40.05 | $44.35 | $40.00 | $44.35 | $44.35 | 30,209,890 |
| 2024-11-06 | $40.50 | $40.98 | $39.91 | $40.32 | $40.32 | 10,008,900 |
| 2024-11-05 | $39.85 | $40.57 | $39.56 | $40.55 | $40.55 | 11,200,450 |
| 2024-11-04 | $39.47 | $40.05 | $39.00 | $39.91 | $39.91 | 9,195,490 |
| 2024-11-01 | $38.71 | $39.88 | $38.60 | $39.27 | $39.27 | 11,021,360 |
| 2024-10-31 | $39.01 | $39.35 | $38.58 | $38.77 | $38.77 | 10,776,000 |
| 2024-10-30 | $39.81 | $39.93 | $38.74 | $39.20 | $39.20 | 10,092,330 |
| 2024-10-29 | $41.55 | $41.95 | $40.00 | $40.09 | $40.09 | 18,983,850 |
| 2024-10-28 | $42.62 | $43.15 | $41.88 | $42.79 | $42.79 | 9,331,660 |
| 2024-10-25 | $41.70 | $42.74 | $41.70 | $42.40 | $42.40 | 5,197,140 |
| 2024-10-24 | $42.41 | $42.70 | $41.84 | $41.90 | $41.90 | 5,678,860 |
| 2024-10-23 | $43.02 | $43.23 | $42.51 | $42.76 | $42.76 | 9,303,230 |
| 2024-10-22 | $42.40 | $42.88 | $41.84 | $42.80 | $42.80 | 9,343,980 |
| 2024-10-21 | $41.16 | $42.40 | $40.70 | $42.40 | $42.40 | 9,580,880 |
| 2024-10-18 | $40.00 | $42.05 | $39.72 | $41.19 | $41.19 | 10,065,050 |
| 2024-10-17 | $41.30 | $41.76 | $40.09 | $40.16 | $40.16 | 5,330,290 |
| 2024-10-16 | $41.12 | $41.99 | $40.73 | $41.08 | $41.08 | 5,947,590 |
| 2024-10-15 | $43.00 | $43.06 | $41.52 | $41.64 | $41.64 | 6,799,530 |
| 2024-10-14 | $43.08 | $43.32 | $41.80 | $43.12 | $43.12 | 7,300,150 |
| 2024-10-11 | $43.88 | $44.25 | $42.46 | $42.82 | $42.82 | 6,226,710 |
| 2024-10-10 | $42.56 | $44.87 | $42.56 | $44.07 | $44.07 | 11,019,950 |
| 2024-10-09 | $47.50 | $47.50 | $43.25 | $43.25 | $43.25 | 15,975,840 |
| 2024-10-08 | $52.74 | $52.74 | $46.07 | $48.05 | $48.05 | 26,748,830 |
| 2024-09-30 | $45.23 | $48.00 | $44.44 | $47.95 | $47.95 | 23,978,520 |
| 2024-09-27 | $42.00 | $43.71 | $41.61 | $43.67 | $43.67 | 11,005,990 |
| 2024-09-26 | $37.80 | $41.21 | $37.71 | $41.20 | $41.20 | 17,127,040 |
| 2024-09-25 | $38.19 | $38.88 | $37.70 | $37.83 | $37.83 | 5,952,000 |
| 2024-09-24 | $37.18 | $38.00 | $36.91 | $37.94 | $37.94 | 5,360,300 |
| 2024-09-23 | $36.67 | $37.49 | $36.66 | $36.78 | $36.78 | 2,994,200 |
| 2024-09-20 | $36.73 | $36.81 | $36.18 | $36.72 | $36.72 | 3,209,910 |
| 2024-09-19 | $34.90 | $36.69 | $34.90 | $36.40 | $36.40 | 5,991,150 |
| 2024-09-18 | $34.64 | $35.00 | $34.31 | $34.80 | $34.80 | 1,780,140 |
| 2024-09-13 | $35.46 | $35.74 | $34.68 | $34.76 | $34.76 | 2,259,020 |
| 2024-09-12 | $35.86 | $36.09 | $35.49 | $35.65 | $35.65 | 2,231,770 |
| 2024-09-11 | $35.62 | $36.14 | $35.62 | $35.87 | $35.87 | 1,743,730 |
| 2024-09-10 | $35.48 | $36.17 | $35.45 | $35.92 | $35.92 | 2,295,730 |
| 2024-09-09 | $35.33 | $35.67 | $35.25 | $35.62 | $35.62 | 1,709,800 |
| 2024-09-06 | $35.77 | $36.04 | $35.55 | $35.58 | $35.58 | 1,599,100 |
| 2024-09-05 | $35.80 | $36.17 | $35.75 | $35.96 | $35.96 | 1,402,910 |
| 2024-09-04 | $35.51 | $36.00 | $35.50 | $35.83 | $35.83 | 1,712,700 |
| 2024-09-03 | $35.00 | $36.00 | $34.91 | $35.73 | $35.73 | 2,797,300 |
| 2024-09-02 | $36.20 | $36.38 | $35.11 | $35.14 | $35.14 | 3,255,210 |
| 2024-08-30 | $35.09 | $36.97 | $34.72 | $36.45 | $36.45 | 6,269,460 |
| 2024-08-29 | $34.00 | $35.28 | $33.88 | $35.28 | $35.28 | 4,073,760 |
| 2024-08-28 | $35.47 | $35.47 | $34.10 | $34.20 | $34.20 | 3,801,680 |
| 2024-08-27 | $35.66 | $35.77 | $35.20 | $35.20 | $35.20 | 2,283,100 |
| 2024-08-26 | $36.17 | $36.31 | $35.46 | $35.80 | $35.80 | 2,373,440 |
| 2024-08-23 | $35.90 | $36.34 | $35.61 | $36.09 | $36.09 | 1,933,790 |
| 2024-08-22 | $36.82 | $36.97 | $35.85 | $35.95 | $35.95 | 2,370,720 |
| 2024-08-21 | $36.69 | $36.95 | $36.58 | $36.80 | $36.80 | 963,390 |
| 2024-08-20 | $37.34 | $37.36 | $36.78 | $36.86 | $36.86 | 2,309,100 |
| 2024-08-19 | $37.56 | $38.08 | $37.42 | $37.47 | $37.47 | 1,874,900 |
| 2024-08-16 | $37.69 | $37.79 | $37.39 | $37.57 | $37.57 | 1,437,600 |
| 2024-08-15 | $37.21 | $38.09 | $37.14 | $37.70 | $37.70 | 2,063,400 |
| 2024-08-14 | $38.00 | $38.00 | $37.22 | $37.35 | $37.35 | 1,942,150 |
| 2024-08-13 | $38.14 | $38.25 | $37.66 | $38.01 | $38.01 | 1,558,880 |
| 2024-08-12 | $37.89 | $38.32 | $37.62 | $38.14 | $38.14 | 1,838,100 |
| 2024-08-09 | $38.62 | $38.79 | $37.97 | $38.01 | $38.01 | 3,125,600 |
| 2024-08-08 | $37.86 | $38.98 | $37.83 | $38.37 | $38.37 | 3,702,000 |
| 2024-08-07 | $38.03 | $38.25 | $37.72 | $38.06 | $38.06 | 2,410,140 |
| 2024-08-06 | $37.53 | $38.20 | $37.41 | $38.02 | $38.02 | 2,992,640 |
| 2024-08-05 | $37.35 | $38.35 | $37.30 | $37.38 | $37.38 | 3,279,280 |
| 2024-08-02 | $37.48 | $37.94 | $37.34 | $37.48 | $37.48 | 1,971,110 |
| 2024-08-01 | $38.17 | $38.22 | $37.53 | $37.64 | $37.64 | 3,091,100 |
| 2024-07-31 | $36.60 | $38.20 | $36.58 | $38.19 | $38.19 | 4,919,860 |
| 2024-07-30 | $36.36 | $36.72 | $35.95 | $36.68 | $36.68 | 2,424,050 |
| 2024-07-29 | $37.00 | $37.24 | $36.60 | $36.61 | $36.61 | 1,980,840 |
| 2024-07-26 | $36.55 | $37.25 | $36.49 | $37.06 | $37.06 | 1,833,480 |
| 2024-07-25 | $36.24 | $36.72 | $36.03 | $36.52 | $36.52 | 1,954,370 |
| 2024-07-24 | $36.55 | $36.85 | $36.16 | $36.26 | $36.26 | 2,253,510 |
| 2024-07-23 | $37.61 | $37.63 | $36.54 | $36.54 | $36.54 | 3,561,300 |
| 2024-07-22 | $38.10 | $38.31 | $37.38 | $37.74 | $37.74 | 4,368,740 |
| 2024-07-19 | $37.70 | $38.34 | $37.38 | $38.31 | $38.31 | 3,516,860 |
| 2024-07-18 | $37.98 | $38.45 | $37.53 | $37.87 | $37.87 | 3,778,900 |
| 2024-07-17 | $37.40 | $38.17 | $37.13 | $38.04 | $38.04 | 3,344,090 |
| 2024-07-16 | $37.75 | $37.81 | $37.26 | $37.48 | $37.48 | 2,371,000 |
| 2024-07-15 | $38.09 | $38.26 | $37.72 | $37.89 | $37.89 | 2,103,800 |
| 2024-07-12 | $38.07 | $38.26 | $37.76 | $38.05 | $38.05 | 2,596,050 |
| 2024-07-11 | $37.64 | $38.28 | $37.28 | $38.07 | $38.07 | 4,199,600 |
| 2024-07-10 | $36.31 | $37.37 | $36.17 | $37.09 | $37.09 | 4,057,900 |
| 2024-07-09 | $35.70 | $36.57 | $35.41 | $36.44 | $36.44 | 4,350,410 |
| 2024-07-08 | $36.82 | $36.93 | $35.60 | $35.70 | $35.70 | 4,765,980 |
| 2024-07-05 | $37.09 | $37.49 | $36.53 | $37.00 | $37.00 | 3,133,870 |
| 2024-07-04 | $38.00 | $38.09 | $37.08 | $37.09 | $37.09 | 5,362,110 |
| 2024-07-03 | $39.53 | $39.85 | $39.31 | $39.40 | $39.40 | 3,937,200 |
| 2024-07-02 | $39.20 | $40.05 | $39.02 | $39.65 | $39.65 | 4,322,300 |
| 2024-07-01 | $39.15 | $39.40 | $38.58 | $39.30 | $39.30 | 4,215,720 |
| 2024-06-28 | $39.71 | $40.14 | $39.19 | $39.19 | $39.19 | 4,449,760 |
| 2024-06-27 | $39.97 | $40.50 | $39.75 | $39.89 | $39.89 | 4,532,900 |
| 2024-06-26 | $39.58 | $40.13 | $39.26 | $39.99 | $39.99 | 3,941,830 |
| 2024-06-25 | $40.60 | $40.89 | $39.43 | $39.77 | $39.77 | 4,435,720 |
| 2024-06-24 | $40.00 | $41.19 | $39.04 | $40.60 | $40.60 | 4,703,800 |
| 2024-06-21 | $41.00 | $41.39 | $40.61 | $40.78 | $40.78 | 4,507,650 |
| 2024-06-20 | $41.00 | $41.70 | $40.89 | $41.06 | $41.06 | 4,945,600 |
| 2024-06-19 | $40.56 | $41.48 | $40.25 | $41.18 | $41.18 | 6,076,710 |
| 2024-06-18 | $40.55 | $40.99 | $40.32 | $40.45 | $40.45 | 3,621,240 |
| 2024-06-17 | $40.20 | $40.60 | $39.94 | $40.55 | $40.55 | 3,133,900 |
| 2024-06-14 | $40.01 | $40.75 | $39.79 | $40.62 | $40.62 | 4,803,180 |
| 2024-06-13 | $40.43 | $40.63 | $39.89 | $40.24 | $40.24 | 3,341,700 |
| 2024-06-12 | $40.00 | $40.77 | $40.00 | $40.43 | $40.43 | 3,847,200 |
| 2024-06-11 | $40.60 | $40.61 | $39.90 | $40.20 | $40.20 | 6,077,200 |
| 2024-06-07 | $41.76 | $41.90 | $40.61 | $40.86 | $40.86 | 5,143,590 |
| 2024-06-06 | $42.59 | $42.59 | $41.62 | $41.75 | $41.75 | 4,181,820 |
| 2024-06-05 | $42.18 | $42.98 | $41.92 | $42.34 | $42.34 | 6,709,020 |
| 2024-06-04 | $41.40 | $42.36 | $41.31 | $42.25 | $42.25 | 4,345,290 |
| 2024-06-03 | $41.97 | $41.97 | $41.27 | $41.47 | $41.47 | 4,856,380 |
| 2024-05-31 | $41.90 | $42.46 | $41.86 | $42.00 | $42.00 | 4,678,750 |
| 2024-05-30 | $41.89 | $42.15 | $41.36 | $41.69 | $41.69 | 3,985,960 |
| 2024-05-29 | $42.12 | $42.46 | $41.58 | $41.90 | $41.90 | 5,091,180 |
| 2024-05-28 | $42.79 | $42.90 | $42.05 | $42.17 | $42.17 | 5,628,700 |
| 2024-05-27 | $42.93 | $43.22 | $42.40 | $42.79 | $42.79 | 6,092,900 |
| 2024-05-24 | $43.81 | $43.94 | $42.92 | $42.92 | $42.92 | 5,077,970 |
| 2024-05-23 | $44.88 | $45.20 | $43.71 | $43.88 | $43.88 | 7,531,600 |
| 2024-05-22 | $45.40 | $46.39 | $44.78 | $45.15 | $45.15 | 8,933,350 |
| 2024-05-21 | $43.60 | $46.10 | $43.35 | $45.55 | $45.55 | 17,664,630 |
| 2024-05-20 | $43.36 | $44.17 | $43.15 | $43.30 | $43.30 | 6,421,330 |
| 2024-05-17 | $42.59 | $43.52 | $42.43 | $43.36 | $43.36 | 7,188,970 |
| 2024-05-16 | $42.47 | $43.06 | $42.01 | $42.71 | $42.71 | 5,315,420 |
| 2024-05-15 | $42.56 | $43.00 | $42.25 | $42.31 | $42.31 | 2,604,480 |
| 2024-05-14 | $42.35 | $43.08 | $42.12 | $42.65 | $42.65 | 4,155,680 |
| 2024-05-13 | $42.59 | $42.59 | $41.94 | $42.26 | $42.26 | 5,095,960 |
| 2024-05-10 | $43.31 | $43.51 | $42.69 | $42.92 | $42.92 | 4,901,840 |
| 2024-05-09 | $43.13 | $43.42 | $42.89 | $43.08 | $43.08 | 5,233,490 |
| 2024-05-08 | $43.56 | $43.82 | $42.75 | $42.82 | $42.82 | 6,480,460 |
| 2024-05-07 | $43.72 | $44.14 | $43.30 | $43.68 | $43.68 | 8,023,910 |
| 2024-05-06 | $42.48 | $43.82 | $42.06 | $43.76 | $43.76 | 14,393,860 |
| 2024-04-30 | $41.68 | $42.79 | $41.52 | $41.82 | $41.82 | 10,656,290 |
| 2024-04-29 | $40.30 | $41.59 | $40.25 | $40.98 | $40.98 | 7,763,370 |
| 2024-04-26 | $39.29 | $40.90 | $39.29 | $40.72 | $40.72 | 8,042,090 |
| 2024-04-25 | $39.16 | $39.58 | $38.99 | $39.26 | $39.26 | 2,812,950 |
| 2024-04-24 | $39.41 | $39.50 | $38.70 | $39.39 | $39.39 | 4,540,720 |
| 2024-04-23 | $38.97 | $39.68 | $38.85 | $39.40 | $39.40 | 5,227,990 |
| 2024-04-22 | $37.99 | $39.20 | $37.94 | $38.99 | $38.99 | 6,555,330 |
| 2024-04-19 | $38.51 | $38.70 | $37.82 | $38.11 | $38.11 | 4,874,250 |
| 2024-04-18 | $38.42 | $39.27 | $38.12 | $38.79 | $38.79 | 5,367,550 |
| 2024-04-17 | $38.29 | $38.75 | $37.80 | $38.64 | $38.64 | 5,684,730 |
| 2024-04-16 | $38.70 | $39.17 | $38.23 | $38.25 | $38.25 | 5,281,360 |
| 2024-04-15 | $37.68 | $38.90 | $37.60 | $38.90 | $38.90 | 7,689,920 |
| 2024-04-12 | $38.60 | $38.80 | $37.72 | $37.73 | $37.73 | 5,130,860 |
| 2024-04-11 | $38.72 | $38.90 | $38.25 | $38.41 | $38.41 | 5,262,670 |
| 2024-04-10 | $39.35 | $39.56 | $38.71 | $38.99 | $38.99 | 5,104,090 |
| 2024-04-09 | $39.11 | $39.79 | $38.71 | $39.60 | $39.60 | 6,123,510 |
| 2024-04-08 | $41.04 | $41.04 | $39.10 | $39.12 | $39.12 | 8,856,200 |
| 2024-04-03 | $41.58 | $41.78 | $40.77 | $41.11 | $41.11 | 4,028,030 |
| 2024-04-02 | $41.61 | $41.80 | $41.19 | $41.36 | $41.36 | 5,606,790 |
| 2024-04-01 | $40.65 | $41.97 | $40.65 | $41.80 | $41.80 | 8,456,460 |
| 2024-03-29 | $40.39 | $40.73 | $40.10 | $40.39 | $40.39 | 3,083,010 |
| 2024-03-28 | $40.56 | $41.00 | $40.18 | $40.40 | $40.40 | 4,956,530 |
| 2024-03-27 | $41.29 | $41.32 | $40.52 | $40.52 | $40.52 | 3,577,390 |
| 2024-03-26 | $40.76 | $41.46 | $40.76 | $41.32 | $41.32 | 4,011,030 |
| 2024-03-25 | $41.19 | $41.26 | $40.55 | $40.77 | $40.77 | 3,853,610 |
| 2024-03-22 | $42.68 | $42.68 | $41.25 | $41.42 | $41.42 | 6,940,380 |
| 2024-03-21 | $43.00 | $43.48 | $42.57 | $42.72 | $42.72 | 5,333,400 |
| 2024-03-20 | $43.22 | $43.22 | $42.75 | $42.93 | $42.93 | 4,623,000 |
| 2024-03-19 | $42.94 | $43.73 | $42.57 | $43.25 | $43.25 | 7,611,860 |
| 2024-03-18 | $42.51 | $42.90 | $42.21 | $42.90 | $42.90 | 5,392,400 |
| 2024-03-15 | $42.51 | $43.28 | $42.32 | $42.71 | $42.71 | 5,255,770 |
| 2024-03-14 | $42.76 | $43.46 | $42.35 | $42.57 | $42.57 | 5,927,650 |
| 2024-03-13 | $43.02 | $43.09 | $42.31 | $42.76 | $42.76 | 7,206,870 |
| 2024-03-12 | $41.69 | $43.25 | $41.67 | $43.13 | $43.13 | 12,100,530 |
| 2024-03-11 | $40.33 | $41.77 | $40.33 | $41.69 | $41.69 | 6,810,710 |
| 2024-03-08 | $40.98 | $41.28 | $40.18 | $40.49 | $40.49 | 6,452,850 |
| 2024-03-07 | $41.66 | $42.07 | $41.08 | $41.11 | $41.11 | 4,963,820 |
| 2024-03-06 | $41.85 | $42.11 | $41.30 | $41.67 | $41.67 | 4,622,660 |
| 2024-03-05 | $41.70 | $42.26 | $41.70 | $42.06 | $42.06 | 4,709,340 |
| 2024-03-04 | $42.56 | $42.62 | $41.88 | $42.02 | $42.02 | 4,992,550 |
| 2024-03-01 | $42.50 | $42.75 | $42.13 | $42.47 | $42.47 | 5,548,900 |
| 2024-02-29 | $41.25 | $42.64 | $41.25 | $42.61 | $42.61 | 7,551,360 |
| 2024-02-28 | $42.13 | $43.08 | $41.69 | $41.69 | $41.69 | 9,236,930 |
| 2024-02-27 | $41.88 | $42.34 | $41.64 | $42.34 | $42.34 | 7,099,950 |
| 2024-02-26 | $42.66 | $42.95 | $41.91 | $42.12 | $42.12 | 6,056,780 |
| 2024-02-23 | $42.60 | $43.15 | $42.25 | $42.73 | $42.73 | 7,555,500 |
| 2024-02-22 | $42.54 | $42.66 | $42.01 | $42.60 | $42.60 | 7,421,810 |
| 2024-02-21 | $41.05 | $43.77 | $41.02 | $42.84 | $42.84 | 12,805,320 |
| 2024-02-20 | $41.65 | $41.91 | $40.88 | $41.45 | $41.45 | 6,298,070 |
| 2024-02-19 | $43.09 | $43.68 | $41.50 | $42.00 | $42.00 | 9,564,440 |
| 2024-02-08 | $43.42 | $44.50 | $42.50 | $42.84 | $42.84 | 11,437,610 |
| 2024-02-07 | $40.59 | $42.90 | $40.30 | $42.82 | $42.82 | 12,266,650 |
| 2024-02-06 | $37.76 | $40.60 | $37.56 | $40.48 | $40.48 | 9,626,170 |
| 2024-02-05 | $38.10 | $38.81 | $36.65 | $37.91 | $37.91 | 8,546,570 |
| 2024-02-02 | $38.75 | $39.79 | $37.26 | $38.56 | $38.56 | 7,463,240 |
| 2024-02-01 | $38.85 | $39.50 | $38.24 | $38.66 | $38.66 | 5,539,780 |
| 2024-01-31 | $39.40 | $40.05 | $38.92 | $38.93 | $38.93 | 4,842,800 |
| 2024-01-30 | $41.10 | $41.11 | $39.72 | $39.82 | $39.82 | 5,189,470 |
| 2024-01-29 | $41.35 | $42.13 | $41.23 | $41.44 | $41.44 | 6,717,710 |
| 2024-01-26 | $41.25 | $42.08 | $40.88 | $41.10 | $41.10 | 4,895,830 |
| 2024-01-25 | $39.97 | $41.63 | $39.68 | $41.30 | $41.30 | 7,448,840 |
| 2024-01-24 | $40.37 | $40.47 | $38.86 | $39.98 | $39.98 | 5,799,620 |
| 2024-01-23 | $40.04 | $40.40 | $39.50 | $40.00 | $40.00 | 5,225,640 |
| 2024-01-22 | $41.52 | $41.59 | $39.93 | $40.22 | $40.22 | 5,480,490 |
| 2024-01-19 | $41.52 | $42.25 | $41.31 | $41.83 | $41.83 | 4,071,480 |
| 2024-01-18 | $40.91 | $41.99 | $40.10 | $41.79 | $41.79 | 6,706,500 |
| 2024-01-17 | $42.31 | $42.38 | $41.11 | $41.15 | $41.15 | 4,720,710 |
| 2024-01-16 | $42.00 | $42.77 | $41.96 | $42.61 | $42.61 | 4,499,200 |
| 2024-01-15 | $41.92 | $42.46 | $41.71 | $42.22 | $42.22 | 2,988,200 |
| 2024-01-12 | $42.36 | $43.02 | $42.02 | $42.14 | $42.14 | 5,150,470 |
| 2024-01-11 | $42.42 | $42.72 | $42.16 | $42.59 | $42.59 | 5,068,130 |
| 2024-01-10 | $41.45 | $43.00 | $40.90 | $42.70 | $42.70 | 6,697,500 |
| 2024-01-09 | $41.66 | $42.01 | $41.25 | $41.58 | $41.58 | 4,077,450 |
| 2024-01-08 | $42.42 | $42.65 | $41.55 | $41.58 | $41.58 | 4,541,990 |
| 2024-01-05 | $42.95 | $43.23 | $42.33 | $42.52 | $42.52 | 4,188,140 |
| 2024-01-04 | $44.06 | $44.15 | $42.78 | $42.98 | $42.98 | 5,445,860 |
| 2024-01-03 | $44.05 | $44.55 | $43.74 | $44.15 | $44.15 | 3,628,100 |
| 2024-01-02 | $45.17 | $45.20 | $44.20 | $44.23 | $44.23 | 4,883,680 |
| 2024-01-01 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2023-12-29 | $45.25 | $45.68 | $45.07 | $45.30 | $45.30 | 4,663,980 |
| 2023-12-28 | $43.44 | $45.65 | $43.32 | $45.36 | $45.36 | 8,856,940 |
| 2023-12-27 | $43.30 | $43.76 | $43.12 | $43.50 | $43.50 | 2,498,960 |
| 2023-12-26 | $43.70 | $43.70 | $43.00 | $43.30 | $43.30 | 2,621,460 |
| 2023-12-25 | $43.66 | $43.99 | $43.39 | $43.81 | $43.81 | 3,165,650 |
| 2023-12-22 | $43.76 | $44.16 | $43.34 | $43.68 | $43.68 | 5,137,020 |
| 2023-12-21 | $42.52 | $43.88 | $42.40 | $43.86 | $43.86 | 5,092,300 |
| 2023-12-20 | $43.60 | $43.68 | $42.74 | $42.78 | $42.78 | 3,359,130 |
| 2023-12-19 | $43.49 | $44.00 | $43.26 | $43.60 | $43.60 | 3,169,170 |
| 2023-12-18 | $43.90 | $44.08 | $43.37 | $43.51 | $43.51 | 3,524,690 |
| 2023-12-14 | $44.89 | $45.23 | $43.80 | $43.90 | $43.90 | 4,868,460 |
| 2023-12-13 | $46.03 | $46.03 | $44.58 | $44.67 | $44.67 | 5,715,330 |
| 2023-12-12 | $45.24 | $46.08 | $45.10 | $46.04 | $46.04 | 4,564,300 |
| 2023-12-11 | $45.00 | $45.46 | $43.84 | $45.38 | $45.38 | 8,054,420 |
| 2023-12-08 | $46.05 | $46.65 | $45.71 | $45.71 | $45.71 | 4,768,590 |
| 2023-12-07 | $46.19 | $46.25 | $45.55 | $46.17 | $46.17 | 3,824,460 |
| 2023-12-06 | $45.30 | $46.46 | $45.15 | $46.16 | $46.16 | 4,434,700 |
| 2023-12-05 | $46.40 | $46.50 | $45.20 | $45.24 | $45.24 | 4,915,980 |
| 2023-12-04 | $46.81 | $46.95 | $46.35 | $46.57 | $46.57 | 3,429,780 |
| 2023-12-01 | $47.21 | $47.30 | $46.46 | $46.93 | $46.93 | 4,650,050 |
| 2023-11-30 | $47.21 | $47.66 | $47.04 | $47.22 | $47.22 | 3,236,710 |
| 2023-11-29 | $47.85 | $47.95 | $47.25 | $47.32 | $47.32 | 4,304,950 |
| 2023-11-28 | $47.99 | $48.45 | $47.55 | $47.91 | $47.91 | 3,539,950 |
| 2023-11-27 | $48.29 | $48.30 | $47.29 | $47.80 | $47.80 | 4,612,110 |
| 2023-11-24 | $48.43 | $48.62 | $48.28 | $48.48 | $48.48 | 2,842,200 |
| 2023-11-23 | $48.30 | $48.66 | $48.04 | $48.65 | $48.65 | 3,927,190 |
| 2023-11-22 | $48.58 | $48.91 | $48.30 | $48.52 | $48.52 | 4,689,060 |
| 2023-11-21 | $48.09 | $49.30 | $48.02 | $48.91 | $48.91 | 8,696,000 |
| 2023-11-20 | $47.60 | $48.05 | $47.45 | $47.97 | $47.97 | 3,654,970 |
| 2023-11-17 | $47.78 | $47.98 | $47.46 | $47.67 | $47.67 | 3,515,450 |
| 2023-11-16 | $48.28 | $48.43 | $47.75 | $47.90 | $47.90 | 3,833,870 |
| 2023-11-15 | $48.53 | $48.60 | $48.20 | $48.49 | $48.49 | 4,537,510 |
| 2023-11-14 | $47.97 | $48.45 | $47.85 | $48.13 | $48.13 | 3,568,550 |
| 2023-11-13 | $48.31 | $48.47 | $47.72 | $47.97 | $47.97 | 4,372,130 |
| 2023-11-10 | $48.79 | $48.80 | $48.08 | $48.25 | $48.25 | 4,098,300 |
| 2023-11-09 | $48.66 | $49.02 | $48.63 | $48.89 | $48.89 | 3,047,760 |
| 2023-11-08 | $48.80 | $49.05 | $48.38 | $48.79 | $48.79 | 5,215,200 |
| 2023-11-07 | $49.13 | $49.25 | $48.61 | $48.86 | $48.86 | 5,991,520 |
| 2023-11-06 | $49.50 | $49.84 | $48.80 | $49.36 | $49.36 | 8,223,770 |
| 2023-11-03 | $48.53 | $49.94 | $48.44 | $49.50 | $49.50 | 7,138,820 |
| 2023-11-02 | $49.28 | $49.78 | $48.45 | $48.53 | $48.53 | 7,472,440 |
| 2023-11-01 | $51.88 | $52.38 | $49.30 | $49.34 | $49.34 | 13,902,690 |
| 2023-10-31 | $50.10 | $50.35 | $49.80 | $50.18 | $50.18 | 6,141,090 |
| 2023-10-30 | $48.76 | $50.19 | $48.74 | $49.99 | $49.99 | 7,513,530 |
| 2023-10-27 | $47.70 | $49.28 | $47.45 | $49.05 | $49.05 | 9,235,770 |
| 2023-10-26 | $46.71 | $47.74 | $46.61 | $47.70 | $47.70 | 5,099,590 |
| 2023-10-25 | $47.20 | $47.84 | $46.96 | $47.17 | $47.17 | 8,162,080 |
| 2023-10-24 | $46.58 | $47.26 | $46.12 | $46.55 | $46.55 | 7,221,520 |
| 2023-10-23 | $46.68 | $47.42 | $45.97 | $46.18 | $46.18 | 6,097,510 |
| 2023-10-20 | $47.52 | $48.10 | $46.81 | $46.97 | $46.97 | 8,283,600 |
| 2023-10-19 | $48.55 | $48.77 | $47.86 | $47.86 | $47.86 | 5,932,610 |
| 2023-10-18 | $49.40 | $49.64 | $48.90 | $48.90 | $48.90 | 4,131,800 |
| 2023-10-17 | $49.94 | $50.30 | $49.41 | $49.52 | $49.52 | 4,168,530 |
| 2023-10-16 | $50.44 | $50.44 | $49.35 | $49.69 | $49.69 | 3,530,710 |
| 2023-10-13 | $50.61 | $50.66 | $49.73 | $50.12 | $50.12 | 5,230,230 |
| 2023-10-12 | $51.32 | $51.60 | $50.51 | $50.95 | $50.95 | 5,118,760 |
| 2023-10-11 | $50.85 | $51.36 | $50.71 | $50.94 | $50.94 | 4,478,500 |
| 2023-10-10 | $50.89 | $51.50 | $50.48 | $50.65 | $50.65 | 5,154,110 |
| 2023-10-09 | $51.40 | $51.45 | $50.22 | $50.85 | $50.85 | 10,310,000 |
| 2023-09-28 | $52.22 | $52.40 | $51.60 | $51.75 | $51.75 | 3,977,180 |
| 2023-09-27 | $52.12 | $52.63 | $51.75 | $52.13 | $52.13 | 4,898,380 |
| 2023-09-26 | $52.50 | $52.73 | $51.83 | $51.94 | $51.94 | 4,817,270 |
| 2023-09-25 | $52.97 | $53.18 | $52.25 | $52.50 | $52.50 | 3,425,150 |
| 2023-09-22 | $52.17 | $53.02 | $52.07 | $53.00 | $53.00 | 6,060,870 |
| 2023-09-21 | $53.00 | $53.36 | $52.15 | $52.19 | $52.19 | 5,909,080 |
| 2023-09-20 | $54.05 | $54.37 | $53.14 | $53.15 | $53.15 | 7,464,260 |
| 2023-09-19 | $55.25 | $55.25 | $53.63 | $54.19 | $54.19 | 7,429,610 |
| 2023-09-18 | $55.36 | $55.86 | $54.92 | $55.25 | $55.25 | 5,714,240 |
| 2023-09-15 | $56.46 | $56.50 | $54.91 | $55.33 | $55.33 | 6,321,910 |
| 2023-09-14 | $57.01 | $57.40 | $55.70 | $56.09 | $56.09 | 5,912,860 |
| 2023-09-13 | $57.50 | $58.40 | $56.70 | $57.32 | $57.32 | 5,320,500 |
| 2023-09-12 | $57.46 | $57.77 | $57.00 | $57.38 | $57.38 | 3,752,900 |
| 2023-09-11 | $57.48 | $58.00 | $56.80 | $57.58 | $57.58 | 5,189,100 |
| 2023-09-08 | $58.35 | $58.76 | $56.91 | $57.48 | $57.48 | 5,022,300 |
| 2023-09-07 | $59.01 | $60.00 | $58.60 | $58.93 | $58.93 | 4,315,770 |
| 2023-09-06 | $59.18 | $60.12 | $58.88 | $59.50 | $59.50 | 5,961,240 |
| 2023-09-05 | $60.50 | $61.04 | $59.10 | $59.50 | $59.50 | 6,917,410 |
| 2023-09-04 | $57.43 | $62.00 | $57.38 | $61.06 | $61.06 | 14,586,390 |
| 2023-09-01 | $57.16 | $58.00 | $56.95 | $57.07 | $57.07 | 5,476,610 |
| 2023-08-31 | $57.24 | $57.55 | $56.76 | $56.97 | $56.97 | 5,610,490 |
| 2023-08-30 | $58.18 | $58.98 | $57.40 | $57.68 | $57.68 | 7,258,280 |
| 2023-08-29 | $58.40 | $59.05 | $57.18 | $58.14 | $58.14 | 11,495,400 |
| 2023-08-28 | $63.39 | $63.65 | $57.79 | $58.65 | $58.65 | 9,777,570 |
| 2023-08-25 | $59.50 | $60.05 | $58.68 | $59.65 | $59.65 | 3,479,810 |
| 2023-08-24 | $58.50 | $60.80 | $58.18 | $59.75 | $59.75 | 5,184,320 |
| 2023-08-23 | $59.46 | $59.66 | $58.25 | $58.32 | $58.32 | 3,352,230 |
| 2023-08-22 | $60.02 | $60.43 | $59.16 | $59.56 | $59.56 | 4,773,280 |
| 2023-08-21 | $59.10 | $61.10 | $58.80 | $59.87 | $59.87 | 5,298,350 |
| 2023-08-18 | $60.80 | $61.10 | $59.40 | $59.40 | $59.40 | 5,293,290 |
| 2023-08-17 | $58.90 | $60.85 | $58.28 | $60.63 | $60.63 | 7,564,800 |
| 2023-08-16 | $59.33 | $60.04 | $58.99 | $59.33 | $59.33 | 3,352,090 |
| 2023-08-15 | $59.33 | $60.39 | $59.32 | $59.92 | $59.92 | 4,216,620 |
| 2023-08-14 | $59.00 | $59.58 | $58.23 | $59.31 | $59.31 | 5,292,110 |
| 2023-08-11 | $60.58 | $61.06 | $59.60 | $59.83 | $59.83 | 5,248,110 |
| 2023-08-10 | $59.99 | $60.60 | $59.18 | $60.57 | $60.57 | 3,474,600 |
| 2023-08-09 | $60.01 | $60.50 | $59.72 | $59.99 | $59.99 | 3,197,610 |
| 2023-08-08 | $59.94 | $60.98 | $59.53 | $60.30 | $60.30 | 4,241,870 |
| 2023-08-07 | $60.81 | $60.81 | $59.45 | $59.90 | $59.90 | 5,991,650 |
| 2023-08-04 | $61.36 | $62.35 | $60.50 | $60.85 | $60.85 | 6,461,810 |
| 2023-08-03 | $60.03 | $61.03 | $59.30 | $60.60 | $60.60 | 5,619,070 |
| 2023-08-02 | $60.21 | $61.56 | $59.94 | $60.22 | $60.22 | 6,166,520 |
| 2023-08-01 | $60.57 | $62.96 | $59.94 | $60.77 | $60.77 | 9,623,880 |
| 2023-07-31 | $61.00 | $64.18 | $60.51 | $60.89 | $60.89 | 12,742,610 |
| 2023-07-28 | $58.00 | $61.09 | $57.78 | $60.88 | $60.88 | 13,015,320 |
| 2023-07-27 | $56.13 | $59.18 | $56.00 | $58.39 | $58.39 | 12,025,040 |
| 2023-07-26 | $56.00 | $56.93 | $55.63 | $56.41 | $56.41 | 6,491,690 |
| 2023-07-25 | $54.99 | $57.08 | $54.99 | $55.91 | $55.91 | 11,032,150 |
| 2023-07-24 | $54.00 | $54.14 | $53.56 | $53.73 | $53.73 | 3,365,910 |
| 2023-07-21 | $52.50 | $54.52 | $52.33 | $54.38 | $54.38 | 7,258,140 |
| 2023-07-20 | $53.30 | $53.64 | $52.51 | $52.58 | $52.58 | 3,212,230 |
| 2023-07-19 | $52.71 | $53.25 | $52.52 | $53.02 | $53.02 | 2,430,560 |
| 2023-07-18 | $53.09 | $53.55 | $52.89 | $52.93 | $52.93 | 3,128,600 |
| 2023-07-17 | $53.52 | $53.52 | $52.42 | $53.19 | $53.19 | 3,909,460 |
| 2023-07-14 | $53.20 | $54.18 | $52.75 | $53.69 | $53.69 | 6,607,050 |
| 2023-07-13 | $50.90 | $53.38 | $50.90 | $53.11 | $53.11 | 9,333,220 |
| 2023-07-12 | $50.51 | $51.20 | $50.31 | $50.74 | $50.74 | 5,125,150 |
| 2023-07-11 | $50.48 | $50.76 | $49.82 | $50.66 | $50.66 | 4,593,170 |
| 2023-07-10 | $50.99 | $51.23 | $50.30 | $50.48 | $50.48 | 5,110,840 |
| 2023-07-07 | $50.09 | $50.97 | $49.61 | $50.45 | $50.45 | 4,090,620 |
| 2023-07-06 | $49.80 | $51.20 | $49.43 | $50.02 | $50.02 | 6,092,960 |
| 2023-07-05 | $50.88 | $50.88 | $49.38 | $49.91 | $49.91 | 5,738,960 |
| 2023-07-04 | $51.00 | $51.42 | $50.06 | $50.95 | $50.95 | 5,911,630 |
| 2023-07-03 | $49.51 | $51.16 | $49.09 | $50.99 | $50.99 | 6,107,410 |
| 2023-06-30 | $49.65 | $50.09 | $49.21 | $49.35 | $49.35 | 4,914,360 |
| 2023-06-29 | $50.38 | $50.70 | $49.49 | $49.65 | $49.65 | 4,874,830 |
| 2023-06-28 | $50.29 | $50.65 | $49.80 | $50.57 | $50.57 | 5,851,590 |
| 2023-06-27 | $50.33 | $50.68 | $49.70 | $50.31 | $50.31 | 7,115,510 |
| 2023-06-26 | $52.50 | $52.63 | $48.40 | $49.93 | $49.93 | 13,613,610 |
| 2023-06-21 | $54.02 | $54.14 | $52.99 | $53.00 | $53.00 | 4,385,490 |
| 2023-06-20 | $54.78 | $55.48 | $53.90 | $54.11 | $54.11 | 4,631,540 |
| 2023-06-19 | $55.80 | $56.28 | $54.61 | $54.85 | $54.85 | 4,454,060 |
| 2023-06-16 | $55.85 | $56.66 | $55.47 | $55.95 | $55.95 | 6,061,460 |
| 2023-06-15 | $54.60 | $56.09 | $53.72 | $56.03 | $56.03 | 8,044,610 |
| 2023-06-14 | $54.65 | $56.65 | $54.37 | $55.75 | $54.25 | 8,079,590 |
| 2023-06-13 | $53.83 | $54.60 | $53.50 | $54.44 | $52.97 | 3,937,280 |
| 2023-06-12 | $52.44 | $54.51 | $52.36 | $54.01 | $52.56 | 6,407,570 |
| 2023-06-09 | $53.32 | $53.59 | $52.32 | $52.53 | $51.12 | 4,929,540 |
| 2023-06-08 | $53.10 | $53.76 | $52.89 | $53.36 | $51.92 | 4,112,260 |
| 2023-06-07 | $54.01 | $54.50 | $53.01 | $53.11 | $51.68 | 3,921,990 |
| 2023-06-06 | $54.17 | $54.80 | $53.73 | $53.96 | $52.51 | 3,747,970 |
| 2023-06-05 | $55.50 | $55.90 | $54.19 | $54.36 | $52.90 | 4,743,410 |
| 2023-06-02 | $54.60 | $55.93 | $54.09 | $55.47 | $53.98 | 4,492,570 |
| 2023-06-01 | $53.99 | $55.30 | $53.88 | $54.55 | $53.08 | 4,592,350 |
| 2023-05-31 | $55.07 | $55.38 | $53.80 | $54.10 | $52.64 | 4,667,130 |
| 2023-05-30 | $54.81 | $55.49 | $54.32 | $55.38 | $53.89 | 3,834,880 |
| 2023-05-29 | $56.10 | $56.47 | $54.28 | $55.12 | $53.64 | 6,243,770 |
| 2023-05-26 | $56.20 | $56.76 | $55.55 | $56.09 | $54.58 | 3,053,140 |
| 2023-05-25 | $57.02 | $57.29 | $55.80 | $56.40 | $54.88 | 3,853,310 |
| 2023-05-24 | $58.43 | $58.59 | $57.07 | $57.24 | $55.70 | 3,579,750 |
| 2023-05-23 | $59.29 | $59.45 | $58.38 | $58.86 | $57.28 | 3,380,660 |
| 2023-05-22 | $57.50 | $59.88 | $56.71 | $59.29 | $57.69 | 6,715,620 |
| 2023-05-19 | $56.01 | $57.99 | $55.82 | $57.70 | $56.15 | 4,841,660 |
| 2023-05-18 | $56.38 | $56.74 | $55.80 | $56.26 | $54.75 | 2,665,730 |
| 2023-05-17 | $56.29 | $56.84 | $55.60 | $56.35 | $54.83 | 4,088,670 |
| 2023-05-16 | $57.50 | $57.50 | $56.02 | $56.31 | $54.79 | 4,648,340 |
| 2023-05-15 | $56.55 | $57.77 | $56.20 | $57.68 | $56.13 | 3,830,660 |
| 2023-05-12 | $57.65 | $58.71 | $56.47 | $56.61 | $55.09 | 4,107,230 |
| 2023-05-11 | $57.58 | $58.71 | $57.41 | $57.93 | $56.37 | 4,576,620 |
| 2023-05-10 | $57.62 | $57.94 | $57.05 | $57.17 | $55.63 | 3,090,360 |
| 2023-05-09 | $57.66 | $59.26 | $56.97 | $57.95 | $56.39 | 5,207,460 |
| 2023-05-08 | $58.76 | $59.22 | $57.63 | $57.93 | $56.37 | 5,780,010 |
| 2023-05-05 | $58.50 | $59.30 | $58.15 | $58.76 | $57.18 | 5,564,520 |
| 2023-05-04 | $60.00 | $61.20 | $58.34 | $59.19 | $57.60 | 7,849,660 |
| 2023-05-03 | $60.11 | $60.11 | $60.11 | $60.11 | $58.49 | 0 |
| 2023-05-02 | $60.11 | $60.11 | $60.11 | $60.11 | $58.49 | 0 |
| 2023-04-28 | $58.80 | $60.24 | $58.61 | $60.11 | $60.11 | 7,628,800 |
| 2023-04-27 | $58.26 | $59.10 | $57.62 | $58.40 | $58.40 | 5,163,630 |
| 2023-04-26 | $58.90 | $59.20 | $57.60 | $59.00 | $59.00 | 4,809,830 |
| 2023-04-25 | $59.00 | $60.37 | $58.03 | $59.31 | $59.31 | 6,628,800 |
| 2023-04-24 | $59.77 | $60.00 | $58.03 | $59.08 | $59.08 | 5,326,050 |
| 2023-04-21 | $59.04 | $60.74 | $58.88 | $59.70 | $59.70 | 8,062,690 |
| 2023-04-20 | $59.50 | $60.00 | $58.78 | $59.00 | $59.00 | 5,999,840 |
| 2023-04-19 | $59.71 | $60.44 | $58.62 | $59.75 | $59.75 | 6,525,030 |
| 2023-04-18 | $59.08 | $60.73 | $58.95 | $59.67 | $59.67 | 7,626,960 |
| 2023-04-17 | $59.10 | $60.91 | $58.99 | $59.44 | $59.44 | 9,664,290 |
| 2023-04-14 | $60.03 | $60.39 | $58.25 | $58.60 | $58.60 | 7,431,950 |
| 2023-04-13 | $59.93 | $60.50 | $59.18 | $60.08 | $60.08 | 8,663,430 |
| 2023-04-12 | $61.92 | $62.30 | $59.61 | $59.89 | $59.89 | 10,486,330 |
| 2023-04-11 | $64.09 | $64.29 | $61.29 | $62.00 | $62.00 | 13,885,180 |
| 2023-04-10 | $66.83 | $66.83 | $62.01 | $64.37 | $64.37 | 14,856,440 |
| 2023-04-07 | $67.64 | $69.29 | $66.95 | $67.10 | $67.10 | 6,156,150 |
| 2023-04-06 | $70.33 | $70.40 | $66.57 | $67.91 | $67.91 | 10,924,580 |
| 2023-04-05 | $70.92 | $70.92 | $70.92 | $70.92 | $70.92 | 0 |
| 2023-04-04 | $69.80 | $71.00 | $68.59 | $70.92 | $70.92 | 6,035,770 |
| 2023-04-03 | $70.40 | $71.36 | $69.20 | $69.58 | $69.58 | 6,276,920 |
| 2023-03-31 | $72.00 | $72.90 | $70.01 | $70.40 | $70.40 | 5,504,670 |
| 2023-03-30 | $70.24 | $72.00 | $69.51 | $71.67 | $71.67 | 6,072,590 |
| 2023-03-29 | $69.71 | $71.15 | $69.03 | $70.39 | $70.39 | 6,561,160 |
| 2023-03-28 | $67.07 | $70.35 | $67.05 | $69.75 | $69.75 | 6,586,350 |
| 2023-03-27 | $68.38 | $68.89 | $67.02 | $67.14 | $67.14 | 4,209,510 |
| 2023-03-24 | $68.60 | $70.21 | $67.80 | $68.39 | $68.39 | 5,075,880 |
| 2023-03-23 | $66.99 | $71.30 | $66.66 | $68.88 | $68.88 | 7,945,070 |
| 2023-03-22 | $68.59 | $70.00 | $67.15 | $67.65 | $67.65 | 4,573,390 |
| 2023-03-21 | $66.61 | $69.90 | $66.01 | $68.75 | $68.75 | 8,999,140 |
| 2023-03-20 | $69.00 | $69.01 | $65.02 | $66.53 | $66.53 | 14,759,990 |
| 2023-03-17 | $73.09 | $76.10 | $68.70 | $69.01 | $69.01 | 12,180,830 |
| 2023-03-16 | $70.15 | $71.32 | $68.95 | $70.62 | $70.62 | 6,689,780 |
| 2023-03-15 | $72.22 | $72.96 | $70.14 | $70.65 | $70.65 | 5,058,050 |
| 2023-03-14 | $72.20 | $73.07 | $70.13 | $72.16 | $72.16 | 5,958,450 |
| 2023-03-13 | $71.08 | $73.50 | $70.91 | $72.20 | $72.20 | 5,546,620 |
| 2023-03-10 | $72.15 | $73.86 | $71.08 | $71.20 | $71.20 | 5,261,660 |
| 2023-03-09 | $74.00 | $74.80 | $71.00 | $72.46 | $72.46 | 11,675,730 |
| 2023-03-08 | $74.09 | $75.47 | $72.87 | $74.30 | $74.30 | 5,127,550 |
| 2023-03-07 | $73.90 | $76.07 | $73.90 | $74.40 | $74.40 | 9,995,680 |
| 2023-03-06 | $69.37 | $76.23 | $68.90 | $74.00 | $74.00 | 12,868,910 |
| 2023-03-03 | $69.17 | $70.50 | $68.39 | $69.70 | $69.70 | 8,580,290 |
| 2023-03-02 | $67.75 | $69.84 | $67.70 | $69.08 | $69.08 | 7,372,260 |
| 2023-03-01 | $68.00 | $68.75 | $67.01 | $67.99 | $67.99 | 7,217,330 |
| 2023-02-28 | $68.50 | $69.13 | $67.80 | $68.90 | $68.90 | 4,742,380 |
| 2023-02-27 | $68.38 | $69.69 | $68.01 | $68.58 | $68.58 | 5,914,560 |
| 2023-02-24 | $71.80 | $71.80 | $68.37 | $69.50 | $69.50 | 10,774,620 |
| 2023-02-23 | $71.51 | $73.00 | $70.43 | $72.60 | $72.60 | 10,226,740 |
| 2023-02-22 | $67.40 | $74.10 | $66.42 | $72.17 | $72.17 | 16,303,930 |
| 2023-02-21 | $67.23 | $68.50 | $66.21 | $67.45 | $67.45 | 9,144,300 |
| 2023-02-20 | $62.98 | $67.85 | $62.88 | $67.30 | $67.30 | 17,159,330 |
| 2023-02-17 | $63.77 | $65.30 | $62.89 | $62.97 | $62.97 | 7,976,530 |
| 2023-02-16 | $62.78 | $65.38 | $62.31 | $63.76 | $63.76 | 9,322,780 |
| 2023-02-15 | $63.60 | $64.10 | $62.78 | $63.03 | $63.03 | 6,144,000 |
| 2023-02-14 | $63.32 | $63.90 | $62.90 | $63.56 | $63.56 | 6,794,750 |
| 2023-02-13 | $59.86 | $63.85 | $59.86 | $63.34 | $63.34 | 15,608,360 |
| 2023-02-10 | $59.52 | $60.99 | $59.21 | $60.02 | $60.02 | 8,281,400 |
| 2023-02-09 | $56.53 | $59.92 | $56.53 | $59.52 | $59.52 | 12,099,310 |
| 2023-02-08 | $58.18 | $58.20 | $56.82 | $56.93 | $56.93 | 4,603,560 |
| 2023-02-07 | $57.96 | $58.50 | $57.70 | $57.80 | $57.80 | 6,375,310 |
| 2023-02-06 | $58.30 | $58.67 | $56.60 | $57.97 | $57.97 | 9,484,170 |
| 2023-02-03 | $58.89 | $59.22 | $57.31 | $59.08 | $59.08 | 9,668,190 |
| 2023-02-02 | $56.90 | $59.03 | $56.78 | $58.97 | $58.97 | 14,144,850 |
| 2023-02-01 | $55.72 | $57.18 | $55.40 | $57.03 | $57.03 | 10,708,900 |
| 2023-01-31 | $57.06 | $57.24 | $55.30 | $55.70 | $55.70 | 10,388,750 |
| 2023-01-30 | $57.90 | $58.20 | $56.58 | $57.18 | $57.18 | 10,838,350 |
| 2023-01-20 | $57.28 | $57.46 | $56.48 | $56.92 | $56.92 | 7,494,230 |
| 2023-01-19 | $57.62 | $58.12 | $56.41 | $56.84 | $56.84 | 8,793,420 |
| 2023-01-18 | $58.87 | $60.11 | $57.66 | $57.86 | $57.86 | 9,581,100 |
| 2023-01-17 | $60.57 | $60.69 | $58.80 | $58.95 | $58.95 | 13,399,810 |
| 2023-01-16 | $61.74 | $62.88 | $60.45 | $60.79 | $60.79 | 16,421,300 |
| 2023-01-13 | $60.06 | $62.50 | $60.00 | $61.80 | $61.80 | 10,695,400 |
| 2023-01-12 | $61.07 | $61.70 | $59.00 | $59.99 | $59.99 | 8,564,610 |
| 2023-01-11 | $61.97 | $61.99 | $60.00 | $61.30 | $61.30 | 9,757,940 |
| 2023-01-10 | $61.80 | $64.28 | $60.98 | $61.68 | $61.68 | 14,649,200 |
| 2023-01-09 | $59.20 | $62.55 | $58.50 | $61.88 | $61.88 | 16,588,120 |
| 2023-01-06 | $59.30 | $59.89 | $57.79 | $59.09 | $59.09 | 13,067,420 |
| 2023-01-05 | $56.69 | $60.25 | $56.57 | $59.53 | $59.53 | 20,739,250 |
| 2023-01-04 | $55.70 | $57.29 | $55.11 | $56.15 | $56.15 | 8,388,870 |
| 2023-01-03 | $57.68 | $58.18 | $55.35 | $55.99 | $55.99 | 14,757,970 |
| 2023-01-02 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 0 |
| 2022-12-30 | $58.29 | $58.87 | $57.00 | $57.67 | $57.67 | 7,831,110 |
| 2022-12-29 | $58.00 | $58.50 | $57.40 | $57.95 | $57.95 | 8,312,780 |
| 2022-12-28 | $59.70 | $59.70 | $57.99 | $58.59 | $58.59 | 7,919,180 |
| 2022-12-27 | $60.38 | $60.48 | $58.60 | $59.08 | $59.08 | 9,931,490 |
| 2022-12-26 | $60.71 | $60.99 | $58.53 | $59.20 | $59.20 | 8,701,170 |
| 2022-12-23 | $59.09 | $61.86 | $59.09 | $60.77 | $60.77 | 10,314,660 |
| 2022-12-22 | $58.90 | $62.00 | $58.37 | $60.00 | $60.00 | 16,350,750 |
| 2022-12-21 | $58.06 | $59.40 | $57.55 | $58.80 | $58.80 | 10,263,080 |
| 2022-12-20 | $60.50 | $60.89 | $56.65 | $57.88 | $57.88 | 18,907,060 |
| 2022-12-19 | $61.61 | $62.45 | $60.40 | $60.90 | $60.90 | 8,067,750 |
| 2022-12-16 | $61.00 | $63.05 | $60.30 | $61.92 | $61.92 | 10,842,780 |
| 2022-12-15 | $63.40 | $63.83 | $61.78 | $62.42 | $62.42 | 11,615,060 |
| 2022-12-14 | $60.00 | $66.68 | $59.60 | $63.39 | $63.39 | 24,781,320 |
| 2022-12-13 | $59.55 | $61.30 | $58.42 | $60.77 | $60.77 | 13,373,700 |
| 2022-12-12 | $59.57 | $61.35 | $59.20 | $59.98 | $59.98 | 15,687,570 |
| 2022-12-09 | $55.88 | $61.66 | $55.61 | $61.35 | $61.35 | 23,041,320 |
| 2022-12-08 | $54.71 | $57.27 | $54.71 | $56.06 | $56.06 | 12,322,730 |
| 2022-12-07 | $54.49 | $55.88 | $54.15 | $54.92 | $54.92 | 11,670,390 |
| 2022-12-06 | $53.86 | $56.50 | $53.61 | $55.00 | $55.00 | 18,776,930 |
| 2022-12-05 | $54.62 | $55.76 | $53.11 | $53.87 | $53.87 | 19,830,660 |
| 2022-12-01 | $51.00 | $51.70 | $51.00 | $51.70 | $51.70 | 12,482,310 |
| 2022-11-30 | $46.80 | $47.60 | $46.80 | $47.00 | $47.00 | 4,715,680 |
| 2022-11-29 | $45.99 | $47.40 | $45.99 | $47.08 | $47.08 | 5,535,450 |
| 2022-11-28 | $45.30 | $45.96 | $44.01 | $45.85 | $45.85 | 4,848,960 |
| 2022-11-25 | $46.02 | $46.20 | $45.45 | $45.95 | $45.95 | 2,563,280 |
| 2022-11-24 | $46.24 | $46.71 | $45.78 | $45.87 | $45.87 | 2,640,590 |
| 2022-11-23 | $46.21 | $46.70 | $46.10 | $46.15 | $46.15 | 3,160,600 |
| 2022-11-22 | $46.25 | $47.47 | $46.25 | $46.63 | $46.63 | 4,243,130 |
| 2022-11-21 | $46.93 | $47.00 | $46.03 | $46.58 | $46.58 | 5,248,060 |
| 2022-11-18 | $46.40 | $47.43 | $46.26 | $47.14 | $47.14 | 6,763,290 |
| 2022-11-17 | $46.01 | $46.60 | $45.72 | $46.35 | $46.35 | 4,551,920 |
| 2022-11-16 | $46.10 | $46.77 | $45.91 | $46.20 | $46.20 | 4,942,920 |
| 2022-11-15 | $44.56 | $46.81 | $44.56 | $46.21 | $46.21 | 9,151,830 |
| 2022-11-14 | $45.00 | $45.53 | $44.65 | $44.78 | $44.78 | 4,282,040 |
| 2022-11-11 | $45.49 | $45.90 | $44.51 | $45.00 | $45.00 | 6,574,550 |
| 2022-11-10 | $43.70 | $44.72 | $43.69 | $44.50 | $44.50 | 3,799,250 |
| 2022-11-09 | $44.52 | $44.83 | $43.92 | $44.10 | $44.10 | 3,278,190 |
| 2022-11-08 | $44.85 | $45.30 | $44.28 | $44.52 | $44.52 | 4,181,730 |
| 2022-11-07 | $44.48 | $45.35 | $43.80 | $44.90 | $44.90 | 6,549,740 |
| 2022-11-04 | $42.64 | $44.65 | $42.56 | $44.45 | $44.45 | 8,673,910 |
| 2022-11-03 | $42.30 | $42.79 | $42.20 | $42.65 | $42.65 | 3,934,560 |
| 2022-11-02 | $42.30 | $43.65 | $41.85 | $42.90 | $42.90 | 8,353,660 |
| 2022-11-01 | $40.76 | $42.50 | $40.76 | $42.42 | $42.42 | 7,597,370 |
| 2022-10-31 | $40.51 | $41.09 | $39.83 | $40.50 | $40.50 | 3,991,120 |
| 2022-10-28 | $41.00 | $41.67 | $40.68 | $40.70 | $40.70 | 6,150,660 |
| 2022-10-27 | $42.08 | $42.40 | $41.00 | $41.03 | $41.03 | 4,552,840 |
| 2022-10-26 | $41.66 | $42.60 | $41.65 | $41.99 | $41.99 | 4,048,000 |
| 2022-10-25 | $41.50 | $42.40 | $41.01 | $41.59 | $41.59 | 3,902,720 |
| 2022-10-24 | $43.64 | $43.74 | $41.72 | $41.92 | $41.92 | 5,564,060 |
| 2022-10-21 | $44.50 | $44.69 | $43.46 | $43.60 | $43.60 | 3,713,840 |
| 2022-10-20 | $43.54 | $45.30 | $43.30 | $44.73 | $44.73 | 4,807,170 |
| 2022-10-19 | $44.56 | $44.56 | $43.66 | $43.87 | $43.87 | 4,313,680 |
| 2022-10-18 | $44.98 | $45.24 | $44.44 | $44.61 | $44.61 | 4,629,860 |
| 2022-10-17 | $45.16 | $45.39 | $44.48 | $44.80 | $44.80 | 5,235,390 |
| 2022-10-14 | $44.57 | $45.71 | $44.25 | $45.44 | $45.44 | 5,133,580 |
| 2022-10-13 | $43.67 | $44.48 | $43.45 | $44.11 | $44.11 | 4,324,400 |
| 2022-10-12 | $44.25 | $44.25 | $42.27 | $43.91 | $43.91 | 5,795,980 |
| 2022-10-11 | $44.74 | $45.00 | $43.24 | $44.16 | $44.16 | 4,651,180 |
| 2022-10-10 | $47.05 | $47.22 | $44.48 | $44.74 | $44.74 | 7,011,870 |
| 2022-09-30 | $47.15 | $48.03 | $46.88 | $46.99 | $46.99 | 4,129,470 |
| 2022-09-29 | $47.60 | $48.42 | $47.08 | $47.42 | $47.42 | 5,965,740 |
| 2022-09-28 | $47.40 | $48.10 | $46.96 | $47.00 | $47.00 | 6,015,160 |
| 2022-09-27 | $45.59 | $47.79 | $45.40 | $47.57 | $47.57 | 7,970,660 |
| 2022-09-26 | $45.12 | $46.33 | $45.12 | $45.58 | $45.58 | 3,705,890 |
| 2022-09-23 | $45.26 | $45.92 | $44.85 | $45.61 | $45.61 | 3,952,280 |
| 2022-09-22 | $46.10 | $46.34 | $45.32 | $45.53 | $45.53 | 3,396,350 |
| 2022-09-21 | $46.72 | $47.03 | $46.20 | $46.43 | $46.43 | 3,315,850 |
| 2022-09-20 | $46.19 | $46.98 | $45.69 | $46.85 | $46.85 | 5,344,110 |
| 2022-09-19 | $45.48 | $46.68 | $44.82 | $46.08 | $46.08 | 4,183,870 |
| 2022-09-16 | $46.72 | $47.00 | $45.66 | $45.66 | $45.66 | 5,112,950 |
| 2022-09-15 | $47.30 | $47.95 | $46.56 | $46.99 | $46.99 | 5,067,940 |
| 2022-09-14 | $47.20 | $47.49 | $47.00 | $47.27 | $47.27 | 4,001,720 |
| 2022-09-13 | $48.00 | $48.45 | $47.75 | $47.94 | $47.94 | 6,137,110 |
| 2022-09-12 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 0 |
| 2022-09-09 | $47.45 | $47.83 | $47.06 | $47.78 | $47.78 | 3,084,410 |
| 2022-09-08 | $47.58 | $47.93 | $47.12 | $47.29 | $47.29 | 3,802,200 |
| 2022-09-07 | $47.98 | $47.98 | $47.39 | $47.41 | $47.41 | 4,573,680 |
| 2022-09-06 | $48.00 | $48.21 | $47.50 | $48.13 | $48.13 | 5,207,690 |
| 2022-09-05 | $49.18 | $49.18 | $47.34 | $47.92 | $47.92 | 6,541,630 |
| 2022-09-02 | $50.00 | $50.18 | $49.08 | $49.30 | $49.30 | 4,874,190 |
| 2022-09-01 | $50.30 | $50.52 | $49.80 | $50.00 | $50.00 | 4,362,870 |
| 2022-08-31 | $49.53 | $50.80 | $49.50 | $50.55 | $50.55 | 6,518,430 |
| 2022-08-30 | $49.85 | $50.08 | $49.11 | $49.88 | $49.88 | 4,038,540 |
| 2022-08-29 | $50.03 | $50.49 | $49.61 | $49.95 | $49.95 | 5,427,720 |
| 2022-08-26 | $50.79 | $52.20 | $50.56 | $50.65 | $50.65 | 8,846,480 |
| 2022-08-25 | $50.13 | $51.42 | $50.13 | $51.21 | $51.21 | 5,120,550 |
| 2022-08-24 | $50.90 | $51.11 | $50.02 | $50.07 | $50.07 | 4,727,310 |
| 2022-08-23 | $51.78 | $51.78 | $50.59 | $50.90 | $50.90 | 5,947,500 |
| 2022-08-22 | $51.51 | $51.88 | $50.58 | $51.88 | $51.88 | 4,616,420 |
| 2022-08-19 | $51.89 | $52.49 | $51.60 | $51.61 | $51.61 | 3,743,130 |
| 2022-08-18 | $52.37 | $52.50 | $51.68 | $51.81 | $51.81 | 3,802,610 |
| 2022-08-17 | $52.20 | $53.24 | $51.50 | $52.73 | $52.73 | 5,025,720 |
| 2022-08-16 | $52.53 | $52.93 | $52.17 | $52.20 | $52.20 | 3,461,230 |
| 2022-08-15 | $52.48 | $52.86 | $52.16 | $52.55 | $52.55 | 4,754,030 |
| 2022-08-12 | $51.80 | $52.80 | $51.58 | $52.58 | $52.58 | 5,492,500 |
| 2022-08-11 | $51.04 | $52.18 | $50.69 | $51.99 | $51.99 | 6,265,340 |
| 2022-08-10 | $51.25 | $51.89 | $50.30 | $50.56 | $50.56 | 4,735,740 |
| 2022-08-09 | $51.32 | $51.66 | $50.99 | $51.44 | $51.44 | 3,146,710 |
| 2022-08-08 | $51.38 | $51.92 | $51.16 | $51.40 | $51.40 | 3,582,770 |
| 2022-08-05 | $51.07 | $51.77 | $50.80 | $51.70 | $51.70 | 4,633,670 |
| 2022-08-04 | $50.00 | $51.30 | $49.80 | $51.09 | $51.09 | 5,732,470 |
| 2022-08-03 | $49.59 | $50.50 | $49.59 | $49.72 | $49.72 | 4,716,860 |
| 2022-08-02 | $50.58 | $50.85 | $49.06 | $49.46 | $49.46 | 7,007,540 |
| 2022-08-01 | $50.00 | $51.50 | $49.89 | $51.17 | $51.17 | 5,259,450 |
| 2022-07-29 | $51.55 | $51.55 | $50.07 | $50.11 | $50.11 | 7,028,410 |
| 2022-07-28 | $52.02 | $52.58 | $51.71 | $51.73 | $51.73 | 4,194,820 |
| 2022-07-27 | $52.16 | $52.38 | $51.75 | $51.80 | $51.80 | 3,404,200 |
| 2022-07-26 | $51.87 | $53.11 | $51.80 | $52.46 | $52.46 | 5,103,230 |
| 2022-07-25 | $51.38 | $52.18 | $50.75 | $51.91 | $51.91 | 4,721,730 |
| 2022-07-22 | $52.99 | $53.25 | $50.88 | $51.47 | $51.47 | 6,910,690 |
| 2022-07-21 | $53.21 | $53.66 | $52.70 | $52.73 | $52.73 | 4,551,840 |
| 2022-07-20 | $53.38 | $53.85 | $53.17 | $53.61 | $53.61 | 5,327,360 |
| 2022-07-19 | $52.67 | $53.50 | $52.56 | $53.00 | $53.00 | 4,805,910 |
| 2022-07-18 | $52.66 | $53.10 | $51.53 | $53.00 | $53.00 | 6,034,660 |
| 2022-07-15 | $52.60 | $53.95 | $52.36 | $52.61 | $52.61 | 5,884,530 |
| 2022-07-14 | $53.00 | $53.40 | $52.50 | $52.77 | $52.77 | 4,510,260 |
| 2022-07-13 | $53.04 | $53.45 | $52.84 | $53.10 | $53.10 | 3,672,170 |
| 2022-07-12 | $53.85 | $53.99 | $52.80 | $52.85 | $52.85 | 4,913,170 |
| 2022-07-11 | $54.88 | $54.88 | $52.93 | $53.53 | $53.53 | 7,944,400 |
| 2022-07-08 | $55.61 | $56.49 | $55.41 | $55.42 | $55.42 | 5,850,870 |
| 2022-07-07 | $55.48 | $55.64 | $54.44 | $55.56 | $55.56 | 6,196,660 |
| 2022-07-06 | $56.96 | $57.34 | $55.00 | $55.60 | $55.60 | 9,413,160 |
| 2022-07-05 | $58.44 | $58.89 | $56.59 | $57.35 | $57.35 | 8,122,690 |
| 2022-07-04 | $57.58 | $58.50 | $57.08 | $58.33 | $58.33 | 7,887,500 |
| 2022-07-01 | $58.61 | $58.95 | $57.10 | $57.96 | $57.96 | 10,789,250 |
| 2022-06-30 | $55.92 | $59.50 | $55.92 | $58.61 | $58.61 | 19,680,700 |
| 2022-06-29 | $56.07 | $57.12 | $55.58 | $56.01 | $56.01 | 9,492,740 |
| 2022-06-28 | $55.92 | $56.28 | $55.17 | $56.28 | $56.28 | 9,438,470 |
| 2022-06-27 | $55.50 | $56.96 | $55.50 | $56.21 | $56.21 | 11,222,230 |
| 2022-06-24 | $54.84 | $56.27 | $54.53 | $55.50 | $55.50 | 9,344,980 |
| 2022-06-23 | $55.00 | $55.30 | $53.51 | $54.78 | $54.78 | 9,524,470 |
| 2022-06-22 | $57.79 | $57.90 | $56.13 | $56.45 | $54.95 | 9,903,710 |
| 2022-06-21 | $58.48 | $59.35 | $57.00 | $57.85 | $56.31 | 12,429,000 |
| 2022-06-20 | $56.98 | $59.60 | $56.46 | $59.00 | $57.43 | 15,711,770 |
| 2022-06-17 | $54.85 | $56.78 | $54.71 | $56.73 | $55.22 | 11,425,270 |
| 2022-06-16 | $55.98 | $56.64 | $54.80 | $55.31 | $53.84 | 9,274,950 |
| 2022-06-15 | $55.00 | $56.70 | $54.85 | $55.67 | $54.19 | 11,995,760 |
| 2022-06-14 | $54.01 | $55.38 | $53.80 | $55.35 | $53.87 | 9,473,610 |
| 2022-06-13 | $54.81 | $55.12 | $54.01 | $54.58 | $53.13 | 7,323,780 |
| 2022-06-10 | $53.92 | $55.65 | $53.80 | $55.41 | $53.93 | 9,305,980 |
| 2022-06-09 | $55.50 | $56.24 | $54.00 | $54.35 | $52.90 | 11,551,640 |
| 2022-06-08 | $53.95 | $57.50 | $53.81 | $55.57 | $54.09 | 16,839,910 |
| 2022-06-07 | $53.19 | $54.48 | $52.87 | $54.12 | $52.68 | 11,844,260 |
| 2022-06-06 | $52.40 | $53.20 | $51.56 | $53.20 | $51.78 | 10,067,770 |
| 2022-06-02 | $52.20 | $52.55 | $52.03 | $52.45 | $51.05 | 6,992,690 |
| 2022-06-01 | $52.68 | $53.08 | $52.05 | $52.59 | $51.19 | 9,978,160 |
| 2022-05-31 | $51.00 | $53.48 | $50.71 | $52.82 | $51.41 | 18,291,570 |
| 2022-05-30 | $50.63 | $51.52 | $50.46 | $51.25 | $49.88 | 11,584,580 |
| 2022-05-27 | $49.50 | $52.12 | $49.50 | $50.33 | $48.99 | 16,533,560 |
| 2022-05-26 | $48.85 | $50.00 | $48.31 | $49.36 | $48.04 | 7,114,550 |
| 2022-05-25 | $48.80 | $49.15 | $47.92 | $49.03 | $47.72 | 7,954,030 |
| 2022-05-24 | $50.88 | $50.96 | $48.60 | $48.69 | $47.39 | 8,968,460 |
| 2022-05-23 | $51.40 | $51.41 | $50.42 | $50.71 | $49.36 | 7,609,560 |
| 2022-05-20 | $49.53 | $51.50 | $49.52 | $51.23 | $49.86 | 14,147,230 |
| 2022-05-19 | $48.95 | $49.68 | $48.30 | $49.39 | $48.07 | 8,103,650 |
| 2022-05-18 | $50.00 | $50.43 | $49.30 | $49.69 | $48.37 | 8,892,080 |
| 2022-05-17 | $49.53 | $50.35 | $49.02 | $50.35 | $49.01 | 9,800,950 |
| 2022-05-16 | $49.69 | $49.93 | $49.03 | $49.58 | $48.26 | 7,114,580 |
| 2022-05-13 | $50.00 | $50.46 | $49.21 | $49.50 | $48.18 | 7,937,100 |
| 2022-05-12 | $48.55 | $50.77 | $48.46 | $49.57 | $48.25 | 9,583,710 |
| 2022-05-11 | $47.88 | $50.28 | $47.66 | $48.91 | $47.61 | 14,643,920 |
| 2022-05-10 | $46.95 | $48.20 | $45.90 | $47.96 | $46.68 | 11,054,880 |
| 2022-05-09 | $47.80 | $47.86 | $46.90 | $47.86 | $46.58 | 9,463,680 |
| 2022-05-06 | $50.70 | $50.91 | $48.10 | $48.30 | $47.01 | 20,017,220 |
| 2022-05-05 | $50.85 | $53.23 | $50.51 | $51.80 | $50.42 | 17,407,290 |
| 2022-05-04 | $51.23 | $51.23 | $51.23 | $51.23 | $49.86 | 0 |
| 2022-05-03 | $51.23 | $51.23 | $51.23 | $51.23 | $49.86 | 0 |
| 2022-04-29 | $50.83 | $52.09 | $49.67 | $51.23 | $49.86 | 20,604,660 |
| 2022-04-28 | $51.60 | $51.79 | $49.66 | $50.44 | $49.10 | 20,851,720 |
| 2022-04-27 | $52.68 | $53.49 | $49.90 | $52.40 | $51.00 | 15,850,660 |
| 2022-04-26 | $51.00 | $55.00 | $50.60 | $52.60 | $51.20 | 12,622,730 |
| 2022-04-25 | $54.38 | $54.40 | $50.11 | $50.16 | $48.82 | 11,602,840 |
| 2022-04-22 | $54.28 | $56.00 | $54.10 | $55.59 | $54.11 | 7,603,020 |
| 2022-04-21 | $55.60 | $56.87 | $54.75 | $55.12 | $53.65 | 7,717,520 |
| 2022-04-20 | $55.82 | $57.72 | $55.08 | $56.20 | $54.70 | 11,870,720 |
| 2022-04-19 | $56.12 | $57.28 | $55.24 | $55.65 | $54.17 | 6,103,440 |
| 2022-04-18 | $55.50 | $56.30 | $54.68 | $56.15 | $54.65 | 7,253,140 |
| 2022-04-15 | $56.18 | $57.09 | $55.80 | $56.01 | $54.52 | 9,324,890 |
| 2022-04-14 | $54.30 | $57.09 | $54.30 | $56.61 | $55.10 | 14,733,860 |
| 2022-04-13 | $53.81 | $54.98 | $53.50 | $53.97 | $52.53 | 8,778,790 |
| 2022-04-12 | $51.60 | $54.63 | $51.60 | $54.22 | $52.77 | 9,107,440 |
| 2022-04-11 | $53.00 | $53.00 | $51.20 | $52.00 | $50.61 | 9,460,820 |
| 2022-04-08 | $54.34 | $54.90 | $53.45 | $53.50 | $52.07 | 6,214,200 |
| 2022-04-07 | $53.85 | $55.32 | $53.85 | $54.33 | $52.88 | 7,370,940 |
| 2022-04-06 | $55.06 | $55.15 | $53.80 | $54.28 | $52.83 | 7,188,080 |
| 2022-04-05 | $55.06 | $55.06 | $55.06 | $55.06 | $53.59 | 0 |
| 2022-04-04 | $55.06 | $55.06 | $55.06 | $55.06 | $53.59 | 0 |
| 2022-04-01 | $53.60 | $55.86 | $53.51 | $55.06 | $53.59 | 10,076,220 |
| 2022-03-31 | $54.13 | $54.66 | $53.80 | $54.04 | $52.60 | 5,841,590 |
| 2022-03-30 | $53.82 | $54.82 | $53.65 | $54.60 | $53.14 | 7,027,070 |
| 2022-03-29 | $54.50 | $55.32 | $53.20 | $53.37 | $51.95 | 7,105,920 |
| 2022-03-28 | $54.30 | $55.10 | $52.99 | $54.38 | $52.93 | 10,111,200 |
| 2022-03-25 | $56.50 | $56.91 | $55.18 | $55.18 | $53.71 | 8,134,820 |
| 2022-03-24 | $57.53 | $57.53 | $56.53 | $56.69 | $55.18 | 6,658,460 |
| 2022-03-23 | $58.14 | $58.72 | $57.30 | $58.19 | $56.64 | 10,309,940 |
| 2022-03-22 | $58.69 | $59.65 | $57.38 | $58.09 | $56.54 | 9,816,990 |
| 2022-03-21 | $57.10 | $59.20 | $57.02 | $57.88 | $56.34 | 12,411,830 |
| 2022-03-18 | $57.01 | $57.85 | $56.11 | $57.08 | $55.56 | 11,939,990 |
| 2022-03-17 | $56.87 | $59.05 | $55.81 | $57.93 | $56.39 | 24,227,510 |
| 2022-03-16 | $58.51 | $59.00 | $53.67 | $56.76 | $55.25 | 31,419,590 |
| 2022-03-15 | $62.83 | $62.83 | $59.20 | $59.20 | $57.62 | 23,299,420 |
| 2022-03-14 | $70.15 | $70.15 | $65.77 | $65.78 | $64.03 | 9,541,880 |
| 2022-03-10 | $73.06 | $73.70 | $70.99 | $71.88 | $69.96 | 10,432,540 |
| 2022-03-09 | $71.79 | $73.22 | $68.00 | $71.14 | $69.24 | 8,368,700 |
| 2022-03-08 | $71.60 | $75.58 | $71.00 | $71.51 | $69.60 | 8,747,470 |
| 2022-03-07 | $75.08 | $75.08 | $70.30 | $71.25 | $69.35 | 10,631,820 |
| 2022-03-04 | $74.02 | $75.95 | $73.29 | $75.20 | $73.20 | 5,738,500 |
| 2022-03-03 | $77.27 | $78.18 | $74.17 | $74.20 | $72.22 | 6,007,550 |
| 2022-03-02 | $75.36 | $78.55 | $74.12 | $77.27 | $75.21 | 8,721,170 |
| 2022-03-01 | $75.59 | $78.66 | $75.22 | $76.36 | $74.32 | 8,776,520 |
| 2022-02-28 | $75.88 | $76.12 | $74.01 | $75.55 | $73.54 | 5,171,700 |
| 2022-02-25 | $75.86 | $76.80 | $75.31 | $75.95 | $73.93 | 4,602,740 |
| 2022-02-24 | $76.88 | $77.38 | $73.71 | $75.47 | $73.46 | 8,891,130 |
| 2022-02-23 | $77.63 | $78.45 | $76.50 | $77.74 | $75.67 | 6,199,810 |
| 2022-02-22 | $78.26 | $78.70 | $77.20 | $77.92 | $75.84 | 7,210,930 |
| 2022-02-21 | $76.00 | $80.01 | $75.66 | $79.30 | $77.19 | 9,962,990 |
| 2022-02-18 | $74.00 | $77.50 | $73.33 | $77.20 | $75.14 | 7,920,140 |
| 2022-02-17 | $76.43 | $77.80 | $74.06 | $74.97 | $72.97 | 5,787,130 |
| 2022-02-16 | $76.97 | $76.97 | $74.60 | $76.24 | $74.21 | 5,047,690 |
| 2022-02-15 | $73.98 | $77.56 | $73.11 | $77.00 | $74.95 | 8,879,130 |
| 2022-02-14 | $75.98 | $78.36 | $73.60 | $74.40 | $72.42 | 9,516,910 |
| 2022-02-11 | $77.02 | $81.00 | $74.80 | $75.98 | $73.95 | 12,472,580 |
| 2022-02-10 | $77.65 | $80.00 | $76.06 | $77.80 | $75.73 | 13,233,430 |
| 2022-02-09 | $68.56 | $76.02 | $68.56 | $76.02 | $73.99 | 10,580,800 |
| 2022-02-08 | $72.43 | $72.45 | $67.74 | $69.11 | $67.27 | 12,383,950 |
| 2022-02-07 | $71.20 | $75.66 | $71.20 | $72.40 | $70.47 | 13,924,260 |
| 2022-02-04 | $69.66 | $69.66 | $69.66 | $69.66 | $67.80 | 0 |
| 2022-02-03 | $69.66 | $69.66 | $69.66 | $69.66 | $67.80 | 0 |
| 2022-02-02 | $69.66 | $69.66 | $69.66 | $69.66 | $67.80 | 0 |
| 2022-02-01 | $69.66 | $69.66 | $69.66 | $69.66 | $67.80 | 0 |
| 2022-01-28 | $71.20 | $71.89 | $69.33 | $69.66 | $67.80 | 9,871,060 |
| 2022-01-27 | $70.88 | $72.00 | $69.54 | $71.55 | $69.64 | 13,429,040 |
| 2022-01-26 | $70.00 | $72.20 | $68.78 | $70.00 | $68.13 | 11,369,030 |
| 2022-01-25 | $69.98 | $73.00 | $69.32 | $70.59 | $68.71 | 16,458,660 |
| 2022-01-24 | $67.90 | $72.07 | $67.90 | $70.50 | $68.62 | 17,737,490 |
| 2022-01-21 | $66.33 | $72.14 | $65.60 | $68.91 | $67.07 | 26,874,570 |
| 2022-01-20 | $62.85 | $67.60 | $62.65 | $66.50 | $64.73 | 23,758,000 |
| 2022-01-19 | $64.30 | $64.30 | $62.55 | $63.11 | $61.43 | 9,701,780 |
| 2022-01-18 | $63.96 | $65.65 | $63.21 | $64.56 | $62.84 | 12,058,190 |
| 2022-01-17 | $63.82 | $64.22 | $62.85 | $63.91 | $62.21 | 10,069,300 |
| 2022-01-14 | $64.30 | $65.08 | $63.70 | $64.08 | $62.37 | 8,723,460 |
| 2022-01-13 | $67.01 | $67.10 | $64.64 | $64.95 | $63.22 | 13,061,690 |
| 2022-01-12 | $66.97 | $67.58 | $66.36 | $67.32 | $65.53 | 7,565,950 |
| 2022-01-11 | $67.27 | $68.47 | $66.36 | $66.67 | $64.89 | 8,548,840 |
| 2022-01-10 | $66.99 | $68.58 | $65.91 | $67.39 | $65.59 | 9,107,220 |
| 2022-01-07 | $69.00 | $69.40 | $67.32 | $67.60 | $65.80 | 9,336,270 |
| 2022-01-06 | $68.71 | $69.80 | $67.80 | $69.12 | $67.28 | 12,432,950 |
| 2022-01-05 | $69.60 | $70.95 | $68.52 | $69.22 | $67.38 | 14,246,170 |
| 2022-01-04 | $70.95 | $71.00 | $68.30 | $70.03 | $68.16 | 13,205,360 |
| 2022-01-03 | $70.87 | $70.87 | $70.87 | $70.87 | $68.98 | 0 |
| 2021-12-31 | $72.90 | $72.90 | $70.15 | $70.87 | $68.98 | 15,405,310 |
| 2021-12-30 | $74.57 | $75.13 | $71.41 | $72.00 | $70.08 | 19,927,210 |
| 2021-12-29 | $80.26 | $80.64 | $73.93 | $74.20 | $72.22 | 19,141,720 |
| 2021-12-28 | $77.41 | $80.32 | $77.38 | $79.62 | $77.50 | 10,009,760 |
| 2021-12-27 | $79.25 | $80.09 | $77.20 | $77.50 | $75.43 | 9,946,260 |
| 2021-12-24 | $81.08 | $83.76 | $79.31 | $80.13 | $77.99 | 12,546,330 |
| 2021-12-23 | $80.11 | $81.65 | $78.20 | $80.97 | $78.81 | 11,798,870 |
| 2021-12-22 | $80.50 | $80.65 | $78.50 | $80.11 | $77.97 | 10,353,740 |
| 2021-12-21 | $81.26 | $82.26 | $79.66 | $79.98 | $77.85 | 10,397,660 |
| 2021-12-20 | $81.88 | $84.06 | $80.30 | $81.43 | $79.26 | 11,763,420 |
| 2021-12-17 | $84.00 | $84.50 | $81.05 | $82.30 | $80.11 | 13,177,160 |
| 2021-12-16 | $83.85 | $86.49 | $82.33 | $83.92 | $81.68 | 14,301,990 |
| 2021-12-15 | $83.45 | $85.10 | $82.00 | $83.74 | $81.51 | 14,407,510 |
| 2021-12-14 | $80.95 | $85.44 | $80.36 | $83.82 | $81.59 | 18,372,800 |
| 2021-12-13 | $79.99 | $83.04 | $79.80 | $81.16 | $79.00 | 24,012,560 |
| 2021-12-07 | $66.87 | $68.25 | $66.28 | $66.71 | $64.93 | 10,810,680 |
| 2021-12-06 | $66.38 | $67.39 | $65.08 | $66.58 | $64.81 | 8,713,550 |
| 2021-12-03 | $66.38 | $66.38 | $66.38 | $66.38 | $64.61 | 9,955,050 |
| 2021-12-02 | $65.58 | $65.58 | $65.58 | $65.58 | $63.83 | 6,181,220 |
| 2021-12-01 | $66.80 | $67.49 | $65.30 | $66.06 | $64.30 | 6,132,170 |
| 2021-11-30 | $67.90 | $68.20 | $65.93 | $66.17 | $64.41 | 6,353,740 |
| 2021-11-29 | $66.84 | $68.53 | $66.30 | $67.35 | $65.55 | 7,779,600 |
| 2021-11-26 | $69.01 | $69.56 | $67.51 | $68.05 | $66.24 | 8,195,310 |
| 2021-11-25 | $68.93 | $71.38 | $68.50 | $69.33 | $67.48 | 9,865,380 |
| 2021-11-24 | $68.53 | $70.17 | $68.07 | $68.91 | $67.07 | 11,444,990 |
| 2021-11-23 | $68.37 | $69.08 | $67.55 | $68.21 | $66.39 | 12,130,030 |
| 2021-11-22 | $64.78 | $69.62 | $64.62 | $68.20 | $66.38 | 23,752,580 |
| 2021-11-19 | $62.12 | $64.80 | $61.80 | $64.20 | $62.49 | 16,792,520 |
| 2021-11-18 | $61.33 | $63.20 | $60.88 | $62.16 | $60.50 | 7,625,370 |
| 2021-11-17 | $61.82 | $61.98 | $60.65 | $61.54 | $59.90 | 7,664,280 |
| 2021-11-16 | $59.50 | $64.22 | $59.50 | $62.27 | $60.61 | 14,536,350 |
| 2021-11-15 | $58.87 | $60.55 | $58.72 | $59.45 | $57.87 | 7,590,940 |
| 2021-11-12 | $60.99 | $61.36 | $58.87 | $59.30 | $57.72 | 9,700,770 |
| 2021-11-11 | $61.00 | $61.49 | $59.67 | $60.99 | $59.36 | 9,372,360 |
| 2021-11-10 | $63.50 | $63.92 | $60.30 | $61.20 | $59.57 | 10,739,540 |
| 2021-11-09 | $63.53 | $64.42 | $63.20 | $63.30 | $61.61 | 6,017,500 |
| 2021-11-08 | $65.45 | $65.85 | $63.80 | $63.82 | $62.12 | 9,316,160 |
| 2021-11-05 | $62.54 | $62.54 | $62.54 | $62.54 | $60.87 | 20,161,050 |
| 2021-11-04 | $60.59 | $63.21 | $59.90 | $62.54 | $60.87 | 13,075,550 |
| 2021-11-03 | $61.53 | $62.19 | $60.00 | $60.37 | $58.76 | 8,251,300 |
| 2021-11-02 | $62.20 | $63.48 | $60.49 | $61.17 | $59.54 | 11,178,520 |
| 2021-11-01 | $60.68 | $63.65 | $58.33 | $62.20 | $60.54 | 16,331,300 |
| 2021-10-29 | $62.33 | $64.13 | $60.60 | $60.63 | $59.01 | 16,651,740 |
| 2021-10-28 | $60.50 | $62.96 | $59.50 | $62.01 | $60.36 | 28,072,870 |
| 2021-10-27 | $59.00 | $59.00 | $57.22 | $57.56 | $56.03 | 7,277,650 |
| 2021-10-26 | $57.02 | $60.20 | $56.57 | $59.27 | $57.69 | 12,455,550 |
| 2021-10-25 | $57.79 | $58.62 | $56.99 | $57.41 | $55.88 | 8,487,340 |
| 2021-10-22 | $57.68 | $58.58 | $57.10 | $57.97 | $56.42 | 11,483,470 |
| 2021-10-21 | $56.62 | $58.38 | $55.82 | $58.01 | $56.46 | 15,308,430 |
| 2021-10-20 | $54.81 | $56.64 | $53.57 | $56.52 | $55.01 | 13,034,340 |
| 2021-10-19 | $53.27 | $54.95 | $53.21 | $54.52 | $53.07 | 8,060,210 |
| 2021-10-18 | $54.50 | $54.51 | $52.30 | $53.78 | $52.35 | 16,125,130 |
| 2021-10-15 | $55.57 | $56.38 | $54.31 | $55.19 | $53.72 | 11,390,190 |
| 2021-10-14 | $56.00 | $57.64 | $54.70 | $56.30 | $54.80 | 14,488,880 |
| 2021-10-13 | $53.85 | $56.60 | $53.52 | $56.09 | $54.60 | 19,256,480 |
| 2021-10-12 | $53.19 | $54.47 | $52.35 | $54.03 | $52.59 | 10,899,740 |
| 2021-10-11 | $52.70 | $55.50 | $52.70 | $53.40 | $51.98 | 13,747,180 |
| 2021-09-30 | $50.56 | $51.10 | $49.88 | $50.48 | $49.13 | 7,902,510 |
| 2021-09-29 | $50.63 | $51.65 | $50.35 | $50.56 | $49.21 | 8,077,690 |
| 2021-09-28 | $52.88 | $52.88 | $50.20 | $51.14 | $49.78 | 13,341,190 |
| 2021-09-27 | $50.98 | $54.63 | $50.90 | $53.46 | $52.04 | 20,910,050 |
| 2021-09-24 | $49.51 | $51.60 | $49.50 | $50.50 | $49.15 | 9,885,580 |
| 2021-09-23 | $48.85 | $50.74 | $48.66 | $49.87 | $48.54 | 8,194,330 |
| 2021-09-22 | $49.60 | $49.60 | $48.26 | $48.85 | $47.55 | 6,961,870 |
| 2021-09-21 | $50.33 | $50.33 | $50.33 | $50.33 | $48.99 | 0 |
| 2021-09-20 | $50.33 | $50.33 | $50.33 | $50.33 | $48.99 | 0 |
| 2021-09-17 | $49.56 | $51.25 | $48.86 | $50.33 | $48.99 | 9,333,990 |
| 2021-09-16 | $48.80 | $50.47 | $48.78 | $49.50 | $48.18 | 8,728,610 |
| 2021-09-15 | $50.02 | $50.45 | $48.90 | $49.30 | $47.99 | 9,303,720 |
| 2021-09-14 | $51.89 | $52.48 | $50.70 | $50.70 | $49.35 | 7,193,100 |
| 2021-09-13 | $53.03 | $53.10 | $50.84 | $51.25 | $49.88 | 10,207,970 |
| 2021-09-09 | $52.87 | $53.43 | $52.25 | $52.92 | $51.51 | 6,191,540 |
| 2021-09-08 | $53.00 | $53.45 | $52.58 | $52.99 | $51.58 | 7,474,290 |
| 2021-09-07 | $52.66 | $54.06 | $52.48 | $53.20 | $51.78 | 10,224,860 |
| 2021-09-06 | $51.00 | $53.60 | $50.66 | $53.02 | $51.61 | 11,718,360 |
| 2021-09-03 | $50.33 | $52.18 | $49.79 | $51.55 | $50.18 | 10,267,590 |
| 2021-09-02 | $51.11 | $51.89 | $50.33 | $50.99 | $49.63 | 8,099,190 |
| 2021-09-01 | $49.40 | $51.60 | $47.90 | $51.59 | $50.22 | 16,404,450 |
| 2021-08-31 | $51.00 | $51.47 | $49.14 | $49.50 | $48.18 | 10,851,570 |
| 2021-08-30 | $52.21 | $52.71 | $50.51 | $51.10 | $49.74 | 13,517,330 |
| 2021-08-27 | $52.00 | $54.19 | $51.35 | $52.16 | $50.77 | 15,522,520 |
| 2021-08-26 | $56.48 | $56.48 | $54.65 | $55.30 | $53.83 | 9,243,540 |
| 2021-08-25 | $54.22 | $57.39 | $54.22 | $56.59 | $55.08 | 14,244,420 |
| 2021-08-24 | $52.20 | $53.96 | $51.74 | $53.55 | $52.12 | 7,691,220 |
| 2021-08-23 | $51.20 | $52.78 | $50.58 | $52.20 | $50.81 | 8,058,430 |
| 2021-08-20 | $53.25 | $53.25 | $50.46 | $51.44 | $50.07 | 12,453,400 |
| 2021-08-19 | $55.00 | $55.75 | $54.10 | $54.57 | $53.12 | 4,628,950 |
| 2021-08-18 | $54.50 | $55.58 | $54.27 | $55.04 | $53.57 | 5,195,640 |
| 2021-08-17 | $56.60 | $56.66 | $54.50 | $54.50 | $53.05 | 6,878,990 |
| 2021-08-16 | $56.21 | $57.88 | $56.21 | $56.60 | $55.09 | 6,620,240 |
| 2021-08-13 | $56.30 | $57.28 | $55.72 | $56.75 | $55.24 | 7,378,360 |
| 2021-08-12 | $56.50 | $57.70 | $55.97 | $56.09 | $54.60 | 7,488,460 |
| 2021-08-11 | $57.10 | $58.06 | $56.25 | $56.92 | $55.40 | 8,661,710 |
| 2021-08-10 | $55.29 | $58.62 | $55.20 | $58.02 | $56.47 | 14,888,070 |
| 2021-08-09 | $53.10 | $55.35 | $53.01 | $55.02 | $53.55 | 8,194,380 |
| 2021-08-06 | $53.90 | $54.79 | $52.55 | $53.75 | $52.32 | 9,321,750 |
| 2021-08-05 | $53.90 | $55.96 | $52.90 | $54.38 | $52.93 | 9,199,640 |
| 2021-08-04 | $56.33 | $56.85 | $55.15 | $55.60 | $54.12 | 7,849,430 |
| 2021-08-03 | $56.15 | $56.85 | $54.88 | $56.35 | $54.85 | 11,254,370 |
| 2021-08-02 | $53.49 | $57.20 | $53.18 | $57.15 | $55.63 | 15,085,830 |
| 2021-07-30 | $57.65 | $57.65 | $54.47 | $54.95 | $53.49 | 15,618,140 |
| 2021-07-29 | $59.03 | $59.59 | $57.08 | $58.29 | $56.74 | 12,403,670 |
| 2021-07-28 | $58.00 | $58.44 | $55.96 | $58.26 | $56.71 | 13,635,740 |
| 2021-07-27 | $60.50 | $61.49 | $58.08 | $58.49 | $56.93 | 13,444,880 |
| 2021-07-26 | $64.42 | $64.42 | $60.01 | $61.00 | $59.37 | 18,034,130 |
| 2021-07-23 | $71.42 | $71.98 | $65.93 | $66.30 | $64.53 | 23,224,240 |
| 2021-07-22 | $72.00 | $75.84 | $71.00 | $71.33 | $69.43 | 14,935,570 |
| 2021-07-21 | $69.53 | $74.74 | $69.50 | $72.55 | $70.62 | 17,954,720 |
| 2021-07-20 | $69.89 | $71.16 | $68.23 | $70.05 | $68.18 | 12,817,390 |
| 2021-07-19 | $68.82 | $70.60 | $68.51 | $70.15 | $68.28 | 12,342,280 |
| 2021-07-16 | $71.20 | $71.44 | $68.30 | $69.26 | $67.41 | 14,814,030 |
| 2021-07-15 | $69.55 | $72.65 | $68.76 | $71.17 | $69.27 | 18,278,980 |
| 2021-07-14 | $66.00 | $71.75 | $65.58 | $70.67 | $68.79 | 23,284,560 |
| 2021-07-13 | $66.97 | $67.82 | $66.03 | $66.56 | $64.79 | 10,606,760 |
| 2021-07-12 | $65.51 | $66.27 | $63.91 | $65.71 | $63.96 | 11,831,530 |
| 2021-07-09 | $67.57 | $68.50 | $63.69 | $65.80 | $64.05 | 18,729,410 |
| 2021-07-08 | $68.70 | $72.23 | $67.76 | $68.08 | $66.27 | 17,627,010 |
| 2021-07-07 | $69.48 | $71.40 | $69.12 | $69.83 | $67.97 | 14,997,980 |
| 2021-07-06 | $70.94 | $70.94 | $67.67 | $69.69 | $67.83 | 17,448,180 |
| 2021-07-05 | $67.16 | $72.10 | $66.50 | $70.44 | $68.56 | 18,302,490 |
| 2021-07-01 | $67.31 | $71.48 | $66.00 | $69.93 | $68.07 | 21,248,110 |
| 2021-06-30 | $67.01 | $68.63 | $66.76 | $67.69 | $65.89 | 9,895,730 |
| 2021-06-29 | $69.06 | $69.24 | $66.51 | $67.13 | $65.34 | 12,820,510 |
| 2021-06-28 | $68.59 | $69.78 | $68.00 | $69.14 | $67.30 | 14,275,500 |
| 2021-06-25 | $70.44 | $70.83 | $66.49 | $68.89 | $67.05 | 22,273,640 |
| 2021-06-24 | $71.61 | $72.22 | $69.02 | $70.11 | $68.24 | 19,273,420 |
| 2021-06-23 | $73.86 | $75.49 | $72.40 | $72.79 | $69.68 | 20,269,160 |
| 2021-06-22 | $74.16 | $74.97 | $70.50 | $74.18 | $71.01 | 25,469,640 |
| 2021-06-21 | $74.96 | $76.70 | $73.00 | $74.09 | $70.92 | 42,774,960 |
| 2021-06-18 | $70.00 | $73.13 | $69.59 | $73.13 | $70.00 | 48,849,420 |
| 2021-06-17 | $61.19 | $66.48 | $61.18 | $66.48 | $63.64 | 16,629,070 |
| 2021-06-16 | $61.59 | $61.67 | $59.87 | $60.44 | $57.86 | 10,584,420 |
| 2021-06-15 | $61.61 | $62.15 | $59.67 | $61.72 | $59.08 | 10,366,530 |
| 2021-06-14 | $61.66 | $61.66 | $61.66 | $61.66 | $59.02 | 0 |
| 2021-06-11 | $63.10 | $63.70 | $61.47 | $61.66 | $59.02 | 10,864,890 |
| 2021-06-10 | $63.80 | $64.95 | $63.01 | $63.62 | $60.90 | 10,520,780 |
| 2021-06-09 | $63.01 | $65.57 | $62.60 | $64.33 | $61.58 | 14,590,180 |
| 2021-06-08 | $69.12 | $69.12 | $63.06 | $63.70 | $60.98 | 25,713,900 |
| 2021-06-07 | $71.31 | $71.32 | $67.56 | $69.94 | $66.95 | 28,376,200 |
| 2021-06-04 | $66.82 | $70.56 | $66.80 | $70.32 | $67.31 | 20,550,320 |
| 2021-06-03 | $66.66 | $69.39 | $66.38 | $67.64 | $64.75 | 19,830,200 |
| 2021-06-02 | $68.24 | $69.50 | $66.22 | $66.53 | $63.68 | 18,957,550 |
| 2021-06-01 | $67.16 | $68.58 | $66.41 | $68.30 | $65.38 | 16,323,990 |
| 2021-05-31 | $67.16 | $67.93 | $65.68 | $67.15 | $64.28 | 12,182,350 |
| 2021-05-28 | $67.68 | $68.10 | $65.87 | $67.47 | $64.58 | 12,834,360 |
| 2021-05-27 | $67.22 | $68.36 | $66.22 | $67.00 | $64.13 | 17,430,820 |
| 2021-05-26 | $65.81 | $69.96 | $65.43 | $66.76 | $63.91 | 19,419,880 |
| 2021-05-25 | $64.16 | $66.44 | $63.60 | $65.85 | $63.03 | 19,807,450 |
| 2021-05-24 | $63.49 | $66.10 | $63.00 | $64.82 | $62.05 | 26,638,470 |
| 2021-05-21 | $59.42 | $64.99 | $59.21 | $62.60 | $59.92 | 32,330,070 |
| 2021-05-20 | $56.81 | $60.02 | $56.80 | $59.08 | $56.55 | 15,622,900 |
| 2021-05-19 | $57.18 | $57.20 | $56.60 | $56.81 | $54.38 | 7,107,410 |
| 2021-05-18 | $57.30 | $57.94 | $56.51 | $57.30 | $54.85 | 6,101,280 |
| 2021-05-17 | $56.85 | $58.08 | $56.85 | $57.14 | $54.70 | 9,304,820 |
| 2021-05-14 | $57.50 | $58.09 | $56.80 | $57.26 | $54.81 | 7,885,550 |
| 2021-05-13 | $56.43 | $58.00 | $56.33 | $57.81 | $55.34 | 6,280,290 |
| 2021-05-12 | $57.17 | $57.41 | $56.30 | $57.00 | $54.56 | 5,075,480 |
| 2021-05-11 | $55.40 | $57.58 | $55.35 | $57.43 | $54.97 | 7,495,660 |
| 2021-05-10 | $56.48 | $57.20 | $55.35 | $55.69 | $53.31 | 8,739,990 |
| 2021-05-07 | $61.00 | $61.00 | $56.52 | $56.70 | $54.28 | 11,906,490 |
| 2021-05-06 | $62.24 | $63.17 | $59.90 | $60.55 | $57.96 | 9,706,730 |
| 2021-05-05 | $62.24 | $62.24 | $62.24 | $62.24 | $59.58 | 0 |
| 2021-05-04 | $62.24 | $62.24 | $62.24 | $62.24 | $59.58 | 0 |
| 2021-04-30 | $59.21 | $62.24 | $58.68 | $62.24 | $59.58 | 15,073,570 |
| 2021-04-29 | $62.41 | $62.85 | $58.40 | $59.85 | $57.29 | 18,804,290 |
| 2021-04-28 | $60.00 | $62.52 | $59.60 | $62.05 | $59.40 | 10,151,340 |
| 2021-04-27 | $59.40 | $60.72 | $58.60 | $60.36 | $57.78 | 6,754,800 |
| 2021-04-26 | $63.70 | $64.50 | $59.37 | $59.85 | $57.29 | 15,646,140 |
| 2021-04-23 | $64.21 | $65.26 | $62.90 | $64.15 | $61.41 | 8,637,060 |
| 2021-04-22 | $64.70 | $65.49 | $62.37 | $64.70 | $61.93 | 10,446,440 |
| 2021-04-21 | $63.06 | $65.48 | $62.95 | $64.80 | $62.03 | 16,125,610 |
| 2021-04-20 | $62.88 | $66.18 | $62.60 | $63.70 | $60.98 | 17,863,440 |
| 2021-04-19 | $63.00 | $63.50 | $61.00 | $62.93 | $60.24 | 8,647,450 |
| 2021-04-16 | $62.34 | $64.92 | $62.31 | $63.40 | $60.69 | 9,606,990 |
| 2021-04-15 | $61.71 | $62.35 | $61.10 | $62.30 | $59.64 | 4,653,640 |
| 2021-04-14 | $60.71 | $62.92 | $60.40 | $61.65 | $59.01 | 5,328,890 |
| 2021-04-13 | $60.44 | $62.20 | $59.66 | $61.19 | $58.57 | 6,467,870 |
| 2021-04-12 | $59.30 | $61.94 | $59.30 | $60.38 | $57.80 | 8,421,250 |
| 2021-04-09 | $58.75 | $59.62 | $57.90 | $58.87 | $56.35 | 3,819,190 |
| 2021-04-08 | $58.38 | $59.86 | $57.50 | $59.49 | $56.95 | 6,081,110 |
| 2021-04-07 | $62.08 | $62.33 | $58.27 | $58.50 | $56.00 | 9,470,660 |
| 2021-04-06 | $64.37 | $64.56 | $61.20 | $62.01 | $59.36 | 6,019,940 |
| 2021-04-05 | $64.40 | $64.40 | $64.40 | $64.40 | $61.65 | 0 |
| 2021-04-02 | $63.40 | $66.25 | $63.40 | $64.40 | $61.65 | 6,189,930 |
| 2021-04-01 | $61.97 | $62.68 | $61.80 | $62.60 | $59.92 | 2,842,530 |
| 2021-03-31 | $61.66 | $62.18 | $61.01 | $62.00 | $59.35 | 5,274,720 |
| 2021-03-30 | $61.10 | $62.43 | $61.09 | $61.75 | $59.11 | 6,723,650 |
| 2021-03-29 | $60.42 | $62.55 | $60.00 | $61.45 | $58.82 | 6,503,810 |
| 2021-03-26 | $59.70 | $60.88 | $59.06 | $60.40 | $57.82 | 5,739,160 |
| 2021-03-25 | $58.40 | $60.60 | $57.83 | $59.96 | $57.40 | 4,120,620 |
| 2021-03-24 | $58.42 | $61.50 | $58.21 | $59.22 | $56.69 | 9,029,200 |
| 2021-03-23 | $55.93 | $59.39 | $55.93 | $58.40 | $55.90 | 8,385,060 |
| 2021-03-22 | $54.98 | $56.50 | $54.47 | $56.08 | $53.68 | 3,558,370 |
| 2021-03-19 | $55.36 | $56.36 | $54.70 | $54.99 | $52.64 | 3,529,080 |
| 2021-03-18 | $55.11 | $57.12 | $55.11 | $56.14 | $53.74 | 4,502,590 |
| 2021-03-17 | $55.40 | $56.00 | $54.71 | $55.51 | $53.14 | 2,270,410 |
| 2021-03-16 | $54.41 | $55.50 | $54.19 | $55.40 | $53.03 | 3,057,550 |
| 2021-03-15 | $55.00 | $55.45 | $53.50 | $54.30 | $51.98 | 3,480,520 |
| 2021-03-12 | $55.30 | $55.67 | $54.19 | $55.33 | $52.96 | 3,721,990 |
| 2021-03-11 | $54.39 | $56.00 | $53.38 | $55.55 | $53.17 | 4,707,970 |
| 2021-03-10 | $55.15 | $55.88 | $53.58 | $54.48 | $52.15 | 5,169,390 |
| 2021-03-09 | $54.98 | $56.96 | $54.26 | $54.31 | $51.99 | 6,016,800 |
| 2021-03-08 | $57.16 | $57.50 | $55.23 | $55.42 | $53.05 | 5,002,620 |
| 2021-03-05 | $54.71 | $57.96 | $54.38 | $57.15 | $54.71 | 6,305,620 |
| 2021-03-04 | $56.26 | $56.69 | $55.01 | $55.51 | $53.14 | 4,934,530 |
| 2021-03-03 | $55.21 | $57.19 | $54.62 | $56.90 | $54.47 | 5,876,050 |
| 2021-03-02 | $56.90 | $58.01 | $54.82 | $55.20 | $52.84 | 6,587,910 |
| 2021-03-01 | $57.60 | $58.15 | $55.88 | $56.80 | $54.37 | 5,236,830 |
| 2021-02-26 | $57.65 | $58.80 | $56.47 | $57.46 | $55.00 | 5,043,380 |
| 2021-02-25 | $58.50 | $58.85 | $57.43 | $58.48 | $55.98 | 6,452,450 |
| 2021-02-24 | $61.39 | $61.39 | $57.34 | $58.00 | $55.52 | 11,723,540 |
| 2021-02-23 | $61.10 | $62.60 | $60.94 | $61.39 | $58.76 | 6,308,900 |
| 2021-02-22 | $65.80 | $65.85 | $61.80 | $61.85 | $59.21 | 11,534,390 |
| 2021-02-19 | $64.30 | $66.08 | $62.50 | $65.86 | $63.04 | 8,892,670 |
| 2021-02-18 | $64.90 | $65.85 | $62.68 | $64.72 | $61.95 | 10,433,280 |
| 2021-02-17 | $64.40 | $64.40 | $64.40 | $64.40 | $61.65 | 0 |
| 2021-02-16 | $64.40 | $64.40 | $64.40 | $64.40 | $61.65 | 0 |
| 2021-02-15 | $64.40 | $64.40 | $64.40 | $64.40 | $61.65 | 0 |
| 2021-02-12 | $64.40 | $64.40 | $64.40 | $64.40 | $61.65 | 0 |
| 2021-02-11 | $64.40 | $64.40 | $64.40 | $64.40 | $61.65 | 0 |
| 2021-02-10 | $63.99 | $66.20 | $63.56 | $64.40 | $61.65 | 10,117,520 |
| 2021-02-09 | $61.04 | $64.10 | $60.00 | $63.98 | $61.24 | 9,096,710 |
| 2021-02-08 | $64.00 | $65.48 | $61.26 | $61.81 | $59.17 | 8,936,300 |
| 2021-02-05 | $63.63 | $66.20 | $62.07 | $64.33 | $61.58 | 8,203,820 |
| 2021-02-04 | $64.00 | $66.50 | $63.48 | $63.63 | $60.91 | 7,974,740 |
| 2021-02-03 | $65.50 | $65.96 | $64.14 | $64.60 | $61.84 | 6,844,020 |
| 2021-02-02 | $63.18 | $66.00 | $62.60 | $65.70 | $62.89 | 8,790,450 |
| 2021-02-01 | $63.18 | $64.75 | $61.82 | $63.22 | $60.52 | 7,583,090 |
| 2021-01-29 | $64.00 | $65.69 | $62.80 | $63.93 | $61.20 | 7,799,560 |
| 2021-01-28 | $65.00 | $66.44 | $63.60 | $63.88 | $61.15 | 6,796,640 |
| 2021-01-27 | $64.80 | $65.90 | $62.80 | $65.23 | $62.44 | 9,814,110 |
| 2021-01-26 | $68.98 | $68.98 | $65.69 | $65.69 | $62.88 | 9,999,460 |
| 2021-01-25 | $64.00 | $69.19 | $63.88 | $69.08 | $66.13 | 14,551,620 |
| 2021-01-22 | $67.18 | $67.83 | $63.84 | $64.70 | $61.93 | 12,541,100 |
| 2021-01-21 | $66.02 | $68.18 | $65.40 | $67.30 | $64.42 | 11,248,950 |
| 2021-01-20 | $65.80 | $66.60 | $63.33 | $66.02 | $63.20 | 9,090,270 |
| 2021-01-19 | $67.25 | $68.75 | $65.63 | $66.22 | $63.39 | 9,980,360 |
| 2021-01-18 | $67.99 | $68.68 | $65.80 | $67.06 | $64.19 | 11,783,810 |
| 2021-01-15 | $69.91 | $70.71 | $67.00 | $68.95 | $66.00 | 14,951,110 |
| 2021-01-14 | $77.70 | $77.70 | $71.00 | $71.33 | $68.28 | 20,818,400 |
| 2021-01-13 | $77.39 | $79.26 | $75.01 | $78.21 | $74.87 | 25,492,790 |
| 2021-01-12 | $70.01 | $78.53 | $69.80 | $77.90 | $74.57 | 31,507,230 |
| 2021-01-11 | $71.37 | $72.65 | $67.58 | $71.39 | $68.34 | 16,005,590 |
| 2021-01-08 | $73.74 | $74.81 | $70.10 | $71.01 | $67.97 | 14,704,440 |
| 2021-01-07 | $74.00 | $74.00 | $71.01 | $73.45 | $70.31 | 16,096,280 |
| 2021-01-06 | $76.09 | $77.80 | $72.42 | $74.63 | $71.44 | 21,036,800 |
| 2021-01-05 | $71.70 | $79.44 | $70.60 | $76.00 | $72.75 | 27,475,740 |
| 2021-01-04 | $69.00 | $72.88 | $69.00 | $72.22 | $69.13 | 17,266,720 |
| 2021-01-01 | $68.90 | $68.90 | $68.90 | $68.90 | $65.95 | 0 |
| 2020-12-31 | $66.12 | $70.99 | $66.01 | $68.90 | $65.95 | 17,653,310 |
| 2020-12-30 | $64.06 | $67.10 | $63.80 | $66.19 | $63.36 | 10,333,060 |
| 2020-12-29 | $66.38 | $66.88 | $63.40 | $64.10 | $61.36 | 11,419,350 |
| 2020-12-28 | $63.74 | $66.90 | $63.74 | $66.46 | $63.62 | 11,997,120 |
| 2020-12-25 | $63.60 | $65.53 | $62.51 | $64.07 | $61.33 | 10,939,930 |
| 2020-12-24 | $68.80 | $68.81 | $63.56 | $64.35 | $61.60 | 18,649,530 |
| 2020-12-23 | $71.30 | $75.94 | $67.93 | $69.99 | $67.00 | 24,121,510 |
| 2020-12-22 | $68.00 | $73.86 | $67.71 | $71.69 | $68.62 | 17,936,780 |
| 2020-12-21 | $69.58 | $70.81 | $67.66 | $68.48 | $65.55 | 14,772,560 |
| 2020-12-18 | $68.43 | $72.15 | $67.40 | $69.88 | $66.89 | 14,426,670 |
| 2020-12-17 | $68.60 | $71.54 | $66.99 | $69.07 | $66.12 | 14,743,610 |
| 2020-12-16 | $66.50 | $69.90 | $66.12 | $69.34 | $66.37 | 12,553,380 |
| 2020-12-15 | $67.61 | $68.30 | $65.15 | $67.09 | $64.22 | 8,909,130 |
| 2020-12-14 | $66.81 | $68.68 | $66.21 | $68.40 | $65.47 | 11,541,270 |
| 2020-12-11 | $66.04 | $68.15 | $65.14 | $66.01 | $63.19 | 12,910,600 |
| 2020-12-10 | $64.60 | $68.36 | $64.40 | $66.38 | $63.54 | 13,342,080 |
| 2020-12-09 | $65.10 | $66.15 | $64.20 | $65.39 | $62.59 | 8,843,300 |
| 2020-12-08 | $63.00 | $66.17 | $62.41 | $65.09 | $62.31 | 12,911,420 |
| 2020-12-07 | $63.90 | $64.88 | $62.91 | $63.10 | $60.40 | 8,354,780 |
| 2020-12-04 | $61.90 | $64.76 | $61.90 | $63.69 | $60.97 | 12,971,290 |
| 2020-12-03 | $60.15 | $62.00 | $59.80 | $61.84 | $59.20 | 7,790,900 |
| 2020-12-02 | $61.02 | $61.61 | $60.13 | $60.56 | $57.97 | 5,595,740 |
| 2020-12-01 | $60.31 | $61.08 | $60.00 | $61.01 | $58.40 | 4,467,360 |
| 2020-11-30 | $62.11 | $62.30 | $59.90 | $60.00 | $57.43 | 8,614,460 |
| 2020-11-27 | $60.99 | $62.22 | $60.05 | $62.10 | $59.44 | 6,707,200 |
| 2020-11-26 | $59.80 | $62.13 | $59.55 | $61.29 | $58.67 | 8,599,820 |
| 2020-11-25 | $62.47 | $62.50 | $59.70 | $59.95 | $57.39 | 9,102,760 |
| 2020-11-24 | $63.70 | $63.70 | $60.58 | $62.58 | $59.90 | 11,155,040 |
| 2020-11-23 | $65.10 | $67.39 | $63.67 | $64.41 | $61.66 | 12,807,010 |
| 2020-11-20 | $62.78 | $65.83 | $62.12 | $64.68 | $61.91 | 9,005,450 |
| 2020-11-19 | $62.02 | $63.97 | $61.65 | $63.47 | $60.76 | 7,990,500 |
| 2020-11-18 | $65.00 | $65.30 | $62.02 | $62.76 | $60.08 | 12,024,720 |
| 2020-11-17 | $65.60 | $69.35 | $64.35 | $66.10 | $63.27 | 17,163,150 |
| 2020-11-16 | $62.00 | $66.99 | $61.50 | $66.10 | $63.27 | 15,595,770 |
| 2020-11-13 | $67.72 | $67.72 | $63.00 | $63.00 | $60.31 | 18,482,460 |
| 2020-11-12 | $64.01 | $71.11 | $63.43 | $70.00 | $67.01 | 23,206,420 |
| 2020-11-11 | $61.82 | $67.00 | $61.82 | $65.39 | $62.59 | 19,241,710 |
| 2020-11-10 | $60.00 | $64.50 | $59.10 | $62.24 | $59.58 | 14,835,580 |
| 2020-11-09 | $59.85 | $60.71 | $58.90 | $60.40 | $57.82 | 10,052,890 |
| 2020-11-06 | $61.19 | $61.20 | $58.70 | $60.12 | $57.55 | 10,346,000 |
| 2020-11-05 | $59.40 | $62.50 | $59.08 | $61.21 | $58.59 | 13,711,870 |
| 2020-11-04 | $60.35 | $60.50 | $58.09 | $59.20 | $56.67 | 7,819,200 |
| 2020-11-03 | $57.84 | $61.10 | $57.75 | $59.49 | $56.95 | 15,053,860 |
| 2020-11-02 | $54.51 | $58.15 | $54.11 | $57.54 | $55.08 | 8,709,090 |
| 2020-10-30 | $57.90 | $58.10 | $54.50 | $54.78 | $52.44 | 11,064,010 |
| 2020-10-29 | $56.40 | $59.45 | $56.33 | $57.60 | $55.14 | 12,838,010 |
| 2020-10-28 | $58.86 | $60.40 | $58.30 | $59.10 | $56.57 | 9,423,860 |
| 2020-10-27 | $56.00 | $59.00 | $55.66 | $58.90 | $56.38 | 7,334,120 |
| 2020-10-26 | $55.45 | $57.20 | $54.18 | $56.18 | $53.78 | 5,990,410 |
| 2020-10-23 | $58.38 | $59.61 | $56.30 | $56.88 | $54.45 | 9,089,510 |
| 2020-10-22 | $56.18 | $59.20 | $55.66 | $58.41 | $55.91 | 11,963,690 |
| 2020-10-21 | $56.68 | $57.10 | $55.65 | $56.11 | $53.71 | 7,060,610 |
| 2020-10-20 | $53.18 | $56.84 | $52.83 | $56.68 | $54.26 | 10,343,900 |
| 2020-10-19 | $52.73 | $53.69 | $52.73 | $53.17 | $50.90 | 3,790,700 |
| 2020-10-16 | $53.91 | $54.32 | $52.69 | $52.70 | $50.45 | 5,282,870 |
| 2020-10-15 | $54.18 | $54.48 | $53.73 | $54.01 | $51.70 | 3,442,500 |
| 2020-10-14 | $54.00 | $55.50 | $53.59 | $54.00 | $51.69 | 6,401,030 |
| 2020-10-13 | $53.25 | $54.60 | $52.67 | $54.15 | $51.83 | 8,840,640 |
| 2020-10-12 | $51.31 | $53.49 | $51.31 | $53.45 | $51.16 | 7,897,620 |
| 2020-10-09 | $51.01 | $51.88 | $50.75 | $51.30 | $49.11 | 6,402,310 |
| 2020-10-08 | $50.72 | $50.72 | $50.72 | $50.72 | $48.55 | 0 |
| 2020-10-07 | $50.72 | $50.72 | $50.72 | $50.72 | $48.55 | 0 |
| 2020-10-06 | $50.72 | $50.72 | $50.72 | $50.72 | $48.55 | 0 |
| 2020-10-05 | $50.72 | $50.72 | $50.72 | $50.72 | $48.55 | 0 |
| 2020-10-02 | $50.72 | $50.72 | $50.72 | $50.72 | $48.55 | 0 |
| 2020-10-01 | $50.72 | $50.72 | $50.72 | $50.72 | $48.55 | 0 |
| 2020-09-30 | $50.50 | $51.49 | $50.16 | $50.72 | $48.55 | 3,296,210 |
| 2020-09-29 | $50.84 | $51.15 | $49.88 | $50.30 | $48.15 | 4,009,770 |
| 2020-09-28 | $51.60 | $52.20 | $50.48 | $50.68 | $48.51 | 4,812,600 |
| 2020-09-25 | $51.99 | $53.20 | $51.30 | $51.52 | $49.32 | 5,005,510 |
| 2020-09-24 | $53.15 | $53.70 | $51.30 | $51.72 | $49.51 | 5,648,880 |
| 2020-09-23 | $53.22 | $53.86 | $51.69 | $53.39 | $51.11 | 5,635,390 |
| 2020-09-22 | $54.50 | $55.08 | $53.82 | $54.17 | $51.85 | 4,586,480 |
| 2020-09-21 | $56.87 | $56.99 | $54.74 | $55.06 | $52.71 | 4,841,240 |
| 2020-09-18 | $55.53 | $57.29 | $54.96 | $56.78 | $54.35 | 4,415,820 |
| 2020-09-17 | $56.26 | $57.17 | $54.00 | $55.71 | $53.33 | 6,357,580 |
| 2020-09-16 | $57.00 | $58.22 | $56.30 | $56.80 | $54.37 | 4,245,940 |
| 2020-09-15 | $57.30 | $58.67 | $57.00 | $57.28 | $54.83 | 6,649,600 |
| 2020-09-14 | $56.20 | $57.90 | $55.02 | $57.47 | $55.01 | 8,550,820 |
| 2020-09-11 | $52.60 | $56.80 | $52.40 | $56.20 | $53.80 | 8,800,460 |
| 2020-09-10 | $53.30 | $54.50 | $52.60 | $52.60 | $50.35 | 6,477,290 |
| 2020-09-09 | $53.58 | $54.80 | $51.96 | $52.59 | $50.34 | 8,108,840 |
| 2020-09-08 | $56.45 | $57.10 | $53.00 | $54.54 | $52.21 | 9,495,610 |
| 2020-09-07 | $58.91 | $60.45 | $55.36 | $55.72 | $53.34 | 14,072,950 |
| 2020-09-04 | $60.35 | $61.20 | $57.96 | $60.20 | $57.63 | 10,317,540 |
| 2020-09-03 | $59.00 | $63.90 | $58.72 | $61.81 | $59.17 | 13,906,990 |
| 2020-09-02 | $58.55 | $60.54 | $58.09 | $58.94 | $56.42 | 9,386,670 |
| 2020-09-01 | $59.35 | $60.44 | $57.66 | $58.44 | $55.94 | 8,276,410 |
| 2020-08-31 | $57.37 | $61.69 | $57.12 | $60.10 | $57.53 | 13,910,350 |
| 2020-08-28 | $56.00 | $59.49 | $54.30 | $57.60 | $55.14 | 20,861,490 |
| 2020-08-27 | $58.20 | $58.41 | $56.78 | $58.40 | $55.90 | 9,291,150 |
| 2020-08-26 | $55.25 | $60.00 | $55.25 | $57.83 | $55.36 | 20,663,540 |
| 2020-08-25 | $51.84 | $57.00 | $51.81 | $55.28 | $52.92 | 17,718,460 |
| 2020-08-24 | $50.19 | $52.61 | $49.82 | $52.19 | $49.96 | 10,267,250 |
| 2020-08-21 | $49.45 | $50.55 | $49.21 | $49.86 | $47.73 | 4,964,590 |
| 2020-08-20 | $51.28 | $52.00 | $49.21 | $49.48 | $47.36 | 8,014,500 |
| 2020-08-19 | $49.95 | $52.58 | $49.61 | $50.98 | $48.80 | 9,864,130 |
| 2020-08-18 | $49.99 | $50.39 | $49.50 | $49.95 | $47.81 | 5,083,830 |
| 2020-08-17 | $49.20 | $50.48 | $49.10 | $49.77 | $47.64 | 7,087,930 |
| 2020-08-14 | $48.17 | $48.97 | $47.81 | $48.88 | $46.79 | 4,468,320 |
| 2020-08-13 | $47.89 | $48.48 | $47.70 | $48.06 | $46.00 | 2,914,600 |
| 2020-08-12 | $48.00 | $48.02 | $46.72 | $47.92 | $45.87 | 4,456,480 |
| 2020-08-11 | $48.68 | $49.58 | $48.10 | $48.14 | $46.08 | 6,148,800 |
| 2020-08-10 | $48.79 | $49.20 | $48.10 | $48.68 | $46.60 | 4,081,520 |
| 2020-08-07 | $48.65 | $48.97 | $47.33 | $48.79 | $46.70 | 6,181,460 |
| 2020-08-06 | $49.67 | $49.71 | $48.50 | $48.68 | $46.60 | 5,449,840 |
| 2020-08-05 | $49.75 | $49.95 | $49.15 | $49.89 | $47.76 | 5,314,720 |
| 2020-08-04 | $50.80 | $51.00 | $49.52 | $49.75 | $47.62 | 5,340,520 |
| 2020-08-03 | $50.03 | $50.40 | $49.61 | $50.33 | $48.18 | 5,226,310 |
| 2020-07-31 | $49.40 | $50.95 | $49.18 | $49.98 | $47.84 | 7,252,480 |
| 2020-07-30 | $49.17 | $49.82 | $48.82 | $49.50 | $47.38 | 6,402,620 |
| 2020-07-29 | $48.71 | $49.45 | $47.86 | $49.18 | $47.08 | 7,101,160 |
| 2020-07-28 | $48.48 | $49.63 | $48.40 | $48.60 | $46.52 | 7,421,280 |
| 2020-07-27 | $48.36 | $49.61 | $48.36 | $49.05 | $46.95 | 4,803,310 |
| 2020-07-24 | $49.62 | $50.00 | $47.83 | $48.40 | $46.33 | 6,283,430 |
| 2020-07-23 | $49.70 | $50.68 | $48.81 | $50.11 | $47.97 | 6,026,410 |
| 2020-07-22 | $49.78 | $51.08 | $49.12 | $50.28 | $48.13 | 6,142,180 |
| 2020-07-21 | $49.70 | $51.20 | $49.16 | $50.05 | $47.91 | 6,579,740 |
| 2020-07-20 | $49.52 | $49.95 | $47.23 | $49.95 | $47.81 | 10,631,230 |
| 2020-07-17 | $50.55 | $51.38 | $48.61 | $49.12 | $47.02 | 14,971,440 |
| 2020-07-16 | $56.50 | $56.62 | $52.01 | $52.01 | $49.79 | 19,995,780 |
| 2020-07-15 | $55.99 | $59.05 | $55.99 | $57.79 | $55.32 | 20,771,430 |
| 2020-07-14 | $55.50 | $56.98 | $54.10 | $56.05 | $53.65 | 16,707,320 |
| 2020-07-13 | $52.50 | $55.34 | $52.00 | $55.00 | $52.65 | 17,935,030 |
| 2020-07-10 | $52.63 | $54.75 | $52.45 | $52.85 | $50.59 | 14,309,730 |
| 2020-07-09 | $52.28 | $53.30 | $52.10 | $53.14 | $50.87 | 12,576,120 |
| 2020-07-08 | $52.98 | $54.20 | $52.07 | $52.80 | $50.54 | 10,475,280 |
| 2020-07-07 | $52.01 | $54.89 | $51.89 | $53.39 | $51.11 | 15,284,160 |
| 2020-07-06 | $50.81 | $52.75 | $50.51 | $52.60 | $50.35 | 11,685,760 |
| 2020-07-03 | $54.00 | $54.04 | $50.46 | $51.52 | $49.32 | 16,354,000 |
| 2020-07-02 | $52.80 | $55.89 | $52.21 | $54.02 | $51.71 | 17,158,040 |
| 2020-07-01 | $51.00 | $55.00 | $50.31 | $53.66 | $51.37 | 14,865,370 |
| 2020-06-30 | $49.05 | $50.95 | $49.05 | $50.90 | $48.72 | 10,817,760 |
| 2020-06-29 | $48.80 | $49.00 | $47.70 | $49.00 | $46.90 | 8,058,370 |
| 2020-06-26 | $49.28 | $49.28 | $49.28 | $49.28 | $47.17 | 0 |
| 2020-06-25 | $49.28 | $49.28 | $49.28 | $49.28 | $47.17 | 0 |
| 2020-06-24 | $48.30 | $49.75 | $47.81 | $49.28 | $47.17 | 12,081,430 |
| 2020-06-23 | $46.41 | $48.50 | $46.10 | $48.47 | $46.40 | 10,983,180 |
| 2020-06-22 | $47.35 | $47.58 | $45.98 | $46.43 | $44.44 | 8,827,930 |
| 2020-06-19 | $47.14 | $47.88 | $46.91 | $47.26 | $45.24 | 6,876,630 |
| 2020-06-18 | $47.70 | $47.95 | $46.90 | $46.96 | $44.95 | 4,635,840 |
| 2020-06-17 | $48.34 | $48.34 | $47.22 | $47.67 | $45.63 | 4,573,770 |
| 2020-06-16 | $47.05 | $48.90 | $47.05 | $48.37 | $46.30 | 5,548,700 |
| 2020-06-15 | $47.58 | $48.00 | $46.17 | $46.72 | $44.72 | 7,251,290 |
| 2020-06-12 | $47.25 | $48.56 | $47.10 | $48.10 | $46.04 | 4,513,580 |
| 2020-06-11 | $49.01 | $49.49 | $47.79 | $48.52 | $46.45 | 5,975,620 |
| 2020-06-10 | $49.30 | $49.56 | $48.50 | $49.24 | $47.13 | 3,913,150 |
| 2020-06-09 | $48.13 | $50.00 | $47.54 | $49.39 | $47.28 | 7,054,720 |
| 2020-06-08 | $49.92 | $51.26 | $49.21 | $49.88 | $46.31 | 6,987,760 |
| 2020-06-05 | $48.49 | $50.16 | $48.01 | $49.78 | $46.22 | 7,446,940 |
| 2020-06-04 | $46.85 | $49.07 | $46.63 | $48.76 | $45.27 | 9,619,920 |
| 2020-06-03 | $47.64 | $47.95 | $46.28 | $46.55 | $43.22 | 8,414,630 |
| 2020-06-02 | $47.83 | $49.16 | $47.39 | $47.61 | $44.20 | 8,278,740 |
| 2020-06-01 | $47.50 | $48.35 | $46.80 | $48.05 | $44.61 | 11,321,830 |
| 2020-05-29 | $46.03 | $47.53 | $45.62 | $47.35 | $43.96 | 8,856,950 |
| 2020-05-28 | $45.16 | $46.79 | $45.16 | $46.00 | $42.71 | 9,252,420 |
| 2020-05-27 | $45.79 | $46.11 | $44.80 | $45.17 | $41.94 | 6,328,970 |
| 2020-05-26 | $43.50 | $45.93 | $43.00 | $45.82 | $42.54 | 7,421,090 |
| 2020-05-25 | $43.09 | $44.00 | $42.20 | $43.32 | $40.22 | 4,821,750 |
| 2020-05-22 | $44.46 | $44.83 | $42.80 | $43.13 | $40.05 | 8,091,110 |
| 2020-05-21 | $45.78 | $45.87 | $44.81 | $44.98 | $41.76 | 5,944,220 |
| 2020-05-20 | $46.40 | $46.90 | $45.38 | $45.45 | $42.20 | 5,809,460 |
| 2020-05-19 | $46.27 | $46.65 | $45.57 | $46.49 | $43.16 | 8,249,820 |
| 2020-05-18 | $44.95 | $46.66 | $43.92 | $46.28 | $42.97 | 11,835,360 |
| 2020-05-15 | $45.83 | $46.19 | $44.31 | $45.20 | $41.97 | 9,317,700 |
| 2020-05-14 | $43.98 | $46.20 | $43.52 | $45.82 | $42.54 | 13,966,100 |
| 2020-05-13 | $42.40 | $44.14 | $42.00 | $44.05 | $40.90 | 9,485,130 |
| 2020-05-12 | $43.29 | $43.87 | $42.30 | $42.53 | $39.49 | 8,562,230 |
| 2020-05-11 | $42.49 | $43.74 | $42.36 | $43.34 | $40.24 | 9,335,100 |
| 2020-05-08 | $41.39 | $42.97 | $41.11 | $42.48 | $39.44 | 11,190,310 |
| 2020-05-07 | $40.90 | $41.52 | $40.22 | $41.45 | $38.49 | 8,466,620 |
| 2020-05-06 | $40.90 | $41.18 | $40.65 | $40.83 | $37.91 | 6,086,340 |
| 2020-05-05 | $41.21 | $41.21 | $41.21 | $41.21 | $38.26 | 0 |
| 2020-05-04 | $41.21 | $41.21 | $41.21 | $41.21 | $38.26 | 0 |
| 2020-05-01 | $41.21 | $41.21 | $41.21 | $41.21 | $38.26 | 0 |
| 2020-04-30 | $41.86 | $42.40 | $40.59 | $41.21 | $38.26 | 7,382,330 |
| 2020-04-29 | $41.65 | $42.60 | $41.00 | $41.68 | $38.70 | 6,293,870 |
| 2020-04-28 | $39.00 | $41.80 | $39.00 | $41.55 | $38.58 | 10,936,540 |
| 2020-04-27 | $41.40 | $41.80 | $40.48 | $40.61 | $37.71 | 6,977,800 |
| 2020-04-24 | $41.99 | $42.49 | $40.80 | $41.85 | $38.86 | 11,313,990 |
| 2020-04-23 | $41.00 | $41.73 | $40.75 | $40.97 | $38.04 | 5,774,070 |
| 2020-04-22 | $39.71 | $40.72 | $39.00 | $40.69 | $37.78 | 5,002,730 |
| 2020-04-21 | $41.50 | $41.50 | $39.36 | $39.77 | $36.93 | 7,274,180 |
| 2020-04-20 | $41.23 | $41.65 | $41.08 | $41.35 | $38.39 | 4,723,170 |
| 2020-04-17 | $40.28 | $41.97 | $40.08 | $41.09 | $38.15 | 10,079,300 |
| 2020-04-16 | $40.32 | $40.89 | $40.02 | $40.23 | $37.35 | 4,040,140 |
| 2020-04-15 | $41.55 | $41.83 | $40.59 | $40.69 | $37.78 | 5,537,670 |
| 2020-04-14 | $41.88 | $41.95 | $41.15 | $41.65 | $38.67 | 4,176,860 |
| 2020-04-13 | $41.43 | $42.14 | $40.77 | $41.53 | $38.56 | 4,145,710 |
| 2020-04-10 | $41.41 | $42.50 | $41.02 | $41.76 | $38.77 | 6,646,910 |
| 2020-04-09 | $41.66 | $41.88 | $41.20 | $41.38 | $38.42 | 2,365,070 |
| 2020-04-08 | $41.11 | $41.69 | $40.83 | $41.44 | $38.48 | 3,921,780 |
| 2020-04-07 | $40.80 | $41.73 | $40.80 | $41.35 | $38.39 | 5,019,910 |
| 2020-04-06 | $40.29 | $40.29 | $40.29 | $40.29 | $37.41 | 0 |
| 2020-04-03 | $40.46 | $41.19 | $40.13 | $40.29 | $37.41 | 3,719,570 |
| 2020-04-02 | $40.16 | $40.79 | $40.00 | $40.61 | $37.71 | 4,195,710 |
| 2020-04-01 | $41.39 | $41.50 | $40.21 | $40.45 | $37.56 | 5,243,750 |
| 2020-03-31 | $41.88 | $42.17 | $41.02 | $41.36 | $38.40 | 7,282,620 |
| 2020-03-30 | $41.18 | $41.99 | $40.60 | $41.38 | $38.42 | 7,567,360 |
| 2020-03-27 | $40.99 | $42.60 | $40.99 | $42.20 | $39.18 | 9,909,730 |
| 2020-03-26 | $40.00 | $42.20 | $39.75 | $40.44 | $37.55 | 10,588,050 |
| 2020-03-25 | $38.90 | $39.49 | $38.70 | $39.29 | $36.48 | 5,199,520 |
| 2020-03-24 | $37.16 | $37.98 | $36.89 | $37.90 | $35.19 | 5,104,420 |
| 2020-03-23 | $37.16 | $37.50 | $36.40 | $36.40 | $33.80 | 4,396,420 |
| 2020-03-20 | $37.00 | $38.20 | $37.00 | $38.00 | $35.28 | 6,537,900 |
| 2020-03-19 | $37.01 | $37.64 | $34.80 | $36.76 | $34.13 | 8,059,570 |
| 2020-03-18 | $38.71 | $39.40 | $37.30 | $37.38 | $34.71 | 5,183,800 |
| 2020-03-17 | $38.98 | $39.99 | $37.20 | $38.30 | $35.56 | 5,258,340 |
| 2020-03-16 | $41.69 | $41.69 | $39.00 | $39.31 | $36.50 | 6,212,540 |
| 2020-03-13 | $40.70 | $42.10 | $39.75 | $41.40 | $38.44 | 6,099,970 |
| 2020-03-12 | $43.13 | $43.32 | $42.39 | $42.68 | $39.63 | 5,602,300 |
| 2020-03-11 | $44.21 | $44.66 | $43.63 | $43.65 | $40.53 | 5,409,270 |
| 2020-03-10 | $42.50 | $44.42 | $42.50 | $44.07 | $40.92 | 6,594,240 |
| 2020-03-09 | $44.99 | $45.00 | $43.40 | $43.48 | $40.37 | 6,692,710 |
| 2020-03-06 | $45.84 | $46.82 | $45.42 | $45.52 | $42.26 | 7,235,180 |
| 2020-03-05 | $44.70 | $46.86 | $44.60 | $46.49 | $43.16 | 11,212,110 |
| 2020-03-04 | $44.45 | $44.75 | $43.86 | $44.51 | $41.33 | 6,083,130 |
| 2020-03-03 | $45.35 | $45.96 | $44.38 | $44.85 | $41.64 | 6,262,470 |
| 2020-03-02 | $44.16 | $45.60 | $44.01 | $45.16 | $41.93 | 7,272,600 |
| 2020-02-28 | $44.50 | $45.26 | $43.40 | $44.77 | $41.57 | 5,730,700 |
| 2020-02-27 | $46.37 | $47.18 | $45.95 | $46.27 | $42.96 | 3,337,090 |
| 2020-02-26 | $45.16 | $46.92 | $44.90 | $46.29 | $42.98 | 6,972,590 |
| 2020-02-25 | $45.95 | $46.46 | $44.80 | $45.70 | $42.43 | 6,947,500 |
| 2020-02-24 | $47.58 | $47.94 | $46.51 | $47.02 | $43.66 | 7,552,060 |
| 2020-02-21 | $48.03 | $48.85 | $47.62 | $48.00 | $44.57 | 6,563,370 |
| 2020-02-20 | $46.07 | $48.38 | $46.07 | $48.36 | $44.90 | 9,395,130 |
| 2020-02-19 | $46.36 | $46.82 | $45.82 | $46.09 | $42.79 | 4,662,470 |
| 2020-02-18 | $46.88 | $46.88 | $45.81 | $46.28 | $42.97 | 4,752,680 |
| 2020-02-17 | $45.22 | $46.36 | $45.22 | $46.35 | $43.03 | 5,449,040 |
| 2020-02-14 | $45.19 | $45.64 | $44.60 | $45.20 | $41.97 | 3,191,890 |
| 2020-02-13 | $45.98 | $46.90 | $45.20 | $45.28 | $42.04 | 5,203,660 |
| 2020-02-12 | $45.85 | $46.32 | $45.44 | $46.17 | $42.87 | 5,657,240 |
| 2020-02-11 | $45.03 | $46.94 | $45.03 | $45.87 | $42.59 | 8,170,470 |
| 2020-02-10 | $43.60 | $45.38 | $43.32 | $44.99 | $41.77 | 8,821,430 |
| 2020-02-07 | $43.32 | $44.40 | $42.11 | $44.25 | $41.08 | 14,081,230 |
| 2020-02-06 | $43.30 | $43.64 | $42.84 | $43.23 | $40.14 | 10,787,420 |
| 2020-02-05 | $44.39 | $44.63 | $43.00 | $43.70 | $40.57 | 11,219,240 |
| 2020-02-04 | $42.51 | $46.85 | $42.51 | $44.49 | $41.31 | 13,005,700 |
| 2020-02-03 | $45.90 | $45.90 | $45.90 | $45.90 | $42.62 | 1,489,400 |
| 2020-01-31 | $51.00 | $51.00 | $51.00 | $51.00 | $47.35 | 0 |
| 2020-01-30 | $51.00 | $51.00 | $51.00 | $51.00 | $47.35 | 0 |
| 2020-01-29 | $51.00 | $51.00 | $51.00 | $51.00 | $47.35 | 0 |
| 2020-01-28 | $51.00 | $51.00 | $51.00 | $51.00 | $47.35 | 0 |
| 2020-01-27 | $51.00 | $51.00 | $51.00 | $51.00 | $47.35 | 0 |
| 2020-01-24 | $51.00 | $51.00 | $51.00 | $51.00 | $47.35 | 0 |
| 2020-01-23 | $53.20 | $53.40 | $50.43 | $51.00 | $47.35 | 5,978,610 |
| 2020-01-22 | $54.11 | $54.40 | $53.06 | $53.74 | $49.90 | 4,901,160 |
| 2020-01-21 | $57.00 | $57.00 | $53.95 | $54.57 | $50.67 | 7,096,120 |
| 2020-01-20 | $58.97 | $58.97 | $56.83 | $57.19 | $53.10 | 4,527,400 |
| 2020-01-17 | $58.53 | $59.10 | $58.10 | $58.64 | $54.45 | 3,474,510 |
| 2020-01-16 | $58.61 | $58.83 | $57.67 | $58.64 | $54.45 | 2,543,830 |
| 2020-01-15 | $58.32 | $60.78 | $58.00 | $58.60 | $54.41 | 4,569,170 |
| 2020-01-14 | $59.79 | $59.90 | $58.03 | $58.39 | $54.21 | 5,151,900 |
| 2020-01-13 | $56.80 | $60.01 | $56.64 | $59.60 | $55.34 | 8,752,140 |
| 2020-01-10 | $55.09 | $57.54 | $55.09 | $56.91 | $52.84 | 8,583,530 |
| 2020-01-09 | $53.50 | $55.05 | $53.50 | $55.00 | $51.07 | 6,082,130 |
| 2020-01-08 | $53.99 | $54.06 | $53.39 | $53.40 | $49.58 | 2,076,620 |
| 2020-01-07 | $52.63 | $54.30 | $52.51 | $54.15 | $50.28 | 4,727,420 |
| 2020-01-06 | $53.55 | $53.99 | $52.40 | $52.63 | $48.87 | 4,005,910 |
| 2020-01-03 | $54.64 | $54.80 | $53.37 | $53.60 | $49.77 | 4,179,780 |
| 2020-01-02 | $54.82 | $55.40 | $54.55 | $54.95 | $51.02 | 5,153,710 |
| 2020-01-01 | $54.91 | $54.91 | $54.91 | $54.91 | $50.98 | 0 |
| 2019-12-31 | $55.48 | $55.48 | $54.36 | $54.91 | $50.98 | 4,838,230 |
| 2019-12-30 | $53.45 | $56.05 | $53.00 | $55.10 | $51.16 | 7,370,040 |
| 2019-12-27 | $51.68 | $53.12 | $51.60 | $52.91 | $49.13 | 3,896,640 |
| 2019-12-26 | $51.60 | $51.76 | $51.20 | $51.53 | $47.84 | 1,615,880 |
| 2019-12-25 | $52.07 | $52.20 | $50.89 | $51.17 | $47.51 | 2,315,610 |
| 2019-12-24 | $51.75 | $52.40 | $51.70 | $52.06 | $48.34 | 1,175,810 |
| 2019-12-23 | $50.36 | $52.12 | $50.08 | $51.70 | $48.00 | 2,383,280 |
| 2019-12-20 | $53.10 | $53.10 | $51.68 | $51.86 | $48.15 | 3,656,330 |
| 2019-12-19 | $54.34 | $54.34 | $52.80 | $53.17 | $49.37 | 3,634,960 |
| 2019-12-18 | $54.20 | $54.98 | $53.87 | $54.36 | $50.47 | 2,787,090 |
| 2019-12-17 | $53.61 | $54.18 | $53.30 | $54.12 | $50.25 | 2,422,170 |
| 2019-12-16 | $53.78 | $53.83 | $53.11 | $53.61 | $49.78 | 1,565,040 |
| 2019-12-13 | $53.30 | $54.13 | $53.30 | $53.78 | $49.93 | 2,333,250 |
| 2019-12-12 | $53.48 | $53.93 | $53.01 | $53.17 | $49.37 | 1,538,030 |
| 2019-12-11 | $54.70 | $55.00 | $53.40 | $53.77 | $49.92 | 2,502,240 |
| 2019-12-10 | $54.80 | $55.00 | $54.35 | $54.95 | $51.02 | 1,934,580 |
| 2019-12-09 | $54.27 | $55.26 | $54.06 | $54.65 | $50.74 | 3,475,240 |
| 2019-12-06 | $52.93 | $54.14 | $52.68 | $54.10 | $50.23 | 2,322,720 |
| 2019-12-05 | $53.18 | $53.37 | $52.30 | $52.98 | $49.19 | 2,211,580 |
| 2019-12-04 | $53.99 | $54.44 | $52.99 | $53.20 | $49.39 | 1,897,360 |
| 2019-12-03 | $53.69 | $54.30 | $53.30 | $53.42 | $49.60 | 1,485,870 |
| 2019-12-02 | $53.71 | $54.84 | $53.26 | $54.09 | $50.22 | 2,439,050 |
| 2019-11-29 | $55.80 | $55.80 | $53.55 | $53.85 | $50.00 | 2,693,030 |
| 2019-11-28 | $54.57 | $56.36 | $54.25 | $55.47 | $51.50 | 4,165,100 |
| 2019-11-27 | $54.50 | $54.63 | $53.81 | $54.57 | $50.67 | 2,553,410 |
| 2019-11-26 | $53.65 | $54.88 | $53.33 | $54.00 | $50.14 | 5,182,030 |
| 2019-11-25 | $53.27 | $53.80 | $50.90 | $53.75 | $49.91 | 5,233,440 |
| 2019-11-22 | $54.00 | $54.30 | $52.80 | $53.43 | $49.61 | 3,272,910 |
| 2019-11-21 | $54.45 | $54.65 | $53.40 | $53.70 | $49.86 | 2,911,740 |
| 2019-11-20 | $53.80 | $55.50 | $53.30 | $54.72 | $50.81 | 4,546,790 |
| 2019-11-19 | $54.01 | $54.01 | $53.25 | $53.68 | $49.84 | 4,202,380 |
| 2019-11-18 | $54.45 | $54.45 | $52.61 | $53.57 | $49.74 | 4,045,630 |
| 2019-11-15 | $54.80 | $55.19 | $54.10 | $54.29 | $50.41 | 3,616,980 |
| 2019-11-14 | $54.70 | $55.15 | $54.20 | $54.53 | $50.63 | 4,127,630 |
| 2019-11-13 | $55.79 | $55.79 | $54.40 | $54.62 | $50.71 | 3,865,750 |
| 2019-11-12 | $56.30 | $56.30 | $54.21 | $55.31 | $51.35 | 3,884,950 |
| 2019-11-11 | $56.11 | $56.70 | $54.63 | $55.92 | $51.92 | 5,425,280 |
| 2019-11-08 | $54.50 | $57.36 | $54.50 | $56.98 | $52.90 | 11,188,610 |
| 2019-11-07 | $53.34 | $54.32 | $53.05 | $54.13 | $50.26 | 6,648,430 |
| 2019-11-06 | $52.49 | $54.00 | $51.68 | $53.07 | $49.27 | 8,148,300 |
| 2019-11-05 | $50.65 | $52.77 | $50.60 | $52.05 | $48.33 | 8,278,780 |
| 2019-11-04 | $50.12 | $50.75 | $49.88 | $50.24 | $46.65 | 5,494,660 |
| 2019-11-01 | $48.89 | $50.17 | $47.97 | $49.90 | $46.33 | 4,149,040 |
| 2019-10-31 | $50.26 | $51.31 | $48.74 | $48.90 | $45.40 | 6,094,690 |
| 2019-10-30 | $51.20 | $51.29 | $49.53 | $50.48 | $46.87 | 6,507,780 |
| 2019-10-29 | $52.00 | $52.90 | $51.00 | $51.30 | $47.63 | 13,503,570 |
| 2019-10-28 | $51.89 | $54.30 | $51.84 | $53.80 | $49.95 | 6,407,040 |
| 2019-10-25 | $51.47 | $52.50 | $51.42 | $52.35 | $48.61 | 3,782,610 |
| 2019-10-24 | $51.93 | $51.99 | $50.60 | $51.30 | $47.63 | 6,050,990 |
| 2019-10-23 | $53.53 | $53.96 | $51.95 | $52.40 | $48.65 | 4,427,530 |
| 2019-10-22 | $53.96 | $53.98 | $52.99 | $53.63 | $49.79 | 3,444,030 |
| 2019-10-21 | $53.40 | $54.18 | $53.08 | $53.55 | $49.72 | 3,121,990 |
| 2019-10-18 | $54.19 | $55.00 | $52.65 | $54.09 | $50.22 | 6,699,800 |
| 2019-10-17 | $55.12 | $55.43 | $54.30 | $54.49 | $50.59 | 3,080,290 |
| 2019-10-16 | $56.16 | $56.16 | $54.81 | $55.18 | $51.23 | 4,871,860 |
| 2019-10-15 | $55.13 | $56.98 | $54.55 | $56.48 | $52.44 | 6,344,380 |
| 2019-10-14 | $55.59 | $55.80 | $54.70 | $55.13 | $51.19 | 5,239,030 |
| 2019-10-11 | $55.50 | $56.34 | $54.81 | $55.05 | $51.11 | 4,541,030 |
| 2019-10-10 | $55.82 | $55.90 | $54.99 | $55.28 | $51.33 | 4,929,760 |
| 2019-10-09 | $57.40 | $57.50 | $55.40 | $56.10 | $52.09 | 4,025,650 |
| 2019-10-08 | $56.35 | $58.28 | $56.14 | $57.41 | $53.30 | 6,271,210 |
| 2019-10-07 | $55.78 | $55.78 | $55.78 | $55.78 | $51.79 | 0 |
| 2019-10-04 | $55.78 | $55.78 | $55.78 | $55.78 | $51.79 | 0 |
| 2019-10-03 | $55.78 | $55.78 | $55.78 | $55.78 | $51.79 | 0 |
| 2019-10-02 | $55.78 | $55.78 | $55.78 | $55.78 | $51.79 | 0 |
| 2019-10-01 | $55.78 | $55.78 | $55.78 | $55.78 | $51.79 | 0 |
| 2019-09-30 | $57.02 | $57.36 | $55.78 | $55.78 | $51.79 | 4,131,670 |
| 2019-09-27 | $57.80 | $58.03 | $55.18 | $56.95 | $52.88 | 4,644,290 |
| 2019-09-26 | $58.10 | $58.85 | $57.51 | $57.61 | $53.49 | 4,365,020 |
| 2019-09-25 | $58.60 | $58.78 | $57.65 | $57.67 | $53.55 | 5,499,630 |
| 2019-09-24 | $59.29 | $60.16 | $58.53 | $58.79 | $54.59 | 6,535,550 |
| 2019-09-23 | $60.40 | $60.40 | $58.50 | $59.27 | $55.03 | 3,570,660 |
| 2019-09-20 | $61.10 | $61.49 | $60.05 | $60.66 | $56.32 | 3,018,370 |
| 2019-09-19 | $61.21 | $61.53 | $59.80 | $61.10 | $56.73 | 3,951,710 |
| 2019-09-18 | $59.40 | $61.29 | $59.40 | $61.06 | $56.69 | 5,905,790 |
| 2019-09-17 | $60.33 | $60.57 | $59.18 | $59.48 | $55.23 | 3,243,530 |
| 2019-09-16 | $60.92 | $61.18 | $59.41 | $59.91 | $55.62 | 4,174,640 |
| 2019-09-13 | $60.80 | $60.80 | $60.80 | $60.80 | $56.45 | 0 |
| 2019-09-12 | $60.19 | $61.50 | $59.85 | $60.80 | $56.45 | 5,075,000 |
| 2019-09-11 | $62.90 | $62.90 | $59.82 | $60.20 | $55.89 | 7,821,690 |
| 2019-09-10 | $63.49 | $63.75 | $62.63 | $62.99 | $58.48 | 4,544,930 |
| 2019-09-09 | $63.35 | $63.66 | $62.50 | $63.50 | $58.96 | 3,399,430 |
| 2019-09-06 | $63.60 | $63.87 | $62.38 | $63.10 | $58.59 | 3,651,310 |
| 2019-09-05 | $63.90 | $64.69 | $63.11 | $63.51 | $58.97 | 4,538,510 |
| 2019-09-04 | $64.00 | $64.45 | $62.26 | $63.65 | $59.10 | 5,352,100 |
| 2019-09-03 | $66.65 | $66.70 | $63.08 | $64.59 | $59.97 | 6,462,700 |
| 2019-09-02 | $66.07 | $67.55 | $64.95 | $66.55 | $61.79 | 3,208,770 |
| 2019-08-30 | $66.50 | $68.88 | $65.80 | $66.02 | $61.30 | 4,581,270 |
| 2019-08-29 | $66.01 | $67.00 | $65.00 | $66.24 | $61.50 | 2,313,900 |
| 2019-08-28 | $64.80 | $67.70 | $64.20 | $66.31 | $61.57 | 5,189,240 |
| 2019-08-27 | $63.00 | $65.48 | $62.33 | $65.10 | $60.44 | 3,962,350 |
| 2019-08-26 | $63.18 | $63.40 | $62.01 | $63.00 | $58.49 | 3,566,820 |
| 2019-08-23 | $63.02 | $64.68 | $62.80 | $63.99 | $59.41 | 3,131,900 |
| 2019-08-22 | $62.79 | $63.29 | $61.90 | $63.04 | $58.53 | 1,482,760 |
| 2019-08-21 | $63.00 | $63.90 | $62.18 | $62.52 | $58.05 | 1,845,330 |
| 2019-08-20 | $61.99 | $63.96 | $61.57 | $63.30 | $58.77 | 2,685,260 |
| 2019-08-19 | $60.49 | $62.05 | $60.02 | $61.99 | $57.56 | 3,822,440 |
| 2019-08-16 | $59.00 | $61.10 | $58.33 | $60.11 | $55.81 | 4,052,220 |
| 2019-08-15 | $59.66 | $60.19 | $58.58 | $59.39 | $55.14 | 2,233,930 |
| 2019-08-14 | $59.77 | $61.57 | $59.65 | $60.20 | $55.89 | 4,315,260 |
| 2019-08-13 | $58.50 | $59.80 | $58.50 | $59.54 | $55.28 | 1,983,940 |
| 2019-08-12 | $58.53 | $59.79 | $58.35 | $59.18 | $54.95 | 1,545,530 |
| 2019-08-09 | $59.90 | $60.20 | $58.20 | $58.53 | $54.34 | 2,228,340 |
| 2019-08-08 | $58.99 | $60.10 | $58.50 | $59.80 | $55.52 | 2,495,000 |
| 2019-08-07 | $59.12 | $59.28 | $57.10 | $58.74 | $54.54 | 1,142,710 |
| 2019-08-06 | $57.50 | $59.18 | $55.41 | $58.40 | $54.22 | 2,625,850 |
| 2019-08-05 | $59.23 | $60.14 | $58.27 | $58.28 | $54.11 | 2,074,330 |
| 2019-08-02 | $59.30 | $60.20 | $58.72 | $59.65 | $55.38 | 2,653,380 |
| 2019-08-01 | $60.23 | $60.71 | $59.60 | $60.05 | $55.75 | 2,299,020 |
| 2019-07-31 | $61.82 | $62.86 | $60.38 | $60.61 | $56.27 | 3,147,310 |
| 2019-07-30 | $61.58 | $63.69 | $61.39 | $61.96 | $57.53 | 3,374,870 |
| 2019-07-29 | $62.40 | $62.50 | $60.80 | $61.82 | $57.40 | 3,473,450 |
| 2019-07-26 | $59.22 | $62.21 | $59.08 | $61.62 | $57.21 | 5,589,940 |
| 2019-07-25 | $60.50 | $60.54 | $58.37 | $59.65 | $55.38 | 6,544,050 |
| 2019-07-24 | $61.50 | $61.60 | $60.01 | $60.35 | $56.03 | 5,291,230 |
| 2019-07-23 | $62.65 | $62.65 | $59.90 | $61.49 | $57.09 | 4,167,940 |
| 2019-07-22 | $62.73 | $63.40 | $61.68 | $63.17 | $58.65 | 2,826,890 |
| 2019-07-19 | $62.30 | $63.50 | $61.71 | $63.00 | $58.49 | 3,045,060 |
| 2019-07-18 | $62.37 | $63.20 | $61.58 | $62.05 | $57.61 | 3,025,080 |
| 2019-07-17 | $62.31 | $62.88 | $61.50 | $62.02 | $57.58 | 1,723,530 |
| 2019-07-16 | $62.98 | $63.37 | $61.63 | $62.20 | $57.75 | 2,297,480 |
| 2019-07-15 | $63.39 | $63.39 | $61.30 | $62.60 | $58.12 | 3,028,170 |
| 2019-07-12 | $63.77 | $64.43 | $62.68 | $63.50 | $58.96 | 2,364,500 |
| 2019-07-11 | $64.40 | $64.99 | $63.01 | $63.21 | $58.69 | 3,585,480 |
| 2019-07-10 | $64.01 | $64.84 | $62.88 | $63.76 | $59.20 | 3,479,020 |
| 2019-07-09 | $62.68 | $64.50 | $62.65 | $63.30 | $58.77 | 4,584,300 |
| 2019-07-08 | $63.73 | $65.02 | $61.68 | $62.61 | $58.13 | 5,094,930 |
| 2019-07-05 | $61.78 | $64.48 | $61.50 | $63.66 | $59.11 | 6,819,420 |
| 2019-07-04 | $64.00 | $64.25 | $61.00 | $61.60 | $57.19 | 7,110,790 |
| 2019-07-03 | $64.00 | $66.05 | $63.00 | $64.81 | $60.17 | 8,729,250 |
| 2019-07-02 | $66.50 | $67.80 | $65.37 | $66.57 | $61.81 | 2,919,750 |
| 2019-07-01 | $66.00 | $67.10 | $65.60 | $66.24 | $61.50 | 4,901,140 |
| 2019-06-28 | $64.30 | $65.38 | $63.68 | $64.42 | $59.81 | 3,220,760 |
| 2019-06-27 | $62.14 | $65.50 | $62.14 | $64.40 | $59.79 | 5,899,100 |
| 2019-06-26 | $60.75 | $62.50 | $60.22 | $62.30 | $57.84 | 3,530,070 |
| 2019-06-25 | $61.99 | $62.60 | $60.00 | $61.49 | $57.09 | 4,658,830 |
| 2019-06-24 | $59.97 | $63.18 | $59.63 | $61.42 | $57.03 | 7,566,670 |
| 2019-06-21 | $60.00 | $60.73 | $59.31 | $59.97 | $55.68 | 5,060,580 |
| 2019-06-20 | $56.89 | $60.11 | $56.69 | $59.69 | $55.42 | 4,154,470 |
| 2019-06-19 | $56.50 | $58.08 | $56.50 | $56.95 | $52.88 | 3,727,960 |
| 2019-06-18 | $56.46 | $56.59 | $55.02 | $55.50 | $51.53 | 2,462,580 |
| 2019-06-17 | $55.88 | $56.88 | $55.80 | $56.26 | $52.24 | 2,054,720 |
| 2019-06-14 | $57.00 | $57.68 | $56.00 | $56.52 | $52.48 | 3,072,420 |
| 2019-06-13 | $56.69 | $58.00 | $55.20 | $57.37 | $53.27 | 2,973,700 |
| 2019-06-12 | $57.70 | $58.50 | $56.41 | $56.69 | $52.64 | 3,310,400 |
| 2019-06-11 | $55.57 | $58.15 | $55.31 | $57.90 | $53.76 | 4,714,030 |
| 2019-06-10 | $53.94 | $56.17 | $52.50 | $55.40 | $51.44 | 2,989,450 |
| 2019-06-07 | $53.65 | $53.65 | $53.65 | $53.65 | $49.81 | 0 |
| 2019-06-06 | $54.84 | $55.19 | $53.27 | $53.65 | $49.81 | 2,005,740 |
| 2019-06-05 | $55.26 | $55.79 | $54.40 | $54.80 | $50.88 | 3,064,050 |
| 2019-06-04 | $56.97 | $57.09 | $53.60 | $54.76 | $50.84 | 4,274,570 |
| 2019-06-03 | $57.14 | $58.38 | $56.00 | $56.97 | $52.90 | 3,141,610 |
| 2019-05-31 | $58.44 | $58.47 | $56.50 | $57.19 | $53.10 | 2,419,020 |
| 2019-05-30 | $58.29 | $59.38 | $57.26 | $58.23 | $54.07 | 1,699,380 |
| 2019-05-29 | $57.61 | $58.85 | $57.01 | $58.20 | $54.04 | 2,635,160 |
| 2019-05-28 | $58.18 | $60.10 | $57.60 | $59.80 | $54.13 | 3,346,870 |
| 2019-05-27 | $59.00 | $59.39 | $56.86 | $58.84 | $53.26 | 4,304,870 |
| 2019-05-24 | $58.20 | $59.96 | $58.20 | $58.79 | $53.21 | 2,856,710 |
| 2019-05-23 | $61.00 | $61.90 | $58.12 | $58.25 | $52.72 | 4,140,410 |
| 2019-05-22 | $60.60 | $62.48 | $58.50 | $61.38 | $55.56 | 4,617,040 |
| 2019-05-21 | $58.40 | $60.71 | $57.41 | $59.88 | $54.20 | 3,299,050 |
| 2019-05-20 | $60.25 | $60.30 | $56.49 | $58.40 | $52.86 | 3,683,730 |
| 2019-05-17 | $61.59 | $63.07 | $60.00 | $60.31 | $54.59 | 3,208,510 |
| 2019-05-16 | $60.70 | $63.20 | $59.60 | $62.09 | $56.20 | 5,288,310 |
| 2019-05-15 | $58.27 | $61.34 | $58.10 | $60.96 | $55.18 | 5,585,270 |
| 2019-05-14 | $57.40 | $58.54 | $56.90 | $57.38 | $51.94 | 4,197,970 |
| 2019-05-13 | $58.50 | $58.90 | $56.80 | $58.67 | $53.10 | 4,603,720 |
| 2019-05-10 | $58.30 | $59.90 | $56.70 | $59.30 | $53.68 | 5,853,980 |
| 2019-05-09 | $57.13 | $58.39 | $55.61 | $57.71 | $52.24 | 4,254,240 |
| 2019-05-08 | $57.74 | $60.43 | $57.13 | $58.46 | $52.91 | 3,430,850 |
| 2019-05-07 | $58.57 | $61.75 | $58.44 | $59.45 | $53.81 | 4,849,800 |
| 2019-05-06 | $62.00 | $64.00 | $58.49 | $58.57 | $53.01 | 6,482,790 |
| 2019-05-03 | $64.99 | $64.99 | $64.99 | $64.99 | $58.83 | 0 |
| 2019-05-02 | $64.99 | $64.99 | $64.99 | $64.99 | $58.83 | 0 |
| 2019-05-01 | $64.99 | $64.99 | $64.99 | $64.99 | $58.83 | 0 |
| 2019-04-30 | $63.20 | $66.30 | $62.58 | $64.99 | $58.83 | 4,407,940 |
| 2019-04-29 | $62.00 | $66.88 | $60.29 | $63.88 | $57.82 | 5,740,610 |
| 2019-04-26 | $60.89 | $63.20 | $59.60 | $62.86 | $56.90 | 6,117,440 |
| 2019-04-25 | $62.79 | $62.79 | $60.05 | $61.35 | $55.53 | 3,712,600 |
| 2019-04-24 | $62.78 | $63.62 | $61.10 | $62.79 | $56.83 | 4,287,650 |
| 2019-04-23 | $59.43 | $62.80 | $59.43 | $62.63 | $56.69 | 6,504,420 |
| 2019-04-22 | $60.62 | $61.61 | $58.96 | $59.36 | $53.73 | 5,803,210 |
| 2019-04-19 | $64.80 | $64.80 | $59.02 | $60.45 | $54.72 | 11,577,210 |
| 2019-04-18 | $61.02 | $61.02 | $60.73 | $61.02 | $55.23 | 4,063,880 |
| 2019-04-17 | $53.70 | $56.12 | $53.70 | $55.47 | $50.21 | 5,387,370 |
| 2019-04-16 | $53.00 | $54.54 | $52.71 | $53.70 | $48.61 | 3,033,440 |
| 2019-04-15 | $54.18 | $55.10 | $52.53 | $53.19 | $48.14 | 3,702,490 |
| 2019-04-12 | $53.50 | $54.30 | $51.84 | $53.90 | $48.79 | 4,045,210 |
| 2019-04-11 | $55.30 | $55.55 | $51.61 | $53.74 | $48.64 | 7,382,020 |
| 2019-04-10 | $55.00 | $56.30 | $54.68 | $55.50 | $50.24 | 4,440,100 |
| 2019-04-09 | $56.28 | $56.31 | $54.68 | $55.79 | $50.50 | 4,500,450 |
| 2019-04-08 | $56.12 | $58.50 | $55.55 | $56.28 | $50.94 | 7,206,780 |
| 2019-04-05 | $56.22 | $56.22 | $56.22 | $56.22 | $50.89 | 0 |
| 2019-04-04 | $55.50 | $57.00 | $54.71 | $56.22 | $50.89 | 5,966,060 |
| 2019-04-03 | $55.33 | $56.89 | $54.76 | $55.50 | $50.24 | 3,883,590 |
| 2019-04-02 | $56.86 | $56.86 | $55.10 | $56.22 | $50.89 | 4,481,830 |
| 2019-04-01 | $54.39 | $57.06 | $53.55 | $56.88 | $51.48 | 7,388,700 |
| 2019-03-29 | $53.00 | $55.55 | $52.26 | $54.39 | $49.23 | 7,327,540 |
| 2019-03-28 | $52.70 | $54.50 | $52.19 | $52.22 | $47.27 | 4,886,250 |
| 2019-03-27 | $50.61 | $53.11 | $49.93 | $52.65 | $47.66 | 5,785,660 |
| 2019-03-26 | $51.08 | $51.75 | $49.80 | $50.51 | $45.72 | 4,534,430 |
| 2019-03-25 | $51.00 | $51.79 | $50.00 | $50.38 | $45.60 | 4,283,500 |
| 2019-03-22 | $53.00 | $53.65 | $51.45 | $52.50 | $47.52 | 5,091,380 |
| 2019-03-21 | $51.89 | $53.98 | $51.54 | $52.48 | $47.50 | 4,202,320 |
| 2019-03-20 | $52.90 | $55.02 | $52.27 | $52.31 | $47.35 | 6,367,830 |
| 2019-03-19 | $53.66 | $55.87 | $51.20 | $52.31 | $47.35 | 6,638,440 |
| 2019-03-18 | $48.11 | $52.66 | $48.00 | $52.66 | $47.66 | 6,344,640 |
| 2019-03-15 | $45.10 | $49.15 | $44.38 | $47.87 | $43.33 | 7,433,870 |
| 2019-03-14 | $44.96 | $46.06 | $44.00 | $44.99 | $40.72 | 3,308,000 |
| 2019-03-13 | $45.45 | $46.18 | $44.80 | $44.96 | $40.70 | 1,529,260 |
| 2019-03-12 | $45.29 | $46.23 | $45.20 | $45.45 | $41.14 | 3,757,760 |
| 2019-03-11 | $43.89 | $45.41 | $43.50 | $45.08 | $40.80 | 3,339,240 |
| 2019-03-08 | $44.30 | $45.23 | $42.02 | $43.57 | $39.44 | 3,595,810 |
| 2019-03-07 | $46.24 | $46.24 | $44.45 | $45.23 | $40.94 | 5,200,690 |
| 2019-03-06 | $47.03 | $47.40 | $45.92 | $46.14 | $41.76 | 5,817,160 |
| 2019-03-05 | $47.90 | $48.38 | $47.00 | $47.40 | $42.90 | 3,557,800 |
| 2019-03-04 | $46.62 | $49.55 | $46.37 | $47.80 | $43.27 | 7,267,510 |
| 2019-03-01 | $44.90 | $46.66 | $44.90 | $46.62 | $42.20 | 6,745,120 |
| 2019-02-28 | $44.50 | $45.80 | $43.10 | $44.80 | $40.55 | 4,866,000 |
| 2019-02-27 | $44.75 | $46.46 | $44.40 | $44.79 | $40.54 | 7,408,330 |
| 2019-02-26 | $46.00 | $46.00 | $44.68 | $44.75 | $40.51 | 3,889,170 |
| 2019-02-25 | $44.58 | $46.02 | $44.00 | $45.97 | $41.61 | 5,380,590 |
| 2019-02-22 | $43.26 | $44.76 | $42.51 | $44.56 | $40.33 | 3,427,230 |
| 2019-02-21 | $44.49 | $44.50 | $43.25 | $43.26 | $39.16 | 5,229,130 |
| 2019-02-20 | $44.40 | $44.74 | $43.68 | $44.51 | $40.29 | 2,851,600 |
| 2019-02-19 | $44.01 | $45.08 | $43.73 | $44.50 | $40.28 | 4,793,010 |
| 2019-02-18 | $42.10 | $44.84 | $42.10 | $44.25 | $40.05 | 4,134,120 |
| 2019-02-15 | $42.64 | $42.83 | $42.00 | $42.10 | $38.11 | 3,364,930 |
| 2019-02-14 | $42.15 | $43.10 | $41.57 | $42.90 | $38.83 | 3,881,600 |
| 2019-02-13 | $41.44 | $42.36 | $41.10 | $42.22 | $38.22 | 3,979,950 |
| 2019-02-12 | $42.07 | $42.07 | $41.01 | $41.45 | $37.52 | 4,075,220 |
| 2019-02-11 | $41.78 | $42.47 | $40.19 | $41.95 | $37.97 | 3,537,960 |
| 2019-02-08 | $41.56 | $41.56 | $41.56 | $41.56 | $37.62 | 0 |
| 2019-02-07 | $41.56 | $41.56 | $41.56 | $41.56 | $37.62 | 0 |
| 2019-02-06 | $41.56 | $41.56 | $41.56 | $41.56 | $37.62 | 0 |
| 2019-02-05 | $41.56 | $41.56 | $41.56 | $41.56 | $37.62 | 0 |
| 2019-02-04 | $41.56 | $41.56 | $41.56 | $41.56 | $37.62 | 0 |
| 2019-02-01 | $41.26 | $41.83 | $40.88 | $41.56 | $37.62 | 1,767,160 |
| 2019-01-31 | $41.17 | $41.60 | $40.62 | $41.24 | $37.33 | 1,953,840 |
| 2019-01-30 | $41.25 | $41.84 | $41.00 | $41.29 | $37.37 | 2,354,400 |
| 2019-01-29 | $41.67 | $41.89 | $40.00 | $41.66 | $37.71 | 2,892,290 |
| 2019-01-28 | $40.59 | $42.05 | $40.47 | $41.44 | $37.51 | 4,096,250 |
| 2019-01-25 | $39.58 | $41.03 | $39.14 | $40.75 | $36.88 | 3,709,680 |
| 2019-01-24 | $39.17 | $40.05 | $39.17 | $39.81 | $36.03 | 2,700,240 |
| 2019-01-23 | $38.88 | $39.88 | $38.85 | $39.11 | $35.40 | 2,991,280 |
| 2019-01-22 | $39.26 | $39.50 | $38.67 | $39.04 | $35.34 | 3,730,220 |
| 2019-01-21 | $39.55 | $40.55 | $39.06 | $39.45 | $35.71 | 6,125,670 |
| 2019-01-18 | $39.17 | $40.25 | $39.03 | $39.41 | $35.67 | 3,837,220 |
| 2019-01-17 | $39.40 | $39.75 | $39.05 | $39.26 | $35.54 | 2,446,180 |
| 2019-01-16 | $40.49 | $40.49 | $39.01 | $39.35 | $35.62 | 3,948,360 |
| 2019-01-15 | $37.78 | $40.58 | $37.32 | $40.50 | $36.66 | 5,639,510 |
| 2019-01-14 | $37.87 | $38.44 | $37.09 | $37.75 | $34.17 | 4,020,740 |
| 2019-01-11 | $35.46 | $38.36 | $35.20 | $38.08 | $34.47 | 6,470,870 |
| 2019-01-10 | $35.55 | $35.85 | $35.01 | $35.73 | $32.34 | 3,216,050 |
| 2019-01-09 | $35.50 | $36.05 | $35.11 | $35.50 | $32.13 | 3,253,950 |
| 2019-01-08 | $35.00 | $35.57 | $34.48 | $35.09 | $31.76 | 2,000,240 |
| 2019-01-07 | $34.19 | $35.37 | $33.88 | $35.18 | $31.84 | 4,417,580 |
| 2019-01-04 | $32.10 | $34.20 | $31.90 | $33.97 | $30.75 | 5,329,490 |
| 2019-01-03 | $33.50 | $33.89 | $31.98 | $32.49 | $29.41 | 4,078,820 |
| 2019-01-02 | $35.07 | $35.55 | $33.48 | $33.60 | $30.41 | 3,373,080 |
| 2019-01-01 | $35.07 | $35.07 | $35.07 | $35.07 | $31.74 | 0 |
| 2018-12-31 | $35.07 | $35.07 | $35.07 | $35.07 | $31.74 | 0 |
| 2018-12-28 | $34.29 | $35.10 | $33.68 | $35.07 | $31.74 | 2,437,740 |
| 2018-12-27 | $34.60 | $34.79 | $34.04 | $34.34 | $31.08 | 2,762,160 |
| 2018-12-26 | $34.34 | $34.66 | $33.85 | $34.30 | $31.05 | 1,264,910 |
| 2018-12-25 | $33.91 | $34.67 | $33.33 | $34.41 | $31.15 | 2,675,310 |
| 2018-12-24 | $33.48 | $34.86 | $33.25 | $34.29 | $31.04 | 2,735,520 |
| 2018-12-21 | $33.77 | $33.77 | $33.01 | $33.48 | $30.30 | 2,434,740 |
| 2018-12-20 | $34.82 | $35.00 | $33.42 | $33.80 | $30.59 | 3,717,010 |
| 2018-12-19 | $36.00 | $36.21 | $34.66 | $34.85 | $31.54 | 2,678,200 |
| 2018-12-18 | $36.12 | $36.37 | $35.89 | $36.12 | $32.69 | 1,458,510 |
| 2018-12-17 | $36.00 | $36.70 | $35.47 | $36.56 | $33.09 | 2,651,040 |
| 2018-12-14 | $36.69 | $36.84 | $35.76 | $36.45 | $32.99 | 4,326,630 |
| 2018-12-13 | $35.71 | $37.33 | $35.71 | $37.00 | $33.49 | 4,717,430 |
| 2018-12-12 | $36.00 | $36.20 | $35.47 | $35.69 | $32.30 | 2,231,960 |
| 2018-12-11 | $35.65 | $36.28 | $35.61 | $35.95 | $32.54 | 1,871,040 |
| 2018-12-10 | $35.79 | $36.46 | $35.51 | $35.66 | $32.28 | 2,375,280 |
| 2018-12-07 | $36.88 | $37.16 | $36.06 | $36.29 | $32.85 | 3,044,690 |
| 2018-12-06 | $37.01 | $37.29 | $36.20 | $36.49 | $33.03 | 2,722,920 |
| 2018-12-05 | $36.46 | $37.80 | $36.36 | $37.40 | $33.85 | 3,955,730 |
| 2018-12-04 | $37.45 | $37.69 | $37.00 | $37.45 | $33.90 | 3,881,670 |
| 2018-12-03 | $37.16 | $38.69 | $36.70 | $37.71 | $34.13 | 7,932,310 |
| 2018-11-30 | $35.81 | $36.60 | $34.70 | $36.24 | $32.80 | 4,858,940 |
| 2018-11-29 | $35.37 | $35.97 | $35.37 | $35.80 | $32.40 | 4,134,270 |
| 2018-11-28 | $34.64 | $35.66 | $34.43 | $35.15 | $31.82 | 3,105,050 |
| 2018-11-27 | $35.12 | $35.27 | $34.28 | $34.50 | $31.23 | 1,403,170 |
| 2018-11-26 | $35.09 | $35.65 | $34.73 | $34.95 | $31.63 | 1,856,860 |
| 2018-11-23 | $35.43 | $36.10 | $34.73 | $35.07 | $31.74 | 2,211,390 |
| 2018-11-22 | $36.00 | $36.24 | $35.78 | $35.83 | $32.43 | 2,402,220 |
| 2018-11-21 | $35.18 | $36.20 | $34.77 | $35.80 | $32.40 | 2,552,390 |
| 2018-11-20 | $36.00 | $36.40 | $35.45 | $35.56 | $32.19 | 2,770,080 |
| 2018-11-19 | $35.55 | $36.55 | $35.25 | $36.36 | $32.91 | 4,586,620 |
| 2018-11-16 | $35.70 | $35.93 | $35.00 | $35.55 | $32.18 | 3,312,340 |
| 2018-11-15 | $35.50 | $35.84 | $35.28 | $35.67 | $32.29 | 2,636,270 |
| 2018-11-14 | $36.12 | $36.12 | $35.30 | $35.56 | $32.19 | 3,085,290 |
| 2018-11-13 | $34.27 | $36.51 | $34.05 | $36.15 | $32.72 | 6,714,800 |
| 2018-11-12 | $33.88 | $35.14 | $33.58 | $34.74 | $31.44 | 5,243,310 |
| 2018-11-09 | $33.43 | $34.26 | $33.43 | $33.88 | $30.67 | 4,907,350 |
| 2018-11-08 | $33.72 | $34.65 | $33.50 | $33.83 | $30.62 | 8,263,730 |
| 2018-11-07 | $33.66 | $34.24 | $33.03 | $33.40 | $30.23 | 5,664,400 |
| 2018-11-06 | $34.05 | $34.10 | $32.63 | $33.71 | $30.51 | 8,136,890 |
| 2018-11-05 | $34.66 | $34.66 | $33.58 | $33.90 | $30.68 | 6,179,520 |
| 2018-11-02 | $34.20 | $35.20 | $33.51 | $34.83 | $31.53 | 10,127,130 |
| 2018-11-01 | $32.49 | $34.88 | $32.32 | $33.20 | $30.05 | 14,078,780 |
| 2018-10-31 | $31.94 | $32.77 | $31.60 | $32.30 | $29.24 | 11,473,410 |
| 2018-10-30 | $31.12 | $32.56 | $30.80 | $31.88 | $28.86 | 16,112,500 |
| 2018-10-29 | $35.80 | $35.80 | $34.22 | $34.22 | $30.97 | 6,156,170 |
| 2018-10-26 | $39.38 | $39.80 | $37.75 | $38.02 | $34.41 | 5,268,000 |
| 2018-10-25 | $39.00 | $39.88 | $38.23 | $39.38 | $35.64 | 3,383,350 |
| 2018-10-24 | $41.10 | $41.65 | $38.57 | $40.56 | $36.71 | 8,575,070 |
| 2018-10-23 | $45.50 | $45.50 | $41.36 | $42.20 | $38.20 | 8,612,540 |
| 2018-10-22 | $45.45 | $47.05 | $44.82 | $45.95 | $41.59 | 5,859,470 |
| 2018-10-19 | $41.46 | $44.91 | $41.00 | $44.82 | $40.57 | 3,849,260 |
| 2018-10-18 | $42.42 | $43.14 | $41.18 | $41.96 | $37.98 | 2,260,310 |
| 2018-10-17 | $43.89 | $43.98 | $40.57 | $42.97 | $38.89 | 3,231,010 |
| 2018-10-16 | $43.16 | $44.19 | $42.51 | $43.39 | $39.27 | 2,402,890 |
| 2018-10-15 | $44.70 | $44.70 | $43.01 | $43.16 | $39.07 | 3,073,140 |
| 2018-10-12 | $44.00 | $45.10 | $42.40 | $44.80 | $40.55 | 6,569,960 |
| 2018-10-11 | $43.30 | $45.18 | $41.80 | $44.50 | $40.28 | 5,740,820 |
| 2018-10-10 | $48.05 | $48.08 | $44.89 | $45.10 | $40.82 | 7,318,280 |
| 2018-10-09 | $48.36 | $48.87 | $47.31 | $47.86 | $43.32 | 2,217,900 |
| 2018-10-08 | $50.22 | $50.22 | $47.69 | $48.31 | $43.73 | 3,033,280 |
| 2018-10-05 | $51.50 | $51.50 | $51.50 | $51.50 | $46.62 | 0 |
| 2018-10-04 | $51.50 | $51.50 | $51.50 | $51.50 | $46.62 | 0 |
| 2018-10-03 | $51.50 | $51.50 | $51.50 | $51.50 | $46.62 | 0 |
| 2018-10-02 | $51.50 | $51.50 | $51.50 | $51.50 | $46.62 | 0 |
| 2018-10-01 | $51.50 | $51.50 | $51.50 | $51.50 | $46.62 | 0 |
| 2018-09-28 | $51.01 | $51.83 | $50.26 | $51.50 | $46.62 | 3,249,770 |
| 2018-09-27 | $51.25 | $51.94 | $50.50 | $51.41 | $46.53 | 3,097,370 |
| 2018-09-26 | $51.35 | $52.32 | $51.07 | $51.49 | $46.61 | 5,210,490 |
| 2018-09-25 | $50.66 | $52.30 | $50.11 | $51.11 | $46.26 | 2,492,270 |
| 2018-09-24 | $50.80 | $50.80 | $50.80 | $50.80 | $45.98 | 0 |
| 2018-09-21 | $49.58 | $51.40 | $49.20 | $50.80 | $45.98 | 4,231,410 |
| 2018-09-20 | $49.21 | $50.06 | $49.12 | $49.39 | $44.71 | 2,139,620 |
| 2018-09-19 | $47.45 | $50.52 | $47.18 | $49.52 | $44.82 | 5,231,740 |
| 2018-09-18 | $45.98 | $48.30 | $45.26 | $47.70 | $43.18 | 2,683,160 |
| 2018-09-17 | $45.51 | $46.76 | $44.80 | $46.11 | $41.74 | 2,212,610 |
| 2018-09-14 | $45.46 | $46.22 | $44.50 | $45.78 | $41.44 | 2,432,420 |
| 2018-09-13 | $45.83 | $46.31 | $44.40 | $45.28 | $40.99 | 2,037,960 |
| 2018-09-12 | $46.68 | $46.68 | $45.01 | $45.33 | $41.03 | 2,624,490 |
| 2018-09-11 | $46.27 | $46.84 | $45.82 | $46.70 | $42.27 | 1,295,440 |
| 2018-09-10 | $47.35 | $47.37 | $46.13 | $46.70 | $42.27 | 1,641,280 |
| 2018-09-07 | $46.39 | $47.98 | $46.00 | $47.05 | $42.59 | 2,683,750 |
| 2018-09-06 | $45.80 | $47.27 | $45.51 | $46.43 | $42.03 | 1,752,890 |
| 2018-09-05 | $48.10 | $48.26 | $46.58 | $46.87 | $42.42 | 1,797,630 |
| 2018-09-04 | $48.59 | $48.71 | $47.30 | $48.35 | $43.76 | 2,351,900 |
| 2018-09-03 | $48.95 | $49.17 | $47.61 | $48.52 | $43.92 | 2,079,330 |
| 2018-08-31 | $49.21 | $49.73 | $47.89 | $49.05 | $44.40 | 2,307,300 |
| 2018-08-30 | $49.37 | $51.40 | $48.88 | $49.21 | $44.54 | 3,353,250 |
| 2018-08-29 | $50.36 | $51.00 | $49.16 | $49.40 | $44.71 | 2,256,740 |
| 2018-08-28 | $51.01 | $51.09 | $49.69 | $50.03 | $45.28 | 2,674,720 |
| 2018-08-27 | $49.03 | $51.21 | $48.46 | $50.70 | $45.89 | 4,801,140 |
| 2018-08-24 | $48.12 | $49.12 | $47.00 | $48.86 | $44.23 | 4,145,530 |
| 2018-08-23 | $49.38 | $49.96 | $47.88 | $48.43 | $43.84 | 2,993,300 |
| 2018-08-22 | $48.25 | $49.55 | $48.20 | $48.58 | $43.97 | 2,331,410 |
| 2018-08-21 | $47.50 | $49.70 | $47.00 | $49.33 | $44.65 | 5,122,770 |
| 2018-08-20 | $47.50 | $47.55 | $45.50 | $47.07 | $42.61 | 5,001,990 |
| 2018-08-17 | $48.25 | $48.80 | $47.08 | $47.56 | $43.05 | 4,726,960 |
| 2018-08-16 | $48.76 | $49.72 | $47.52 | $47.92 | $43.37 | 8,585,030 |
| 2018-08-15 | $50.94 | $51.50 | $48.48 | $50.38 | $45.60 | 3,945,080 |
| 2018-08-14 | $51.48 | $52.98 | $50.99 | $51.00 | $46.16 | 3,837,240 |
| 2018-08-13 | $51.69 | $51.69 | $49.70 | $51.00 | $46.16 | 3,439,750 |
| 2018-08-10 | $51.83 | $53.46 | $51.11 | $51.94 | $47.01 | 3,548,720 |
| 2018-08-09 | $48.90 | $52.50 | $48.22 | $51.78 | $46.87 | 3,011,020 |
| 2018-08-08 | $51.59 | $51.59 | $49.11 | $49.57 | $44.87 | 4,318,020 |
| 2018-08-07 | $50.50 | $51.87 | $49.56 | $51.56 | $46.67 | 4,147,340 |
| 2018-08-06 | $51.30 | $52.00 | $49.77 | $50.72 | $45.91 | 4,420,660 |
| 2018-08-03 | $53.70 | $54.98 | $51.00 | $51.43 | $46.55 | 6,083,560 |
| 2018-08-02 | $55.77 | $55.77 | $52.68 | $54.68 | $49.49 | 3,736,700 |
| 2018-08-01 | $57.50 | $58.00 | $55.00 | $55.73 | $50.44 | 3,599,900 |
| 2018-07-31 | $54.60 | $57.19 | $54.35 | $56.93 | $51.53 | 7,087,400 |
| 2018-07-30 | $56.75 | $57.26 | $53.88 | $54.15 | $49.01 | 4,694,540 |
| 2018-07-27 | $56.93 | $57.59 | $56.00 | $56.83 | $51.44 | 3,264,100 |
| 2018-07-26 | $58.39 | $58.40 | $56.53 | $56.65 | $51.28 | 3,469,840 |
| 2018-07-25 | $59.50 | $59.98 | $57.81 | $58.36 | $52.82 | 3,117,070 |
| 2018-07-24 | $57.19 | $59.80 | $56.10 | $59.56 | $53.91 | 5,790,980 |
| 2018-07-23 | $57.20 | $58.00 | $55.49 | $57.07 | $51.66 | 4,535,810 |
| 2018-07-20 | $58.79 | $58.92 | $56.11 | $57.79 | $52.31 | 6,877,020 |
| 2018-07-19 | $60.10 | $60.50 | $58.18 | $58.70 | $53.13 | 4,184,470 |
| 2018-07-18 | $61.50 | $61.88 | $59.88 | $60.05 | $54.35 | 4,614,970 |
| 2018-07-17 | $63.89 | $63.89 | $60.40 | $61.54 | $55.70 | 4,218,280 |
| 2018-07-16 | $63.63 | $64.48 | $61.87 | $63.29 | $57.29 | 4,453,720 |
| 2018-07-13 | $59.99 | $63.69 | $59.00 | $63.63 | $57.59 | 7,706,250 |
| 2018-07-12 | $57.38 | $60.10 | $57.36 | $59.41 | $53.77 | 3,526,320 |
| 2018-07-11 | $57.90 | $58.87 | $56.07 | $57.38 | $51.94 | 3,533,940 |
| 2018-07-10 | $60.34 | $62.05 | $57.93 | $60.02 | $53.64 | 4,034,650 |
| 2018-07-09 | $56.94 | $59.70 | $56.05 | $59.16 | $52.88 | 3,272,650 |
| 2018-07-06 | $58.00 | $58.00 | $54.70 | $56.49 | $50.49 | 3,862,220 |
| 2018-07-05 | $59.20 | $61.80 | $57.39 | $58.38 | $52.18 | 3,606,020 |
| 2018-07-04 | $58.59 | $61.50 | $58.53 | $59.75 | $53.40 | 3,418,820 |
| 2018-07-03 | $61.20 | $62.49 | $57.23 | $59.60 | $53.27 | 4,479,690 |
| 2018-07-02 | $61.45 | $64.16 | $60.21 | $61.03 | $54.55 | 4,031,830 |
| 2018-06-29 | $58.63 | $62.62 | $57.10 | $61.45 | $54.92 | 2,761,790 |
| 2018-06-28 | $60.28 | $60.40 | $57.33 | $58.58 | $52.36 | 3,168,420 |
| 2018-06-27 | $63.66 | $64.15 | $59.32 | $60.52 | $54.09 | 3,966,150 |
| 2018-06-26 | $64.16 | $67.77 | $62.80 | $64.10 | $57.29 | 4,747,230 |
| 2018-06-25 | $62.60 | $66.30 | $62.60 | $64.13 | $57.32 | 2,931,270 |
| 2018-06-22 | $62.00 | $64.00 | $59.80 | $63.08 | $56.38 | 3,904,880 |
| 2018-06-21 | $61.30 | $64.20 | $60.53 | $62.89 | $56.21 | 3,607,180 |
| 2018-06-20 | $59.50 | $62.06 | $59.00 | $61.49 | $54.96 | 4,119,660 |
| 2018-06-19 | $64.53 | $64.53 | $58.66 | $59.98 | $53.61 | 7,631,110 |
| 2018-06-18 | $65.06 | $65.06 | $65.06 | $65.06 | $58.15 | 0 |
| 2018-06-15 | $63.18 | $65.14 | $62.53 | $65.06 | $58.15 | 4,574,070 |
| 2018-06-14 | $65.08 | $65.80 | $62.50 | $62.99 | $56.30 | 4,039,710 |
| 2018-06-13 | $64.42 | $66.66 | $64.41 | $64.89 | $58.00 | 2,472,590 |
| 2018-06-12 | $62.40 | $66.08 | $62.40 | $65.10 | $58.18 | 3,899,860 |
| 2018-06-11 | $62.20 | $64.00 | $61.21 | $62.55 | $55.91 | 3,428,700 |
| 2018-06-08 | $64.06 | $65.00 | $62.18 | $63.21 | $56.50 | 2,663,420 |
| 2018-06-07 | $66.25 | $66.26 | $63.91 | $64.71 | $57.84 | 2,720,780 |
| 2018-06-06 | $65.35 | $66.39 | $63.80 | $66.00 | $58.99 | 2,962,740 |
| 2018-06-05 | $65.00 | $66.00 | $63.26 | $65.39 | $58.44 | 4,000,850 |
| 2018-06-04 | $61.90 | $65.50 | $61.81 | $65.22 | $58.29 | 5,042,060 |
| 2018-06-01 | $65.27 | $65.96 | $61.50 | $62.51 | $55.87 | 3,732,400 |
| 2018-05-31 | $65.38 | $66.29 | $63.70 | $65.05 | $58.14 | 4,285,600 |
| 2018-05-30 | $61.53 | $66.17 | $59.50 | $64.75 | $57.87 | 6,823,550 |
| 2018-05-29 | $63.13 | $65.64 | $60.55 | $62.05 | $55.46 | 6,491,200 |
| 2018-05-28 | $58.66 | $63.35 | $58.60 | $62.85 | $56.17 | 7,346,960 |
| 2018-05-25 | $58.74 | $59.77 | $57.60 | $57.95 | $51.79 | 2,515,280 |
| 2018-05-24 | $58.30 | $58.79 | $57.47 | $58.24 | $52.05 | 2,565,260 |
| 2018-05-23 | $59.88 | $59.88 | $57.11 | $57.79 | $51.65 | 3,094,980 |
| 2018-05-22 | $59.80 | $60.79 | $58.10 | $60.11 | $53.72 | 2,597,510 |
| 2018-05-21 | $59.03 | $60.80 | $58.00 | $59.88 | $53.52 | 3,236,450 |
| 2018-05-18 | $57.10 | $59.50 | $55.90 | $58.68 | $52.45 | 3,816,870 |
| 2018-05-17 | $58.50 | $59.17 | $56.50 | $57.51 | $51.40 | 3,217,470 |
| 2018-05-16 | $57.83 | $59.85 | $57.70 | $58.97 | $52.71 | 3,479,970 |
| 2018-05-15 | $58.90 | $59.09 | $56.00 | $58.44 | $52.23 | 4,394,030 |
| 2018-05-14 | $56.12 | $59.88 | $56.12 | $58.62 | $52.39 | 3,835,340 |
| 2018-05-11 | $58.80 | $59.40 | $55.96 | $56.80 | $50.77 | 6,443,960 |
| 2018-05-10 | $56.72 | $58.88 | $56.72 | $58.11 | $51.94 | 5,845,110 |
| 2018-05-09 | $56.23 | $57.05 | $55.46 | $56.45 | $50.45 | 4,011,690 |
| 2018-05-08 | $56.59 | $57.37 | $55.78 | $56.83 | $50.79 | 5,746,980 |
| 2018-05-07 | $53.00 | $57.99 | $52.98 | $56.54 | $50.53 | 8,863,750 |
| 2018-05-04 | $51.40 | $54.10 | $51.10 | $53.06 | $47.42 | 6,356,560 |
| 2018-05-03 | $48.90 | $52.00 | $48.90 | $51.90 | $46.39 | 7,796,590 |
| 2018-05-02 | $47.31 | $49.78 | $47.28 | $48.92 | $43.72 | 7,741,330 |
| 2018-05-01 | $47.25 | $47.25 | $47.25 | $47.25 | $42.23 | 0 |
| 2018-04-30 | $47.25 | $47.25 | $47.25 | $47.25 | $42.23 | 0 |
| 2018-04-27 | $46.70 | $48.80 | $46.70 | $47.25 | $42.23 | 10,499,910 |
| 2018-04-26 | $45.65 | $46.48 | $43.71 | $44.54 | $39.81 | 2,648,490 |
| 2018-04-25 | $45.80 | $46.49 | $45.39 | $46.03 | $41.14 | 1,863,670 |
| 2018-04-24 | $45.32 | $46.38 | $44.91 | $46.11 | $41.21 | 2,165,020 |
| 2018-04-23 | $44.51 | $45.50 | $43.80 | $45.32 | $40.51 | 1,696,730 |
| 2018-04-20 | $45.16 | $46.61 | $44.40 | $45.06 | $40.27 | 2,449,240 |
| 2018-04-19 | $44.16 | $45.80 | $44.14 | $45.28 | $40.47 | 2,341,010 |
| 2018-04-18 | $44.74 | $45.20 | $42.80 | $44.47 | $39.75 | 1,469,290 |
| 2018-04-17 | $45.42 | $45.65 | $44.41 | $44.69 | $39.94 | 1,612,920 |
| 2018-04-16 | $45.70 | $45.90 | $44.26 | $45.39 | $40.57 | 2,223,230 |
| 2018-04-13 | $45.04 | $45.90 | $44.82 | $45.01 | $40.23 | 1,111,190 |
| 2018-04-12 | $45.07 | $45.42 | $44.67 | $45.04 | $40.26 | 1,196,960 |
| 2018-04-11 | $45.22 | $46.06 | $45.02 | $45.42 | $40.60 | 1,772,550 |
| 2018-04-10 | $45.12 | $45.50 | $44.09 | $45.23 | $40.43 | 1,957,870 |
| 2018-04-09 | $44.55 | $45.50 | $43.90 | $45.06 | $40.27 | 1,935,850 |
| 2018-04-06 | $45.01 | $45.01 | $45.01 | $45.01 | $40.23 | 0 |
| 2018-04-05 | $45.01 | $45.01 | $45.01 | $45.01 | $40.23 | 0 |
| 2018-04-04 | $43.88 | $45.45 | $43.08 | $45.01 | $40.23 | 2,791,770 |
| 2018-04-03 | $42.35 | $44.15 | $42.21 | $43.74 | $39.09 | 2,397,210 |
| 2018-04-02 | $43.00 | $44.13 | $42.10 | $42.92 | $38.36 | 2,113,730 |
| 2018-03-30 | $43.00 | $43.83 | $42.92 | $43.15 | $38.57 | 1,551,790 |
| 2018-03-29 | $41.31 | $43.48 | $41.16 | $43.15 | $38.57 | 2,757,410 |
| 2018-03-28 | $43.16 | $43.36 | $40.71 | $41.30 | $36.91 | 4,788,850 |
| 2018-03-27 | $44.16 | $44.88 | $43.05 | $43.62 | $38.99 | 2,210,710 |
| 2018-03-26 | $43.26 | $44.30 | $42.35 | $44.16 | $39.47 | 2,333,780 |
| 2018-03-23 | $44.00 | $44.17 | $42.95 | $43.26 | $38.66 | 3,678,590 |
| 2018-03-22 | $47.00 | $47.35 | $44.91 | $45.25 | $40.44 | 3,480,300 |
| 2018-03-21 | $47.35 | $48.80 | $46.70 | $47.49 | $42.45 | 2,433,720 |
| 2018-03-20 | $46.56 | $47.33 | $46.01 | $46.90 | $41.92 | 1,271,230 |
| 2018-03-19 | $46.90 | $47.20 | $46.02 | $46.98 | $41.99 | 1,482,020 |
| 2018-03-16 | $46.79 | $47.38 | $46.50 | $46.95 | $41.96 | 2,214,940 |
| 2018-03-15 | $45.00 | $47.20 | $44.88 | $47.00 | $42.01 | 5,275,530 |
| 2018-03-14 | $44.17 | $46.00 | $43.91 | $45.38 | $40.56 | 2,863,320 |
| 2018-03-13 | $45.00 | $45.34 | $44.15 | $44.17 | $39.48 | 2,430,290 |
| 2018-03-12 | $45.46 | $45.89 | $44.70 | $45.23 | $40.43 | 2,216,730 |
| 2018-03-09 | $46.10 | $46.59 | $45.50 | $45.61 | $40.77 | 2,380,500 |
| 2018-03-08 | $43.40 | $46.23 | $43.11 | $46.02 | $41.13 | 5,254,890 |
| 2018-03-07 | $42.90 | $43.78 | $42.68 | $43.41 | $38.80 | 2,201,610 |
| 2018-03-06 | $42.95 | $43.24 | $42.35 | $43.00 | $38.43 | 2,045,340 |
| 2018-03-05 | $42.94 | $43.28 | $42.24 | $42.67 | $38.14 | 1,232,190 |
| 2018-03-02 | $43.49 | $43.49 | $42.62 | $42.94 | $38.38 | 1,815,270 |
| 2018-03-01 | $43.58 | $44.33 | $43.02 | $43.50 | $38.88 | 1,838,070 |
| 2018-02-28 | $43.40 | $43.80 | $42.21 | $43.59 | $38.96 | 2,551,180 |
| 2018-02-27 | $44.18 | $44.55 | $43.25 | $43.94 | $39.27 | 1,965,030 |
| 2018-02-26 | $43.78 | $44.75 | $43.55 | $44.15 | $39.46 | 2,716,010 |
| 2018-02-23 | $44.26 | $44.60 | $43.45 | $43.64 | $39.00 | 2,504,820 |
| 2018-02-22 | $43.49 | $44.22 | $43.05 | $44.13 | $39.44 | 3,205,100 |
| 2018-02-21 | $42.99 | $42.99 | $42.99 | $42.99 | $38.42 | 0 |
| 2018-02-20 | $42.99 | $42.99 | $42.99 | $42.99 | $38.42 | 0 |
| 2018-02-19 | $42.99 | $42.99 | $42.99 | $42.99 | $38.42 | 0 |
| 2018-02-16 | $42.99 | $42.99 | $42.99 | $42.99 | $38.42 | 0 |
| 2018-02-15 | $42.99 | $42.99 | $42.99 | $42.99 | $38.42 | 0 |
| 2018-02-14 | $43.07 | $43.10 | $42.55 | $42.99 | $38.42 | 1,276,000 |
| 2018-02-13 | $43.25 | $44.20 | $42.71 | $43.07 | $38.49 | 3,256,510 |
| 2018-02-12 | $42.36 | $43.50 | $42.00 | $43.13 | $38.55 | 3,048,320 |
| 2018-02-09 | $41.80 | $42.40 | $40.60 | $42.23 | $37.74 | 4,238,030 |
| 2018-02-08 | $42.68 | $44.00 | $42.50 | $42.71 | $38.17 | 3,579,680 |
| 2018-02-07 | $44.90 | $45.55 | $42.25 | $42.82 | $38.27 | 3,672,580 |
| 2018-02-06 | $42.30 | $44.95 | $42.30 | $43.98 | $39.31 | 5,526,070 |
| 2018-02-05 | $43.99 | $45.00 | $42.21 | $43.54 | $38.91 | 4,877,490 |
| 2018-02-02 | $45.50 | $46.28 | $44.60 | $45.01 | $40.23 | 5,034,290 |
| 2018-02-01 | $46.99 | $46.99 | $45.18 | $46.19 | $41.28 | 4,855,570 |
| 2018-01-31 | $47.41 | $48.35 | $47.00 | $47.46 | $42.42 | 4,382,070 |
| 2018-01-30 | $47.20 | $47.93 | $46.10 | $47.71 | $42.64 | 3,686,890 |
| 2018-01-29 | $49.90 | $49.90 | $46.70 | $47.36 | $42.33 | 8,544,870 |
| 2018-01-26 | $51.00 | $51.20 | $49.85 | $50.00 | $44.69 | 3,302,520 |
| 2018-01-25 | $50.57 | $51.40 | $49.45 | $51.10 | $45.67 | 4,379,070 |
| 2018-01-24 | $50.80 | $52.08 | $50.71 | $51.00 | $45.58 | 5,051,430 |
| 2018-01-23 | $51.51 | $51.55 | $50.60 | $51.00 | $45.58 | 3,670,030 |
| 2018-01-22 | $48.97 | $51.52 | $48.97 | $51.46 | $45.99 | 7,150,840 |
| 2018-01-19 | $51.29 | $51.29 | $48.69 | $48.88 | $43.69 | 5,186,030 |
| 2018-01-18 | $50.41 | $51.78 | $50.25 | $50.91 | $45.50 | 7,191,720 |
| 2018-01-17 | $51.80 | $52.39 | $49.95 | $49.97 | $44.66 | 6,230,930 |
| 2018-01-16 | $49.12 | $52.50 | $48.50 | $51.92 | $46.40 | 7,955,670 |
| 2018-01-15 | $49.91 | $50.85 | $48.65 | $49.28 | $44.05 | 5,074,410 |
| 2018-01-12 | $49.41 | $49.96 | $48.64 | $49.90 | $44.60 | 3,912,120 |
| 2018-01-11 | $49.70 | $49.94 | $48.91 | $49.66 | $44.38 | 3,346,440 |
| 2018-01-10 | $47.79 | $50.58 | $47.31 | $50.09 | $44.77 | 10,531,130 |
| 2018-01-09 | $45.50 | $48.18 | $45.25 | $47.80 | $42.72 | 8,917,670 |
| 2018-01-08 | $45.27 | $46.20 | $44.28 | $45.45 | $40.62 | 5,908,270 |
| 2018-01-05 | $46.28 | $46.28 | $45.15 | $45.28 | $40.47 | 4,477,270 |
| 2018-01-04 | $45.60 | $46.65 | $45.30 | $46.28 | $41.36 | 5,293,780 |
| 2018-01-03 | $45.98 | $46.05 | $44.99 | $45.81 | $40.94 | 6,325,040 |
| 2018-01-02 | $46.34 | $46.84 | $44.95 | $46.21 | $41.30 | 4,348,910 |
| 2018-01-01 | $46.05 | $46.05 | $46.05 | $46.05 | $41.16 | 0 |
| 2017-12-29 | $45.50 | $46.32 | $45.28 | $46.05 | $41.16 | 3,181,900 |
| 2017-12-28 | $46.00 | $46.47 | $44.56 | $45.77 | $40.91 | 5,686,020 |
| 2017-12-27 | $45.70 | $45.70 | $44.78 | $44.81 | $40.05 | 3,116,320 |
| 2017-12-26 | $45.56 | $45.85 | $43.83 | $45.78 | $40.92 | 5,968,730 |
| 2017-12-25 | $46.73 | $47.05 | $45.08 | $45.60 | $40.76 | 5,182,280 |
| 2017-12-22 | $48.10 | $48.45 | $46.01 | $46.80 | $41.83 | 6,846,260 |
| 2017-12-21 | $48.66 | $48.97 | $47.80 | $48.19 | $43.07 | 4,165,900 |
| 2017-12-20 | $49.27 | $49.50 | $48.51 | $48.79 | $43.61 | 4,840,160 |
| 2017-12-19 | $47.50 | $49.58 | $47.34 | $49.24 | $44.01 | 5,094,330 |
| 2017-12-18 | $47.98 | $49.10 | $47.25 | $47.50 | $42.45 | 3,178,820 |
| 2017-12-15 | $48.39 | $49.39 | $47.70 | $47.96 | $42.87 | 2,873,470 |
| 2017-12-14 | $48.50 | $49.27 | $47.61 | $48.46 | $43.31 | 2,328,760 |
| 2017-12-13 | $48.03 | $48.82 | $47.21 | $48.71 | $43.54 | 3,406,350 |
| 2017-12-12 | $48.72 | $48.80 | $47.94 | $48.07 | $42.96 | 1,874,290 |
| 2017-12-11 | $47.58 | $48.94 | $47.58 | $48.71 | $43.54 | 4,554,540 |
| 2017-12-08 | $46.15 | $47.66 | $46.00 | $47.55 | $42.50 | 3,186,460 |
| 2017-12-07 | $46.10 | $46.70 | $45.90 | $46.05 | $41.16 | 1,856,890 |
| 2017-12-06 | $46.30 | $47.35 | $45.80 | $46.05 | $41.16 | 3,154,640 |
| 2017-12-05 | $46.57 | $47.86 | $45.84 | $46.27 | $41.35 | 4,656,080 |
| 2017-12-04 | $45.03 | $47.50 | $44.84 | $46.56 | $41.61 | 5,164,660 |
| 2017-12-01 | $44.78 | $45.85 | $44.78 | $45.03 | $40.25 | 2,935,730 |
| 2017-11-30 | $45.20 | $45.33 | $44.20 | $45.00 | $40.22 | 2,695,520 |
| 2017-11-29 | $46.45 | $46.45 | $44.85 | $45.28 | $40.47 | 4,046,700 |
| 2017-11-28 | $44.90 | $46.95 | $44.90 | $46.16 | $41.26 | 3,786,430 |
| 2017-11-27 | $45.50 | $46.10 | $43.56 | $45.28 | $40.47 | 4,292,600 |
| 2017-11-24 | $44.68 | $45.50 | $44.60 | $45.13 | $40.34 | 5,107,920 |
| 2017-11-23 | $46.22 | $46.59 | $44.54 | $44.64 | $39.90 | 5,024,610 |
| 2017-11-22 | $48.49 | $49.05 | $45.52 | $46.22 | $41.31 | 6,403,940 |
| 2017-11-21 | $46.95 | $48.69 | $46.95 | $48.34 | $43.21 | 5,295,190 |
| 2017-11-20 | $49.30 | $49.30 | $46.52 | $47.66 | $42.60 | 6,256,210 |
| 2017-11-17 | $50.11 | $50.75 | $48.50 | $49.33 | $44.09 | 6,982,470 |
| 2017-11-16 | $49.67 | $51.51 | $49.32 | $51.21 | $45.77 | 7,614,170 |
| 2017-11-15 | $49.40 | $50.12 | $48.28 | $49.74 | $44.46 | 7,981,960 |
| 2017-11-14 | $51.90 | $51.90 | $48.88 | $49.36 | $44.12 | 9,682,840 |
| 2017-11-13 | $52.50 | $52.72 | $51.24 | $51.74 | $46.24 | 8,128,280 |
| 2017-11-10 | $52.21 | $53.75 | $51.20 | $52.82 | $47.21 | 9,250,000 |
| 2017-11-09 | $52.36 | $52.98 | $50.80 | $52.65 | $47.06 | 6,592,500 |
| 2017-11-08 | $53.22 | $53.88 | $52.18 | $52.79 | $47.18 | 6,030,830 |
| 2017-11-07 | $54.38 | $54.80 | $52.69 | $52.79 | $47.18 | 9,477,640 |
| 2017-11-06 | $50.49 | $54.34 | $50.02 | $54.34 | $48.57 | 17,289,700 |
| 2017-11-03 | $48.98 | $50.20 | $48.65 | $49.40 | $44.15 | 7,883,050 |
| 2017-11-02 | $48.15 | $49.17 | $48.15 | $48.75 | $43.57 | 5,254,400 |
| 2017-11-01 | $48.59 | $49.60 | $47.75 | $48.05 | $42.95 | 5,548,070 |
| 2017-10-31 | $48.87 | $49.43 | $48.25 | $48.39 | $43.25 | 5,083,090 |
| 2017-10-30 | $49.94 | $49.98 | $48.00 | $49.00 | $43.79 | 7,068,000 |
| 2017-10-27 | $49.71 | $51.00 | $48.10 | $50.56 | $45.19 | 5,512,220 |
| 2017-10-26 | $50.40 | $52.30 | $49.67 | $49.81 | $44.52 | 5,555,920 |
| 2017-10-25 | $49.51 | $50.28 | $49.51 | $49.67 | $44.39 | 1,440,510 |
| 2017-10-24 | $50.45 | $50.80 | $49.51 | $49.89 | $44.59 | 1,847,510 |
| 2017-10-23 | $49.80 | $50.50 | $49.78 | $50.34 | $44.99 | 1,563,460 |
| 2017-10-20 | $50.71 | $50.71 | $49.35 | $50.16 | $44.83 | 1,733,850 |
| 2017-10-19 | $50.29 | $51.80 | $49.81 | $50.84 | $45.44 | 3,461,690 |
| 2017-10-18 | $49.51 | $50.22 | $49.25 | $50.15 | $44.82 | 2,152,290 |
| 2017-10-17 | $50.60 | $50.60 | $49.14 | $49.51 | $44.25 | 2,621,210 |
| 2017-10-16 | $51.43 | $52.20 | $49.71 | $50.28 | $44.94 | 4,254,710 |
| 2017-10-13 | $51.33 | $52.58 | $51.00 | $51.61 | $46.13 | 3,522,240 |
| 2017-10-12 | $51.70 | $51.82 | $50.62 | $51.22 | $45.78 | 2,753,520 |
| 2017-10-11 | $49.64 | $52.00 | $49.45 | $51.85 | $46.34 | 6,880,460 |
| 2017-10-10 | $49.00 | $50.18 | $48.52 | $49.87 | $44.57 | 4,230,660 |
| 2017-10-09 | $48.50 | $50.18 | $48.50 | $49.37 | $44.13 | 4,402,500 |
| 2017-10-06 | $48.88 | $48.88 | $48.88 | $48.88 | $43.69 | 0 |
| 2017-10-05 | $48.88 | $48.88 | $48.88 | $48.88 | $43.69 | 0 |
| 2017-10-04 | $48.88 | $48.88 | $48.88 | $48.88 | $43.69 | 0 |
| 2017-10-03 | $48.88 | $48.88 | $48.88 | $48.88 | $43.69 | 0 |
| 2017-10-02 | $48.88 | $48.88 | $48.88 | $48.88 | $43.69 | 0 |
| 2017-09-29 | $48.16 | $49.40 | $47.50 | $48.88 | $43.69 | 5,113,040 |
| 2017-09-28 | $46.60 | $48.49 | $45.99 | $48.46 | $43.31 | 4,443,990 |
| 2017-09-27 | $47.55 | $47.55 | $46.38 | $46.81 | $41.84 | 3,089,610 |
| 2017-09-26 | $47.05 | $48.90 | $46.25 | $47.61 | $42.55 | 2,980,730 |
| 2017-09-25 | $46.38 | $48.00 | $46.38 | $47.29 | $42.27 | 2,827,170 |
| 2017-09-22 | $46.00 | $46.56 | $45.14 | $46.37 | $41.44 | 1,814,720 |
| 2017-09-21 | $46.90 | $47.30 | $45.71 | $45.95 | $41.07 | 2,348,630 |
| 2017-09-20 | $46.70 | $48.15 | $46.46 | $47.23 | $42.21 | 4,406,620 |
| 2017-09-19 | $47.95 | $48.60 | $46.00 | $46.50 | $41.56 | 3,860,280 |
| 2017-09-18 | $46.54 | $48.20 | $46.54 | $47.76 | $42.69 | 3,508,160 |
| 2017-09-15 | $46.95 | $48.45 | $45.90 | $46.32 | $41.40 | 3,944,100 |
| 2017-09-14 | $46.95 | $47.37 | $46.08 | $46.99 | $42.00 | 2,530,200 |
| 2017-09-13 | $46.40 | $48.46 | $46.02 | $46.97 | $41.98 | 6,076,230 |
| 2017-09-12 | $44.49 | $46.50 | $44.35 | $46.46 | $41.52 | 3,727,490 |
| 2017-09-11 | $43.75 | $45.00 | $43.27 | $44.49 | $39.76 | 2,473,230 |
| 2017-09-08 | $43.17 | $44.10 | $42.80 | $43.90 | $39.24 | 2,546,240 |
| 2017-09-07 | $43.97 | $43.97 | $42.70 | $43.41 | $38.80 | 3,276,000 |
| 2017-09-06 | $45.00 | $45.00 | $43.66 | $43.98 | $39.31 | 1,983,370 |
| 2017-09-05 | $44.46 | $45.15 | $43.88 | $45.11 | $40.32 | 2,887,090 |
| 2017-09-04 | $45.70 | $45.70 | $44.60 | $44.88 | $40.11 | 2,310,930 |
| 2017-09-01 | $45.00 | $45.75 | $44.56 | $45.68 | $40.83 | 3,466,640 |
| 2017-08-31 | $45.02 | $45.88 | $44.50 | $45.18 | $40.38 | 2,290,600 |
| 2017-08-30 | $45.40 | $46.06 | $44.60 | $45.28 | $40.47 | 2,964,070 |
| 2017-08-29 | $45.26 | $46.20 | $44.21 | $45.51 | $40.68 | 3,347,200 |
| 2017-08-28 | $45.20 | $46.50 | $44.71 | $45.01 | $40.23 | 5,907,700 |
| 2017-08-25 | $42.72 | $44.99 | $42.72 | $44.74 | $39.99 | 7,940,710 |
| 2017-08-24 | $43.14 | $43.58 | $41.46 | $41.68 | $37.25 | 3,817,990 |
| 2017-08-23 | $41.66 | $43.29 | $41.61 | $43.14 | $38.56 | 3,990,640 |
| 2017-08-22 | $43.60 | $43.60 | $41.08 | $41.79 | $37.35 | 10,003,390 |
| 2017-08-21 | $44.28 | $44.28 | $43.00 | $43.37 | $38.76 | 2,521,020 |
| 2017-08-18 | $44.08 | $45.25 | $43.50 | $43.84 | $39.18 | 1,635,760 |
| 2017-08-17 | $44.95 | $45.00 | $43.55 | $44.10 | $39.42 | 3,037,190 |
| 2017-08-16 | $44.19 | $45.54 | $43.71 | $45.17 | $40.37 | 3,718,410 |
| 2017-08-15 | $44.79 | $45.55 | $43.52 | $44.03 | $39.35 | 3,771,030 |
| 2017-08-14 | $44.09 | $46.14 | $44.09 | $44.79 | $40.03 | 4,535,310 |
| 2017-08-11 | $45.80 | $45.84 | $44.18 | $44.36 | $39.65 | 3,348,190 |
| 2017-08-10 | $46.06 | $47.70 | $44.88 | $45.81 | $40.94 | 6,782,840 |
| 2017-08-09 | $43.84 | $47.01 | $43.53 | $46.40 | $41.47 | 6,032,160 |
| 2017-08-08 | $43.87 | $45.32 | $43.53 | $44.17 | $39.48 | 4,588,110 |
| 2017-08-07 | $42.00 | $45.49 | $41.48 | $44.00 | $39.33 | 7,553,340 |
| 2017-08-04 | $42.22 | $43.37 | $41.77 | $42.28 | $37.79 | 3,937,660 |
| 2017-08-03 | $43.42 | $45.20 | $42.00 | $42.66 | $38.13 | 6,476,940 |
| 2017-08-02 | $43.84 | $43.99 | $42.84 | $43.19 | $38.60 | 6,351,940 |
| 2017-08-01 | $43.91 | $44.35 | $43.22 | $44.06 | $39.38 | 4,548,680 |
| 2017-07-31 | $42.78 | $45.66 | $42.50 | $44.21 | $39.51 | 12,496,260 |
| 2017-07-28 | $39.69 | $43.27 | $39.69 | $43.07 | $38.49 | 10,125,180 |
| 2017-07-27 | $39.35 | $40.76 | $39.20 | $39.69 | $35.47 | 7,114,400 |
| 2017-07-26 | $38.98 | $39.95 | $38.51 | $39.14 | $34.98 | 3,379,290 |
| 2017-07-25 | $39.85 | $40.50 | $38.45 | $38.88 | $34.75 | 7,314,990 |
| 2017-07-24 | $39.45 | $40.97 | $38.88 | $39.55 | $35.35 | 6,164,460 |
| 2017-07-21 | $37.90 | $39.50 | $37.86 | $39.37 | $35.19 | 5,402,880 |
| 2017-07-20 | $36.93 | $38.07 | $36.92 | $37.86 | $33.84 | 2,805,240 |
| 2017-07-19 | $36.40 | $37.30 | $36.17 | $36.98 | $33.05 | 2,565,550 |
| 2017-07-18 | $36.08 | $36.90 | $36.08 | $36.72 | $32.82 | 1,324,650 |
| 2017-07-17 | $38.17 | $38.17 | $34.50 | $36.65 | $32.76 | 4,118,510 |
| 2017-07-14 | $37.20 | $38.16 | $37.17 | $38.06 | $34.02 | 4,345,260 |
| 2017-07-13 | $37.17 | $37.99 | $37.00 | $37.17 | $33.22 | 2,846,850 |
| 2017-07-12 | $37.18 | $37.48 | $36.83 | $37.17 | $33.22 | 2,389,680 |
| 2017-07-11 | $37.20 | $38.09 | $37.09 | $37.20 | $33.25 | 3,829,700 |
| 2017-07-10 | $37.11 | $37.58 | $37.10 | $37.17 | $33.22 | 1,465,800 |
| 2017-07-07 | $37.52 | $37.93 | $37.16 | $37.40 | $33.43 | 1,846,210 |
| 2017-07-06 | $38.18 | $38.22 | $37.37 | $37.90 | $33.87 | 2,076,170 |
| 2017-07-05 | $37.80 | $38.22 | $37.68 | $38.18 | $34.12 | 2,262,340 |
| 2017-07-04 | $38.00 | $38.00 | $37.43 | $37.90 | $33.87 | 2,807,270 |
| 2017-07-03 | $38.85 | $39.22 | $38.05 | $38.57 | $34.07 | 2,456,220 |
| 2017-06-30 | $38.09 | $39.50 | $37.83 | $38.79 | $34.26 | 5,001,620 |
| 2017-06-29 | $38.09 | $38.64 | $37.70 | $38.23 | $33.77 | 3,730,280 |
| 2017-06-28 | $38.52 | $38.65 | $37.66 | $37.88 | $33.46 | 3,219,030 |
| 2017-06-27 | $39.06 | $39.06 | $38.28 | $38.63 | $34.12 | 3,898,950 |
| 2017-06-26 | $36.10 | $39.17 | $36.10 | $39.04 | $34.48 | 11,461,920 |
| 2017-06-23 | $36.40 | $36.50 | $35.61 | $36.29 | $32.05 | 2,218,590 |
| 2017-06-22 | $36.20 | $37.00 | $36.00 | $36.49 | $32.23 | 3,357,760 |
| 2017-06-21 | $35.87 | $36.20 | $35.51 | $36.15 | $31.93 | 2,150,000 |
| 2017-06-20 | $35.21 | $36.05 | $35.20 | $35.98 | $31.78 | 2,693,130 |
| 2017-06-19 | $35.21 | $35.72 | $35.03 | $35.41 | $31.28 | 2,586,820 |
| 2017-06-16 | $35.08 | $36.18 | $35.03 | $35.20 | $31.09 | 8,611,210 |
| 2017-06-15 | $36.51 | $36.82 | $35.91 | $36.01 | $31.81 | 2,727,360 |
| 2017-06-14 | $37.27 | $37.62 | $36.35 | $36.51 | $32.25 | 2,735,650 |
| 2017-06-13 | $37.10 | $37.36 | $36.83 | $37.27 | $32.92 | 1,581,200 |
| 2017-06-12 | $36.99 | $38.24 | $36.62 | $37.35 | $32.99 | 5,543,730 |
| 2017-06-09 | $35.90 | $37.25 | $35.90 | $36.62 | $32.35 | 5,624,830 |
| 2017-06-08 | $36.05 | $36.25 | $35.59 | $36.02 | $31.82 | 2,662,040 |
| 2017-06-07 | $35.45 | $36.15 | $35.40 | $36.08 | $31.87 | 3,112,590 |
| 2017-06-06 | $35.00 | $35.53 | $35.00 | $35.44 | $31.30 | 1,983,430 |
| 2017-06-05 | $35.60 | $35.70 | $35.19 | $35.35 | $31.22 | 1,954,920 |
| 2017-06-02 | $35.79 | $36.00 | $35.50 | $35.77 | $31.60 | 2,752,510 |
| 2017-06-01 | $35.00 | $35.95 | $35.00 | $35.80 | $31.62 | 4,091,900 |
| 2017-05-31 | $35.52 | $35.80 | $34.92 | $35.28 | $31.16 | 3,143,170 |
| 2017-05-30 | $34.77 | $34.77 | $34.77 | $34.77 | $30.71 | 0 |
| 2017-05-29 | $34.77 | $34.77 | $34.77 | $34.77 | $30.71 | 0 |
| 2017-05-26 | $34.60 | $34.80 | $34.43 | $34.77 | $30.71 | 1,672,970 |
| 2017-05-25 | $34.88 | $35.00 | $34.40 | $34.58 | $30.54 | 1,842,000 |
| 2017-05-24 | $35.08 | $35.15 | $34.40 | $35.13 | $31.03 | 2,521,230 |
| 2017-05-23 | $34.42 | $35.27 | $34.34 | $35.25 | $31.14 | 3,576,270 |
| 2017-05-22 | $34.50 | $34.92 | $34.07 | $34.73 | $30.68 | 2,754,880 |
| 2017-05-19 | $34.02 | $34.65 | $33.73 | $34.59 | $30.55 | 2,985,620 |
| 2017-05-18 | $34.15 | $34.49 | $33.97 | $34.25 | $30.25 | 1,325,100 |
| 2017-05-17 | $34.68 | $34.80 | $34.05 | $34.18 | $30.19 | 2,087,460 |
| 2017-05-16 | $34.18 | $34.87 | $33.90 | $34.60 | $30.56 | 2,211,830 |
| 2017-05-15 | $33.59 | $34.25 | $33.50 | $34.19 | $30.20 | 2,031,500 |
| 2017-05-12 | $33.10 | $33.74 | $33.10 | $33.62 | $29.70 | 1,101,210 |
| 2017-05-11 | $33.00 | $33.45 | $32.83 | $33.33 | $29.44 | 2,229,110 |
| 2017-05-10 | $33.19 | $33.28 | $32.77 | $33.14 | $29.27 | 1,577,460 |
| 2017-05-09 | $33.13 | $33.39 | $32.88 | $33.17 | $29.30 | 1,052,090 |
| 2017-05-08 | $33.01 | $33.50 | $32.64 | $33.48 | $29.57 | 2,239,900 |
| 2017-05-05 | $33.20 | $33.45 | $32.47 | $33.38 | $29.48 | 4,102,070 |
| 2017-05-04 | $33.91 | $34.11 | $33.11 | $33.33 | $29.44 | 3,941,550 |
| 2017-05-03 | $33.94 | $34.51 | $33.90 | $33.92 | $29.96 | 2,576,890 |
| 2017-05-02 | $33.80 | $34.05 | $33.73 | $33.93 | $29.97 | 2,008,520 |
| 2017-05-01 | $33.78 | $33.78 | $33.78 | $33.78 | $29.84 | 0 |
| 2017-04-28 | $34.80 | $34.98 | $33.72 | $33.78 | $29.84 | 5,846,020 |
| 2017-04-27 | $34.31 | $34.66 | $33.90 | $34.61 | $30.57 | 3,604,520 |
| 2017-04-26 | $35.39 | $36.08 | $34.69 | $34.70 | $30.65 | 6,377,830 |
| 2017-04-25 | $35.79 | $36.18 | $35.19 | $35.48 | $31.34 | 5,083,380 |
| 2017-04-24 | $35.71 | $35.94 | $33.97 | $35.93 | $31.74 | 4,462,090 |
| 2017-04-21 | $35.80 | $36.10 | $35.41 | $36.04 | $31.83 | 4,230,330 |
| 2017-04-20 | $35.00 | $36.33 | $34.81 | $35.89 | $31.70 | 7,685,250 |
| 2017-04-19 | $34.50 | $34.99 | $34.18 | $34.85 | $30.78 | 2,986,180 |
| 2017-04-18 | $34.15 | $34.86 | $33.92 | $34.69 | $30.64 | 3,549,800 |
| 2017-04-17 | $33.78 | $34.27 | $33.78 | $34.15 | $30.16 | 1,492,520 |
| 2017-04-14 | $34.69 | $34.69 | $33.75 | $34.08 | $30.10 | 2,311,780 |
| 2017-04-13 | $34.49 | $34.96 | $34.30 | $34.70 | $30.65 | 2,703,750 |
| 2017-04-12 | $34.42 | $34.68 | $34.12 | $34.56 | $30.53 | 2,187,490 |
| 2017-04-11 | $34.15 | $34.60 | $33.91 | $34.40 | $30.39 | 1,782,040 |
| 2017-04-10 | $34.71 | $34.88 | $34.20 | $34.29 | $30.29 | 2,381,320 |
| 2017-04-07 | $35.05 | $35.05 | $34.58 | $34.91 | $30.84 | 1,910,330 |
| 2017-04-06 | $35.22 | $35.25 | $34.71 | $35.11 | $31.01 | 3,198,890 |
| 2017-04-05 | $34.87 | $35.26 | $34.65 | $35.20 | $31.09 | 3,699,010 |
| 2017-04-04 | $34.92 | $34.92 | $34.92 | $34.92 | $30.84 | 0 |
| 2017-04-03 | $34.92 | $34.92 | $34.92 | $34.92 | $30.84 | 0 |
| 2017-03-31 | $34.46 | $35.04 | $34.07 | $34.92 | $30.84 | 4,090,410 |
| 2017-03-30 | $34.60 | $34.89 | $33.98 | $34.49 | $30.46 | 2,836,530 |
| 2017-03-29 | $34.43 | $34.97 | $34.43 | $34.60 | $30.56 | 3,834,230 |
| 2017-03-28 | $34.28 | $34.70 | $34.23 | $34.47 | $30.45 | 1,913,040 |
| 2017-03-27 | $35.51 | $35.55 | $34.19 | $34.23 | $30.23 | 6,442,930 |
| 2017-03-24 | $34.86 | $35.50 | $34.85 | $35.46 | $31.32 | 4,045,090 |
| 2017-03-23 | $36.02 | $36.09 | $34.65 | $34.99 | $30.91 | 8,039,550 |
| 2017-03-22 | $36.27 | $36.65 | $35.79 | $35.99 | $31.79 | 7,908,510 |
| 2017-03-21 | $35.40 | $36.49 | $35.23 | $36.48 | $32.22 | 10,059,160 |
| 2017-03-20 | $34.95 | $35.41 | $34.82 | $35.23 | $31.12 | 5,889,840 |
| 2017-03-17 | $35.02 | $35.53 | $34.65 | $34.86 | $30.79 | 6,523,600 |
| 2017-03-16 | $35.90 | $36.24 | $35.10 | $35.19 | $31.08 | 5,570,190 |
| 2017-03-15 | $35.83 | $36.08 | $35.55 | $35.88 | $31.69 | 2,823,280 |
| 2017-03-14 | $35.90 | $35.98 | $35.48 | $35.95 | $31.75 | 4,105,960 |
| 2017-03-13 | $35.80 | $36.49 | $35.24 | $35.89 | $31.70 | 7,654,190 |
| 2017-03-10 | $35.75 | $36.25 | $35.60 | $35.83 | $31.65 | 5,125,170 |
| 2017-03-09 | $36.50 | $36.50 | $35.52 | $35.75 | $31.58 | 3,537,470 |
| 2017-03-08 | $36.35 | $36.65 | $36.04 | $36.53 | $32.27 | 3,350,970 |
| 2017-03-07 | $35.78 | $36.70 | $35.56 | $36.46 | $32.20 | 7,959,900 |
| 2017-03-06 | $35.91 | $36.04 | $35.33 | $35.77 | $31.60 | 5,456,760 |
| 2017-03-03 | $35.52 | $36.33 | $35.40 | $35.91 | $31.72 | 6,640,640 |
| 2017-03-02 | $35.33 | $36.01 | $35.11 | $35.62 | $31.46 | 4,337,950 |
| 2017-03-01 | $35.43 | $36.08 | $35.23 | $35.38 | $31.25 | 7,157,200 |
| 2017-02-28 | $35.60 | $35.79 | $35.09 | $35.36 | $31.23 | 4,478,910 |
| 2017-02-27 | $35.88 | $36.00 | $35.24 | $35.44 | $31.30 | 5,495,010 |
| 2017-02-24 | $35.74 | $36.40 | $35.46 | $36.10 | $31.89 | 5,365,690 |
| 2017-02-23 | $36.23 | $37.60 | $35.56 | $35.98 | $31.78 | 10,090,580 |
| 2017-02-22 | $35.26 | $36.70 | $35.26 | $36.37 | $32.13 | 11,166,100 |
| 2017-02-21 | $35.45 | $35.75 | $34.98 | $35.24 | $31.13 | 8,559,690 |
| 2017-02-20 | $33.51 | $35.47 | $33.50 | $35.25 | $31.14 | 15,559,160 |
| 2017-02-17 | $33.53 | $33.95 | $33.36 | $33.56 | $29.64 | 4,989,480 |
| 2017-02-16 | $33.06 | $33.53 | $33.06 | $33.40 | $29.50 | 1,956,730 |
| 2017-02-15 | $33.45 | $34.17 | $33.16 | $33.28 | $29.40 | 5,590,200 |
| 2017-02-14 | $33.04 | $33.96 | $33.03 | $33.65 | $29.72 | 8,808,720 |
| 2017-02-13 | $32.50 | $33.79 | $32.32 | $33.00 | $29.15 | 10,463,340 |
| 2017-02-10 | $32.10 | $32.65 | $32.01 | $32.50 | $28.71 | 4,967,670 |
| 2017-02-09 | $31.90 | $32.15 | $31.81 | $32.14 | $28.39 | 3,473,890 |
| 2017-02-08 | $31.80 | $31.93 | $31.65 | $31.92 | $28.19 | 3,824,390 |
| 2017-02-07 | $32.04 | $32.08 | $31.64 | $31.79 | $28.08 | 2,639,170 |
| 2017-02-06 | $32.32 | $32.36 | $31.90 | $32.00 | $28.27 | 3,399,860 |
| 2017-02-03 | $32.48 | $32.48 | $32.25 | $32.31 | $28.54 | 1,036,900 |
| 2017-02-02 | $32.49 | $32.49 | $32.49 | $32.49 | $28.70 | 0 |
| 2017-02-01 | $32.49 | $32.49 | $32.49 | $32.49 | $28.70 | 0 |
| 2017-01-31 | $32.49 | $32.49 | $32.49 | $32.49 | $28.70 | 0 |
| 2017-01-30 | $32.49 | $32.49 | $32.49 | $32.49 | $28.70 | 0 |
| 2017-01-27 | $32.49 | $32.49 | $32.49 | $32.49 | $28.70 | 0 |
| 2017-01-26 | $32.45 | $32.61 | $32.31 | $32.49 | $28.70 | 1,583,560 |
| 2017-01-25 | $32.64 | $32.64 | $32.38 | $32.39 | $28.61 | 2,208,760 |
| 2017-01-24 | $32.50 | $32.76 | $32.23 | $32.69 | $28.87 | 3,086,740 |
| 2017-01-23 | $32.00 | $32.56 | $31.80 | $32.42 | $28.64 | 2,570,620 |
| 2017-01-20 | $31.91 | $32.05 | $31.62 | $31.98 | $28.25 | 2,635,130 |
| 2017-01-19 | $32.26 | $32.26 | $31.77 | $31.91 | $28.19 | 1,999,270 |
| 2017-01-18 | $32.35 | $32.85 | $32.27 | $32.37 | $28.59 | 3,374,240 |
| 2017-01-17 | $32.14 | $32.56 | $32.08 | $32.28 | $28.51 | 1,961,760 |
| 2017-01-16 | $32.30 | $32.58 | $31.30 | $32.54 | $28.74 | 5,943,730 |
| 2017-01-13 | $31.66 | $31.99 | $31.45 | $31.96 | $28.23 | 2,483,590 |
| 2017-01-12 | $31.90 | $32.13 | $31.60 | $31.72 | $28.02 | 1,244,910 |
| 2017-01-11 | $32.37 | $32.55 | $31.84 | $31.89 | $28.17 | 3,123,620 |
| 2017-01-10 | $32.50 | $32.82 | $32.39 | $32.66 | $28.85 | 1,819,980 |
| 2017-01-09 | $32.60 | $32.89 | $32.26 | $32.53 | $28.73 | 2,835,070 |
| 2017-01-06 | $32.71 | $33.13 | $32.60 | $32.62 | $28.81 | 3,280,910 |
| 2017-01-05 | $33.15 | $33.35 | $32.81 | $32.86 | $29.02 | 3,553,970 |
| 2017-01-04 | $32.07 | $33.56 | $31.96 | $33.39 | $29.49 | 7,059,370 |
| 2017-01-03 | $32.30 | $32.45 | $31.94 | $32.24 | $28.48 | 3,180,560 |
| 2017-01-02 | $32.13 | $32.13 | $32.13 | $32.13 | $28.38 | 0 |
| 2016-12-30 | $31.50 | $32.33 | $31.36 | $32.13 | $28.38 | 4,380,610 |
| 2016-12-29 | $31.31 | $31.46 | $31.20 | $31.32 | $27.66 | 1,360,660 |
| 2016-12-28 | $31.40 | $31.55 | $31.26 | $31.36 | $27.70 | 1,312,760 |
| 2016-12-27 | $31.59 | $31.69 | $31.33 | $31.40 | $27.74 | 1,431,060 |
| 2016-12-26 | $31.50 | $31.62 | $30.91 | $31.56 | $27.88 | 1,966,710 |
| 2016-12-23 | $31.49 | $31.88 | $31.38 | $31.42 | $27.75 | 1,781,920 |
| 2016-12-22 | $31.88 | $31.88 | $31.31 | $31.45 | $27.78 | 2,069,390 |
| 2016-12-21 | $31.73 | $31.95 | $31.60 | $31.86 | $28.14 | 1,348,270 |
| 2016-12-20 | $32.10 | $32.10 | $31.45 | $31.73 | $28.03 | 3,022,810 |
| 2016-12-19 | $32.04 | $32.50 | $32.03 | $32.16 | $28.41 | 2,039,960 |
| 2016-12-16 | $31.81 | $32.13 | $31.80 | $32.04 | $28.30 | 1,600,000 |
| 2016-12-15 | $32.14 | $32.47 | $31.90 | $32.08 | $28.34 | 2,732,040 |
| 2016-12-14 | $32.75 | $32.97 | $32.00 | $32.18 | $28.42 | 2,771,060 |
| 2016-12-13 | $32.09 | $32.85 | $32.05 | $32.76 | $28.94 | 3,242,590 |
| 2016-12-12 | $33.56 | $33.90 | $32.00 | $32.09 | $28.34 | 4,981,890 |
| 2016-12-09 | $33.46 | $33.76 | $33.32 | $33.56 | $29.64 | 2,496,000 |
| 2016-12-08 | $33.25 | $34.11 | $33.05 | $33.48 | $29.57 | 4,269,050 |
| 2016-12-07 | $33.18 | $33.35 | $32.90 | $33.20 | $29.33 | 1,726,220 |
| 2016-12-06 | $32.68 | $33.36 | $32.68 | $33.19 | $29.32 | 2,706,050 |
| 2016-12-05 | $32.30 | $33.06 | $32.16 | $32.64 | $28.83 | 2,826,450 |
| 2016-12-02 | $33.18 | $33.22 | $32.40 | $32.53 | $28.73 | 5,584,570 |
| 2016-12-01 | $33.03 | $33.38 | $33.03 | $33.10 | $29.24 | 3,865,340 |
| 2016-11-30 | $34.25 | $34.25 | $32.91 | $33.11 | $29.25 | 7,752,530 |
| 2016-11-29 | $34.40 | $34.85 | $34.16 | $34.38 | $30.37 | 6,710,940 |
| 2016-11-28 | $34.60 | $35.00 | $34.40 | $34.47 | $30.45 | 4,504,270 |
| 2016-11-25 | $34.39 | $34.93 | $34.22 | $34.52 | $30.49 | 4,027,830 |
| 2016-11-24 | $34.48 | $34.55 | $34.20 | $34.39 | $30.38 | 3,172,730 |
| 2016-11-23 | $34.51 | $34.81 | $34.29 | $34.48 | $30.46 | 3,698,550 |
| 2016-11-22 | $34.19 | $34.48 | $34.15 | $34.46 | $30.44 | 3,322,920 |
| 2016-11-21 | $34.00 | $34.45 | $33.90 | $34.27 | $30.27 | 2,998,380 |
| 2016-11-18 | $33.85 | $34.13 | $33.61 | $33.98 | $30.01 | 2,641,670 |
| 2016-11-17 | $34.20 | $34.20 | $33.70 | $33.90 | $29.94 | 4,392,780 |
| 2016-11-16 | $34.59 | $34.60 | $34.04 | $34.24 | $30.24 | 4,077,380 |
| 2016-11-15 | $34.22 | $34.78 | $34.06 | $34.59 | $30.55 | 5,243,680 |
| 2016-11-14 | $34.30 | $34.57 | $33.85 | $34.19 | $30.20 | 5,176,060 |
| 2016-11-11 | $35.20 | $35.20 | $34.08 | $34.30 | $30.30 | 4,969,210 |
| 2016-11-10 | $34.79 | $35.49 | $34.59 | $34.62 | $30.58 | 5,955,500 |
| 2016-11-09 | $34.80 | $34.85 | $33.80 | $34.46 | $30.44 | 5,180,930 |
| 2016-11-08 | $33.81 | $34.90 | $33.81 | $34.88 | $30.81 | 6,664,250 |
| 2016-11-07 | $34.00 | $34.06 | $33.60 | $33.65 | $29.72 | 2,930,560 |
| 2016-11-04 | $34.05 | $34.20 | $33.78 | $34.00 | $30.03 | 2,929,910 |
| 2016-11-03 | $34.10 | $34.57 | $33.66 | $34.05 | $30.08 | 5,294,560 |
| 2016-11-02 | $34.90 | $35.00 | $34.22 | $34.34 | $30.33 | 4,594,100 |
| 2016-11-01 | $34.35 | $35.30 | $34.11 | $35.12 | $31.02 | 6,234,730 |
| 2016-10-31 | $34.61 | $34.88 | $33.89 | $34.53 | $30.50 | 0 |
| 2016-10-28 | $34.40 | $35.25 | $34.31 | $34.64 | $30.60 | 8,682,430 |
| 2016-10-27 | $34.50 | $34.99 | $34.00 | $34.36 | $30.35 | 8,210,980 |
| 2016-10-26 | $34.01 | $35.53 | $33.81 | $34.91 | $30.84 | 16,872,210 |
| 2016-10-25 | $33.05 | $34.29 | $32.79 | $34.08 | $30.10 | 12,618,370 |
| 2016-10-24 | $32.16 | $33.34 | $32.16 | $33.03 | $29.17 | 7,386,560 |
| 2016-10-21 | $32.50 | $32.75 | $31.83 | $32.10 | $28.35 | 7,016,160 |
| 2016-10-20 | $32.97 | $32.97 | $32.20 | $32.46 | $28.67 | 7,339,350 |
| 2016-10-19 | $32.90 | $33.10 | $32.49 | $33.00 | $29.15 | 7,119,100 |
| 2016-10-18 | $32.30 | $33.17 | $32.20 | $33.04 | $29.18 | 11,061,170 |
| 2016-10-17 | $31.84 | $32.90 | $31.79 | $32.28 | $28.51 | 13,407,570 |
| 2016-10-14 | $31.40 | $31.83 | $31.32 | $31.67 | $27.97 | 5,818,870 |
| 2016-10-13 | $31.56 | $32.14 | $31.17 | $31.33 | $27.67 | 8,833,690 |
| 2016-10-12 | $30.69 | $32.32 | $30.53 | $31.54 | $27.86 | 16,803,330 |
| 2016-10-11 | $30.26 | $30.88 | $30.13 | $30.76 | $27.17 | 8,968,240 |
| 2016-10-10 | $30.04 | $30.32 | $29.80 | $30.26 | $26.73 | 6,556,040 |
| 2016-10-07 | $29.89 | $29.89 | $29.89 | $29.89 | $26.40 | 0 |
| 2016-10-06 | $29.89 | $29.89 | $29.89 | $29.89 | $26.40 | 0 |
| 2016-10-05 | $29.89 | $29.89 | $29.89 | $29.89 | $26.40 | 0 |
| 2016-10-04 | $29.89 | $29.89 | $29.89 | $29.89 | $26.40 | 0 |
| 2016-10-03 | $29.89 | $29.89 | $29.89 | $29.89 | $26.40 | 0 |
| 2016-09-30 | $29.61 | $30.32 | $29.53 | $29.89 | $26.40 | 5,800,340 |
| 2016-09-29 | $30.00 | $30.20 | $29.85 | $29.98 | $26.48 | 3,140,600 |
| 2016-09-28 | $30.51 | $30.62 | $29.81 | $29.87 | $26.38 | 5,682,440 |
| 2016-09-27 | $30.45 | $30.65 | $30.36 | $30.61 | $27.04 | 2,071,260 |
| 2016-09-26 | $30.53 | $30.72 | $30.37 | $30.45 | $26.90 | 4,149,210 |
| 2016-09-23 | $31.23 | $31.23 | $30.56 | $30.59 | $27.02 | 5,711,000 |
| 2016-09-22 | $31.15 | $31.37 | $31.09 | $31.24 | $27.59 | 3,507,630 |
| 2016-09-21 | $31.30 | $31.30 | $30.91 | $31.05 | $27.43 | 2,506,390 |
| 2016-09-20 | $31.38 | $31.39 | $30.95 | $31.13 | $27.50 | 1,954,950 |
| 2016-09-19 | $30.97 | $31.45 | $30.97 | $31.30 | $27.65 | 2,385,470 |
| 2016-09-16 | $31.02 | $31.02 | $31.02 | $31.02 | $27.40 | 0 |
| 2016-09-15 | $31.02 | $31.02 | $31.02 | $31.02 | $27.40 | 0 |
| 2016-09-14 | $30.81 | $31.37 | $30.43 | $31.02 | $27.40 | 3,558,140 |
| 2016-09-13 | $30.88 | $31.21 | $30.70 | $31.10 | $27.47 | 3,451,690 |
| 2016-09-12 | $31.13 | $31.37 | $30.67 | $30.68 | $27.10 | 6,405,040 |
| 2016-09-09 | $32.55 | $32.55 | $31.90 | $31.92 | $28.19 | 7,337,240 |
| 2016-09-08 | $32.85 | $32.97 | $32.40 | $32.62 | $28.81 | 6,161,220 |
| 2016-09-07 | $32.95 | $32.95 | $32.67 | $32.80 | $28.97 | 5,359,310 |
| 2016-09-06 | $32.80 | $33.05 | $32.33 | $33.01 | $29.16 | 3,106,040 |
| 2016-09-05 | $32.90 | $33.07 | $32.76 | $32.80 | $28.97 | 1,848,730 |
| 2016-09-02 | $32.70 | $32.97 | $32.62 | $32.89 | $29.05 | 2,691,340 |
| 2016-09-01 | $33.78 | $33.78 | $32.82 | $32.85 | $29.02 | 6,938,330 |
| 2016-08-31 | $33.72 | $33.98 | $33.60 | $33.67 | $29.74 | 2,857,170 |
| 2016-08-30 | $33.93 | $33.93 | $33.51 | $33.62 | $29.70 | 3,130,680 |
| 2016-08-29 | $34.24 | $34.24 | $33.70 | $33.82 | $29.87 | 2,795,820 |
| 2016-08-26 | $34.25 | $34.46 | $34.00 | $34.13 | $30.15 | 2,756,320 |
| 2016-08-25 | $33.83 | $34.64 | $33.81 | $34.22 | $30.23 | 5,739,540 |
| 2016-08-24 | $33.98 | $33.98 | $33.65 | $33.81 | $29.86 | 2,128,820 |
| 2016-08-23 | $33.95 | $34.06 | $33.47 | $33.85 | $29.90 | 2,353,310 |
| 2016-08-22 | $34.36 | $34.50 | $33.75 | $33.78 | $29.84 | 3,473,360 |
| 2016-08-19 | $34.39 | $34.58 | $34.31 | $34.39 | $30.38 | 2,117,850 |
| 2016-08-18 | $34.76 | $34.83 | $34.38 | $34.43 | $30.41 | 3,745,930 |
| 2016-08-17 | $34.58 | $35.13 | $34.52 | $34.81 | $30.75 | 6,495,390 |
| 2016-08-16 | $34.75 | $34.81 | $34.36 | $34.56 | $30.53 | 5,533,840 |
| 2016-08-15 | $34.23 | $34.99 | $34.01 | $34.72 | $30.67 | 6,875,950 |
| 2016-08-12 | $33.95 | $34.19 | $33.52 | $34.17 | $30.18 | 2,706,640 |
| 2016-08-11 | $34.00 | $34.48 | $33.85 | $33.94 | $29.98 | 3,486,820 |
| 2016-08-10 | $34.62 | $34.79 | $34.07 | $34.13 | $30.15 | 4,061,430 |
| 2016-08-09 | $34.08 | $34.85 | $33.90 | $34.61 | $30.57 | 5,529,640 |
| 2016-08-08 | $33.75 | $34.19 | $33.01 | $34.12 | $30.14 | 3,481,860 |
| 2016-08-05 | $34.04 | $34.38 | $33.56 | $33.75 | $29.81 | 2,672,250 |
| 2016-08-04 | $34.00 | $34.25 | $33.88 | $34.13 | $30.15 | 2,375,360 |
| 2016-08-03 | $33.87 | $34.16 | $33.67 | $34.04 | $30.07 | 3,236,740 |
| 2016-08-02 | $33.50 | $33.96 | $33.35 | $33.87 | $29.92 | 3,595,150 |
| 2016-08-01 | $34.11 | $34.14 | $32.65 | $33.32 | $29.43 | 4,406,920 |
| 2016-07-29 | $34.35 | $34.88 | $34.13 | $34.37 | $30.36 | 4,735,210 |
| 2016-07-28 | $34.00 | $34.45 | $33.58 | $34.32 | $30.31 | 4,759,340 |
| 2016-07-27 | $35.48 | $35.53 | $32.17 | $34.21 | $30.22 | 12,080,910 |
| 2016-07-26 | $34.75 | $35.38 | $34.70 | $35.35 | $31.22 | 8,194,110 |
| 2016-07-25 | $35.01 | $35.21 | $34.40 | $34.61 | $30.57 | 10,866,080 |
| 2016-07-22 | $36.10 | $36.10 | $34.90 | $35.21 | $31.10 | 12,975,070 |
| 2016-07-21 | $36.30 | $36.81 | $36.20 | $36.30 | $32.06 | 12,073,870 |
| 2016-07-20 | $37.00 | $37.20 | $36.38 | $36.51 | $32.25 | 11,195,540 |
| 2016-07-19 | $38.15 | $38.15 | $36.71 | $37.30 | $32.95 | 12,965,260 |
| 2016-07-18 | $38.32 | $38.79 | $37.80 | $38.34 | $33.87 | 9,492,520 |
| 2016-07-15 | $37.82 | $38.43 | $37.48 | $38.39 | $33.91 | 11,415,940 |
| 2016-07-14 | $37.75 | $38.27 | $37.30 | $37.65 | $33.26 | 9,513,080 |
| 2016-07-13 | $38.57 | $38.57 | $37.47 | $37.86 | $33.44 | 14,949,560 |
| 2016-07-12 | $38.38 | $39.84 | $37.35 | $38.62 | $34.11 | 20,886,920 |
| 2016-07-11 | $37.22 | $40.16 | $37.20 | $38.38 | $33.90 | 22,459,960 |
| 2016-07-08 | $37.48 | $38.20 | $36.90 | $37.60 | $33.21 | 10,192,100 |
| 2016-07-07 | $38.30 | $38.71 | $37.55 | $37.65 | $33.26 | 15,463,390 |
| 2016-07-06 | $35.52 | $39.17 | $35.21 | $39.17 | $34.60 | 19,197,430 |
| 2016-07-05 | $35.89 | $35.90 | $35.20 | $35.61 | $31.45 | 6,653,370 |
| 2016-07-04 | $35.23 | $35.95 | $35.02 | $35.79 | $31.61 | 3,747,260 |
| 2016-07-01 | $36.01 | $36.34 | $35.35 | $35.46 | $31.32 | 4,423,100 |
| 2016-06-30 | $35.64 | $36.95 | $35.54 | $36.21 | $31.98 | 6,517,180 |
| 2016-06-29 | $35.61 | $36.29 | $35.40 | $35.58 | $31.43 | 5,006,750 |
| 2016-06-28 | $35.05 | $35.65 | $34.66 | $35.62 | $31.46 | 5,477,750 |
| 2016-06-27 | $34.08 | $35.24 | $34.05 | $35.11 | $31.01 | 5,979,830 |
| 2016-06-24 | $35.69 | $35.69 | $33.56 | $34.51 | $30.48 | 7,406,720 |
| 2016-06-23 | $36.40 | $36.90 | $35.69 | $36.06 | $31.54 | 8,069,530 |
| 2016-06-22 | $36.80 | $37.92 | $36.80 | $37.72 | $32.99 | 3,140,100 |
| 2016-06-21 | $38.70 | $38.88 | $37.00 | $37.35 | $32.67 | 4,928,770 |
| 2016-06-20 | $38.55 | $39.05 | $37.51 | $38.75 | $33.89 | 7,217,050 |
| 2016-06-17 | $38.00 | $40.20 | $38.00 | $38.96 | $34.08 | 8,227,660 |
| 2016-06-16 | $37.01 | $39.39 | $36.68 | $38.39 | $33.58 | 8,134,840 |
| 2016-06-15 | $35.85 | $37.87 | $35.60 | $37.29 | $32.62 | 5,127,630 |
| 2016-06-14 | $35.20 | $36.37 | $34.88 | $36.28 | $31.73 | 3,573,740 |
| 2016-06-13 | $36.55 | $38.00 | $35.32 | $35.44 | $31.00 | 4,706,910 |
| 2016-06-10 | $37.03 | $37.03 | $37.03 | $37.03 | $32.39 | 0 |
| 2016-06-09 | $37.03 | $37.03 | $37.03 | $37.03 | $32.39 | 0 |
| 2016-06-08 | $38.00 | $38.00 | $36.84 | $37.03 | $32.39 | 4,229,640 |
| 2016-06-07 | $37.22 | $38.75 | $37.22 | $38.06 | $33.29 | 5,066,040 |
| 2016-06-06 | $38.50 | $38.54 | $37.31 | $37.54 | $32.84 | 5,217,590 |
| 2016-06-03 | $36.50 | $40.08 | $35.91 | $38.27 | $33.47 | 9,677,150 |
| 2016-06-02 | $35.28 | $36.49 | $35.07 | $36.45 | $31.88 | 6,121,430 |
| 2016-06-01 | $35.29 | $35.29 | $35.29 | $35.29 | $30.87 | 0 |
| 2016-05-31 | $34.15 | $35.40 | $34.00 | $35.29 | $30.87 | 4,393,030 |
| 2016-05-30 | $34.25 | $34.30 | $33.51 | $33.58 | $29.37 | 3,056,310 |
| 2016-05-27 | $34.21 | $35.00 | $34.01 | $34.64 | $30.30 | 2,982,820 |
| 2016-05-26 | $34.55 | $34.67 | $33.30 | $34.30 | $30.00 | 3,216,920 |
| 2016-05-25 | $35.67 | $35.80 | $34.35 | $34.61 | $30.27 | 2,858,220 |
| 2016-05-24 | $36.31 | $36.38 | $35.20 | $35.29 | $30.87 | 2,941,370 |
| 2016-05-23 | $36.63 | $36.82 | $36.01 | $36.71 | $32.11 | 3,388,540 |
| 2016-05-20 | $35.04 | $36.60 | $35.04 | $36.58 | $32.00 | 3,692,190 |
| 2016-05-19 | $35.66 | $36.13 | $35.30 | $35.46 | $31.02 | 2,820,370 |
| 2016-05-18 | $36.00 | $36.95 | $35.02 | $35.66 | $31.19 | 3,869,210 |
| 2016-05-17 | $37.96 | $38.00 | $36.51 | $36.52 | $31.94 | 4,085,890 |
| 2016-05-16 | $37.02 | $38.18 | $36.27 | $37.95 | $33.19 | 5,565,400 |
| 2016-05-13 | $36.55 | $38.36 | $36.55 | $37.64 | $32.92 | 6,065,790 |
| 2016-05-12 | $36.00 | $37.60 | $35.01 | $36.91 | $32.28 | 5,655,600 |
| 2016-05-11 | $35.85 | $38.40 | $35.53 | $37.04 | $32.40 | 12,364,090 |
| 2016-05-10 | $35.18 | $36.37 | $33.98 | $35.45 | $31.01 | 7,061,360 |
| 2016-05-09 | $34.51 | $36.00 | $34.34 | $35.19 | $30.78 | 8,086,820 |
| 2016-05-06 | $36.11 | $36.30 | $34.75 | $34.80 | $30.44 | 6,545,040 |
| 2016-05-05 | $35.90 | $36.94 | $35.42 | $36.45 | $31.88 | 9,530,040 |
| 2016-05-04 | $36.30 | $36.97 | $35.71 | $36.22 | $31.68 | 15,020,540 |
| 2016-05-03 | $32.14 | $35.04 | $32.00 | $35.04 | $30.65 | 5,483,890 |
| 2016-05-02 | $31.85 | $31.85 | $31.85 | $31.85 | $27.86 | 0 |
| 2016-04-29 | $31.12 | $32.33 | $30.93 | $31.85 | $27.86 | 3,630,650 |
| 2016-04-28 | $31.75 | $31.96 | $30.69 | $31.16 | $27.25 | 3,359,640 |
| 2016-04-27 | $31.40 | $32.49 | $31.40 | $32.21 | $28.17 | 3,064,800 |
| 2016-04-26 | $31.01 | $31.64 | $31.00 | $31.47 | $27.53 | 1,566,970 |
| 2016-04-25 | $30.95 | $31.31 | $30.70 | $31.05 | $27.16 | 1,620,130 |
| 2016-04-22 | $30.46 | $31.06 | $30.20 | $30.93 | $27.05 | 1,404,350 |
| 2016-04-21 | $30.61 | $31.18 | $30.41 | $30.53 | $26.70 | 1,791,130 |
| 2016-04-20 | $32.99 | $33.29 | $30.50 | $30.83 | $26.97 | 3,889,540 |
| 2016-04-19 | $32.90 | $33.29 | $32.53 | $32.93 | $28.80 | 1,955,360 |
| 2016-04-18 | $33.62 | $33.68 | $32.72 | $32.88 | $28.76 | 2,265,790 |
| 2016-04-15 | $33.56 | $33.87 | $33.20 | $33.74 | $29.51 | 3,748,210 |
| 2016-04-14 | $33.26 | $33.65 | $32.90 | $33.54 | $29.34 | 3,330,540 |
| 2016-04-13 | $32.60 | $33.33 | $32.50 | $32.95 | $28.82 | 3,538,260 |
| 2016-04-12 | $33.11 | $33.20 | $32.26 | $32.53 | $28.45 | 2,351,560 |
| 2016-04-11 | $32.72 | $33.19 | $32.72 | $33.10 | $28.95 | 2,799,160 |
| 2016-04-08 | $32.81 | $32.95 | $32.08 | $32.47 | $28.40 | 2,143,450 |
| 2016-04-07 | $33.15 | $34.00 | $32.66 | $32.91 | $28.79 | 3,330,310 |
| 2016-04-06 | $32.83 | $33.50 | $32.63 | $33.21 | $29.05 | 3,624,950 |
| 2016-04-05 | $32.29 | $32.85 | $32.00 | $32.83 | $28.72 | 2,812,010 |
| 2016-04-04 | $32.21 | $32.21 | $32.21 | $32.21 | $28.17 | 0 |
| 2016-04-01 | $32.65 | $32.65 | $31.88 | $32.21 | $28.17 | 2,137,180 |
| 2016-03-31 | $32.89 | $32.96 | $32.40 | $32.69 | $28.59 | 2,965,350 |
| 2016-03-30 | $32.20 | $32.71 | $31.80 | $32.67 | $28.58 | 3,033,200 |
| 2016-03-29 | $33.10 | $33.31 | $31.44 | $31.72 | $27.74 | 3,465,430 |
| 2016-03-28 | $32.30 | $34.29 | $32.30 | $32.78 | $28.67 | 6,166,830 |
| 2016-03-25 | $32.18 | $32.70 | $31.90 | $32.17 | $28.14 | 2,299,610 |
| 2016-03-24 | $32.87 | $32.94 | $32.20 | $32.22 | $28.18 | 3,381,480 |
| 2016-03-23 | $32.17 | $33.00 | $32.03 | $32.89 | $28.77 | 3,175,250 |
| 2016-03-22 | $32.60 | $33.63 | $32.33 | $32.63 | $28.54 | 5,172,620 |
| 2016-03-21 | $32.46 | $32.68 | $31.80 | $32.60 | $28.51 | 5,900,520 |
| 2016-03-18 | $31.04 | $31.85 | $30.80 | $31.62 | $27.66 | 3,742,000 |
| 2016-03-17 | $30.25 | $30.98 | $30.18 | $30.78 | $26.92 | 2,348,180 |
| 2016-03-16 | $30.94 | $30.98 | $30.15 | $30.19 | $26.41 | 1,893,180 |
| 2016-03-15 | $30.05 | $31.14 | $29.76 | $31.05 | $27.16 | 3,440,700 |
| 2016-03-14 | $29.50 | $30.50 | $29.50 | $30.04 | $26.28 | 2,812,990 |
| 2016-03-11 | $29.60 | $29.80 | $28.85 | $29.28 | $25.61 | 1,625,440 |
| 2016-03-10 | $29.68 | $30.79 | $29.66 | $29.78 | $26.05 | 2,309,860 |
| 2016-03-09 | $30.01 | $30.46 | $29.65 | $29.77 | $26.04 | 2,335,110 |
| 2016-03-08 | $31.50 | $31.50 | $29.87 | $30.88 | $27.01 | 3,064,430 |
| 2016-03-07 | $30.16 | $31.68 | $30.16 | $31.43 | $27.49 | 5,056,500 |
| 2016-03-04 | $29.36 | $30.36 | $28.20 | $30.08 | $26.31 | 3,227,810 |
| 2016-03-03 | $29.88 | $30.96 | $29.61 | $29.92 | $26.17 | 3,304,590 |
| 2016-03-02 | $28.90 | $30.01 | $28.58 | $29.92 | $26.17 | 3,129,540 |
| 2016-03-01 | $28.58 | $29.01 | $27.86 | $28.74 | $25.14 | 2,007,420 |
| 2016-02-29 | $29.80 | $30.15 | $27.85 | $28.26 | $24.72 | 2,941,020 |
| 2016-02-26 | $29.72 | $30.20 | $29.08 | $29.73 | $26.00 | 2,547,290 |
| 2016-02-25 | $32.69 | $32.80 | $29.53 | $29.65 | $25.93 | 4,890,100 |
| 2016-02-24 | $32.68 | $33.35 | $31.95 | $32.81 | $28.70 | 3,656,030 |
| 2016-02-23 | $32.70 | $34.16 | $32.51 | $33.34 | $29.16 | 5,696,720 |
| 2016-02-22 | $32.38 | $32.79 | $32.02 | $32.63 | $28.54 | 3,149,750 |
| 2016-02-19 | $31.81 | $32.09 | $31.67 | $31.96 | $27.95 | 2,198,210 |
| 2016-02-18 | $32.36 | $32.47 | $31.73 | $31.99 | $27.98 | 3,128,190 |
| 2016-02-17 | $31.93 | $32.01 | $31.28 | $31.98 | $27.97 | 3,226,720 |
| 2016-02-16 | $30.74 | $32.15 | $30.74 | $31.85 | $27.86 | 2,541,050 |
| 2016-02-15 | $30.00 | $31.08 | $29.83 | $30.77 | $26.91 | 1,842,360 |
| 2016-02-12 | $31.41 | $31.41 | $31.41 | $31.41 | $27.47 | 0 |
| 2016-02-11 | $31.41 | $31.41 | $31.41 | $31.41 | $27.47 | 0 |
| 2016-02-10 | $31.41 | $31.41 | $31.41 | $31.41 | $27.47 | 0 |
| 2016-02-09 | $31.41 | $31.41 | $31.41 | $31.41 | $27.47 | 0 |
| 2016-02-08 | $31.41 | $31.41 | $31.41 | $31.41 | $27.47 | 0 |
| 2016-02-05 | $32.30 | $32.37 | $31.30 | $31.41 | $27.47 | 2,352,050 |
| 2016-02-04 | $31.40 | $33.00 | $31.40 | $32.30 | $28.25 | 3,699,930 |
| 2016-02-03 | $31.70 | $31.80 | $30.18 | $31.53 | $27.58 | 2,296,000 |
| 2016-02-02 | $31.00 | $32.05 | $30.90 | $31.79 | $27.81 | 2,854,680 |
| 2016-02-01 | $30.80 | $31.50 | $30.50 | $31.10 | $27.20 | 2,719,830 |
| 2016-01-29 | $29.64 | $31.10 | $29.52 | $30.76 | $26.90 | 2,647,670 |
| 2016-01-28 | $31.10 | $31.65 | $29.43 | $29.55 | $25.85 | 2,887,270 |
| 2016-01-27 | $32.90 | $33.50 | $29.81 | $31.97 | $27.96 | 4,223,480 |
| 2016-01-26 | $34.86 | $35.80 | $32.15 | $32.65 | $28.56 | 4,275,050 |
| 2016-01-25 | $35.01 | $35.65 | $34.71 | $35.07 | $30.67 | 2,890,770 |
| 2016-01-22 | $34.21 | $34.70 | $33.60 | $34.46 | $30.14 | 2,645,610 |
| 2016-01-21 | $34.61 | $35.87 | $33.65 | $33.80 | $29.56 | 3,172,510 |
| 2016-01-20 | $35.70 | $36.11 | $35.18 | $35.45 | $31.01 | 3,663,460 |
| 2016-01-19 | $34.53 | $36.30 | $34.50 | $36.12 | $31.59 | 4,519,820 |
| 2016-01-18 | $33.80 | $35.20 | $33.35 | $34.50 | $30.18 | 3,105,350 |
| 2016-01-15 | $35.02 | $35.71 | $33.78 | $34.19 | $29.90 | 3,277,830 |
| 2016-01-14 | $33.00 | $35.80 | $32.90 | $35.61 | $31.15 | 3,597,310 |
| 2016-01-13 | $35.48 | $35.88 | $34.05 | $34.20 | $29.91 | 3,278,970 |
| 2016-01-12 | $34.80 | $35.47 | $34.00 | $34.89 | $30.52 | 3,710,920 |
| 2016-01-11 | $36.12 | $37.42 | $34.01 | $34.50 | $30.18 | 4,314,100 |
| 2016-01-08 | $38.36 | $38.40 | $35.06 | $37.42 | $32.73 | 5,073,020 |
| 2016-01-07 | $40.00 | $40.00 | $36.42 | $36.56 | $31.98 | 1,297,570 |
| 2016-01-06 | $40.11 | $40.98 | $39.40 | $40.45 | $35.38 | 4,975,040 |
| 2016-01-05 | $37.57 | $40.28 | $37.00 | $39.98 | $34.97 | 6,500,330 |
| 2016-01-04 | $42.98 | $43.10 | $38.81 | $38.83 | $33.96 | 3,858,870 |
| 2016-01-01 | $42.94 | $42.94 | $42.94 | $42.94 | $37.56 | 0 |
| 2015-12-31 | $43.98 | $44.45 | $42.80 | $42.94 | $37.56 | 3,445,130 |
| 2015-12-30 | $44.00 | $45.08 | $43.77 | $44.06 | $38.54 | 4,500,490 |
| 2015-12-29 | $42.51 | $44.75 | $42.51 | $44.34 | $38.78 | 5,307,650 |
| 2015-12-28 | $44.77 | $45.19 | $42.38 | $42.74 | $37.38 | 7,757,190 |
| 2015-12-25 | $45.61 | $46.00 | $44.18 | $44.48 | $38.91 | 6,600,780 |
| 2015-12-24 | $44.40 | $46.77 | $44.32 | $45.89 | $40.14 | 8,781,070 |
| 2015-12-23 | $46.00 | $46.68 | $44.60 | $44.92 | $39.29 | 11,038,060 |
| 2015-12-22 | $45.98 | $48.86 | $44.88 | $47.55 | $41.59 | 19,164,430 |
| 2015-12-21 | $40.00 | $44.42 | $39.71 | $44.42 | $38.85 | 7,528,480 |
| 2015-12-18 | $39.67 | $41.50 | $39.10 | $40.38 | $35.32 | 7,811,500 |
| 2015-12-17 | $39.11 | $40.33 | $39.10 | $39.85 | $34.86 | 5,713,600 |
| 2015-12-16 | $38.54 | $39.16 | $38.33 | $38.77 | $33.91 | 3,573,750 |
| 2015-12-15 | $38.49 | $38.88 | $38.18 | $38.61 | $33.77 | 2,796,510 |
| 2015-12-14 | $37.00 | $38.55 | $36.61 | $38.51 | $33.68 | 2,949,300 |
| 2015-12-11 | $38.54 | $38.90 | $37.15 | $37.55 | $32.84 | 4,230,570 |
| 2015-12-10 | $38.50 | $39.35 | $38.05 | $38.54 | $33.71 | 3,796,300 |
| 2015-12-09 | $39.40 | $39.97 | $38.50 | $38.91 | $34.03 | 4,623,230 |
| 2015-12-08 | $40.51 | $40.51 | $39.18 | $39.41 | $34.47 | 4,982,410 |
| 2015-12-07 | $40.62 | $40.98 | $39.80 | $40.49 | $35.42 | 6,084,110 |
| 2015-12-04 | $41.10 | $41.50 | $39.58 | $40.15 | $35.12 | 9,302,890 |
| 2015-12-03 | $37.53 | $40.93 | $37.50 | $40.93 | $35.80 | 9,001,890 |
| 2015-12-02 | $37.19 | $37.49 | $36.00 | $37.21 | $32.55 | 3,231,090 |
| 2015-12-01 | $36.95 | $37.65 | $36.64 | $37.17 | $32.51 | 3,654,010 |
| 2015-11-30 | $36.50 | $37.58 | $35.20 | $37.18 | $32.52 | 5,452,570 |
| 2015-11-27 | $39.27 | $39.68 | $36.06 | $36.37 | $31.81 | 7,965,820 |
| 2015-11-26 | $40.70 | $41.20 | $39.50 | $39.73 | $34.75 | 6,730,630 |
| 2015-11-25 | $40.50 | $40.70 | $39.89 | $40.48 | $35.41 | 6,005,140 |
| 2015-11-24 | $38.69 | $40.61 | $38.69 | $40.57 | $35.49 | 7,513,610 |
| 2015-11-23 | $39.67 | $39.98 | $38.85 | $39.02 | $34.13 | 5,121,610 |
| 2015-11-20 | $39.90 | $40.17 | $39.41 | $39.65 | $34.68 | 5,164,540 |
| 2015-11-19 | $39.00 | $39.98 | $38.60 | $39.95 | $34.94 | 5,660,920 |
| 2015-11-18 | $38.91 | $40.01 | $38.64 | $38.95 | $34.07 | 4,952,510 |
| 2015-11-17 | $39.80 | $41.46 | $38.86 | $38.97 | $34.09 | 6,823,420 |
| 2015-11-16 | $37.90 | $40.00 | $37.68 | $39.56 | $34.60 | 6,160,500 |
| 2015-11-13 | $41.83 | $41.90 | $38.80 | $39.13 | $34.23 | 11,226,400 |
| 2015-11-12 | $41.00 | $43.84 | $40.50 | $42.70 | $37.35 | 13,406,680 |
| 2015-11-11 | $38.17 | $41.60 | $37.90 | $41.07 | $35.92 | 12,324,570 |
| 2015-11-10 | $38.50 | $38.76 | $37.60 | $38.20 | $33.41 | 8,970,660 |
| 2015-11-09 | $37.96 | $40.00 | $37.31 | $39.02 | $34.13 | 12,592,180 |
| 2015-11-06 | $37.89 | $38.87 | $37.88 | $38.19 | $33.40 | 8,961,290 |
| 2015-11-05 | $38.96 | $39.35 | $37.80 | $37.88 | $33.13 | 12,473,660 |
| 2015-11-04 | $37.40 | $39.66 | $37.00 | $38.89 | $34.02 | 14,911,820 |
| 2015-11-03 | $37.18 | $39.12 | $36.04 | $37.97 | $33.21 | 18,328,320 |
| 2015-11-02 | $34.00 | $37.20 | $33.59 | $37.20 | $32.54 | 18,090,250 |
| 2015-10-30 | $32.83 | $34.59 | $32.61 | $33.82 | $29.58 | 8,035,110 |
| 2015-10-29 | $32.85 | $33.21 | $32.42 | $32.95 | $28.82 | 5,511,220 |
| 2015-10-28 | $32.40 | $33.49 | $31.75 | $32.19 | $28.16 | 5,820,640 |
| 2015-10-27 | $32.89 | $32.89 | $31.60 | $32.65 | $28.56 | 5,219,380 |
| 2015-10-26 | $33.50 | $33.65 | $32.61 | $33.06 | $28.92 | 5,280,830 |
| 2015-10-23 | $32.37 | $33.17 | $32.20 | $32.94 | $28.81 | 6,473,110 |
| 2015-10-22 | $31.80 | $32.40 | $30.99 | $32.38 | $28.32 | 6,981,120 |
| 2015-10-21 | $35.10 | $35.35 | $31.58 | $31.64 | $27.67 | 9,291,060 |
| 2015-10-20 | $34.70 | $35.22 | $34.31 | $34.93 | $30.55 | 5,783,190 |
| 2015-10-19 | $35.12 | $35.91 | $34.21 | $34.72 | $30.37 | 7,122,490 |
| 2015-10-16 | $35.30 | $35.67 | $34.50 | $35.11 | $30.71 | 8,482,420 |
| 2015-10-15 | $33.38 | $35.80 | $33.30 | $35.23 | $30.81 | 9,694,140 |
| 2015-10-14 | $34.05 | $34.98 | $33.55 | $33.60 | $29.39 | 6,938,040 |
| 2015-10-13 | $34.00 | $34.19 | $33.40 | $33.99 | $29.73 | 6,057,720 |
| 2015-10-12 | $32.80 | $34.95 | $32.56 | $34.24 | $29.95 | 8,599,970 |
| 2015-10-09 | $32.20 | $32.60 | $31.90 | $32.39 | $28.33 | 5,096,310 |
| 2015-10-08 | $32.08 | $32.98 | $31.65 | $32.33 | $28.28 | 5,412,690 |
| 2015-10-07 | $31.14 | $31.14 | $31.14 | $31.14 | $27.24 | 0 |
| 2015-10-06 | $31.14 | $31.14 | $31.14 | $31.14 | $27.24 | 0 |
| 2015-10-05 | $31.14 | $31.14 | $31.14 | $31.14 | $27.24 | 0 |
| 2015-10-02 | $31.14 | $31.14 | $31.14 | $31.14 | $27.24 | 0 |
| 2015-10-01 | $31.14 | $31.14 | $31.14 | $31.14 | $27.24 | 0 |
| 2015-09-30 | $31.15 | $31.65 | $30.85 | $31.14 | $27.24 | 2,960,180 |
| 2015-09-29 | $31.32 | $31.78 | $30.80 | $31.16 | $27.25 | 4,131,780 |
| 2015-09-28 | $31.45 | $32.20 | $31.40 | $31.96 | $27.95 | 3,810,620 |
| 2015-09-25 | $33.00 | $33.46 | $31.00 | $31.43 | $27.49 | 7,080,920 |
| 2015-09-24 | $33.52 | $34.37 | $33.26 | $33.59 | $29.38 | 6,160,240 |
| 2015-09-23 | $33.00 | $34.88 | $32.75 | $33.51 | $29.31 | 8,930,420 |
| 2015-09-22 | $33.80 | $34.36 | $32.60 | $33.75 | $29.52 | 9,110,490 |
| 2015-09-21 | $31.34 | $33.40 | $31.28 | $33.36 | $29.18 | 6,817,790 |
| 2015-09-18 | $32.35 | $32.80 | $31.03 | $32.00 | $27.99 | 5,831,260 |
| 2015-09-17 | $33.65 | $34.38 | $32.00 | $32.13 | $28.10 | 11,558,880 |
| 2015-09-16 | $31.50 | $34.21 | $31.14 | $34.17 | $29.89 | 10,608,190 |
| 2015-09-15 | $29.50 | $32.43 | $29.50 | $31.10 | $27.20 | 7,793,430 |
| 2015-09-14 | $34.20 | $34.39 | $30.61 | $30.61 | $26.77 | 8,184,690 |
| 2015-09-11 | $33.45 | $34.49 | $33.40 | $34.01 | $29.75 | 6,360,790 |
| 2015-09-10 | $34.60 | $35.10 | $33.50 | $33.52 | $29.32 | 9,996,060 |
| 2015-09-09 | $35.25 | $36.41 | $34.52 | $35.70 | $31.23 | 15,256,760 |
| 2015-09-08 | $31.45 | $34.57 | $30.86 | $34.57 | $30.24 | 12,107,780 |
| 2015-09-07 | $31.62 | $32.79 | $30.80 | $31.43 | $27.49 | 8,585,160 |
| 2015-09-04 | $30.89 | $30.89 | $30.89 | $30.89 | $27.02 | 0 |
| 2015-09-03 | $30.89 | $30.89 | $30.89 | $30.89 | $27.02 | 0 |
| 2015-09-02 | $28.93 | $33.57 | $28.36 | $30.89 | $27.02 | 11,440,850 |
| 2015-09-01 | $33.50 | $33.50 | $30.65 | $30.65 | $26.81 | 10,281,310 |
Anhui Kouzi Distillery Company Ltd (603589) News Headlines
Recent Anhui Kouzi Distillery Company Ltd (603589) News
Similar Companies to Anhui Kouzi Distillery Company Ltd (603589) 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 | -- | -- | -- |