Zhejiang Huayou Cobalt CompanyLtd (603799) Exchange: SHG
Data as of July 11, 2025
$38.38 ($-0.51) -1.31%
Zhejiang Huayou Cobalt CompanyLtd - Daily Information
Click for more stock information on Zhejiang Huayou Cobalt CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $38.91 |
| Previous Close | $38.38 |
| High | $39.30 |
| Low | $38.22 |
| Adjusted Open | $38.91 |
| Previous Adjusted Close | $38.38 |
| Adjusted High | $39.30 |
| Adjusted Low | $38.22 |
About Zhejiang Huayou Cobalt CompanyLtd (603799)
Invest in Zhejiang Huayou Cobalt CompanyLtd (603799)
Historical Stock Data for Zhejiang Huayou Cobalt CompanyLtd (603799)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $38.91 | $39.30 | $38.22 | $38.38 | $38.38 | 33,495,270 |
| 2025-07-08 | $38.00 | $39.50 | $37.95 | $38.89 | $38.89 | 61,771,120 |
| 2025-07-07 | $37.61 | $37.62 | $37.26 | $37.33 | $37.33 | 16,225,730 |
| 2025-07-04 | $38.30 | $38.31 | $37.13 | $37.65 | $37.65 | 38,028,770 |
| 2025-07-03 | $38.58 | $38.66 | $37.80 | $38.42 | $38.42 | 36,300,160 |
| 2025-07-02 | $37.81 | $38.57 | $37.52 | $37.97 | $37.97 | 29,849,080 |
| 2025-06-30 | $37.17 | $37.34 | $36.80 | $37.02 | $37.02 | 28,391,450 |
| 2025-06-27 | $37.36 | $37.88 | $37.03 | $37.12 | $37.12 | 29,693,350 |
| 2025-06-26 | $37.62 | $38.09 | $37.13 | $37.27 | $37.27 | 32,155,690 |
| 2025-06-25 | $37.62 | $37.73 | $37.12 | $37.49 | $37.49 | 33,658,440 |
| 2025-06-24 | $37.77 | $38.15 | $37.45 | $37.72 | $37.72 | 37,197,700 |
| 2025-06-23 | $36.99 | $38.28 | $36.98 | $37.83 | $37.83 | 70,271,670 |
| 2025-06-20 | $35.86 | $36.25 | $35.50 | $35.57 | $35.57 | 22,591,350 |
| 2025-06-19 | $36.33 | $37.00 | $35.76 | $35.95 | $35.95 | 29,595,770 |
| 2025-06-18 | $36.49 | $36.50 | $35.79 | $36.33 | $36.33 | 23,003,540 |
| 2025-06-17 | $35.32 | $36.87 | $35.15 | $36.49 | $36.49 | 41,812,170 |
| 2025-06-13 | $35.26 | $35.75 | $35.01 | $35.22 | $35.22 | 23,166,800 |
| 2025-06-12 | $34.70 | $35.99 | $34.70 | $35.37 | $35.37 | 36,986,260 |
| 2025-06-11 | $33.66 | $35.19 | $33.55 | $34.99 | $34.99 | 42,448,590 |
| 2025-06-10 | $34.32 | $34.49 | $33.59 | $33.87 | $33.87 | 18,605,380 |
| 2025-06-09 | $34.36 | $34.67 | $34.18 | $34.36 | $34.36 | 15,721,290 |
| 2025-06-06 | $34.18 | $34.60 | $34.00 | $34.36 | $34.36 | 17,269,880 |
| 2025-06-05 | $34.26 | $34.27 | $33.92 | $34.09 | $34.09 | 11,847,600 |
| 2025-06-04 | $33.70 | $34.33 | $33.56 | $34.10 | $34.10 | 19,289,450 |
| 2025-06-03 | $33.39 | $33.85 | $33.39 | $33.52 | $33.52 | 12,525,800 |
| 2025-05-30 | $33.71 | $33.74 | $33.02 | $33.40 | $33.40 | 18,466,040 |
| 2025-05-29 | $33.53 | $34.10 | $33.53 | $33.88 | $33.88 | 14,383,210 |
| 2025-05-28 | $33.91 | $33.99 | $33.67 | $33.77 | $33.77 | 12,895,520 |
| 2025-05-27 | $33.99 | $34.29 | $33.68 | $33.94 | $33.94 | 17,573,060 |
| 2025-05-26 | $34.80 | $34.86 | $33.79 | $34.03 | $34.03 | 29,928,870 |
| 2025-05-23 | $35.00 | $36.08 | $34.89 | $34.95 | $34.95 | 32,429,130 |
| 2025-05-22 | $35.40 | $35.84 | $34.94 | $34.98 | $34.98 | 19,371,280 |
| 2025-05-21 | $34.94 | $35.90 | $34.88 | $35.56 | $35.56 | 35,689,510 |
| 2025-05-20 | $34.96 | $35.08 | $34.76 | $34.93 | $34.93 | 14,885,090 |
| 2025-05-19 | $35.09 | $35.09 | $34.55 | $34.96 | $34.96 | 19,076,080 |
| 2025-05-16 | $34.65 | $35.49 | $34.61 | $35.36 | $35.36 | 30,996,620 |
| 2025-05-15 | $35.20 | $35.44 | $34.65 | $34.78 | $34.78 | 26,409,550 |
| 2025-05-14 | $34.80 | $35.50 | $34.71 | $35.36 | $35.36 | 36,456,210 |
| 2025-05-13 | $35.04 | $35.06 | $34.52 | $34.76 | $34.76 | 25,236,020 |
| 2025-05-12 | $35.29 | $35.37 | $34.55 | $35.04 | $35.04 | 32,488,720 |
| 2025-05-09 | $34.24 | $35.35 | $34.09 | $34.88 | $34.88 | 31,716,520 |
| 2025-05-08 | $34.02 | $34.53 | $34.02 | $34.31 | $34.31 | 16,937,020 |
| 2025-05-07 | $35.05 | $35.10 | $33.99 | $34.31 | $34.31 | 27,023,650 |
| 2025-05-06 | $34.01 | $34.69 | $33.96 | $34.46 | $34.46 | 29,299,130 |
| 2025-04-30 | $33.40 | $34.08 | $33.40 | $33.88 | $33.88 | 23,825,770 |
| 2025-04-29 | $33.26 | $33.86 | $33.21 | $33.48 | $33.48 | 20,430,650 |
| 2025-04-28 | $34.09 | $34.09 | $33.33 | $33.36 | $33.36 | 26,080,690 |
| 2025-04-25 | $33.60 | $34.56 | $33.37 | $34.10 | $34.10 | 37,707,610 |
| 2025-04-24 | $33.25 | $33.99 | $33.20 | $33.45 | $33.45 | 30,127,000 |
| 2025-04-23 | $33.80 | $33.85 | $33.23 | $33.59 | $33.59 | 35,834,740 |
| 2025-04-22 | $33.65 | $33.88 | $33.40 | $33.43 | $33.43 | 35,101,640 |
| 2025-04-21 | $32.95 | $33.97 | $32.33 | $33.82 | $33.82 | 60,512,680 |
| 2025-04-18 | $30.81 | $32.39 | $30.60 | $31.88 | $31.88 | 40,663,850 |
| 2025-04-17 | $30.56 | $31.03 | $30.51 | $30.90 | $30.90 | 17,534,100 |
| 2025-04-16 | $31.02 | $31.02 | $30.15 | $30.80 | $30.80 | 23,136,250 |
| 2025-04-15 | $31.16 | $31.21 | $30.74 | $31.02 | $31.02 | 18,204,250 |
| 2025-04-14 | $31.15 | $31.65 | $30.97 | $31.16 | $31.16 | 28,679,840 |
| 2025-04-11 | $30.15 | $31.00 | $30.01 | $30.73 | $30.73 | 31,199,910 |
| 2025-04-10 | $30.60 | $30.63 | $29.87 | $30.36 | $30.36 | 49,153,060 |
| 2025-04-09 | $28.20 | $29.37 | $27.37 | $29.37 | $29.37 | 55,332,600 |
| 2025-04-08 | $29.36 | $29.87 | $28.28 | $28.93 | $28.93 | 68,194,540 |
| 2025-04-07 | $30.00 | $31.33 | $29.91 | $29.91 | $29.91 | 40,168,820 |
| 2025-04-03 | $33.60 | $33.93 | $33.18 | $33.23 | $33.23 | 24,125,480 |
| 2025-04-02 | $33.81 | $34.24 | $33.72 | $33.95 | $33.95 | 17,015,250 |
| 2025-04-01 | $34.10 | $34.29 | $33.67 | $33.79 | $33.79 | 22,797,700 |
| 2025-03-31 | $34.35 | $34.84 | $33.78 | $34.07 | $34.07 | 30,972,720 |
| 2025-03-28 | $35.20 | $35.29 | $34.68 | $34.78 | $34.78 | 20,821,660 |
| 2025-03-27 | $35.31 | $35.44 | $34.70 | $35.12 | $35.12 | 26,992,160 |
| 2025-03-26 | $35.58 | $36.75 | $35.55 | $35.60 | $35.60 | 41,823,720 |
| 2025-03-25 | $36.31 | $36.48 | $35.26 | $35.45 | $35.45 | 32,992,770 |
| 2025-03-24 | $35.33 | $36.22 | $35.18 | $36.06 | $36.06 | 55,443,340 |
| 2025-03-21 | $36.20 | $36.74 | $34.92 | $35.11 | $35.11 | 57,228,490 |
| 2025-03-20 | $36.98 | $37.15 | $36.14 | $36.20 | $36.20 | 43,568,120 |
| 2025-03-19 | $37.00 | $37.25 | $36.39 | $36.87 | $36.87 | 52,761,140 |
| 2025-03-18 | $37.20 | $37.99 | $36.89 | $36.92 | $36.92 | 63,819,590 |
| 2025-03-17 | $38.77 | $38.77 | $37.20 | $37.25 | $37.25 | 82,370,640 |
| 2025-03-14 | $39.95 | $40.13 | $38.62 | $39.12 | $39.12 | 74,263,970 |
| 2025-03-13 | $38.05 | $40.09 | $37.78 | $38.93 | $38.93 | 91,939,350 |
| 2025-03-12 | $38.82 | $39.16 | $37.49 | $37.72 | $37.72 | 67,291,100 |
| 2025-03-11 | $37.58 | $39.18 | $37.56 | $38.60 | $38.60 | 92,099,190 |
| 2025-03-10 | $37.97 | $38.97 | $36.82 | $38.44 | $38.44 | 108,832,880 |
| 2025-03-07 | $36.00 | $37.67 | $35.90 | $36.30 | $36.30 | 100,395,730 |
| 2025-03-06 | $34.80 | $36.36 | $34.64 | $35.98 | $35.98 | 87,778,030 |
| 2025-03-05 | $35.39 | $35.39 | $33.91 | $34.38 | $34.38 | 52,279,330 |
| 2025-03-04 | $34.60 | $35.55 | $33.77 | $35.14 | $35.14 | 76,091,640 |
| 2025-03-03 | $33.98 | $35.40 | $33.96 | $34.98 | $34.98 | 110,321,980 |
| 2025-02-28 | $33.19 | $33.96 | $32.40 | $33.00 | $33.00 | 84,926,220 |
| 2025-02-27 | $31.95 | $33.48 | $31.95 | $33.18 | $33.18 | 90,606,830 |
| 2025-02-26 | $31.52 | $32.29 | $31.48 | $31.95 | $31.95 | 53,298,510 |
| 2025-02-25 | $31.52 | $33.08 | $31.41 | $32.08 | $32.08 | 106,552,300 |
| 2025-02-24 | $31.17 | $31.20 | $30.41 | $30.70 | $30.70 | 31,756,870 |
| 2025-02-20 | $30.35 | $30.45 | $29.94 | $30.25 | $30.25 | 24,446,040 |
| 2025-02-19 | $29.99 | $30.49 | $29.88 | $30.34 | $30.34 | 28,628,380 |
| 2025-02-18 | $30.70 | $30.76 | $29.87 | $29.98 | $29.98 | 32,475,390 |
| 2025-02-17 | $31.11 | $31.21 | $30.30 | $30.40 | $30.40 | 42,323,450 |
| 2025-02-14 | $31.03 | $31.93 | $31.03 | $31.19 | $31.19 | 51,132,340 |
| 2025-02-13 | $30.39 | $31.40 | $30.36 | $30.46 | $30.46 | 37,067,250 |
| 2025-02-12 | $29.88 | $30.92 | $29.66 | $30.56 | $30.56 | 41,373,510 |
| 2025-02-11 | $30.20 | $30.28 | $29.77 | $29.91 | $29.91 | 22,489,690 |
| 2025-02-10 | $30.66 | $30.70 | $30.10 | $30.31 | $30.31 | 28,639,080 |
| 2025-02-07 | $30.30 | $30.85 | $30.04 | $30.63 | $30.63 | 36,781,240 |
| 2025-02-06 | $29.65 | $30.27 | $29.43 | $30.27 | $30.27 | 31,866,850 |
| 2025-02-05 | $29.51 | $29.78 | $29.12 | $29.66 | $29.66 | 26,788,270 |
| 2025-01-27 | $28.95 | $29.41 | $28.95 | $29.22 | $29.22 | 22,327,620 |
| 2025-01-24 | $28.70 | $29.07 | $28.60 | $28.95 | $28.95 | 22,752,480 |
| 2025-01-23 | $29.60 | $29.86 | $28.87 | $28.88 | $28.88 | 21,092,230 |
| 2025-01-22 | $29.30 | $29.36 | $29.02 | $29.27 | $29.27 | 13,419,920 |
| 2025-01-21 | $30.00 | $30.05 | $29.25 | $29.38 | $29.38 | 18,072,320 |
| 2025-01-20 | $29.80 | $30.12 | $29.60 | $29.75 | $29.75 | 21,991,680 |
| 2025-01-17 | $29.70 | $29.94 | $29.44 | $29.61 | $29.61 | 18,429,500 |
| 2025-01-16 | $29.85 | $30.30 | $29.23 | $29.70 | $29.70 | 26,118,380 |
| 2025-01-15 | $29.42 | $29.81 | $29.36 | $29.45 | $29.45 | 24,208,890 |
| 2025-01-14 | $28.55 | $29.71 | $28.43 | $29.65 | $29.65 | 34,539,090 |
| 2025-01-13 | $27.64 | $28.85 | $27.51 | $28.52 | $28.52 | 26,903,100 |
| 2025-01-09 | $28.06 | $28.38 | $28.05 | $28.31 | $28.31 | 15,441,040 |
| 2025-01-08 | $28.36 | $28.51 | $27.69 | $28.25 | $28.25 | 22,481,270 |
| 2025-01-07 | $28.02 | $28.64 | $27.98 | $28.51 | $28.51 | 20,328,910 |
| 2025-01-06 | $28.03 | $28.58 | $27.80 | $28.25 | $28.25 | 29,770,530 |
| 2025-01-03 | $28.40 | $28.70 | $27.60 | $27.74 | $27.74 | 26,662,020 |
| 2025-01-02 | $29.20 | $29.20 | $28.06 | $28.41 | $28.41 | 31,782,400 |
| 2024-12-31 | $30.18 | $30.25 | $29.17 | $29.26 | $29.26 | 27,838,710 |
| 2024-12-30 | $29.98 | $30.41 | $29.80 | $30.16 | $30.16 | 18,209,810 |
| 2024-12-27 | $29.90 | $30.56 | $29.76 | $30.07 | $30.07 | 21,937,660 |
| 2024-12-26 | $29.73 | $30.10 | $29.71 | $29.93 | $29.93 | 16,924,520 |
| 2024-12-25 | $30.26 | $30.35 | $29.68 | $29.71 | $29.71 | 23,062,020 |
| 2024-12-24 | $29.88 | $30.52 | $29.88 | $30.30 | $30.30 | 24,573,630 |
| 2024-12-23 | $30.58 | $30.99 | $29.81 | $29.88 | $29.88 | 34,330,040 |
| 2024-12-20 | $30.18 | $30.59 | $29.92 | $30.35 | $30.35 | 22,865,320 |
| 2024-12-19 | $29.78 | $30.33 | $29.52 | $30.14 | $30.14 | 19,774,530 |
| 2024-12-18 | $30.53 | $30.69 | $30.11 | $30.22 | $30.22 | 23,571,820 |
| 2024-12-17 | $30.31 | $30.84 | $30.31 | $30.51 | $30.51 | 26,058,940 |
| 2024-12-16 | $31.41 | $31.46 | $30.30 | $30.45 | $30.45 | 41,277,800 |
| 2024-12-13 | $32.19 | $32.19 | $31.45 | $31.47 | $31.47 | 33,143,640 |
| 2024-12-12 | $32.30 | $32.53 | $32.00 | $32.50 | $32.50 | 22,879,050 |
| 2024-12-11 | $32.16 | $32.61 | $32.16 | $32.36 | $32.36 | 19,190,430 |
| 2024-12-10 | $33.65 | $33.85 | $32.30 | $32.40 | $32.40 | 37,373,210 |
| 2024-12-09 | $32.64 | $33.14 | $32.27 | $32.43 | $32.43 | 27,038,740 |
| 2024-12-06 | $31.87 | $32.99 | $31.56 | $32.62 | $32.62 | 37,471,590 |
| 2024-12-05 | $31.70 | $32.13 | $31.65 | $31.86 | $31.86 | 18,073,220 |
| 2024-12-04 | $32.52 | $32.67 | $31.78 | $31.90 | $31.90 | 24,383,560 |
| 2024-12-03 | $32.81 | $32.82 | $32.01 | $32.35 | $32.35 | 27,461,960 |
| 2024-12-02 | $32.30 | $33.00 | $31.97 | $32.81 | $32.81 | 35,102,320 |
| 2024-11-29 | $31.75 | $32.84 | $31.52 | $32.34 | $32.34 | 34,294,530 |
| 2024-11-28 | $32.09 | $32.19 | $31.67 | $31.71 | $31.71 | 23,780,680 |
| 2024-11-27 | $31.54 | $32.19 | $30.71 | $32.16 | $32.16 | 41,205,260 |
| 2024-11-26 | $32.75 | $32.75 | $31.68 | $31.69 | $31.69 | 32,632,470 |
| 2024-11-25 | $32.76 | $33.68 | $32.07 | $32.73 | $32.73 | 38,063,780 |
| 2024-11-22 | $33.50 | $33.90 | $32.37 | $32.43 | $32.43 | 39,795,990 |
| 2024-11-21 | $34.03 | $34.27 | $33.58 | $33.89 | $33.89 | 30,619,020 |
| 2024-11-20 | $34.38 | $34.72 | $33.80 | $34.19 | $34.19 | 48,515,900 |
| 2024-11-19 | $32.76 | $34.83 | $32.07 | $34.54 | $34.54 | 69,338,210 |
| 2024-11-18 | $33.43 | $33.75 | $32.19 | $32.40 | $32.40 | 54,456,630 |
| 2024-11-15 | $34.45 | $34.93 | $33.63 | $33.63 | $33.63 | 48,056,320 |
| 2024-11-14 | $36.48 | $36.72 | $34.75 | $34.82 | $34.82 | 48,004,180 |
| 2024-11-13 | $36.25 | $37.45 | $35.75 | $36.45 | $36.45 | 61,080,820 |
| 2024-11-12 | $37.17 | $39.21 | $36.22 | $36.90 | $36.90 | 100,130,080 |
| 2024-11-11 | $35.50 | $37.20 | $35.47 | $36.96 | $36.96 | 70,085,120 |
| 2024-11-08 | $37.00 | $37.70 | $35.67 | $36.00 | $36.00 | 88,170,190 |
| 2024-11-07 | $35.29 | $36.10 | $34.65 | $35.95 | $35.95 | 101,062,000 |
| 2024-11-06 | $34.70 | $37.36 | $34.55 | $36.41 | $36.41 | 159,125,710 |
| 2024-11-05 | $31.92 | $34.38 | $31.88 | $33.96 | $33.96 | 89,531,930 |
| 2024-11-04 | $32.51 | $32.56 | $31.22 | $31.91 | $31.91 | 51,525,580 |
| 2024-11-01 | $30.70 | $33.05 | $30.67 | $31.94 | $31.94 | 98,988,640 |
| 2024-10-31 | $30.96 | $31.59 | $30.64 | $31.07 | $31.07 | 41,423,440 |
| 2024-10-30 | $30.85 | $31.29 | $30.45 | $30.75 | $30.75 | 32,574,140 |
| 2024-10-29 | $31.92 | $32.60 | $31.12 | $31.15 | $31.15 | 44,708,600 |
| 2024-10-28 | $32.13 | $32.30 | $31.40 | $31.86 | $31.86 | 46,954,780 |
| 2024-10-25 | $30.24 | $32.86 | $30.23 | $32.13 | $32.13 | 92,893,790 |
| 2024-10-24 | $30.69 | $30.69 | $29.98 | $30.24 | $30.24 | 34,756,830 |
| 2024-10-23 | $31.20 | $31.28 | $30.28 | $30.80 | $30.80 | 54,286,510 |
| 2024-10-22 | $30.52 | $30.84 | $30.15 | $30.76 | $30.76 | 46,504,180 |
| 2024-10-21 | $30.50 | $31.50 | $30.43 | $30.76 | $30.76 | 81,885,040 |
| 2024-10-18 | $27.72 | $29.50 | $27.52 | $28.95 | $28.95 | 54,547,260 |
| 2024-10-17 | $28.25 | $28.61 | $27.70 | $27.72 | $27.72 | 31,296,870 |
| 2024-10-16 | $27.90 | $28.68 | $27.81 | $28.17 | $28.17 | 32,465,920 |
| 2024-10-15 | $29.17 | $29.46 | $28.51 | $28.54 | $28.54 | 42,549,630 |
| 2024-10-14 | $28.06 | $29.39 | $27.89 | $29.19 | $29.19 | 54,623,440 |
| 2024-10-11 | $29.45 | $29.55 | $27.67 | $28.06 | $28.06 | 71,127,200 |
| 2024-10-10 | $30.20 | $31.23 | $29.20 | $29.94 | $29.94 | 87,392,850 |
| 2024-10-09 | $31.65 | $33.14 | $30.02 | $30.02 | $30.02 | 123,350,960 |
| 2024-10-08 | $32.46 | $32.46 | $30.86 | $32.46 | $32.46 | 144,928,540 |
| 2024-09-30 | $29.14 | $29.51 | $28.42 | $29.51 | $29.51 | 105,406,770 |
| 2024-09-27 | $25.24 | $26.83 | $25.19 | $26.83 | $26.83 | 57,391,090 |
| 2024-09-26 | $23.14 | $24.39 | $23.06 | $24.39 | $24.39 | 49,862,760 |
| 2024-09-25 | $23.20 | $23.93 | $23.16 | $23.20 | $23.20 | 54,883,690 |
| 2024-09-24 | $21.91 | $22.96 | $21.81 | $22.95 | $22.95 | 51,684,400 |
| 2024-09-23 | $21.88 | $22.05 | $21.71 | $21.72 | $21.72 | 15,787,110 |
| 2024-09-20 | $21.98 | $22.01 | $21.68 | $21.96 | $21.96 | 17,261,510 |
| 2024-09-19 | $22.03 | $22.35 | $21.61 | $22.05 | $22.05 | 23,980,660 |
| 2024-09-18 | $21.59 | $21.85 | $21.27 | $21.85 | $21.85 | 17,902,720 |
| 2024-09-13 | $22.39 | $22.48 | $21.63 | $21.64 | $21.64 | 25,771,380 |
| 2024-09-12 | $22.53 | $22.84 | $22.30 | $22.31 | $22.31 | 24,825,890 |
| 2024-09-11 | $22.10 | $22.77 | $21.94 | $22.70 | $22.70 | 38,537,810 |
| 2024-09-10 | $22.26 | $22.37 | $21.72 | $22.04 | $22.04 | 19,737,580 |
| 2024-09-09 | $22.59 | $22.75 | $22.16 | $22.26 | $22.26 | 16,369,690 |
| 2024-09-06 | $23.18 | $23.18 | $22.55 | $22.57 | $22.57 | 15,445,870 |
| 2024-09-05 | $22.60 | $23.43 | $22.60 | $22.90 | $22.90 | 23,658,840 |
| 2024-09-04 | $22.50 | $23.04 | $22.45 | $22.60 | $22.60 | 22,543,510 |
| 2024-09-03 | $22.48 | $23.15 | $22.28 | $22.79 | $22.79 | 26,366,200 |
| 2024-09-02 | $23.01 | $23.23 | $22.42 | $22.43 | $22.43 | 23,424,800 |
| 2024-08-30 | $22.60 | $23.49 | $22.51 | $23.13 | $23.13 | 35,791,120 |
| 2024-08-29 | $21.81 | $22.78 | $21.68 | $22.68 | $22.68 | 35,694,910 |
| 2024-08-28 | $21.70 | $21.96 | $21.68 | $21.91 | $21.91 | 14,201,340 |
| 2024-08-27 | $22.28 | $22.28 | $21.70 | $21.81 | $21.81 | 22,352,470 |
| 2024-08-26 | $21.50 | $22.63 | $21.50 | $22.30 | $22.30 | 38,833,890 |
| 2024-08-23 | $21.60 | $21.96 | $21.35 | $21.51 | $21.51 | 18,325,970 |
| 2024-08-22 | $22.75 | $22.75 | $21.66 | $21.67 | $21.67 | 37,070,770 |
| 2024-08-21 | $22.85 | $23.22 | $22.70 | $22.79 | $22.79 | 30,693,960 |
| 2024-08-20 | $22.59 | $23.65 | $22.59 | $23.14 | $23.14 | 60,198,470 |
| 2024-08-19 | $22.30 | $22.43 | $22.12 | $22.25 | $22.25 | 13,149,330 |
| 2024-08-16 | $22.40 | $22.47 | $22.11 | $22.14 | $22.14 | 13,396,990 |
| 2024-08-15 | $21.90 | $22.45 | $21.79 | $22.28 | $22.28 | 21,412,060 |
| 2024-08-14 | $22.35 | $22.55 | $21.91 | $21.91 | $21.91 | 16,578,980 |
| 2024-08-13 | $22.26 | $22.54 | $22.10 | $22.41 | $22.41 | 16,123,170 |
| 2024-08-12 | $22.15 | $22.46 | $22.15 | $22.26 | $22.26 | 11,153,300 |
| 2024-08-09 | $22.66 | $22.92 | $22.30 | $22.32 | $22.32 | 18,804,080 |
| 2024-08-08 | $22.41 | $22.69 | $22.23 | $22.48 | $22.48 | 15,373,440 |
| 2024-08-07 | $22.90 | $22.96 | $22.57 | $22.61 | $22.61 | 21,272,170 |
| 2024-08-06 | $22.65 | $23.45 | $22.65 | $23.04 | $23.04 | 30,550,770 |
| 2024-08-05 | $22.77 | $23.42 | $22.44 | $22.44 | $22.44 | 31,040,470 |
| 2024-08-02 | $22.89 | $23.21 | $22.70 | $22.81 | $22.81 | 22,305,990 |
| 2024-08-01 | $23.36 | $23.60 | $22.94 | $23.12 | $23.12 | 26,684,770 |
| 2024-07-31 | $22.59 | $23.58 | $22.33 | $23.48 | $23.48 | 35,483,080 |
| 2024-07-30 | $22.34 | $22.38 | $22.03 | $22.29 | $22.29 | 18,780,980 |
| 2024-07-29 | $23.33 | $23.36 | $22.45 | $22.48 | $22.48 | 23,100,860 |
| 2024-07-26 | $22.20 | $23.90 | $22.19 | $23.33 | $23.33 | 40,347,040 |
| 2024-07-25 | $21.66 | $22.63 | $21.62 | $22.23 | $22.23 | 26,227,050 |
| 2024-07-24 | $22.12 | $22.25 | $21.77 | $21.78 | $21.78 | 17,213,470 |
| 2024-07-23 | $23.12 | $23.19 | $22.11 | $22.11 | $22.11 | 28,781,840 |
| 2024-07-22 | $23.31 | $23.57 | $22.98 | $23.18 | $23.18 | 25,197,160 |
| 2024-07-19 | $23.25 | $23.71 | $22.90 | $23.55 | $23.55 | 22,077,080 |
| 2024-07-18 | $23.10 | $23.56 | $22.71 | $23.52 | $23.52 | 26,558,020 |
| 2024-07-17 | $24.15 | $24.15 | $23.38 | $23.38 | $23.38 | 25,192,670 |
| 2024-07-16 | $23.77 | $24.16 | $23.69 | $23.91 | $23.91 | 20,957,290 |
| 2024-07-15 | $23.84 | $24.05 | $23.52 | $23.84 | $23.84 | 22,885,340 |
| 2024-07-12 | $24.25 | $24.25 | $23.80 | $23.94 | $23.94 | 40,012,540 |
| 2024-07-11 | $23.27 | $24.60 | $23.15 | $24.33 | $24.33 | 65,313,200 |
| 2024-07-10 | $22.38 | $23.58 | $22.24 | $23.26 | $23.26 | 85,217,520 |
| 2024-07-09 | $21.12 | $21.58 | $20.82 | $21.44 | $21.44 | 22,179,800 |
| 2024-07-08 | $21.70 | $21.80 | $21.05 | $21.13 | $21.13 | 20,143,630 |
| 2024-07-05 | $21.85 | $21.94 | $21.38 | $21.81 | $21.81 | 21,086,850 |
| 2024-07-04 | $22.39 | $22.49 | $21.88 | $21.94 | $21.94 | 17,700,800 |
| 2024-07-03 | $21.93 | $22.46 | $21.83 | $22.27 | $22.27 | 22,818,640 |
| 2024-07-02 | $22.31 | $22.49 | $21.88 | $21.95 | $21.95 | 19,318,940 |
| 2024-07-01 | $21.95 | $22.47 | $21.63 | $22.35 | $22.35 | 25,859,820 |
| 2024-06-28 | $22.20 | $22.49 | $21.92 | $22.13 | $22.13 | 32,221,870 |
| 2024-06-27 | $22.82 | $23.00 | $22.34 | $22.35 | $22.35 | 25,983,490 |
| 2024-06-26 | $22.08 | $23.15 | $21.77 | $23.12 | $23.12 | 35,442,660 |
| 2024-06-25 | $22.10 | $22.32 | $21.84 | $22.02 | $22.02 | 20,411,210 |
| 2024-06-24 | $22.47 | $22.49 | $21.93 | $22.16 | $22.16 | 27,023,860 |
| 2024-06-21 | $22.77 | $23.00 | $22.50 | $22.66 | $22.66 | 22,555,150 |
| 2024-06-20 | $23.76 | $23.84 | $22.80 | $22.80 | $22.80 | 31,724,290 |
| 2024-06-19 | $24.31 | $24.31 | $23.70 | $23.75 | $23.75 | 27,193,760 |
| 2024-06-18 | $24.49 | $24.62 | $24.26 | $24.31 | $24.31 | 24,406,200 |
| 2024-06-17 | $24.60 | $24.68 | $24.33 | $24.43 | $24.43 | 25,235,540 |
| 2024-06-14 | $25.77 | $25.77 | $25.20 | $25.55 | $25.55 | 29,835,840 |
| 2024-06-13 | $26.06 | $26.19 | $25.72 | $25.78 | $25.78 | 17,602,720 |
| 2024-06-12 | $25.89 | $26.12 | $25.70 | $26.11 | $26.11 | 19,815,540 |
| 2024-06-11 | $26.20 | $26.20 | $25.59 | $25.95 | $25.95 | 22,526,400 |
| 2024-06-07 | $27.07 | $27.22 | $25.92 | $26.43 | $26.43 | 27,903,690 |
| 2024-06-06 | $27.50 | $27.87 | $26.90 | $26.91 | $26.91 | 22,264,400 |
| 2024-06-05 | $27.76 | $27.95 | $27.41 | $27.43 | $27.43 | 18,983,730 |
| 2024-06-04 | $27.90 | $28.43 | $27.71 | $28.04 | $28.04 | 20,073,320 |
| 2024-06-03 | $28.30 | $28.30 | $27.60 | $28.03 | $28.03 | 32,017,670 |
| 2024-05-31 | $28.90 | $29.13 | $28.69 | $28.80 | $28.80 | 14,244,680 |
| 2024-05-30 | $29.50 | $29.65 | $28.91 | $29.03 | $29.03 | 20,173,390 |
| 2024-05-29 | $28.65 | $29.96 | $28.55 | $29.43 | $29.43 | 36,348,180 |
| 2024-05-28 | $28.87 | $29.24 | $28.70 | $28.78 | $28.78 | 18,772,710 |
| 2024-05-27 | $28.89 | $28.95 | $28.20 | $28.85 | $28.85 | 18,985,240 |
| 2024-05-24 | $28.60 | $29.20 | $28.60 | $28.91 | $28.91 | 21,660,130 |
| 2024-05-23 | $29.35 | $29.35 | $28.73 | $28.84 | $28.84 | 33,188,470 |
| 2024-05-22 | $29.65 | $30.45 | $29.61 | $29.98 | $29.98 | 30,899,130 |
| 2024-05-21 | $30.23 | $30.41 | $29.48 | $29.57 | $29.57 | 27,014,610 |
| 2024-05-20 | $30.11 | $30.43 | $29.65 | $30.11 | $30.11 | 49,318,850 |
| 2024-05-17 | $28.58 | $29.55 | $28.24 | $29.50 | $29.50 | 32,148,890 |
| 2024-05-16 | $28.57 | $28.95 | $28.23 | $28.38 | $28.38 | 23,400,430 |
| 2024-05-15 | $28.98 | $29.20 | $28.49 | $28.52 | $28.52 | 22,467,550 |
| 2024-05-14 | $29.45 | $29.60 | $28.97 | $29.08 | $29.08 | 24,140,090 |
| 2024-05-13 | $29.73 | $29.80 | $28.93 | $29.28 | $29.28 | 28,467,880 |
| 2024-05-10 | $30.55 | $30.65 | $29.76 | $30.08 | $30.08 | 33,985,740 |
| 2024-05-09 | $28.87 | $31.08 | $28.87 | $30.44 | $30.44 | 67,353,320 |
| 2024-05-08 | $29.14 | $29.24 | $28.82 | $28.87 | $28.87 | 21,168,310 |
| 2024-05-07 | $29.06 | $29.48 | $28.88 | $29.39 | $29.39 | 28,489,680 |
| 2024-05-06 | $28.99 | $29.15 | $28.71 | $29.03 | $29.03 | 27,926,290 |
| 2024-04-30 | $29.10 | $29.34 | $28.40 | $28.49 | $28.49 | 24,476,220 |
| 2024-04-29 | $28.28 | $29.29 | $28.28 | $29.05 | $29.05 | 38,623,790 |
| 2024-04-26 | $27.51 | $28.38 | $27.32 | $28.25 | $28.25 | 32,938,760 |
| 2024-04-25 | $27.22 | $28.17 | $27.22 | $27.65 | $27.65 | 27,259,490 |
| 2024-04-24 | $28.00 | $28.02 | $26.75 | $27.62 | $27.62 | 43,956,490 |
| 2024-04-23 | $29.66 | $29.66 | $28.20 | $28.27 | $28.27 | 53,525,710 |
| 2024-04-22 | $29.40 | $31.05 | $29.10 | $30.32 | $30.32 | 61,515,930 |
| 2024-04-19 | $29.85 | $30.66 | $29.38 | $29.65 | $29.65 | 43,369,160 |
| 2024-04-18 | $29.26 | $31.09 | $29.14 | $30.28 | $30.28 | 70,513,250 |
| 2024-04-17 | $28.23 | $29.03 | $28.23 | $28.84 | $28.84 | 33,459,110 |
| 2024-04-16 | $29.75 | $29.89 | $28.04 | $28.10 | $28.10 | 47,278,020 |
| 2024-04-15 | $30.51 | $31.12 | $29.35 | $30.09 | $30.09 | 43,704,740 |
| 2024-04-12 | $31.58 | $31.87 | $30.39 | $30.50 | $30.50 | 42,011,510 |
| 2024-04-11 | $30.64 | $31.25 | $30.12 | $30.64 | $30.64 | 44,409,680 |
| 2024-04-10 | $31.96 | $31.96 | $30.90 | $31.14 | $31.14 | 48,418,330 |
| 2024-04-09 | $30.60 | $32.20 | $30.60 | $32.06 | $32.06 | 74,378,130 |
| 2024-04-08 | $31.80 | $32.47 | $30.90 | $30.95 | $30.95 | 81,690,380 |
| 2024-04-03 | $31.82 | $33.15 | $31.55 | $31.80 | $31.80 | 111,103,900 |
| 2024-04-02 | $30.71 | $32.60 | $30.38 | $32.08 | $32.08 | 136,255,580 |
| 2024-04-01 | $27.37 | $29.83 | $27.18 | $29.83 | $29.83 | 38,437,730 |
| 2024-03-29 | $26.55 | $27.43 | $26.55 | $27.12 | $27.12 | 20,584,730 |
| 2024-03-28 | $26.30 | $26.96 | $26.21 | $26.57 | $26.57 | 17,763,480 |
| 2024-03-27 | $27.30 | $27.54 | $26.39 | $26.40 | $26.40 | 19,464,160 |
| 2024-03-26 | $26.63 | $27.86 | $26.43 | $27.45 | $27.45 | 30,278,430 |
| 2024-03-25 | $27.05 | $27.55 | $26.70 | $26.70 | $26.70 | 25,650,110 |
| 2024-03-22 | $28.40 | $28.49 | $27.20 | $27.26 | $27.26 | 43,163,860 |
| 2024-03-21 | $29.19 | $29.25 | $28.44 | $28.63 | $28.63 | 24,126,340 |
| 2024-03-20 | $29.03 | $29.20 | $28.73 | $28.94 | $28.94 | 24,616,450 |
| 2024-03-19 | $29.40 | $30.15 | $29.14 | $29.20 | $29.20 | 38,174,610 |
| 2024-03-18 | $29.45 | $29.76 | $28.93 | $29.44 | $29.44 | 42,361,210 |
| 2024-03-15 | $28.14 | $29.70 | $27.70 | $29.29 | $29.29 | 53,010,630 |
| 2024-03-14 | $29.01 | $29.30 | $28.11 | $28.32 | $28.32 | 32,162,940 |
| 2024-03-13 | $28.68 | $29.08 | $28.51 | $28.80 | $28.80 | 26,444,020 |
| 2024-03-12 | $28.78 | $29.21 | $28.50 | $28.77 | $28.77 | 40,348,770 |
| 2024-03-11 | $27.00 | $28.54 | $27.00 | $28.48 | $28.48 | 49,685,690 |
| 2024-03-08 | $27.06 | $27.47 | $26.41 | $26.92 | $26.92 | 21,421,750 |
| 2024-03-07 | $27.12 | $28.00 | $27.03 | $27.06 | $27.06 | 33,424,580 |
| 2024-03-06 | $26.77 | $27.42 | $26.56 | $27.03 | $27.03 | 21,868,670 |
| 2024-03-05 | $27.42 | $27.66 | $27.06 | $27.21 | $27.21 | 24,476,470 |
| 2024-03-04 | $28.02 | $28.59 | $27.58 | $27.80 | $27.80 | 24,310,170 |
| 2024-03-01 | $27.74 | $28.35 | $27.66 | $28.02 | $28.02 | 27,581,720 |
| 2024-02-29 | $26.56 | $27.84 | $26.52 | $27.70 | $27.70 | 33,189,700 |
| 2024-02-28 | $27.59 | $28.75 | $26.79 | $26.83 | $26.83 | 45,842,760 |
| 2024-02-27 | $26.73 | $27.35 | $26.65 | $27.35 | $27.35 | 21,176,910 |
| 2024-02-26 | $26.88 | $27.23 | $26.61 | $26.85 | $26.85 | 23,652,710 |
| 2024-02-23 | $26.50 | $27.10 | $26.38 | $26.88 | $26.88 | 25,879,530 |
| 2024-02-22 | $25.96 | $26.41 | $25.80 | $26.41 | $26.41 | 22,081,160 |
| 2024-02-21 | $25.20 | $26.56 | $25.10 | $26.08 | $26.08 | 30,074,880 |
| 2024-02-20 | $25.31 | $25.52 | $24.88 | $25.45 | $25.45 | 20,748,310 |
| 2024-02-19 | $25.78 | $25.86 | $25.16 | $25.45 | $25.45 | 30,167,930 |
| 2024-02-08 | $24.98 | $25.68 | $24.53 | $25.67 | $25.67 | 37,940,670 |
| 2024-02-07 | $24.14 | $24.99 | $23.92 | $24.57 | $24.57 | 38,244,660 |
| 2024-02-06 | $22.47 | $24.08 | $22.38 | $24.04 | $24.04 | 38,759,820 |
| 2024-02-05 | $23.80 | $23.80 | $21.80 | $22.50 | $22.50 | 41,131,010 |
| 2024-02-02 | $25.00 | $25.17 | $22.91 | $23.90 | $23.90 | 27,523,200 |
| 2024-02-01 | $24.90 | $25.56 | $24.57 | $24.91 | $24.91 | 20,381,810 |
| 2024-01-31 | $25.63 | $26.33 | $24.85 | $24.92 | $24.92 | 26,187,720 |
| 2024-01-30 | $26.88 | $27.03 | $25.87 | $25.88 | $25.88 | 22,814,740 |
| 2024-01-29 | $28.18 | $28.20 | $26.87 | $26.88 | $26.88 | 22,866,110 |
| 2024-01-26 | $28.46 | $28.83 | $28.08 | $28.18 | $28.18 | 20,680,160 |
| 2024-01-25 | $27.76 | $28.71 | $27.69 | $28.65 | $28.65 | 25,301,620 |
| 2024-01-24 | $28.02 | $28.12 | $26.78 | $27.88 | $27.88 | 27,838,930 |
| 2024-01-23 | $27.80 | $28.25 | $27.33 | $27.92 | $27.92 | 20,828,100 |
| 2024-01-22 | $29.03 | $29.03 | $27.56 | $27.85 | $27.85 | 30,860,710 |
| 2024-01-19 | $28.92 | $30.05 | $28.87 | $29.17 | $29.17 | 23,530,640 |
| 2024-01-18 | $28.44 | $29.20 | $28.03 | $29.10 | $29.10 | 28,210,880 |
| 2024-01-17 | $29.75 | $29.78 | $28.60 | $28.60 | $28.60 | 24,136,660 |
| 2024-01-16 | $29.72 | $30.30 | $29.40 | $29.85 | $29.85 | 20,970,030 |
| 2024-01-15 | $30.20 | $30.31 | $29.24 | $29.72 | $29.72 | 27,685,800 |
| 2024-01-12 | $31.02 | $31.36 | $30.41 | $30.66 | $30.66 | 32,369,360 |
| 2024-01-11 | $30.11 | $31.63 | $29.79 | $31.03 | $31.03 | 31,353,370 |
| 2024-01-10 | $29.96 | $30.87 | $29.60 | $30.25 | $30.25 | 19,459,170 |
| 2024-01-09 | $29.91 | $30.75 | $29.41 | $30.09 | $30.09 | 20,052,540 |
| 2024-01-08 | $30.52 | $31.34 | $29.81 | $29.88 | $29.88 | 22,511,600 |
| 2024-01-05 | $31.08 | $32.07 | $30.50 | $30.73 | $30.73 | 21,695,650 |
| 2024-01-04 | $32.00 | $32.16 | $31.04 | $31.26 | $31.26 | 16,783,590 |
| 2024-01-03 | $31.93 | $32.35 | $31.79 | $32.20 | $32.20 | 16,122,450 |
| 2024-01-02 | $32.75 | $32.85 | $32.07 | $32.08 | $32.08 | 18,655,860 |
| 2024-01-01 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2023-12-29 | $32.70 | $33.14 | $32.53 | $32.93 | $32.93 | 23,863,030 |
| 2023-12-28 | $30.75 | $32.98 | $30.73 | $32.75 | $32.75 | 40,468,330 |
| 2023-12-27 | $31.03 | $31.19 | $30.45 | $30.73 | $30.73 | 17,823,730 |
| 2023-12-26 | $30.95 | $31.20 | $30.73 | $31.03 | $31.03 | 12,779,430 |
| 2023-12-25 | $30.55 | $31.07 | $30.50 | $30.96 | $30.96 | 13,333,040 |
| 2023-12-22 | $29.68 | $31.38 | $29.41 | $30.79 | $30.79 | 31,184,800 |
| 2023-12-21 | $28.95 | $29.99 | $28.87 | $29.74 | $29.74 | 22,524,890 |
| 2023-12-20 | $29.78 | $29.87 | $29.17 | $29.17 | $29.17 | 13,955,820 |
| 2023-12-19 | $29.51 | $29.85 | $29.44 | $29.70 | $29.70 | 13,355,810 |
| 2023-12-18 | $30.15 | $30.58 | $29.59 | $29.68 | $29.68 | 21,535,140 |
| 2023-12-15 | $30.50 | $31.10 | $30.35 | $30.42 | $30.42 | 19,400,710 |
| 2023-12-14 | $30.97 | $31.18 | $30.29 | $30.33 | $30.33 | 19,300,380 |
| 2023-12-13 | $31.79 | $31.79 | $30.63 | $30.64 | $30.64 | 24,567,640 |
| 2023-12-12 | $31.71 | $32.14 | $31.39 | $31.82 | $31.82 | 16,828,410 |
| 2023-12-11 | $32.00 | $32.00 | $31.01 | $31.78 | $31.78 | 22,388,200 |
| 2023-12-08 | $32.66 | $32.79 | $32.02 | $32.15 | $32.15 | 18,156,190 |
| 2023-12-07 | $32.74 | $32.74 | $31.77 | $32.22 | $32.22 | 24,931,580 |
| 2023-12-06 | $31.15 | $33.50 | $31.14 | $32.73 | $32.73 | 54,281,590 |
| 2023-12-05 | $31.74 | $32.28 | $31.43 | $31.44 | $31.44 | 29,651,060 |
| 2023-12-04 | $31.81 | $31.99 | $31.33 | $31.67 | $31.67 | 17,386,300 |
| 2023-12-01 | $32.09 | $32.15 | $31.48 | $31.95 | $31.95 | 21,847,420 |
| 2023-11-30 | $32.40 | $32.49 | $31.95 | $32.10 | $32.10 | 16,198,330 |
| 2023-11-29 | $33.19 | $33.29 | $32.40 | $32.50 | $32.50 | 19,854,390 |
| 2023-11-28 | $33.27 | $33.39 | $32.81 | $33.18 | $33.18 | 14,824,610 |
| 2023-11-27 | $34.08 | $34.09 | $33.21 | $33.29 | $33.29 | 16,965,480 |
| 2023-11-24 | $34.65 | $34.68 | $34.12 | $34.19 | $34.19 | 11,756,210 |
| 2023-11-23 | $34.75 | $34.90 | $34.40 | $34.69 | $34.69 | 12,371,000 |
| 2023-11-22 | $35.57 | $35.75 | $34.80 | $34.81 | $34.81 | 16,339,500 |
| 2023-11-21 | $36.25 | $36.59 | $35.82 | $35.82 | $35.82 | 16,852,120 |
| 2023-11-20 | $36.20 | $36.32 | $35.74 | $36.13 | $36.13 | 11,738,720 |
| 2023-11-17 | $36.06 | $36.35 | $35.94 | $36.28 | $36.28 | 11,289,430 |
| 2023-11-16 | $37.10 | $37.10 | $36.21 | $36.21 | $36.21 | 20,691,530 |
| 2023-11-15 | $37.15 | $37.58 | $36.93 | $37.20 | $37.20 | 27,298,800 |
| 2023-11-14 | $37.08 | $37.20 | $36.46 | $36.69 | $36.69 | 18,690,060 |
| 2023-11-13 | $36.90 | $37.34 | $36.82 | $37.08 | $37.08 | 18,275,280 |
| 2023-11-10 | $37.10 | $37.20 | $36.55 | $36.81 | $36.81 | 20,681,760 |
| 2023-11-09 | $37.08 | $37.79 | $36.83 | $37.21 | $37.21 | 29,187,430 |
| 2023-11-08 | $36.80 | $37.38 | $36.65 | $36.92 | $36.92 | 43,859,000 |
| 2023-11-07 | $37.22 | $37.22 | $36.53 | $36.93 | $36.93 | 12,882,590 |
| 2023-11-06 | $36.43 | $37.60 | $36.42 | $37.23 | $37.23 | 21,025,510 |
| 2023-11-03 | $35.99 | $36.37 | $35.70 | $36.19 | $36.19 | 11,685,710 |
| 2023-11-02 | $36.50 | $36.90 | $35.80 | $35.81 | $35.81 | 10,959,520 |
| 2023-11-01 | $36.78 | $37.10 | $36.39 | $36.56 | $36.56 | 10,657,360 |
| 2023-10-31 | $36.99 | $37.16 | $36.49 | $36.79 | $36.79 | 12,928,460 |
| 2023-10-30 | $36.50 | $37.15 | $36.32 | $37.01 | $37.01 | 19,754,330 |
| 2023-10-27 | $35.06 | $36.90 | $34.94 | $36.74 | $36.74 | 32,879,090 |
| 2023-10-26 | $34.20 | $35.39 | $33.93 | $35.31 | $35.31 | 25,003,150 |
| 2023-10-25 | $34.79 | $34.95 | $34.35 | $34.41 | $34.41 | 21,533,720 |
| 2023-10-24 | $34.10 | $34.44 | $33.70 | $34.09 | $34.09 | 18,262,580 |
| 2023-10-23 | $34.93 | $34.93 | $33.56 | $33.85 | $33.85 | 16,208,140 |
| 2023-10-20 | $34.25 | $35.57 | $34.17 | $34.93 | $34.93 | 20,527,150 |
| 2023-10-19 | $34.95 | $35.30 | $34.52 | $34.54 | $34.54 | 15,864,810 |
| 2023-10-18 | $35.82 | $35.82 | $35.10 | $35.11 | $35.11 | 13,818,990 |
| 2023-10-17 | $36.06 | $36.27 | $35.60 | $35.87 | $35.87 | 13,745,290 |
| 2023-10-16 | $37.02 | $37.15 | $35.67 | $35.95 | $35.95 | 21,810,340 |
| 2023-10-13 | $37.62 | $37.65 | $36.92 | $36.99 | $36.99 | 19,470,510 |
| 2023-10-12 | $36.93 | $38.10 | $36.93 | $37.98 | $37.98 | 37,306,520 |
| 2023-10-11 | $37.17 | $37.22 | $36.66 | $36.84 | $36.84 | 14,370,470 |
| 2023-10-10 | $37.11 | $37.77 | $36.93 | $36.99 | $36.99 | 16,628,770 |
| 2023-10-09 | $37.23 | $37.55 | $36.57 | $37.12 | $37.12 | 14,722,860 |
| 2023-09-28 | $37.58 | $37.90 | $37.13 | $37.51 | $37.51 | 19,350,560 |
| 2023-09-27 | $37.17 | $38.12 | $36.94 | $37.45 | $37.45 | 19,960,580 |
| 2023-09-26 | $37.85 | $37.98 | $37.27 | $37.36 | $37.36 | 13,019,510 |
| 2023-09-25 | $38.28 | $38.39 | $37.56 | $37.95 | $37.95 | 13,750,840 |
| 2023-09-22 | $37.61 | $38.32 | $37.57 | $38.30 | $38.30 | 14,500,800 |
| 2023-09-21 | $37.50 | $38.05 | $37.45 | $37.68 | $37.68 | 12,669,350 |
| 2023-09-20 | $38.22 | $38.22 | $37.67 | $37.82 | $37.82 | 9,743,800 |
| 2023-09-19 | $38.66 | $38.66 | $37.94 | $38.27 | $38.27 | 14,972,160 |
| 2023-09-18 | $38.29 | $39.12 | $38.00 | $38.73 | $38.73 | 16,733,440 |
| 2023-09-15 | $39.01 | $39.13 | $38.16 | $38.16 | $38.16 | 22,751,630 |
| 2023-09-14 | $39.25 | $39.44 | $38.78 | $38.85 | $38.85 | 14,214,620 |
| 2023-09-13 | $39.60 | $39.90 | $39.10 | $39.33 | $39.33 | 13,820,140 |
| 2023-09-12 | $39.93 | $40.81 | $39.56 | $39.87 | $39.87 | 20,526,980 |
| 2023-09-11 | $39.35 | $40.05 | $39.25 | $39.74 | $39.74 | 14,477,500 |
| 2023-09-08 | $39.96 | $39.96 | $39.10 | $39.35 | $39.35 | 13,441,990 |
| 2023-09-07 | $40.68 | $40.68 | $39.92 | $39.92 | $39.92 | 17,106,330 |
| 2023-09-06 | $40.77 | $40.98 | $40.24 | $40.87 | $40.87 | 15,332,290 |
| 2023-09-05 | $40.81 | $41.25 | $40.50 | $40.63 | $40.63 | 19,442,770 |
| 2023-09-04 | $40.67 | $41.38 | $39.86 | $41.08 | $41.08 | 29,580,360 |
| 2023-09-01 | $40.30 | $41.30 | $40.29 | $40.53 | $40.53 | 26,874,560 |
| 2023-08-31 | $40.96 | $41.20 | $39.18 | $39.90 | $39.90 | 39,712,900 |
| 2023-08-30 | $42.44 | $42.66 | $40.38 | $40.95 | $40.95 | 44,046,310 |
| 2023-08-29 | $42.19 | $42.88 | $41.67 | $42.44 | $42.44 | 34,695,720 |
| 2023-08-28 | $47.00 | $47.49 | $41.99 | $42.47 | $42.47 | 54,399,240 |
| 2023-08-25 | $46.00 | $46.39 | $45.30 | $45.49 | $45.49 | 9,689,410 |
| 2023-08-24 | $45.59 | $46.60 | $45.10 | $46.08 | $46.08 | 12,107,150 |
| 2023-08-23 | $47.15 | $47.35 | $45.24 | $45.45 | $45.45 | 12,433,480 |
| 2023-08-22 | $47.85 | $48.20 | $46.26 | $47.11 | $47.11 | 14,436,970 |
| 2023-08-21 | $48.56 | $48.97 | $47.76 | $47.79 | $47.79 | 8,321,670 |
| 2023-08-18 | $50.19 | $50.46 | $48.50 | $48.50 | $48.50 | 10,178,020 |
| 2023-08-17 | $49.84 | $50.50 | $49.07 | $50.42 | $50.42 | 13,542,680 |
| 2023-08-16 | $48.87 | $51.21 | $48.87 | $50.08 | $50.08 | 21,913,700 |
| 2023-08-15 | $49.88 | $50.20 | $48.80 | $49.17 | $49.17 | 8,873,230 |
| 2023-08-14 | $49.50 | $50.20 | $48.78 | $49.96 | $49.96 | 11,983,550 |
| 2023-08-11 | $51.40 | $51.66 | $49.82 | $49.82 | $49.82 | 13,648,270 |
| 2023-08-10 | $51.41 | $52.12 | $50.91 | $51.46 | $51.46 | 9,465,480 |
| 2023-08-09 | $51.06 | $51.85 | $51.01 | $51.40 | $51.40 | 8,003,040 |
| 2023-08-08 | $51.60 | $51.60 | $50.55 | $51.36 | $51.36 | 10,987,390 |
| 2023-08-07 | $51.88 | $51.90 | $50.82 | $51.40 | $51.40 | 13,336,020 |
| 2023-08-04 | $50.45 | $52.96 | $50.30 | $52.02 | $52.02 | 34,249,080 |
| 2023-08-03 | $49.90 | $50.38 | $49.35 | $50.00 | $50.00 | 11,070,050 |
| 2023-08-02 | $50.29 | $51.22 | $50.00 | $50.34 | $50.34 | 13,005,470 |
| 2023-08-01 | $50.27 | $50.65 | $49.71 | $50.29 | $50.29 | 11,874,040 |
| 2023-07-31 | $49.25 | $51.47 | $49.25 | $50.33 | $50.33 | 20,211,390 |
| 2023-07-28 | $48.65 | $49.68 | $48.20 | $49.24 | $49.24 | 11,509,130 |
| 2023-07-27 | $50.01 | $50.40 | $48.90 | $48.98 | $48.98 | 15,527,960 |
| 2023-07-26 | $51.20 | $51.50 | $49.77 | $49.90 | $49.90 | 14,244,370 |
| 2023-07-25 | $50.69 | $51.48 | $49.71 | $50.94 | $50.94 | 26,581,900 |
| 2023-07-24 | $49.75 | $50.20 | $49.11 | $49.25 | $49.25 | 16,832,120 |
| 2023-07-21 | $49.70 | $50.30 | $49.06 | $49.82 | $49.82 | 26,652,860 |
| 2023-07-20 | $48.00 | $51.60 | $48.00 | $50.06 | $50.06 | 48,002,000 |
| 2023-07-19 | $47.02 | $48.10 | $47.02 | $47.82 | $47.82 | 20,395,010 |
| 2023-07-18 | $46.00 | $48.38 | $45.84 | $47.48 | $47.48 | 30,211,100 |
| 2023-07-17 | $45.99 | $46.76 | $45.17 | $46.17 | $46.17 | 16,217,940 |
| 2023-07-14 | $46.43 | $46.60 | $45.73 | $45.74 | $45.74 | 15,552,730 |
| 2023-07-13 | $46.80 | $47.09 | $46.19 | $46.30 | $46.30 | 19,313,260 |
| 2023-07-12 | $46.10 | $46.53 | $45.77 | $45.87 | $45.87 | 18,976,570 |
| 2023-07-11 | $44.80 | $46.10 | $44.57 | $45.99 | $45.99 | 28,514,190 |
| 2023-07-10 | $44.21 | $46.16 | $44.21 | $44.80 | $44.80 | 23,315,300 |
| 2023-07-07 | $44.90 | $44.96 | $43.84 | $43.98 | $43.98 | 19,144,970 |
| 2023-07-06 | $45.82 | $45.82 | $44.66 | $44.88 | $44.88 | 18,374,480 |
| 2023-07-05 | $45.25 | $46.62 | $45.11 | $45.99 | $45.99 | 37,277,470 |
| 2023-07-04 | $45.49 | $45.49 | $44.50 | $45.25 | $45.25 | 38,814,150 |
| 2023-07-03 | $46.17 | $47.23 | $46.10 | $46.56 | $46.56 | 16,834,820 |
| 2023-06-30 | $44.82 | $46.60 | $44.76 | $45.91 | $45.91 | 24,188,450 |
| 2023-06-29 | $45.66 | $45.80 | $44.93 | $44.94 | $44.94 | 13,207,970 |
| 2023-06-28 | $45.64 | $45.93 | $45.24 | $45.81 | $45.81 | 10,838,010 |
| 2023-06-27 | $45.82 | $45.96 | $45.04 | $45.64 | $45.64 | 13,900,360 |
| 2023-06-26 | $45.92 | $46.75 | $45.22 | $45.70 | $45.70 | 16,263,520 |
| 2023-06-21 | $46.84 | $47.50 | $46.17 | $46.18 | $46.18 | 16,932,040 |
| 2023-06-20 | $47.01 | $47.29 | $46.74 | $46.89 | $46.89 | 13,077,990 |
| 2023-06-19 | $47.26 | $47.46 | $46.92 | $47.00 | $47.00 | 15,375,530 |
| 2023-06-16 | $48.35 | $48.50 | $47.18 | $47.30 | $47.30 | 33,315,650 |
| 2023-06-15 | $47.48 | $48.82 | $46.80 | $48.35 | $48.35 | 26,617,970 |
| 2023-06-14 | $48.22 | $48.22 | $47.12 | $47.33 | $47.33 | 12,771,960 |
| 2023-06-13 | $47.40 | $48.10 | $47.23 | $47.74 | $47.74 | 10,878,580 |
| 2023-06-12 | $47.09 | $47.51 | $46.43 | $47.23 | $47.23 | 12,020,420 |
| 2023-06-09 | $47.05 | $47.99 | $46.88 | $47.13 | $47.13 | 12,825,650 |
| 2023-06-08 | $47.33 | $48.20 | $46.95 | $47.12 | $47.12 | 12,173,800 |
| 2023-06-07 | $48.01 | $48.37 | $46.89 | $47.16 | $47.16 | 11,836,610 |
| 2023-06-06 | $49.06 | $49.06 | $47.50 | $47.60 | $47.60 | 13,914,110 |
| 2023-06-05 | $48.93 | $49.30 | $48.22 | $49.10 | $49.10 | 12,901,490 |
| 2023-06-02 | $46.27 | $49.29 | $46.27 | $48.95 | $48.95 | 28,260,030 |
| 2023-06-01 | $46.17 | $46.82 | $45.71 | $46.10 | $46.10 | 11,554,540 |
| 2023-05-31 | $47.46 | $47.47 | $46.02 | $46.25 | $46.05 | 21,334,250 |
| 2023-05-30 | $47.50 | $47.97 | $46.00 | $47.50 | $47.29 | 13,699,850 |
| 2023-05-29 | $48.32 | $48.56 | $47.49 | $47.76 | $47.76 | 11,214,590 |
| 2023-05-26 | $48.63 | $48.75 | $47.06 | $48.27 | $48.27 | 14,966,900 |
| 2023-05-25 | $49.12 | $49.12 | $48.30 | $48.67 | $48.67 | 11,363,130 |
| 2023-05-24 | $49.67 | $50.17 | $49.10 | $49.20 | $49.20 | 10,661,620 |
| 2023-05-23 | $51.41 | $51.50 | $49.89 | $49.89 | $49.89 | 14,305,040 |
| 2023-05-22 | $51.14 | $51.50 | $50.67 | $51.33 | $51.33 | 7,328,320 |
| 2023-05-19 | $51.96 | $51.97 | $50.80 | $51.18 | $51.18 | 12,114,180 |
| 2023-05-18 | $52.49 | $52.98 | $51.33 | $51.95 | $51.95 | 12,820,210 |
| 2023-05-17 | $53.19 | $53.41 | $52.32 | $52.47 | $52.47 | 10,911,640 |
| 2023-05-16 | $54.00 | $54.00 | $52.88 | $53.37 | $53.37 | 12,283,530 |
| 2023-05-15 | $51.95 | $54.06 | $51.89 | $53.85 | $53.85 | 23,729,430 |
| 2023-05-12 | $53.05 | $53.91 | $51.60 | $51.83 | $51.83 | 16,887,510 |
| 2023-05-11 | $52.35 | $54.19 | $51.89 | $53.25 | $53.25 | 22,923,640 |
| 2023-05-10 | $51.72 | $53.20 | $51.42 | $52.24 | $52.24 | 17,247,890 |
| 2023-05-09 | $52.62 | $52.80 | $51.59 | $51.59 | $51.59 | 12,369,920 |
| 2023-05-08 | $51.68 | $53.02 | $51.68 | $52.67 | $52.67 | 14,408,570 |
| 2023-05-05 | $51.90 | $52.14 | $50.27 | $51.68 | $51.68 | 21,350,630 |
| 2023-05-04 | $51.85 | $53.15 | $51.30 | $51.60 | $51.60 | 18,585,510 |
| 2023-05-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-05-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-04-28 | $50.55 | $53.56 | $50.55 | $52.00 | $52.00 | 28,172,550 |
| 2023-04-27 | $50.00 | $50.74 | $49.31 | $49.72 | $49.72 | 17,869,810 |
| 2023-04-26 | $46.87 | $50.65 | $46.60 | $50.30 | $50.30 | 45,844,490 |
| 2023-04-25 | $49.88 | $50.08 | $46.00 | $46.87 | $46.87 | 42,240,390 |
| 2023-04-24 | $53.55 | $53.68 | $49.48 | $49.86 | $49.86 | 39,319,140 |
| 2023-04-21 | $54.68 | $54.97 | $53.46 | $53.51 | $53.51 | 21,175,040 |
| 2023-04-20 | $55.74 | $55.74 | $54.77 | $54.90 | $54.90 | 19,709,820 |
| 2023-04-19 | $56.18 | $56.57 | $55.68 | $55.81 | $55.81 | 21,646,740 |
| 2023-04-18 | $56.00 | $57.08 | $55.80 | $56.06 | $56.06 | 27,048,230 |
| 2023-04-17 | $55.85 | $56.33 | $55.43 | $56.10 | $56.10 | 28,717,280 |
| 2023-04-14 | $54.20 | $57.18 | $54.16 | $55.75 | $55.75 | 60,425,770 |
| 2023-04-13 | $54.90 | $54.94 | $53.72 | $53.90 | $53.90 | 16,722,360 |
| 2023-04-12 | $56.01 | $56.06 | $54.20 | $54.98 | $54.98 | 26,602,090 |
| 2023-04-11 | $54.25 | $55.99 | $54.14 | $55.90 | $55.90 | 38,799,650 |
| 2023-04-10 | $54.00 | $54.52 | $53.41 | $54.20 | $54.20 | 17,772,780 |
| 2023-04-07 | $53.40 | $54.65 | $53.27 | $53.93 | $53.93 | 14,622,850 |
| 2023-04-06 | $53.72 | $53.83 | $53.05 | $53.40 | $53.40 | 16,753,410 |
| 2023-04-05 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2023-04-04 | $55.50 | $55.50 | $53.71 | $54.16 | $54.16 | 23,393,850 |
| 2023-04-03 | $54.88 | $56.50 | $54.01 | $55.52 | $55.52 | 27,349,630 |
| 2023-03-31 | $54.51 | $55.99 | $54.32 | $55.00 | $55.00 | 21,118,010 |
| 2023-03-30 | $54.18 | $54.77 | $53.71 | $54.50 | $54.50 | 15,513,940 |
| 2023-03-29 | $54.21 | $55.28 | $53.84 | $54.15 | $54.15 | 15,356,470 |
| 2023-03-28 | $55.94 | $56.25 | $54.38 | $54.49 | $54.49 | 14,300,540 |
| 2023-03-27 | $56.00 | $56.17 | $55.01 | $55.82 | $55.82 | 16,081,160 |
| 2023-03-24 | $56.37 | $56.66 | $55.69 | $56.07 | $56.07 | 11,426,030 |
| 2023-03-23 | $56.22 | $56.75 | $55.68 | $56.20 | $56.20 | 15,724,640 |
| 2023-03-22 | $55.39 | $57.61 | $55.38 | $56.75 | $56.75 | 25,256,630 |
| 2023-03-21 | $54.00 | $55.46 | $53.63 | $55.39 | $55.39 | 20,975,240 |
| 2023-03-20 | $54.25 | $54.96 | $53.50 | $53.65 | $53.65 | 22,473,990 |
| 2023-03-17 | $55.15 | $55.70 | $53.56 | $54.83 | $54.83 | 24,763,680 |
| 2023-03-16 | $56.03 | $56.41 | $54.68 | $54.74 | $54.74 | 17,272,810 |
| 2023-03-15 | $56.99 | $57.56 | $56.50 | $56.57 | $56.57 | 10,602,260 |
| 2023-03-14 | $56.56 | $57.28 | $55.36 | $56.59 | $56.59 | 13,954,460 |
| 2023-03-13 | $56.88 | $57.72 | $56.52 | $56.55 | $56.55 | 12,179,860 |
| 2023-03-10 | $58.18 | $58.25 | $57.05 | $57.30 | $57.30 | 13,979,430 |
| 2023-03-09 | $57.92 | $58.75 | $57.60 | $58.68 | $58.68 | 18,085,860 |
| 2023-03-08 | $56.80 | $57.45 | $56.37 | $57.31 | $57.31 | 8,560,610 |
| 2023-03-07 | $58.17 | $58.17 | $57.06 | $57.09 | $57.09 | 11,691,790 |
| 2023-03-06 | $58.09 | $58.41 | $56.86 | $58.36 | $58.36 | 19,704,000 |
| 2023-03-03 | $58.38 | $58.61 | $58.01 | $58.10 | $58.10 | 12,598,780 |
| 2023-03-02 | $59.39 | $59.39 | $58.20 | $58.28 | $58.28 | 15,425,540 |
| 2023-03-01 | $59.08 | $59.48 | $58.40 | $59.28 | $59.28 | 12,773,350 |
| 2023-02-28 | $58.42 | $59.10 | $58.11 | $59.10 | $59.10 | 9,956,460 |
| 2023-02-27 | $58.52 | $59.15 | $58.00 | $58.23 | $58.23 | 13,012,210 |
| 2023-02-24 | $59.86 | $60.00 | $58.60 | $58.82 | $58.82 | 12,867,260 |
| 2023-02-23 | $59.06 | $60.35 | $59.04 | $59.85 | $59.85 | 16,842,920 |
| 2023-02-22 | $60.10 | $60.11 | $59.02 | $59.30 | $59.30 | 19,718,150 |
| 2023-02-21 | $60.18 | $61.69 | $59.60 | $60.63 | $60.63 | 25,557,840 |
| 2023-02-20 | $59.82 | $60.34 | $58.20 | $60.18 | $60.18 | 21,867,840 |
| 2023-02-17 | $60.63 | $61.55 | $59.87 | $59.90 | $59.90 | 13,419,210 |
| 2023-02-16 | $62.10 | $62.54 | $60.00 | $60.69 | $60.69 | 17,405,050 |
| 2023-02-15 | $63.20 | $63.90 | $61.80 | $62.10 | $62.10 | 14,212,000 |
| 2023-02-14 | $63.70 | $64.22 | $62.83 | $63.33 | $63.33 | 12,659,750 |
| 2023-02-13 | $62.68 | $63.93 | $62.65 | $63.50 | $63.50 | 12,318,700 |
| 2023-02-10 | $64.76 | $64.88 | $62.65 | $63.03 | $63.03 | 19,451,180 |
| 2023-02-09 | $64.01 | $64.63 | $63.50 | $64.57 | $64.57 | 8,884,330 |
| 2023-02-08 | $64.53 | $65.48 | $64.23 | $64.45 | $64.45 | 11,170,220 |
| 2023-02-07 | $65.38 | $65.38 | $64.02 | $64.52 | $64.52 | 10,603,700 |
| 2023-02-06 | $65.00 | $65.00 | $64.01 | $64.75 | $64.75 | 14,494,210 |
| 2023-02-03 | $67.27 | $67.30 | $64.42 | $65.68 | $65.68 | 17,764,720 |
| 2023-02-02 | $67.95 | $68.00 | $66.61 | $67.37 | $67.37 | 14,676,220 |
| 2023-02-01 | $65.74 | $67.93 | $65.74 | $67.89 | $67.89 | 20,510,970 |
| 2023-01-31 | $66.24 | $66.79 | $65.35 | $65.73 | $65.73 | 13,229,530 |
| 2023-01-30 | $67.15 | $68.50 | $65.85 | $66.23 | $66.23 | 30,232,420 |
| 2023-01-20 | $64.41 | $65.50 | $64.04 | $65.00 | $65.00 | 15,241,930 |
| 2023-01-19 | $64.50 | $64.77 | $63.70 | $64.40 | $64.40 | 11,288,510 |
| 2023-01-18 | $63.70 | $64.83 | $63.70 | $64.36 | $64.36 | 11,243,580 |
| 2023-01-17 | $63.46 | $64.74 | $63.01 | $63.84 | $63.84 | 17,760,700 |
| 2023-01-16 | $63.05 | $64.05 | $62.61 | $63.21 | $63.21 | 17,641,940 |
| 2023-01-13 | $63.50 | $64.92 | $62.88 | $63.06 | $63.06 | 24,977,280 |
| 2023-01-12 | $61.40 | $63.99 | $61.24 | $63.26 | $63.26 | 30,420,310 |
| 2023-01-11 | $60.85 | $62.37 | $60.61 | $60.80 | $60.80 | 19,585,970 |
| 2023-01-10 | $59.42 | $61.58 | $58.75 | $61.14 | $61.14 | 24,940,370 |
| 2023-01-09 | $60.51 | $60.83 | $59.09 | $59.56 | $59.56 | 18,403,630 |
| 2023-01-06 | $58.00 | $60.88 | $58.00 | $59.76 | $59.76 | 29,948,070 |
| 2023-01-05 | $56.96 | $60.00 | $56.08 | $58.98 | $58.98 | 38,792,560 |
| 2023-01-04 | $56.01 | $56.38 | $55.01 | $55.61 | $55.61 | 16,721,300 |
| 2023-01-03 | $55.63 | $56.43 | $54.31 | $56.20 | $56.20 | 17,015,280 |
| 2023-01-02 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-12-30 | $56.98 | $57.00 | $55.53 | $55.63 | $55.63 | 11,915,240 |
| 2022-12-29 | $56.32 | $57.43 | $55.95 | $55.97 | $55.97 | 17,488,460 |
| 2022-12-28 | $57.77 | $57.95 | $55.78 | $56.50 | $56.50 | 23,275,260 |
| 2022-12-27 | $58.49 | $58.66 | $57.03 | $58.31 | $58.31 | 13,984,370 |
| 2022-12-26 | $57.00 | $58.28 | $56.86 | $58.08 | $58.08 | 13,424,800 |
| 2022-12-23 | $57.61 | $58.22 | $56.43 | $57.30 | $57.30 | 13,769,420 |
| 2022-12-22 | $59.16 | $60.18 | $57.83 | $58.27 | $58.27 | 15,561,670 |
| 2022-12-21 | $59.25 | $59.95 | $58.12 | $58.42 | $58.42 | 12,707,050 |
| 2022-12-20 | $61.00 | $61.00 | $58.30 | $59.25 | $59.25 | 16,746,490 |
| 2022-12-19 | $60.79 | $63.45 | $60.51 | $61.04 | $61.04 | 16,818,340 |
| 2022-12-16 | $63.01 | $63.36 | $60.54 | $60.99 | $60.99 | 21,797,810 |
| 2022-12-15 | $62.50 | $64.20 | $61.60 | $63.84 | $63.84 | 12,612,490 |
| 2022-12-14 | $63.04 | $63.52 | $62.35 | $62.46 | $62.46 | 8,902,620 |
| 2022-12-13 | $64.10 | $64.48 | $63.09 | $63.11 | $63.11 | 11,187,220 |
| 2022-12-12 | $65.40 | $65.40 | $63.50 | $64.13 | $64.13 | 14,635,930 |
| 2022-12-09 | $64.99 | $66.20 | $64.56 | $65.35 | $65.35 | 21,307,650 |
| 2022-12-08 | $65.03 | $66.66 | $64.95 | $65.22 | $65.22 | 21,935,280 |
| 2022-12-07 | $62.60 | $66.66 | $62.10 | $64.94 | $64.94 | 39,457,170 |
| 2022-12-06 | $62.76 | $63.43 | $61.52 | $62.84 | $62.84 | 19,777,190 |
| 2022-12-05 | $63.60 | $63.93 | $61.75 | $62.80 | $62.80 | 15,635,180 |
| 2022-12-01 | $63.90 | $66.00 | $63.44 | $65.50 | $65.50 | 29,736,420 |
| 2022-11-30 | $62.50 | $63.63 | $61.55 | $62.51 | $62.51 | 15,683,080 |
| 2022-11-29 | $62.36 | $62.81 | $61.18 | $62.38 | $62.38 | 12,380,730 |
| 2022-11-28 | $62.00 | $62.29 | $60.22 | $61.80 | $61.80 | 16,786,110 |
| 2022-11-25 | $63.72 | $64.01 | $62.80 | $63.01 | $63.01 | 10,972,600 |
| 2022-11-24 | $64.01 | $65.03 | $63.56 | $63.85 | $63.85 | 14,394,150 |
| 2022-11-23 | $62.68 | $64.30 | $62.67 | $63.78 | $63.78 | 15,621,520 |
| 2022-11-22 | $63.62 | $63.89 | $62.25 | $63.09 | $63.09 | 15,915,970 |
| 2022-11-21 | $62.58 | $64.18 | $62.20 | $64.01 | $64.01 | 16,385,690 |
| 2022-11-18 | $63.79 | $63.95 | $62.40 | $62.94 | $62.94 | 14,234,330 |
| 2022-11-17 | $64.74 | $64.97 | $62.89 | $63.42 | $63.42 | 25,585,280 |
| 2022-11-16 | $67.11 | $67.19 | $65.11 | $65.27 | $65.27 | 18,451,080 |
| 2022-11-15 | $66.40 | $67.41 | $64.29 | $67.38 | $67.38 | 25,294,510 |
| 2022-11-14 | $67.30 | $69.20 | $66.20 | $66.72 | $66.72 | 38,357,200 |
| 2022-11-11 | $67.30 | $69.50 | $65.71 | $66.30 | $66.30 | 31,686,950 |
| 2022-11-10 | $65.20 | $65.33 | $63.66 | $64.21 | $64.21 | 19,101,370 |
| 2022-11-09 | $66.61 | $67.15 | $64.85 | $65.33 | $65.33 | 18,604,490 |
| 2022-11-08 | $65.27 | $67.60 | $65.01 | $66.19 | $66.19 | 29,661,230 |
| 2022-11-07 | $64.20 | $66.58 | $64.20 | $65.29 | $65.29 | 39,106,130 |
| 2022-11-04 | $59.19 | $64.59 | $59.16 | $64.00 | $64.00 | 48,242,490 |
| 2022-11-03 | $58.68 | $60.42 | $58.31 | $59.19 | $59.19 | 24,139,600 |
| 2022-11-02 | $56.77 | $59.94 | $56.13 | $59.56 | $59.56 | 36,704,240 |
| 2022-11-01 | $55.00 | $56.88 | $54.30 | $56.87 | $56.87 | 27,992,430 |
| 2022-10-31 | $54.05 | $55.68 | $53.38 | $54.48 | $54.48 | 25,677,830 |
| 2022-10-28 | $57.00 | $57.43 | $54.68 | $55.12 | $55.12 | 30,548,230 |
| 2022-10-27 | $57.90 | $59.28 | $57.65 | $57.69 | $57.69 | 25,057,280 |
| 2022-10-26 | $57.52 | $58.89 | $57.00 | $57.90 | $57.90 | 23,046,080 |
| 2022-10-25 | $57.67 | $58.65 | $56.61 | $57.91 | $57.91 | 17,097,620 |
| 2022-10-24 | $58.51 | $59.63 | $56.99 | $57.52 | $57.52 | 21,932,460 |
| 2022-10-21 | $59.48 | $59.94 | $57.79 | $58.28 | $58.28 | 19,640,090 |
| 2022-10-20 | $59.38 | $60.35 | $58.25 | $59.45 | $59.45 | 26,087,590 |
| 2022-10-19 | $60.90 | $62.26 | $60.04 | $60.05 | $60.05 | 30,128,230 |
| 2022-10-18 | $62.35 | $62.74 | $60.90 | $61.19 | $61.19 | 24,002,130 |
| 2022-10-17 | $61.00 | $62.30 | $60.60 | $61.88 | $61.88 | 25,262,060 |
| 2022-10-14 | $61.76 | $62.31 | $60.49 | $61.65 | $61.65 | 35,253,270 |
| 2022-10-13 | $62.87 | $63.00 | $60.93 | $61.05 | $61.05 | 22,808,210 |
| 2022-10-12 | $62.72 | $63.43 | $60.40 | $63.29 | $63.29 | 20,736,490 |
| 2022-10-11 | $62.85 | $64.13 | $62.14 | $62.62 | $62.62 | 14,437,380 |
| 2022-10-10 | $64.34 | $64.34 | $61.60 | $61.80 | $61.80 | 17,452,240 |
| 2022-09-30 | $65.47 | $66.38 | $64.12 | $64.34 | $64.34 | 23,217,470 |
| 2022-09-29 | $65.50 | $66.56 | $64.10 | $65.48 | $65.48 | 35,352,390 |
| 2022-09-28 | $72.40 | $72.40 | $65.40 | $65.40 | $65.40 | 44,498,700 |
| 2022-09-27 | $73.34 | $73.95 | $71.59 | $72.67 | $72.67 | 13,650,910 |
| 2022-09-26 | $72.07 | $75.34 | $70.91 | $73.45 | $73.45 | 17,967,640 |
| 2022-09-23 | $73.18 | $73.72 | $70.78 | $72.10 | $72.10 | 13,289,990 |
| 2022-09-22 | $73.99 | $74.44 | $72.66 | $73.07 | $73.07 | 11,634,420 |
| 2022-09-21 | $74.55 | $75.16 | $73.11 | $74.57 | $74.57 | 12,328,650 |
| 2022-09-20 | $73.20 | $76.00 | $73.00 | $74.60 | $74.60 | 19,290,240 |
| 2022-09-19 | $71.67 | $74.37 | $71.50 | $72.40 | $72.40 | 15,173,550 |
| 2022-09-16 | $72.85 | $72.94 | $69.80 | $71.47 | $71.47 | 16,812,700 |
| 2022-09-15 | $77.11 | $77.88 | $72.30 | $72.96 | $72.96 | 27,429,000 |
| 2022-09-14 | $75.80 | $77.77 | $75.61 | $76.26 | $76.26 | 17,789,260 |
| 2022-09-13 | $77.38 | $77.67 | $76.11 | $76.94 | $76.94 | 14,801,380 |
| 2022-09-12 | $76.98 | $76.98 | $76.98 | $76.98 | $76.98 | 0 |
| 2022-09-09 | $73.70 | $77.32 | $73.60 | $76.98 | $76.98 | 32,118,340 |
| 2022-09-08 | $75.35 | $75.80 | $72.79 | $73.00 | $73.00 | 16,591,530 |
| 2022-09-07 | $73.99 | $76.57 | $73.60 | $75.36 | $75.36 | 18,586,710 |
| 2022-09-06 | $74.03 | $75.39 | $72.40 | $74.99 | $74.99 | 18,482,340 |
| 2022-09-05 | $74.30 | $74.50 | $71.66 | $73.20 | $73.20 | 22,966,960 |
| 2022-09-02 | $75.67 | $75.70 | $73.01 | $74.51 | $74.51 | 12,741,090 |
| 2022-09-01 | $75.01 | $76.05 | $74.20 | $74.86 | $74.86 | 10,828,350 |
| 2022-08-31 | $77.54 | $78.36 | $74.11 | $74.74 | $74.74 | 23,523,230 |
| 2022-08-30 | $78.21 | $78.38 | $77.06 | $77.72 | $77.72 | 12,701,060 |
| 2022-08-29 | $79.00 | $79.60 | $77.45 | $78.04 | $78.04 | 23,474,860 |
| 2022-08-26 | $80.11 | $82.39 | $79.57 | $80.15 | $80.15 | 17,744,660 |
| 2022-08-25 | $81.96 | $82.09 | $78.80 | $79.89 | $79.89 | 21,052,570 |
| 2022-08-24 | $84.05 | $85.80 | $81.20 | $81.55 | $81.55 | 25,684,540 |
| 2022-08-23 | $83.09 | $84.60 | $81.88 | $83.94 | $83.94 | 28,077,820 |
| 2022-08-22 | $79.68 | $84.38 | $79.34 | $83.64 | $83.64 | 55,397,110 |
| 2022-08-19 | $79.60 | $81.06 | $78.69 | $79.27 | $79.27 | 20,017,950 |
| 2022-08-18 | $81.19 | $82.34 | $79.95 | $80.16 | $80.16 | 24,365,400 |
| 2022-08-17 | $81.15 | $82.40 | $78.89 | $81.53 | $81.53 | 26,406,560 |
| 2022-08-16 | $83.31 | $83.31 | $80.78 | $81.15 | $81.15 | 29,759,300 |
| 2022-08-15 | $82.00 | $84.98 | $81.40 | $83.30 | $83.30 | 27,271,200 |
| 2022-08-12 | $82.83 | $83.35 | $81.99 | $82.20 | $82.20 | 14,932,700 |
| 2022-08-11 | $82.71 | $82.90 | $80.20 | $82.82 | $82.82 | 29,256,800 |
| 2022-08-10 | $87.70 | $89.50 | $81.41 | $82.83 | $82.83 | 50,667,500 |
| 2022-08-09 | $85.00 | $88.50 | $84.04 | $87.11 | $87.11 | 23,055,060 |
| 2022-08-08 | $84.78 | $85.30 | $83.55 | $84.85 | $84.85 | 12,018,520 |
| 2022-08-05 | $82.60 | $85.33 | $81.65 | $84.80 | $84.80 | 17,201,670 |
| 2022-08-04 | $84.75 | $86.35 | $82.00 | $83.40 | $83.40 | 28,000,100 |
| 2022-08-03 | $89.40 | $90.68 | $84.10 | $84.50 | $84.50 | 37,165,540 |
| 2022-08-02 | $91.29 | $91.34 | $87.87 | $89.49 | $89.49 | 31,512,420 |
| 2022-08-01 | $85.88 | $92.44 | $85.86 | $92.01 | $92.01 | 50,150,200 |
| 2022-07-29 | $87.00 | $87.94 | $84.00 | $84.37 | $84.37 | 21,528,610 |
| 2022-07-28 | $88.00 | $88.56 | $85.70 | $85.83 | $85.83 | 22,445,470 |
| 2022-07-27 | $87.07 | $88.11 | $85.29 | $87.56 | $87.56 | 15,678,730 |
| 2022-07-26 | $87.60 | $90.56 | $86.88 | $87.83 | $87.83 | 21,796,640 |
| 2022-07-25 | $88.44 | $89.45 | $86.65 | $87.19 | $87.19 | 17,106,530 |
| 2022-07-22 | $89.50 | $91.50 | $87.80 | $88.85 | $88.85 | 22,813,780 |
| 2022-07-21 | $90.05 | $90.97 | $87.60 | $87.61 | $87.61 | 23,838,430 |
| 2022-07-20 | $90.88 | $91.81 | $89.89 | $91.00 | $91.00 | 15,716,740 |
| 2022-07-19 | $90.59 | $92.00 | $88.73 | $89.97 | $89.97 | 17,822,070 |
| 2022-07-18 | $91.85 | $92.56 | $87.79 | $90.59 | $90.59 | 23,712,270 |
| 2022-07-15 | $93.00 | $96.36 | $89.98 | $90.50 | $90.50 | 32,030,200 |
| 2022-07-14 | $87.92 | $94.50 | $87.91 | $93.98 | $93.98 | 40,696,970 |
| 2022-07-13 | $89.04 | $89.89 | $86.00 | $88.25 | $88.25 | 24,085,630 |
| 2022-07-12 | $88.32 | $91.12 | $87.27 | $88.69 | $88.69 | 37,538,390 |
| 2022-07-11 | $90.93 | $90.95 | $85.50 | $87.02 | $87.02 | 49,071,770 |
| 2022-07-08 | $93.18 | $94.88 | $91.00 | $91.18 | $91.18 | 25,046,050 |
| 2022-07-07 | $92.02 | $93.71 | $88.80 | $93.12 | $93.12 | 44,028,120 |
| 2022-07-06 | $97.60 | $98.80 | $91.81 | $93.34 | $93.34 | 46,549,650 |
| 2022-07-05 | $99.72 | $102.38 | $97.23 | $99.79 | $99.79 | 31,773,680 |
| 2022-07-04 | $95.90 | $99.10 | $94.40 | $96.65 | $96.65 | 23,120,960 |
| 2022-07-01 | $95.51 | $98.98 | $94.30 | $97.08 | $97.08 | 18,269,790 |
| 2022-06-30 | $94.20 | $98.20 | $94.20 | $95.62 | $95.62 | 20,015,820 |
| 2022-06-29 | $97.11 | $99.47 | $94.00 | $95.00 | $95.00 | 32,618,160 |
| 2022-06-28 | $94.00 | $100.04 | $92.53 | $98.91 | $98.91 | 43,515,140 |
| 2022-06-27 | $89.61 | $95.65 | $87.67 | $93.74 | $93.74 | 40,499,840 |
| 2022-06-24 | $91.73 | $91.75 | $88.50 | $89.61 | $89.61 | 36,493,510 |
| 2022-06-23 | $91.80 | $92.96 | $89.12 | $91.76 | $91.76 | 26,603,050 |
| 2022-06-22 | $89.51 | $93.18 | $88.52 | $90.89 | $90.89 | 27,456,060 |
| 2022-06-21 | $90.80 | $90.80 | $87.08 | $89.51 | $89.51 | 34,380,160 |
| 2022-06-20 | $93.50 | $93.98 | $90.67 | $91.18 | $91.18 | 42,519,060 |
| 2022-06-17 | $85.20 | $92.50 | $85.20 | $91.49 | $91.49 | 52,443,160 |
| 2022-06-16 | $81.86 | $87.72 | $81.71 | $85.48 | $85.48 | 38,854,350 |
| 2022-06-15 | $82.72 | $83.81 | $80.76 | $81.90 | $81.90 | 28,395,100 |
| 2022-06-14 | $83.01 | $84.05 | $80.49 | $83.08 | $83.08 | 28,266,700 |
| 2022-06-13 | $80.41 | $85.03 | $80.41 | $85.02 | $85.02 | 39,114,400 |
| 2022-06-10 | $78.00 | $81.70 | $77.54 | $81.70 | $81.70 | 36,442,450 |
| 2022-06-09 | $81.47 | $82.12 | $78.38 | $78.70 | $78.70 | 30,381,890 |
| 2022-06-08 | $83.46 | $84.57 | $79.00 | $82.78 | $82.78 | 23,861,770 |
| 2022-06-07 | $106.96 | $108.90 | $104.99 | $106.38 | $81.60 | 13,425,500 |
| 2022-06-06 | $101.23 | $107.90 | $101.13 | $106.66 | $81.81 | 24,609,290 |
| 2022-06-02 | $97.00 | $102.93 | $96.01 | $99.81 | $76.56 | 24,102,120 |
| 2022-06-01 | $93.35 | $99.00 | $92.09 | $97.46 | $74.76 | 23,613,060 |
| 2022-05-31 | $91.30 | $94.77 | $90.66 | $94.48 | $72.47 | 20,100,850 |
| 2022-05-30 | $90.13 | $91.20 | $88.58 | $90.70 | $69.57 | 13,410,290 |
| 2022-05-27 | $90.52 | $92.28 | $89.04 | $89.81 | $68.89 | 9,869,470 |
| 2022-05-26 | $89.22 | $91.09 | $87.03 | $89.86 | $68.93 | 10,175,950 |
| 2022-05-25 | $89.07 | $89.67 | $87.00 | $88.95 | $68.23 | 12,168,610 |
| 2022-05-24 | $91.80 | $92.00 | $88.70 | $89.05 | $68.31 | 20,408,240 |
| 2022-05-23 | $92.35 | $93.78 | $91.60 | $92.51 | $70.96 | 13,965,790 |
| 2022-05-20 | $91.80 | $93.88 | $89.50 | $92.30 | $70.80 | 17,326,400 |
| 2022-05-19 | $88.99 | $91.77 | $87.51 | $90.90 | $69.72 | 17,554,920 |
| 2022-05-18 | $90.50 | $92.82 | $89.31 | $90.85 | $69.69 | 16,711,730 |
| 2022-05-17 | $86.00 | $92.85 | $85.18 | $90.02 | $69.05 | 24,058,080 |
| 2022-05-16 | $86.75 | $89.99 | $85.81 | $85.90 | $65.89 | 13,251,620 |
| 2022-05-13 | $86.50 | $88.49 | $85.08 | $85.77 | $65.79 | 12,913,540 |
| 2022-05-12 | $85.70 | $88.00 | $84.83 | $86.15 | $66.08 | 19,086,450 |
| 2022-05-11 | $81.00 | $88.43 | $79.61 | $87.01 | $66.74 | 32,944,690 |
| 2022-05-10 | $75.03 | $80.66 | $74.99 | $80.39 | $61.66 | 19,248,860 |
| 2022-05-09 | $77.21 | $79.11 | $76.21 | $77.17 | $59.19 | 11,621,000 |
| 2022-05-06 | $78.85 | $79.77 | $76.65 | $77.41 | $59.38 | 18,652,430 |
| 2022-05-05 | $80.67 | $82.57 | $80.26 | $81.82 | $62.76 | 15,492,460 |
| 2022-05-04 | $82.31 | $82.31 | $82.31 | $82.31 | $63.14 | 0 |
| 2022-05-03 | $82.31 | $82.31 | $82.31 | $82.31 | $63.14 | 0 |
| 2022-04-29 | $79.00 | $82.83 | $78.37 | $82.31 | $63.14 | 28,306,560 |
| 2022-04-28 | $76.98 | $80.97 | $76.00 | $78.37 | $60.11 | 34,357,850 |
| 2022-04-27 | $68.65 | $75.83 | $68.01 | $75.83 | $58.17 | 34,565,410 |
| 2022-04-26 | $71.00 | $71.35 | $68.01 | $68.94 | $52.88 | 21,406,400 |
| 2022-04-25 | $72.88 | $73.25 | $69.92 | $69.98 | $53.68 | 22,821,060 |
| 2022-04-22 | $75.00 | $75.70 | $72.81 | $73.49 | $56.37 | 17,486,840 |
| 2022-04-21 | $78.12 | $79.28 | $74.60 | $75.00 | $57.53 | 20,744,190 |
| 2022-04-20 | $81.06 | $81.34 | $78.19 | $78.59 | $60.28 | 12,378,000 |
| 2022-04-19 | $81.50 | $83.27 | $80.32 | $80.71 | $61.91 | 16,296,870 |
| 2022-04-18 | $80.25 | $81.69 | $78.30 | $80.40 | $61.67 | 19,253,270 |
| 2022-04-15 | $81.77 | $81.80 | $78.15 | $81.04 | $62.16 | 23,543,400 |
| 2022-04-14 | $84.00 | $84.29 | $81.80 | $82.90 | $63.59 | 18,868,350 |
| 2022-04-13 | $82.55 | $85.26 | $81.11 | $83.01 | $63.67 | 20,741,720 |
| 2022-04-12 | $83.50 | $85.02 | $80.88 | $83.15 | $63.78 | 30,566,700 |
| 2022-04-11 | $90.59 | $91.00 | $83.81 | $84.35 | $64.70 | 37,924,600 |
| 2022-04-08 | $94.18 | $96.05 | $91.62 | $92.25 | $70.76 | 21,042,150 |
| 2022-04-07 | $94.47 | $95.34 | $93.12 | $93.70 | $71.87 | 11,864,000 |
| 2022-04-06 | $97.62 | $97.62 | $93.80 | $95.27 | $73.08 | 14,289,490 |
| 2022-04-05 | $97.62 | $97.62 | $97.62 | $97.62 | $74.88 | 0 |
| 2022-04-04 | $97.62 | $97.62 | $97.62 | $97.62 | $74.88 | 0 |
| 2022-04-01 | $96.81 | $99.50 | $96.30 | $97.62 | $74.88 | 10,295,100 |
| 2022-03-31 | $99.25 | $99.81 | $97.19 | $97.80 | $75.02 | 13,992,140 |
| 2022-03-30 | $98.34 | $100.50 | $96.60 | $99.85 | $76.59 | 16,285,820 |
| 2022-03-29 | $94.30 | $98.19 | $94.27 | $96.84 | $74.28 | 18,983,230 |
| 2022-03-28 | $96.00 | $96.40 | $92.66 | $93.85 | $71.99 | 19,187,280 |
| 2022-03-25 | $98.03 | $99.86 | $97.80 | $98.19 | $75.32 | 15,623,240 |
| 2022-03-24 | $99.00 | $100.50 | $97.72 | $99.26 | $76.14 | 19,935,870 |
| 2022-03-23 | $103.13 | $103.69 | $101.00 | $101.44 | $77.81 | 12,718,900 |
| 2022-03-22 | $103.20 | $105.99 | $101.10 | $102.88 | $78.91 | 21,443,350 |
| 2022-03-21 | $98.46 | $104.77 | $97.33 | $102.99 | $79.00 | 35,253,140 |
| 2022-03-18 | $98.03 | $99.13 | $95.01 | $97.01 | $74.41 | 31,724,810 |
| 2022-03-17 | $99.20 | $104.30 | $99.20 | $100.65 | $77.20 | 35,155,620 |
| 2022-03-16 | $93.60 | $100.14 | $92.03 | $99.15 | $76.05 | 46,903,500 |
| 2022-03-15 | $85.10 | $95.00 | $85.10 | $91.95 | $70.53 | 54,350,290 |
| 2022-03-14 | $91.02 | $91.98 | $86.00 | $86.96 | $66.70 | 43,653,610 |
| 2022-03-11 | $92.98 | $95.09 | $87.85 | $94.97 | $72.85 | 40,682,130 |
| 2022-03-10 | $99.00 | $100.10 | $95.41 | $97.61 | $74.87 | 60,591,870 |
| 2022-03-09 | $91.13 | $92.99 | $91.13 | $91.13 | $69.90 | 22,396,270 |
| 2022-03-08 | $116.00 | $117.00 | $101.25 | $101.25 | $77.66 | 37,859,830 |
| 2022-03-07 | $112.00 | $114.52 | $109.38 | $112.50 | $86.29 | 24,067,140 |
| 2022-03-04 | $114.03 | $115.88 | $110.55 | $111.75 | $85.72 | 19,832,000 |
| 2022-03-03 | $117.49 | $118.33 | $114.72 | $115.45 | $88.56 | 13,115,410 |
| 2022-03-02 | $116.91 | $117.91 | $114.03 | $116.25 | $89.17 | 15,175,310 |
| 2022-03-01 | $122.50 | $123.00 | $114.60 | $118.08 | $90.57 | 28,851,160 |
| 2022-02-28 | $120.80 | $125.06 | $120.19 | $123.13 | $94.45 | 33,405,490 |
| 2022-02-25 | $115.00 | $121.35 | $113.61 | $120.20 | $92.20 | 27,620,940 |
| 2022-02-24 | $113.38 | $116.00 | $111.11 | $113.41 | $86.99 | 21,900,010 |
| 2022-02-23 | $113.50 | $118.00 | $113.49 | $116.24 | $89.16 | 25,828,270 |
| 2022-02-22 | $111.20 | $113.18 | $109.90 | $112.41 | $86.22 | 22,164,860 |
| 2022-02-21 | $112.20 | $113.50 | $108.77 | $109.42 | $83.93 | 18,692,700 |
| 2022-02-18 | $111.51 | $113.29 | $110.40 | $111.60 | $85.60 | 14,530,540 |
| 2022-02-17 | $106.86 | $114.52 | $106.18 | $112.48 | $86.28 | 28,288,460 |
| 2022-02-16 | $109.00 | $110.77 | $106.49 | $107.20 | $82.23 | 20,542,300 |
| 2022-02-15 | $101.50 | $108.75 | $101.20 | $108.00 | $82.84 | 30,712,690 |
| 2022-02-14 | $99.68 | $104.17 | $99.05 | $101.00 | $77.47 | 19,308,140 |
| 2022-02-11 | $100.78 | $105.40 | $97.88 | $100.67 | $77.22 | 24,886,620 |
| 2022-02-10 | $102.07 | $103.99 | $99.23 | $100.64 | $77.20 | 16,085,370 |
| 2022-02-09 | $99.01 | $102.55 | $96.60 | $101.95 | $78.20 | 17,596,150 |
| 2022-02-08 | $103.57 | $103.88 | $97.11 | $99.60 | $76.40 | 16,858,490 |
| 2022-02-07 | $101.18 | $106.28 | $101.18 | $102.98 | $78.99 | 18,948,050 |
| 2022-02-04 | $98.37 | $98.37 | $98.37 | $98.37 | $75.45 | 0 |
| 2022-02-03 | $98.37 | $98.37 | $98.37 | $98.37 | $75.45 | 0 |
| 2022-02-02 | $98.37 | $98.37 | $98.37 | $98.37 | $75.45 | 0 |
| 2022-02-01 | $98.37 | $98.37 | $98.37 | $98.37 | $75.45 | 0 |
| 2022-01-28 | $101.00 | $102.80 | $97.10 | $98.37 | $75.45 | 15,725,560 |
| 2022-01-27 | $104.50 | $105.86 | $100.88 | $101.00 | $77.47 | 15,432,190 |
| 2022-01-26 | $106.09 | $106.40 | $102.65 | $105.31 | $80.78 | 13,850,650 |
| 2022-01-25 | $105.70 | $109.19 | $104.02 | $104.15 | $79.89 | 17,589,630 |
| 2022-01-24 | $102.69 | $108.30 | $101.80 | $107.50 | $82.46 | 23,189,780 |
| 2022-01-21 | $103.00 | $105.52 | $100.30 | $103.70 | $79.54 | 14,133,790 |
| 2022-01-20 | $104.50 | $105.90 | $103.10 | $104.16 | $79.90 | 16,465,440 |
| 2022-01-19 | $105.51 | $105.89 | $101.68 | $103.03 | $79.03 | 17,775,380 |
| 2022-01-18 | $106.00 | $109.36 | $105.00 | $106.15 | $81.42 | 15,634,770 |
| 2022-01-17 | $106.90 | $107.45 | $104.00 | $106.27 | $81.51 | 21,149,950 |
| 2022-01-14 | $105.11 | $108.56 | $104.20 | $107.20 | $82.23 | 27,932,430 |
| 2022-01-13 | $106.00 | $107.67 | $103.55 | $106.20 | $81.46 | 50,678,490 |
| 2022-01-12 | $100.00 | $103.72 | $99.72 | $103.72 | $79.56 | 34,342,540 |
| 2022-01-11 | $98.75 | $99.45 | $93.86 | $94.29 | $72.33 | 25,932,660 |
| 2022-01-10 | $97.18 | $99.30 | $96.00 | $98.01 | $75.18 | 18,250,450 |
| 2022-01-07 | $102.00 | $102.05 | $94.92 | $97.18 | $74.54 | 31,131,850 |
| 2022-01-06 | $101.00 | $102.14 | $98.80 | $101.05 | $77.51 | 21,505,120 |
| 2022-01-05 | $104.50 | $105.26 | $100.24 | $101.27 | $77.68 | 26,762,090 |
| 2022-01-04 | $113.69 | $114.30 | $104.98 | $105.32 | $80.79 | 27,332,810 |
| 2022-01-03 | $110.31 | $110.31 | $110.31 | $110.31 | $84.61 | 0 |
| 2021-12-31 | $108.39 | $110.58 | $107.99 | $110.31 | $84.61 | 20,127,250 |
| 2021-12-30 | $110.55 | $111.22 | $107.68 | $108.22 | $83.01 | 16,864,960 |
| 2021-12-29 | $111.98 | $113.01 | $107.35 | $109.80 | $84.22 | 20,134,110 |
| 2021-12-28 | $109.39 | $113.10 | $109.06 | $112.64 | $86.40 | 22,820,560 |
| 2021-12-27 | $109.55 | $111.50 | $107.58 | $109.70 | $84.15 | 15,951,090 |
| 2021-12-24 | $111.00 | $112.95 | $106.80 | $108.87 | $83.51 | 22,962,480 |
| 2021-12-23 | $115.41 | $116.44 | $109.62 | $112.25 | $86.10 | 24,559,670 |
| 2021-12-22 | $112.10 | $113.28 | $110.51 | $111.21 | $85.30 | 13,331,500 |
| 2021-12-21 | $111.07 | $113.51 | $109.80 | $112.01 | $85.92 | 21,928,350 |
| 2021-12-20 | $115.01 | $118.34 | $112.55 | $112.86 | $86.57 | 21,398,320 |
| 2021-12-17 | $120.80 | $120.87 | $115.45 | $116.14 | $89.09 | 17,571,450 |
| 2021-12-16 | $119.00 | $120.50 | $117.87 | $120.16 | $92.17 | 13,409,760 |
| 2021-12-15 | $120.49 | $123.00 | $118.85 | $119.06 | $91.32 | 16,192,180 |
| 2021-12-14 | $125.00 | $125.88 | $119.53 | $121.22 | $92.98 | 30,488,440 |
| 2021-12-13 | $128.00 | $128.80 | $125.20 | $125.95 | $96.61 | 17,698,400 |
| 2021-12-10 | $124.00 | $130.51 | $123.01 | $128.25 | $98.37 | 22,409,500 |
| 2021-12-09 | $126.37 | $128.32 | $124.22 | $126.00 | $96.65 | 17,279,780 |
| 2021-12-08 | $126.01 | $127.50 | $124.65 | $126.11 | $96.73 | 17,071,850 |
| 2021-12-07 | $129.24 | $129.98 | $121.12 | $124.50 | $95.50 | 24,064,340 |
| 2021-12-06 | $138.92 | $139.50 | $127.02 | $128.37 | $98.47 | 34,155,390 |
| 2021-12-03 | $138.90 | $138.90 | $138.90 | $138.90 | $106.54 | 29,716,960 |
| 2021-12-02 | $133.51 | $133.51 | $133.51 | $133.51 | $102.41 | 26,806,040 |
| 2021-12-01 | $131.99 | $135.49 | $129.99 | $131.79 | $101.09 | 24,942,160 |
| 2021-11-30 | $133.98 | $134.60 | $128.35 | $129.40 | $99.26 | 23,242,970 |
| 2021-11-29 | $125.00 | $133.00 | $124.36 | $133.00 | $102.02 | 28,849,540 |
| 2021-11-26 | $125.09 | $129.90 | $125.09 | $126.80 | $97.26 | 18,152,260 |
| 2021-11-25 | $129.85 | $130.40 | $123.45 | $125.08 | $95.94 | 25,528,220 |
| 2021-11-24 | $131.00 | $132.80 | $128.10 | $128.99 | $98.94 | 20,795,470 |
| 2021-11-23 | $132.30 | $133.00 | $128.52 | $130.10 | $99.79 | 31,927,190 |
| 2021-11-22 | $123.00 | $131.12 | $123.00 | $131.12 | $100.58 | 44,233,060 |
| 2021-11-19 | $115.00 | $123.00 | $114.99 | $119.20 | $91.43 | 31,749,370 |
| 2021-11-18 | $110.92 | $116.51 | $108.56 | $115.00 | $88.21 | 28,988,000 |
| 2021-11-17 | $109.25 | $112.71 | $109.25 | $110.90 | $85.07 | 22,243,460 |
| 2021-11-16 | $111.01 | $112.50 | $107.03 | $108.24 | $83.03 | 19,038,890 |
| 2021-11-15 | $116.11 | $116.49 | $111.63 | $112.10 | $85.99 | 21,333,970 |
| 2021-11-12 | $118.23 | $119.96 | $116.12 | $117.14 | $89.85 | 18,383,080 |
| 2021-11-11 | $120.01 | $122.06 | $116.98 | $119.60 | $91.74 | 20,397,590 |
| 2021-11-10 | $123.00 | $123.90 | $117.30 | $119.12 | $91.37 | 30,384,080 |
| 2021-11-09 | $122.00 | $125.66 | $120.28 | $124.11 | $95.20 | 37,748,200 |
| 2021-11-08 | $115.00 | $122.34 | $114.20 | $122.15 | $93.70 | 63,113,590 |
| 2021-11-05 | $105.46 | $105.46 | $105.46 | $105.46 | $80.89 | 55,240,250 |
| 2021-11-04 | $100.35 | $105.67 | $99.62 | $105.46 | $80.89 | 37,285,460 |
| 2021-11-03 | $105.30 | $105.79 | $97.80 | $100.52 | $77.10 | 38,309,110 |
| 2021-11-02 | $104.10 | $108.71 | $103.50 | $105.30 | $80.77 | 27,717,450 |
| 2021-11-01 | $111.50 | $111.50 | $101.57 | $104.43 | $80.10 | 45,470,700 |
| 2021-10-29 | $105.74 | $112.47 | $104.00 | $111.05 | $85.18 | 42,942,100 |
| 2021-10-28 | $105.00 | $109.49 | $103.00 | $104.18 | $79.91 | 29,871,760 |
| 2021-10-27 | $105.88 | $107.50 | $104.00 | $105.07 | $80.59 | 18,746,700 |
| 2021-10-26 | $106.66 | $109.45 | $105.50 | $106.00 | $81.31 | 26,653,000 |
| 2021-10-25 | $104.95 | $105.73 | $100.28 | $104.83 | $80.41 | 35,789,340 |
| 2021-10-22 | $113.50 | $113.99 | $104.10 | $104.95 | $80.50 | 50,307,150 |
| 2021-10-21 | $120.00 | $120.20 | $113.07 | $115.49 | $88.59 | 23,079,510 |
| 2021-10-20 | $114.03 | $119.58 | $112.20 | $117.42 | $90.07 | 23,565,090 |
| 2021-10-19 | $114.00 | $117.80 | $113.00 | $115.03 | $88.23 | 16,903,100 |
| 2021-10-18 | $113.13 | $114.86 | $110.60 | $113.33 | $86.93 | 24,658,570 |
| 2021-10-15 | $111.98 | $114.37 | $106.11 | $112.35 | $86.18 | 27,271,470 |
| 2021-10-14 | $104.04 | $112.60 | $103.51 | $109.09 | $83.68 | 27,547,150 |
| 2021-10-13 | $101.00 | $105.00 | $100.51 | $104.05 | $79.81 | 18,911,680 |
| 2021-10-12 | $103.86 | $106.57 | $101.18 | $101.95 | $78.20 | 18,795,000 |
| 2021-10-11 | $102.60 | $107.57 | $101.00 | $104.00 | $79.77 | 21,800,660 |
| 2021-10-08 | $107.21 | $108.00 | $100.20 | $101.79 | $78.08 | 16,268,110 |
| 2021-10-07 | $103.40 | $103.40 | $103.40 | $103.40 | $79.31 | 0 |
| 2021-10-06 | $103.40 | $103.40 | $103.40 | $103.40 | $79.31 | 0 |
| 2021-09-30 | $102.10 | $105.88 | $100.26 | $103.40 | $79.31 | 20,046,570 |
| 2021-09-29 | $105.00 | $105.00 | $98.88 | $101.10 | $77.55 | 29,733,850 |
| 2021-09-28 | $109.09 | $110.01 | $104.61 | $105.25 | $80.73 | 21,973,940 |
| 2021-09-27 | $112.11 | $116.00 | $107.20 | $110.06 | $84.42 | 22,579,380 |
| 2021-09-24 | $115.50 | $118.65 | $112.18 | $114.10 | $87.52 | 21,162,900 |
| 2021-09-23 | $113.10 | $121.20 | $111.60 | $117.07 | $89.80 | 32,177,170 |
| 2021-09-22 | $110.54 | $113.68 | $108.01 | $112.00 | $85.91 | 18,451,680 |
| 2021-09-21 | $110.21 | $110.21 | $110.21 | $110.21 | $84.54 | 0 |
| 2021-09-20 | $110.21 | $110.21 | $110.21 | $110.21 | $84.54 | 0 |
| 2021-09-17 | $107.45 | $112.48 | $107.23 | $110.21 | $84.54 | 29,642,720 |
| 2021-09-16 | $115.90 | $115.93 | $106.60 | $107.50 | $82.46 | 41,161,140 |
| 2021-09-15 | $113.00 | $116.77 | $109.66 | $115.90 | $88.90 | 31,331,150 |
| 2021-09-14 | $113.60 | $116.30 | $107.00 | $114.43 | $87.77 | 37,221,730 |
| 2021-09-13 | $119.31 | $120.80 | $112.50 | $113.00 | $86.68 | 40,900,810 |
| 2021-09-10 | $115.50 | $120.80 | $114.72 | $119.27 | $91.49 | 37,642,790 |
| 2021-09-09 | $117.50 | $119.99 | $112.00 | $114.85 | $88.10 | 36,409,430 |
| 2021-09-08 | $123.00 | $124.00 | $116.16 | $117.50 | $90.13 | 30,091,350 |
| 2021-09-07 | $118.13 | $122.79 | $116.00 | $121.59 | $93.27 | 25,631,380 |
| 2021-09-06 | $116.98 | $118.90 | $113.20 | $118.14 | $90.62 | 33,686,990 |
| 2021-09-03 | $128.90 | $128.90 | $116.98 | $116.98 | $89.73 | 49,611,140 |
| 2021-09-02 | $123.50 | $131.99 | $123.50 | $129.98 | $99.70 | 27,336,760 |
| 2021-09-01 | $139.54 | $142.50 | $126.19 | $126.19 | $96.79 | 41,618,290 |
| 2021-08-31 | $142.00 | $142.89 | $136.60 | $140.21 | $107.55 | 21,857,000 |
| 2021-08-30 | $136.20 | $147.05 | $136.20 | $142.14 | $109.03 | 34,282,890 |
| 2021-08-27 | $128.78 | $138.18 | $127.70 | $136.16 | $104.44 | 30,622,930 |
| 2021-08-26 | $137.00 | $140.80 | $131.35 | $132.14 | $101.36 | 37,283,600 |
| 2021-08-25 | $131.00 | $134.31 | $124.80 | $134.31 | $103.02 | 46,522,080 |
| 2021-08-24 | $122.15 | $133.87 | $121.42 | $132.25 | $101.44 | 72,639,340 |
| 2021-08-23 | $121.08 | $123.23 | $115.00 | $121.70 | $93.35 | 40,150,690 |
| 2021-08-20 | $130.00 | $135.61 | $118.03 | $122.80 | $94.19 | 64,819,950 |
| 2021-08-19 | $124.00 | $133.56 | $122.68 | $130.88 | $100.39 | 35,070,210 |
| 2021-08-18 | $126.66 | $131.35 | $121.80 | $126.41 | $96.96 | 30,170,850 |
| 2021-08-17 | $122.03 | $132.50 | $122.03 | $125.80 | $96.49 | 44,600,160 |
| 2021-08-16 | $123.00 | $124.91 | $119.30 | $121.70 | $93.35 | 24,282,120 |
| 2021-08-13 | $124.67 | $130.45 | $121.80 | $125.50 | $96.26 | 25,513,830 |
| 2021-08-12 | $122.32 | $126.80 | $118.28 | $125.80 | $96.49 | 31,689,600 |
| 2021-08-11 | $123.00 | $123.81 | $120.26 | $122.55 | $94.00 | 22,406,040 |
| 2021-08-10 | $125.27 | $127.90 | $119.00 | $122.30 | $93.81 | 34,925,910 |
| 2021-08-09 | $130.00 | $130.00 | $119.00 | $126.67 | $97.16 | 35,157,050 |
| 2021-08-06 | $134.99 | $136.95 | $128.20 | $131.02 | $100.50 | 31,028,130 |
| 2021-08-05 | $127.65 | $132.85 | $125.00 | $130.77 | $100.31 | 25,319,220 |
| 2021-08-04 | $119.10 | $130.56 | $118.00 | $129.30 | $99.18 | 34,238,460 |
| 2021-08-03 | $130.00 | $131.00 | $120.34 | $120.48 | $92.41 | 40,497,540 |
| 2021-08-02 | $133.53 | $136.89 | $126.66 | $133.71 | $102.56 | 28,014,890 |
| 2021-07-30 | $135.08 | $138.00 | $129.08 | $131.00 | $100.48 | 27,742,060 |
| 2021-07-29 | $128.43 | $135.36 | $125.60 | $134.95 | $103.51 | 33,485,610 |
| 2021-07-28 | $126.89 | $130.00 | $120.10 | $123.50 | $94.73 | 33,573,090 |
| 2021-07-27 | $140.20 | $145.83 | $125.00 | $127.04 | $97.45 | 39,297,510 |
| 2021-07-26 | $137.99 | $141.25 | $131.98 | $137.85 | $105.74 | 25,488,110 |
| 2021-07-23 | $140.90 | $147.18 | $137.30 | $138.30 | $106.08 | 30,004,740 |
| 2021-07-22 | $145.00 | $147.30 | $136.28 | $140.99 | $108.15 | 32,155,440 |
| 2021-07-21 | $136.00 | $146.40 | $133.93 | $143.84 | $110.33 | 34,048,500 |
| 2021-07-20 | $129.00 | $134.99 | $128.28 | $133.92 | $102.72 | 24,447,420 |
| 2021-07-19 | $135.51 | $138.51 | $124.84 | $129.60 | $99.41 | 47,744,010 |
| 2021-07-16 | $136.02 | $144.88 | $135.01 | $135.48 | $103.92 | 26,936,760 |
| 2021-07-15 | $133.50 | $141.50 | $131.92 | $139.21 | $106.78 | 33,656,880 |
| 2021-07-14 | $143.13 | $143.14 | $135.01 | $136.50 | $104.70 | 35,730,240 |
| 2021-07-13 | $147.00 | $151.00 | $141.50 | $145.77 | $111.81 | 36,741,470 |
| 2021-07-12 | $137.29 | $149.59 | $137.29 | $149.59 | $114.74 | 35,060,460 |
| 2021-07-09 | $130.71 | $137.32 | $127.98 | $135.99 | $104.31 | 35,009,780 |
| 2021-07-08 | $126.46 | $133.57 | $126.46 | $128.35 | $98.45 | 30,160,210 |
| 2021-07-07 | $120.00 | $128.55 | $115.60 | $127.03 | $97.44 | 30,928,310 |
| 2021-07-06 | $122.67 | $127.59 | $118.02 | $120.28 | $92.26 | 34,159,700 |
| 2021-07-05 | $111.01 | $121.00 | $111.01 | $120.19 | $92.19 | 40,328,010 |
| 2021-07-02 | $108.20 | $113.98 | $107.31 | $110.29 | $84.60 | 27,385,290 |
| 2021-07-01 | $114.80 | $115.12 | $107.91 | $110.00 | $84.38 | 24,567,270 |
| 2021-06-30 | $108.67 | $116.00 | $106.26 | $114.20 | $87.60 | 32,828,320 |
| 2021-06-29 | $110.02 | $112.50 | $106.37 | $107.16 | $82.20 | 28,145,910 |
| 2021-06-28 | $110.36 | $114.90 | $106.88 | $107.80 | $82.69 | 44,052,730 |
| 2021-06-25 | $99.66 | $108.18 | $97.38 | $105.90 | $81.23 | 50,330,120 |
| 2021-06-24 | $102.97 | $103.45 | $97.13 | $98.80 | $75.78 | 23,838,200 |
| 2021-06-23 | $94.06 | $101.90 | $93.46 | $99.19 | $76.08 | 37,803,690 |
| 2021-06-22 | $96.27 | $96.85 | $89.55 | $93.98 | $72.09 | 33,049,030 |
| 2021-06-21 | $97.80 | $100.50 | $95.36 | $95.70 | $73.41 | 32,859,820 |
| 2021-06-18 | $90.46 | $97.57 | $89.11 | $97.57 | $74.84 | 44,490,250 |
| 2021-06-17 | $86.99 | $91.30 | $86.80 | $88.70 | $68.04 | 35,416,330 |
| 2021-06-16 | $98.26 | $98.70 | $88.83 | $88.83 | $68.14 | 40,394,100 |
| 2021-06-15 | $99.07 | $101.00 | $93.30 | $98.70 | $75.71 | 27,797,840 |
| 2021-06-14 | $98.09 | $98.09 | $98.09 | $98.09 | $75.24 | 0 |
| 2021-06-11 | $99.21 | $101.50 | $96.88 | $98.09 | $75.24 | 24,016,640 |
| 2021-06-10 | $96.30 | $100.30 | $95.05 | $100.00 | $76.70 | 35,689,740 |
| 2021-06-09 | $96.21 | $97.40 | $93.65 | $96.00 | $73.64 | 23,324,640 |
| 2021-06-08 | $99.00 | $103.33 | $95.05 | $96.20 | $73.79 | 33,395,260 |
| 2021-06-07 | $103.50 | $103.60 | $95.82 | $99.70 | $76.47 | 40,742,020 |
| 2021-06-04 | $98.40 | $106.48 | $97.87 | $103.99 | $79.77 | 35,538,220 |
| 2021-06-03 | $101.65 | $103.69 | $98.16 | $100.89 | $77.39 | 23,839,200 |
| 2021-06-02 | $102.40 | $106.12 | $100.50 | $101.95 | $78.20 | 29,116,710 |
| 2021-06-01 | $102.15 | $104.00 | $98.58 | $102.91 | $78.94 | 27,233,820 |
| 2021-05-31 | $101.50 | $105.01 | $100.41 | $103.25 | $79.20 | 40,173,030 |
| 2021-05-28 | $92.00 | $100.40 | $92.00 | $98.73 | $75.73 | 50,743,530 |
| 2021-05-27 | $91.50 | $92.01 | $90.45 | $91.49 | $70.02 | 17,071,310 |
| 2021-05-26 | $92.99 | $94.00 | $89.50 | $91.00 | $69.65 | 32,046,010 |
| 2021-05-25 | $92.63 | $94.97 | $91.07 | $94.05 | $71.98 | 30,744,280 |
| 2021-05-24 | $95.40 | $95.45 | $88.88 | $93.10 | $71.25 | 42,984,120 |
| 2021-05-21 | $89.91 | $92.80 | $89.13 | $90.94 | $69.60 | 36,146,800 |
| 2021-05-20 | $89.18 | $90.83 | $86.60 | $88.70 | $67.89 | 41,263,390 |
| 2021-05-19 | $84.17 | $91.70 | $83.50 | $89.50 | $68.50 | 49,620,730 |
| 2021-05-18 | $84.00 | $84.80 | $82.09 | $84.16 | $64.41 | 39,580,810 |
| 2021-05-17 | $75.52 | $82.84 | $75.50 | $82.84 | $63.40 | 60,191,330 |
| 2021-05-14 | $74.31 | $75.91 | $72.68 | $75.31 | $57.64 | 25,687,200 |
| 2021-05-13 | $76.06 | $76.95 | $73.50 | $73.89 | $56.55 | 34,707,200 |
| 2021-05-12 | $79.80 | $80.45 | $77.22 | $78.87 | $60.36 | 22,698,120 |
| 2021-05-11 | $81.00 | $81.00 | $76.51 | $79.92 | $61.17 | 36,622,670 |
| 2021-05-10 | $80.56 | $83.20 | $80.51 | $83.08 | $63.58 | 42,023,850 |
| 2021-05-07 | $81.39 | $84.31 | $79.90 | $79.99 | $61.22 | 39,720,070 |
| 2021-05-06 | $82.56 | $84.00 | $78.88 | $81.75 | $62.57 | 34,322,160 |
| 2021-05-05 | $81.77 | $81.77 | $81.77 | $81.77 | $62.58 | 0 |
| 2021-05-04 | $81.77 | $81.77 | $81.77 | $81.77 | $62.58 | 0 |
| 2021-04-30 | $75.99 | $83.47 | $75.51 | $81.77 | $62.58 | 51,827,170 |
| 2021-04-29 | $76.86 | $78.20 | $73.85 | $77.28 | $59.15 | 32,158,810 |
| 2021-04-28 | $74.03 | $78.50 | $73.20 | $76.87 | $58.83 | 29,842,820 |
| 2021-04-27 | $74.59 | $75.80 | $72.50 | $74.90 | $57.32 | 21,275,680 |
| 2021-04-26 | $76.50 | $78.88 | $74.80 | $75.08 | $57.46 | 34,087,750 |
| 2021-04-23 | $73.85 | $77.46 | $73.57 | $76.00 | $58.17 | 31,843,820 |
| 2021-04-22 | $74.65 | $75.42 | $72.61 | $73.90 | $56.56 | 23,676,240 |
| 2021-04-21 | $73.97 | $74.50 | $71.66 | $74.00 | $56.64 | 26,584,180 |
| 2021-04-20 | $76.58 | $76.58 | $74.60 | $74.75 | $57.21 | 37,610,160 |
| 2021-04-19 | $69.00 | $76.78 | $68.51 | $76.78 | $58.76 | 52,086,850 |
| 2021-04-16 | $72.90 | $72.94 | $67.60 | $69.80 | $53.42 | 48,888,010 |
| 2021-04-15 | $73.09 | $73.99 | $70.68 | $73.64 | $56.36 | 23,902,660 |
| 2021-04-14 | $69.66 | $73.12 | $69.66 | $72.97 | $55.85 | 28,528,820 |
| 2021-04-13 | $67.00 | $70.38 | $66.94 | $69.28 | $53.02 | 24,607,830 |
| 2021-04-12 | $70.15 | $71.07 | $65.78 | $66.35 | $50.78 | 32,293,170 |
| 2021-04-09 | $72.66 | $73.97 | $70.79 | $71.07 | $54.39 | 19,045,310 |
| 2021-04-08 | $72.78 | $73.42 | $70.48 | $72.70 | $55.64 | 16,682,400 |
| 2021-04-07 | $73.00 | $73.39 | $71.06 | $72.78 | $55.70 | 15,266,850 |
| 2021-04-06 | $73.11 | $75.29 | $72.18 | $72.93 | $55.82 | 20,057,570 |
| 2021-04-05 | $72.77 | $72.77 | $72.77 | $72.77 | $55.69 | 0 |
| 2021-04-02 | $71.01 | $73.25 | $70.38 | $72.77 | $55.69 | 22,743,390 |
| 2021-04-01 | $69.56 | $71.68 | $69.30 | $70.75 | $54.15 | 22,207,850 |
| 2021-03-31 | $70.00 | $71.98 | $68.00 | $68.74 | $52.61 | 24,829,700 |
| 2021-03-30 | $68.99 | $73.45 | $67.55 | $70.90 | $54.26 | 31,773,600 |
| 2021-03-29 | $70.00 | $70.95 | $68.71 | $69.82 | $53.44 | 29,762,260 |
| 2021-03-26 | $64.93 | $69.85 | $64.36 | $69.00 | $52.81 | 42,291,020 |
| 2021-03-25 | $61.50 | $65.20 | $61.00 | $63.96 | $48.95 | 35,717,410 |
| 2021-03-24 | $66.06 | $66.60 | $61.52 | $61.65 | $47.18 | 45,062,640 |
| 2021-03-23 | $67.72 | $69.41 | $66.11 | $67.26 | $51.48 | 24,981,360 |
| 2021-03-22 | $67.01 | $68.12 | $64.39 | $67.75 | $51.85 | 26,929,990 |
| 2021-03-19 | $67.07 | $68.88 | $65.80 | $66.90 | $51.20 | 27,850,020 |
| 2021-03-18 | $69.20 | $71.40 | $69.00 | $69.44 | $53.15 | 30,993,620 |
| 2021-03-17 | $68.00 | $70.25 | $66.57 | $69.10 | $52.89 | 37,355,970 |
| 2021-03-16 | $70.00 | $70.99 | $65.69 | $68.31 | $52.28 | 34,977,590 |
| 2021-03-15 | $69.08 | $72.20 | $68.38 | $69.17 | $52.94 | 31,930,500 |
| 2021-03-12 | $73.66 | $73.75 | $68.50 | $70.29 | $53.80 | 46,827,110 |
| 2021-03-11 | $71.79 | $75.07 | $69.98 | $73.65 | $56.37 | 39,120,190 |
| 2021-03-10 | $71.80 | $73.58 | $71.20 | $72.45 | $55.45 | 50,908,450 |
| 2021-03-09 | $68.27 | $71.84 | $65.69 | $69.00 | $52.81 | 56,242,570 |
| 2021-03-08 | $72.98 | $73.49 | $68.01 | $68.05 | $52.08 | 54,286,580 |
| 2021-03-05 | $73.25 | $75.00 | $73.23 | $73.23 | $56.05 | 79,485,500 |
| 2021-03-04 | $85.00 | $85.50 | $81.37 | $81.37 | $62.28 | 39,707,240 |
| 2021-03-03 | $86.00 | $90.50 | $85.22 | $90.41 | $69.19 | 38,232,650 |
| 2021-03-02 | $94.25 | $94.60 | $84.67 | $86.48 | $66.19 | 46,612,310 |
| 2021-03-01 | $90.04 | $93.99 | $88.13 | $92.85 | $71.06 | 34,367,860 |
| 2021-02-26 | $85.00 | $92.48 | $84.20 | $89.34 | $68.38 | 51,069,540 |
| 2021-02-25 | $98.00 | $98.69 | $88.82 | $90.65 | $69.38 | 58,579,250 |
| 2021-02-24 | $108.75 | $111.87 | $96.66 | $96.66 | $73.98 | 62,202,280 |
| 2021-02-23 | $108.00 | $114.08 | $105.66 | $107.40 | $82.20 | 45,851,500 |
| 2021-02-22 | $108.65 | $116.52 | $108.58 | $109.08 | $83.48 | 51,808,260 |
| 2021-02-19 | $106.50 | $110.86 | $101.21 | $106.00 | $81.13 | 43,470,130 |
| 2021-02-18 | $105.91 | $107.94 | $101.07 | $107.94 | $82.61 | 53,149,240 |
| 2021-02-17 | $98.13 | $98.13 | $98.13 | $98.13 | $75.10 | 0 |
| 2021-02-16 | $98.13 | $98.13 | $98.13 | $98.13 | $75.10 | 0 |
| 2021-02-15 | $98.13 | $98.13 | $98.13 | $98.13 | $75.10 | 0 |
| 2021-02-12 | $98.13 | $98.13 | $98.13 | $98.13 | $75.10 | 0 |
| 2021-02-11 | $98.13 | $98.13 | $98.13 | $98.13 | $75.10 | 0 |
| 2021-02-10 | $99.00 | $99.65 | $95.08 | $98.13 | $75.10 | 35,849,540 |
| 2021-02-09 | $98.18 | $103.69 | $97.46 | $100.00 | $76.53 | 37,591,320 |
| 2021-02-08 | $95.80 | $98.50 | $90.52 | $97.15 | $74.35 | 44,591,230 |
| 2021-02-05 | $102.80 | $103.30 | $94.82 | $95.15 | $72.82 | 51,566,050 |
| 2021-02-04 | $107.00 | $108.05 | $98.80 | $103.30 | $79.06 | 42,697,400 |
| 2021-02-03 | $104.00 | $112.00 | $102.60 | $106.99 | $81.88 | 56,440,250 |
| 2021-02-02 | $96.50 | $104.45 | $95.16 | $104.45 | $79.94 | 48,379,230 |
| 2021-02-01 | $99.00 | $99.89 | $91.00 | $94.95 | $72.67 | 45,651,260 |
| 2021-01-29 | $101.88 | $103.50 | $93.50 | $99.02 | $75.78 | 52,723,570 |
| 2021-01-28 | $102.00 | $105.51 | $99.18 | $100.85 | $77.18 | 42,540,420 |
| 2021-01-27 | $100.00 | $107.00 | $94.51 | $107.00 | $81.89 | 58,462,890 |
| 2021-01-26 | $104.00 | $104.00 | $93.68 | $97.61 | $74.71 | 47,694,440 |
| 2021-01-25 | $100.66 | $105.14 | $97.17 | $103.35 | $79.10 | 56,008,530 |
| 2021-01-22 | $90.00 | $98.19 | $89.35 | $96.28 | $73.69 | 51,415,600 |
| 2021-01-21 | $83.00 | $90.25 | $82.18 | $90.25 | $69.07 | 45,990,410 |
| 2021-01-20 | $79.80 | $85.46 | $78.80 | $84.19 | $64.43 | 49,357,570 |
| 2021-01-19 | $83.10 | $86.18 | $76.51 | $78.55 | $60.12 | 56,327,630 |
| 2021-01-18 | $82.60 | $84.37 | $80.29 | $83.10 | $63.60 | 38,443,390 |
| 2021-01-15 | $81.00 | $85.53 | $79.10 | $83.91 | $64.22 | 50,546,500 |
| 2021-01-14 | $80.50 | $84.20 | $77.77 | $81.00 | $61.99 | 56,529,300 |
| 2021-01-13 | $91.50 | $93.88 | $81.14 | $81.35 | $62.26 | 72,754,940 |
| 2021-01-12 | $84.98 | $92.66 | $82.57 | $90.15 | $69.00 | 53,235,560 |
| 2021-01-11 | $95.33 | $96.01 | $85.41 | $86.41 | $66.13 | 62,677,210 |
| 2021-01-08 | $97.03 | $98.11 | $88.51 | $94.90 | $72.63 | 43,655,430 |
| 2021-01-07 | $89.50 | $97.00 | $89.50 | $95.60 | $73.17 | 44,915,330 |
| 2021-01-06 | $89.00 | $91.19 | $84.72 | $89.00 | $68.12 | 35,375,730 |
| 2021-01-05 | $86.78 | $90.96 | $84.66 | $88.30 | $67.58 | 42,106,110 |
| 2021-01-04 | $81.50 | $87.23 | $81.40 | $87.10 | $66.66 | 47,424,540 |
| 2021-01-01 | $79.30 | $79.30 | $79.30 | $79.30 | $60.69 | 0 |
| 2020-12-31 | $72.01 | $80.03 | $72.01 | $79.30 | $60.69 | 47,404,930 |
| 2020-12-30 | $71.20 | $75.45 | $71.20 | $73.24 | $56.05 | 47,606,860 |
| 2020-12-29 | $76.88 | $77.87 | $69.61 | $69.61 | $53.28 | 55,942,460 |
| 2020-12-28 | $74.81 | $78.85 | $72.65 | $77.34 | $59.19 | 45,736,300 |
| 2020-12-25 | $68.35 | $75.79 | $67.56 | $75.79 | $58.01 | 48,664,110 |
| 2020-12-24 | $67.49 | $70.29 | $65.51 | $68.90 | $52.73 | 34,145,230 |
| 2020-12-23 | $67.71 | $71.23 | $65.20 | $67.12 | $51.37 | 50,532,170 |
| 2020-12-22 | $71.30 | $72.07 | $67.15 | $67.50 | $51.66 | 46,512,480 |
| 2020-12-21 | $65.60 | $71.19 | $65.60 | $71.19 | $54.48 | 58,928,820 |
| 2020-12-18 | $61.60 | $66.86 | $61.59 | $64.72 | $49.53 | 46,944,700 |
| 2020-12-17 | $58.69 | $63.10 | $57.77 | $61.81 | $47.31 | 42,027,200 |
| 2020-12-16 | $58.90 | $59.59 | $57.47 | $59.29 | $45.38 | 29,205,890 |
| 2020-12-15 | $59.80 | $60.79 | $58.50 | $59.99 | $45.91 | 31,699,250 |
| 2020-12-14 | $55.48 | $61.33 | $54.50 | $60.80 | $46.53 | 38,853,220 |
| 2020-12-11 | $57.66 | $58.20 | $54.69 | $55.80 | $42.71 | 33,465,820 |
| 2020-12-10 | $56.74 | $57.20 | $54.50 | $56.24 | $43.04 | 30,095,130 |
| 2020-12-09 | $55.39 | $59.88 | $55.10 | $57.50 | $44.01 | 46,484,130 |
| 2020-12-08 | $54.70 | $56.07 | $54.13 | $55.38 | $42.38 | 28,375,480 |
| 2020-12-07 | $53.64 | $56.20 | $53.30 | $54.49 | $41.70 | 35,345,900 |
| 2020-12-04 | $50.45 | $54.75 | $50.18 | $53.64 | $41.05 | 34,929,500 |
| 2020-12-03 | $51.64 | $51.78 | $50.40 | $50.68 | $38.79 | 20,880,660 |
| 2020-12-02 | $52.66 | $53.60 | $50.00 | $51.61 | $39.50 | 34,308,370 |
| 2020-12-01 | $52.28 | $52.48 | $50.97 | $52.35 | $40.07 | 23,830,000 |
| 2020-11-30 | $53.50 | $53.79 | $51.66 | $52.32 | $40.04 | 32,996,400 |
| 2020-11-27 | $53.00 | $53.75 | $51.70 | $53.44 | $40.90 | 33,512,650 |
| 2020-11-26 | $52.40 | $53.21 | $50.43 | $52.10 | $39.87 | 33,992,860 |
| 2020-11-25 | $54.44 | $56.74 | $52.25 | $52.50 | $40.18 | 48,262,430 |
| 2020-11-24 | $54.00 | $55.62 | $53.03 | $54.40 | $41.63 | 38,456,610 |
| 2020-11-23 | $52.99 | $55.42 | $52.45 | $54.35 | $41.60 | 54,318,720 |
| 2020-11-20 | $51.15 | $52.48 | $50.86 | $51.80 | $39.64 | 38,292,140 |
| 2020-11-19 | $51.76 | $51.88 | $49.50 | $51.08 | $39.09 | 36,633,560 |
| 2020-11-18 | $52.34 | $52.88 | $50.29 | $51.50 | $39.42 | 44,788,990 |
| 2020-11-17 | $51.70 | $53.84 | $51.00 | $52.00 | $39.80 | 72,116,750 |
| 2020-11-16 | $50.39 | $53.14 | $48.51 | $51.64 | $39.52 | 85,989,010 |
| 2020-11-13 | $47.83 | $50.82 | $47.38 | $49.94 | $38.22 | 114,043,000 |
| 2020-11-12 | $44.42 | $47.18 | $43.62 | $46.20 | $35.36 | 59,063,030 |
| 2020-11-11 | $45.49 | $46.55 | $43.50 | $43.50 | $33.29 | 48,532,540 |
| 2020-11-10 | $46.65 | $46.98 | $44.51 | $45.98 | $35.19 | 49,576,980 |
| 2020-11-09 | $45.00 | $47.50 | $44.50 | $46.26 | $35.40 | 60,453,680 |
| 2020-11-06 | $43.80 | $45.60 | $43.68 | $44.00 | $33.68 | 63,952,480 |
| 2020-11-05 | $42.15 | $43.88 | $41.88 | $43.19 | $33.06 | 49,257,360 |
| 2020-11-04 | $41.50 | $42.62 | $41.18 | $41.71 | $31.92 | 27,108,430 |
| 2020-11-03 | $41.65 | $43.00 | $40.84 | $41.45 | $31.72 | 38,719,850 |
| 2020-11-02 | $40.00 | $41.88 | $39.78 | $41.47 | $31.74 | 39,473,570 |
| 2020-10-30 | $41.58 | $41.58 | $39.70 | $39.78 | $30.45 | 48,172,290 |
| 2020-10-29 | $38.10 | $42.57 | $38.10 | $41.40 | $31.69 | 87,856,200 |
| 2020-10-28 | $38.00 | $38.97 | $37.61 | $38.70 | $29.62 | 38,866,070 |
| 2020-10-27 | $36.00 | $37.81 | $35.83 | $37.58 | $28.76 | 32,411,160 |
| 2020-10-26 | $35.61 | $36.23 | $35.11 | $36.11 | $27.64 | 13,239,560 |
| 2020-10-23 | $36.03 | $36.65 | $35.50 | $35.62 | $27.26 | 10,992,130 |
| 2020-10-22 | $35.75 | $36.28 | $35.21 | $36.20 | $27.71 | 11,661,220 |
| 2020-10-21 | $37.02 | $37.43 | $35.45 | $35.95 | $27.51 | 25,464,630 |
| 2020-10-20 | $36.68 | $38.17 | $36.08 | $37.44 | $28.65 | 24,194,450 |
| 2020-10-19 | $36.29 | $36.84 | $36.20 | $36.38 | $27.84 | 12,038,790 |
| 2020-10-16 | $36.95 | $37.21 | $35.70 | $35.98 | $27.54 | 15,137,520 |
| 2020-10-15 | $37.26 | $37.72 | $36.95 | $37.08 | $28.38 | 11,687,470 |
| 2020-10-14 | $36.61 | $37.64 | $36.35 | $37.27 | $28.52 | 19,049,290 |
| 2020-10-13 | $36.94 | $36.98 | $36.17 | $36.92 | $28.26 | 13,267,710 |
| 2020-10-12 | $36.15 | $36.95 | $36.15 | $36.90 | $28.24 | 18,754,670 |
| 2020-10-09 | $35.07 | $36.24 | $35.07 | $35.92 | $27.49 | 16,734,190 |
| 2020-10-08 | $34.69 | $34.69 | $34.69 | $34.69 | $26.55 | 0 |
| 2020-10-07 | $34.69 | $34.69 | $34.69 | $34.69 | $26.55 | 0 |
| 2020-10-06 | $34.69 | $34.69 | $34.69 | $34.69 | $26.55 | 0 |
| 2020-10-05 | $34.69 | $34.69 | $34.69 | $34.69 | $26.55 | 0 |
| 2020-10-02 | $34.69 | $34.69 | $34.69 | $34.69 | $26.55 | 0 |
| 2020-10-01 | $34.69 | $34.69 | $34.69 | $34.69 | $26.55 | 0 |
| 2020-09-30 | $34.66 | $34.88 | $34.33 | $34.69 | $26.55 | 9,541,050 |
| 2020-09-29 | $34.16 | $34.93 | $34.10 | $34.62 | $26.50 | 12,049,520 |
| 2020-09-28 | $34.77 | $35.15 | $33.85 | $33.93 | $25.97 | 13,912,330 |
| 2020-09-25 | $35.49 | $35.59 | $34.64 | $34.76 | $26.60 | 12,295,740 |
| 2020-09-24 | $36.31 | $36.55 | $35.11 | $35.15 | $26.90 | 20,240,720 |
| 2020-09-23 | $37.28 | $37.51 | $36.76 | $36.84 | $28.20 | 9,817,870 |
| 2020-09-22 | $37.68 | $37.68 | $36.80 | $36.96 | $28.29 | 13,803,650 |
| 2020-09-21 | $38.63 | $38.88 | $37.92 | $38.00 | $29.08 | 14,241,480 |
| 2020-09-18 | $38.25 | $38.70 | $37.86 | $38.63 | $29.57 | 16,710,710 |
| 2020-09-17 | $38.36 | $38.45 | $37.91 | $38.12 | $29.17 | 13,427,080 |
| 2020-09-16 | $38.20 | $38.98 | $37.71 | $38.65 | $29.58 | 19,954,600 |
| 2020-09-15 | $38.48 | $39.10 | $38.01 | $38.49 | $29.46 | 19,745,720 |
| 2020-09-14 | $37.81 | $38.78 | $37.57 | $38.41 | $29.40 | 23,406,700 |
| 2020-09-11 | $36.99 | $37.52 | $36.51 | $37.12 | $28.41 | 14,679,900 |
| 2020-09-10 | $37.00 | $37.75 | $36.33 | $36.49 | $27.93 | 22,192,020 |
| 2020-09-09 | $37.68 | $37.87 | $36.11 | $36.12 | $27.64 | 24,761,240 |
| 2020-09-08 | $38.44 | $38.85 | $37.87 | $38.29 | $29.31 | 15,785,560 |
| 2020-09-07 | $39.13 | $39.79 | $38.30 | $38.44 | $29.42 | 15,099,350 |
| 2020-09-04 | $38.19 | $39.28 | $37.90 | $39.13 | $29.95 | 13,823,680 |
| 2020-09-03 | $39.64 | $39.90 | $38.90 | $38.99 | $29.84 | 18,171,570 |
| 2020-09-02 | $40.50 | $40.50 | $39.55 | $39.64 | $30.34 | 24,906,370 |
| 2020-09-01 | $40.24 | $41.08 | $39.65 | $40.73 | $31.17 | 23,154,760 |
| 2020-08-31 | $41.24 | $41.40 | $40.08 | $40.16 | $30.74 | 22,316,450 |
| 2020-08-28 | $40.06 | $40.62 | $39.62 | $40.62 | $31.09 | 18,674,100 |
| 2020-08-27 | $39.93 | $40.56 | $38.76 | $40.25 | $30.81 | 25,223,870 |
| 2020-08-26 | $41.11 | $41.93 | $39.88 | $39.93 | $30.56 | 29,646,980 |
| 2020-08-25 | $42.91 | $42.98 | $40.90 | $41.16 | $31.50 | 41,892,010 |
| 2020-08-24 | $44.22 | $44.43 | $42.18 | $42.99 | $32.90 | 34,162,260 |
| 2020-08-21 | $43.60 | $44.85 | $42.72 | $44.18 | $33.81 | 44,845,700 |
| 2020-08-20 | $44.08 | $44.98 | $43.30 | $43.59 | $33.36 | 60,154,690 |
| 2020-08-19 | $42.32 | $43.45 | $42.02 | $42.30 | $32.37 | 28,514,410 |
| 2020-08-18 | $43.30 | $43.45 | $42.25 | $42.46 | $32.50 | 24,570,630 |
| 2020-08-17 | $42.56 | $43.10 | $42.00 | $42.87 | $32.81 | 26,703,690 |
| 2020-08-14 | $41.70 | $42.34 | $41.17 | $42.11 | $32.23 | 20,051,990 |
| 2020-08-13 | $43.20 | $43.20 | $41.88 | $42.00 | $32.14 | 24,900,020 |
| 2020-08-12 | $41.98 | $43.28 | $41.20 | $43.24 | $33.09 | 38,479,320 |
| 2020-08-11 | $43.67 | $43.97 | $41.56 | $41.66 | $31.88 | 36,185,760 |
| 2020-08-10 | $43.50 | $44.10 | $42.61 | $43.57 | $33.35 | 36,092,440 |
| 2020-08-07 | $45.89 | $46.28 | $43.65 | $44.61 | $34.14 | 53,541,770 |
| 2020-08-06 | $46.50 | $47.32 | $45.64 | $46.46 | $35.56 | 59,651,660 |
| 2020-08-05 | $45.50 | $48.17 | $43.77 | $46.44 | $35.54 | 78,815,650 |
| 2020-08-04 | $45.50 | $46.79 | $44.98 | $45.25 | $34.63 | 86,960,660 |
| 2020-08-03 | $42.91 | $43.41 | $42.08 | $43.28 | $33.12 | 45,541,940 |
| 2020-07-31 | $43.40 | $43.66 | $41.79 | $42.76 | $32.73 | 67,716,100 |
| 2020-07-30 | $45.21 | $45.54 | $43.50 | $44.75 | $34.25 | 55,351,400 |
| 2020-07-29 | $43.32 | $44.29 | $42.85 | $43.94 | $33.63 | 50,973,800 |
| 2020-07-28 | $43.74 | $45.10 | $42.45 | $43.32 | $33.15 | 76,670,700 |
| 2020-07-27 | $38.75 | $41.85 | $38.48 | $41.78 | $31.98 | 59,833,010 |
| 2020-07-24 | $41.13 | $41.73 | $38.53 | $38.68 | $29.60 | 40,288,410 |
| 2020-07-23 | $40.37 | $41.07 | $39.00 | $40.75 | $31.19 | 50,448,440 |
| 2020-07-22 | $42.20 | $43.22 | $41.79 | $42.15 | $32.26 | 30,731,050 |
| 2020-07-21 | $42.80 | $43.43 | $41.51 | $42.10 | $32.22 | 28,691,330 |
| 2020-07-20 | $41.33 | $42.59 | $40.40 | $42.59 | $32.60 | 36,264,890 |
| 2020-07-17 | $40.49 | $41.45 | $39.68 | $40.66 | $31.12 | 36,491,880 |
| 2020-07-16 | $43.50 | $43.70 | $40.00 | $40.52 | $31.01 | 47,109,660 |
| 2020-07-15 | $45.80 | $46.17 | $42.28 | $42.85 | $32.80 | 60,180,000 |
| 2020-07-14 | $48.00 | $48.40 | $44.70 | $45.29 | $34.66 | 82,420,710 |
| 2020-07-13 | $44.53 | $48.36 | $44.30 | $48.36 | $37.01 | 72,235,330 |
| 2020-07-10 | $44.70 | $46.19 | $43.80 | $43.96 | $33.64 | 52,407,460 |
| 2020-07-09 | $44.15 | $45.24 | $44.12 | $44.92 | $34.38 | 57,914,700 |
| 2020-07-08 | $43.13 | $44.89 | $41.93 | $44.20 | $33.83 | 67,328,600 |
| 2020-07-07 | $44.21 | $45.52 | $42.10 | $43.70 | $33.45 | 80,044,120 |
| 2020-07-06 | $40.09 | $43.62 | $39.60 | $43.10 | $32.99 | 79,915,230 |
| 2020-07-03 | $40.10 | $41.42 | $39.54 | $39.78 | $30.45 | 56,839,740 |
| 2020-07-02 | $40.16 | $40.42 | $39.22 | $39.73 | $30.41 | 42,980,160 |
| 2020-07-01 | $39.39 | $41.10 | $38.92 | $40.27 | $30.82 | 54,990,730 |
| 2020-06-30 | $38.42 | $39.50 | $38.40 | $38.86 | $29.74 | 34,320,170 |
| 2020-06-29 | $38.26 | $39.15 | $37.68 | $38.02 | $29.10 | 33,821,340 |
| 2020-06-26 | $38.32 | $38.32 | $38.32 | $38.32 | $29.33 | 0 |
| 2020-06-25 | $38.32 | $38.32 | $38.32 | $38.32 | $29.33 | 0 |
| 2020-06-24 | $38.91 | $39.49 | $38.01 | $38.32 | $29.33 | 31,797,750 |
| 2020-06-23 | $39.90 | $39.90 | $38.50 | $38.97 | $29.83 | 42,888,080 |
| 2020-06-22 | $38.50 | $40.73 | $38.38 | $39.60 | $30.31 | 52,755,230 |
| 2020-06-19 | $38.45 | $39.60 | $38.18 | $39.12 | $29.94 | 56,994,860 |
| 2020-06-18 | $38.50 | $39.14 | $38.00 | $38.50 | $29.47 | 56,895,500 |
| 2020-06-17 | $37.01 | $39.50 | $36.75 | $38.04 | $29.11 | 98,372,240 |
| 2020-06-16 | $33.86 | $36.67 | $33.56 | $36.67 | $28.07 | 82,511,290 |
| 2020-06-15 | $33.29 | $34.20 | $32.92 | $33.34 | $25.52 | 28,249,070 |
| 2020-06-12 | $33.28 | $33.90 | $32.79 | $33.59 | $25.71 | 28,655,980 |
| 2020-06-11 | $34.70 | $35.15 | $34.02 | $34.13 | $26.12 | 32,725,370 |
| 2020-06-10 | $35.01 | $35.19 | $34.20 | $34.23 | $26.20 | 27,601,030 |
| 2020-06-09 | $35.76 | $35.88 | $34.85 | $35.25 | $26.98 | 27,872,200 |
| 2020-06-08 | $35.36 | $35.87 | $34.89 | $35.51 | $27.18 | 32,745,080 |
| 2020-06-05 | $35.43 | $35.69 | $34.50 | $35.03 | $26.81 | 35,555,440 |
| 2020-06-04 | $33.41 | $35.95 | $33.40 | $35.73 | $27.35 | 63,531,000 |
| 2020-06-03 | $33.36 | $33.60 | $32.86 | $33.17 | $25.39 | 25,511,330 |
| 2020-06-02 | $33.70 | $33.80 | $32.90 | $33.24 | $25.44 | 29,495,220 |
| 2020-06-01 | $32.69 | $33.78 | $32.20 | $33.41 | $25.57 | 39,023,850 |
| 2020-05-29 | $31.93 | $33.04 | $31.61 | $32.47 | $24.85 | 31,862,540 |
| 2020-05-28 | $31.50 | $32.31 | $31.31 | $31.94 | $24.45 | 21,865,240 |
| 2020-05-27 | $32.65 | $32.93 | $31.35 | $31.45 | $24.07 | 24,311,660 |
| 2020-05-26 | $31.95 | $32.97 | $31.95 | $32.42 | $24.81 | 22,955,650 |
| 2020-05-25 | $31.60 | $31.89 | $31.05 | $31.74 | $24.29 | 17,333,000 |
| 2020-05-22 | $33.65 | $33.65 | $32.01 | $32.19 | $24.64 | 30,508,170 |
| 2020-05-21 | $35.95 | $36.00 | $33.61 | $33.90 | $25.95 | 37,323,960 |
| 2020-05-20 | $36.30 | $37.12 | $35.90 | $35.99 | $27.54 | 38,034,160 |
| 2020-05-19 | $35.61 | $36.06 | $35.29 | $35.84 | $27.43 | 22,542,890 |
| 2020-05-18 | $35.29 | $36.07 | $34.60 | $35.34 | $27.05 | 28,439,750 |
| 2020-05-15 | $35.90 | $36.34 | $34.94 | $35.69 | $27.32 | 31,741,630 |
| 2020-05-14 | $35.69 | $36.24 | $35.35 | $35.48 | $27.15 | 23,162,130 |
| 2020-05-13 | $35.28 | $36.83 | $35.26 | $36.11 | $27.64 | 30,245,150 |
| 2020-05-12 | $35.35 | $36.15 | $34.76 | $35.70 | $27.32 | 37,021,170 |
| 2020-05-11 | $37.80 | $38.00 | $35.84 | $36.20 | $27.71 | 52,792,950 |
| 2020-05-08 | $37.58 | $38.23 | $37.09 | $37.79 | $28.92 | 42,667,330 |
| 2020-05-07 | $36.90 | $38.15 | $36.52 | $37.30 | $28.55 | 56,785,690 |
| 2020-05-06 | $33.95 | $37.79 | $33.80 | $37.26 | $28.52 | 70,049,150 |
| 2020-05-05 | $34.44 | $34.44 | $34.44 | $34.44 | $26.36 | 0 |
| 2020-05-04 | $34.44 | $34.44 | $34.44 | $34.44 | $26.36 | 0 |
| 2020-05-01 | $34.44 | $34.44 | $34.44 | $34.44 | $26.36 | 0 |
| 2020-04-30 | $33.40 | $34.63 | $33.30 | $34.44 | $26.36 | 45,475,940 |
| 2020-04-29 | $32.47 | $33.40 | $32.47 | $32.91 | $25.19 | 22,566,590 |
| 2020-04-28 | $33.41 | $33.55 | $31.95 | $32.79 | $25.10 | 24,606,480 |
| 2020-04-27 | $32.78 | $33.98 | $32.07 | $33.36 | $25.53 | 27,388,850 |
| 2020-04-24 | $33.30 | $33.95 | $32.26 | $32.73 | $25.05 | 29,909,070 |
| 2020-04-23 | $33.50 | $34.40 | $33.20 | $33.21 | $25.42 | 34,004,890 |
| 2020-04-22 | $32.27 | $33.40 | $32.13 | $33.16 | $25.38 | 23,773,880 |
| 2020-04-21 | $33.54 | $33.75 | $32.37 | $32.82 | $25.12 | 32,594,340 |
| 2020-04-20 | $33.91 | $34.08 | $33.39 | $34.05 | $26.06 | 28,103,820 |
| 2020-04-17 | $34.53 | $34.95 | $34.00 | $34.17 | $26.15 | 48,431,890 |
| 2020-04-16 | $33.88 | $34.93 | $33.66 | $34.53 | $26.43 | 55,205,820 |
| 2020-04-15 | $34.11 | $34.35 | $33.32 | $33.40 | $25.56 | 44,191,070 |
| 2020-04-14 | $32.59 | $34.20 | $32.32 | $34.05 | $26.06 | 53,711,120 |
| 2020-04-13 | $32.38 | $32.38 | $31.40 | $32.03 | $24.51 | 22,932,220 |
| 2020-04-10 | $33.32 | $33.93 | $32.22 | $32.48 | $24.86 | 40,339,030 |
| 2020-04-09 | $34.00 | $34.39 | $33.01 | $33.05 | $25.29 | 57,645,900 |
| 2020-04-08 | $31.46 | $33.63 | $31.08 | $32.78 | $25.09 | 64,724,700 |
| 2020-04-07 | $30.80 | $31.74 | $30.69 | $31.74 | $24.29 | 43,532,880 |
| 2020-04-06 | $30.26 | $30.26 | $30.26 | $30.26 | $23.16 | 0 |
| 2020-04-03 | $31.24 | $31.58 | $30.10 | $30.26 | $23.16 | 41,349,740 |
| 2020-04-02 | $30.81 | $31.61 | $30.60 | $31.53 | $24.13 | 45,215,340 |
| 2020-04-01 | $29.91 | $31.85 | $29.49 | $31.10 | $23.80 | 66,120,600 |
| 2020-03-31 | $29.37 | $29.65 | $28.69 | $29.41 | $22.51 | 29,844,080 |
| 2020-03-30 | $29.50 | $29.77 | $28.35 | $28.90 | $22.12 | 31,992,780 |
| 2020-03-27 | $30.93 | $30.98 | $29.45 | $29.46 | $22.55 | 28,981,080 |
| 2020-03-26 | $31.00 | $31.03 | $30.30 | $30.32 | $23.21 | 25,393,560 |
| 2020-03-25 | $31.11 | $31.53 | $30.70 | $31.19 | $23.87 | 40,133,790 |
| 2020-03-24 | $29.92 | $31.00 | $29.20 | $30.12 | $23.05 | 42,074,610 |
| 2020-03-23 | $30.00 | $30.37 | $28.90 | $29.14 | $22.30 | 35,579,200 |
| 2020-03-20 | $32.89 | $32.90 | $30.50 | $31.34 | $23.99 | 41,284,330 |
| 2020-03-19 | $32.44 | $32.72 | $31.01 | $31.91 | $24.42 | 37,752,970 |
| 2020-03-18 | $33.11 | $33.96 | $32.00 | $32.02 | $24.51 | 40,474,120 |
| 2020-03-17 | $32.52 | $33.87 | $31.88 | $32.80 | $25.10 | 56,189,060 |
| 2020-03-16 | $35.57 | $36.16 | $31.78 | $31.84 | $24.37 | 60,785,990 |
| 2020-03-13 | $34.00 | $36.20 | $34.00 | $35.31 | $27.02 | 43,246,730 |
| 2020-03-12 | $37.50 | $37.95 | $36.34 | $36.80 | $28.16 | 39,322,180 |
| 2020-03-11 | $41.00 | $41.28 | $38.71 | $38.78 | $29.68 | 45,407,140 |
| 2020-03-10 | $40.50 | $41.39 | $37.41 | $40.84 | $31.26 | 56,972,560 |
| 2020-03-09 | $42.30 | $42.99 | $40.68 | $41.06 | $31.43 | 70,573,760 |
| 2020-03-06 | $39.70 | $41.93 | $39.30 | $40.89 | $31.29 | 45,977,790 |
| 2020-03-05 | $41.30 | $41.47 | $40.01 | $40.35 | $30.88 | 38,164,220 |
| 2020-03-04 | $40.70 | $41.29 | $39.89 | $40.95 | $31.34 | 47,852,580 |
| 2020-03-03 | $39.30 | $40.97 | $39.00 | $40.17 | $30.74 | 65,448,430 |
| 2020-03-02 | $37.99 | $38.90 | $36.81 | $38.35 | $29.35 | 55,162,640 |
| 2020-02-28 | $39.53 | $40.40 | $37.79 | $37.79 | $28.92 | 61,820,500 |
| 2020-02-27 | $42.80 | $43.00 | $41.11 | $41.99 | $32.14 | 38,620,300 |
| 2020-02-26 | $43.00 | $43.87 | $41.80 | $42.63 | $32.63 | 66,135,360 |
| 2020-02-25 | $41.70 | $45.40 | $41.00 | $44.72 | $34.23 | 104,025,980 |
| 2020-02-24 | $44.50 | $44.50 | $41.40 | $42.61 | $32.61 | 121,627,560 |
| 2020-02-21 | $46.16 | $47.47 | $45.56 | $46.00 | $35.21 | 58,635,680 |
| 2020-02-20 | $48.00 | $48.63 | $45.20 | $46.30 | $35.44 | 103,616,970 |
| 2020-02-19 | $48.01 | $49.98 | $48.01 | $48.01 | $36.74 | 56,533,730 |
| 2020-02-18 | $54.50 | $55.39 | $52.13 | $53.34 | $40.82 | 53,359,000 |
| 2020-02-17 | $53.00 | $54.65 | $52.01 | $54.60 | $41.79 | 54,256,990 |
| 2020-02-14 | $54.43 | $56.00 | $52.27 | $52.66 | $40.30 | 67,737,120 |
| 2020-02-13 | $55.00 | $58.61 | $54.00 | $54.00 | $41.33 | 89,188,710 |
| 2020-02-12 | $49.18 | $54.78 | $48.55 | $54.78 | $41.93 | 68,284,040 |
| 2020-02-11 | $48.30 | $51.28 | $47.10 | $49.80 | $38.11 | 93,143,600 |
| 2020-02-10 | $41.96 | $46.64 | $41.89 | $46.64 | $35.70 | 73,381,860 |
| 2020-02-07 | $44.00 | $44.58 | $41.50 | $42.40 | $32.45 | 50,153,480 |
| 2020-02-06 | $43.50 | $45.14 | $42.44 | $44.58 | $34.12 | 64,302,520 |
| 2020-02-05 | $45.44 | $47.37 | $44.51 | $45.62 | $34.92 | 61,255,550 |
| 2020-02-04 | $42.00 | $45.25 | $42.00 | $44.12 | $33.77 | 59,493,060 |
| 2020-02-03 | $42.48 | $42.48 | $42.48 | $42.48 | $32.51 | 8,700,500 |
| 2020-01-31 | $47.20 | $47.20 | $47.20 | $47.20 | $36.12 | 0 |
| 2020-01-30 | $47.20 | $47.20 | $47.20 | $47.20 | $36.12 | 0 |
| 2020-01-29 | $47.20 | $47.20 | $47.20 | $47.20 | $36.12 | 0 |
| 2020-01-28 | $47.20 | $47.20 | $47.20 | $47.20 | $36.12 | 0 |
| 2020-01-27 | $47.20 | $47.20 | $47.20 | $47.20 | $36.12 | 0 |
| 2020-01-24 | $47.20 | $47.20 | $47.20 | $47.20 | $36.12 | 0 |
| 2020-01-23 | $46.33 | $49.36 | $44.51 | $47.20 | $36.12 | 59,034,690 |
| 2020-01-22 | $44.56 | $47.45 | $44.47 | $47.00 | $35.97 | 56,121,830 |
| 2020-01-21 | $45.14 | $45.95 | $44.52 | $44.86 | $34.33 | 27,723,140 |
| 2020-01-20 | $44.91 | $45.95 | $44.37 | $45.50 | $34.82 | 37,671,590 |
| 2020-01-17 | $45.90 | $46.40 | $44.30 | $44.93 | $34.39 | 45,526,430 |
| 2020-01-16 | $45.22 | $47.00 | $45.11 | $46.05 | $35.24 | 36,933,430 |
| 2020-01-15 | $48.00 | $48.40 | $44.50 | $46.06 | $35.25 | 66,308,630 |
| 2020-01-14 | $47.33 | $50.18 | $47.11 | $48.90 | $37.43 | 60,396,920 |
| 2020-01-13 | $47.12 | $47.90 | $45.72 | $46.66 | $35.71 | 42,133,390 |
| 2020-01-10 | $46.11 | $47.21 | $45.27 | $46.46 | $35.56 | 38,504,250 |
| 2020-01-09 | $47.50 | $48.44 | $46.12 | $46.62 | $35.68 | 42,912,710 |
| 2020-01-08 | $45.92 | $47.55 | $44.78 | $46.31 | $35.44 | 56,584,980 |
| 2020-01-07 | $45.90 | $46.75 | $44.55 | $45.92 | $35.14 | 52,746,600 |
| 2020-01-06 | $44.54 | $47.92 | $43.23 | $46.77 | $35.80 | 82,744,770 |
| 2020-01-03 | $40.00 | $44.14 | $39.73 | $44.13 | $33.77 | 64,455,850 |
| 2020-01-02 | $40.43 | $41.28 | $38.23 | $40.13 | $30.71 | 60,146,200 |
| 2020-01-01 | $39.39 | $39.39 | $39.39 | $39.39 | $30.15 | 0 |
| 2019-12-31 | $39.39 | $39.39 | $39.39 | $39.39 | $30.15 | 0 |
| 2019-12-30 | $39.51 | $40.16 | $38.10 | $39.39 | $30.15 | 54,097,390 |
| 2019-12-27 | $37.25 | $40.56 | $36.72 | $38.85 | $29.73 | 85,786,390 |
| 2019-12-26 | $35.98 | $37.40 | $35.40 | $36.87 | $28.22 | 51,582,590 |
| 2019-12-25 | $35.98 | $36.59 | $34.70 | $36.30 | $27.78 | 65,989,750 |
| 2019-12-24 | $32.29 | $35.31 | $32.05 | $35.31 | $27.02 | 66,688,990 |
| 2019-12-23 | $30.33 | $32.87 | $30.12 | $32.10 | $24.57 | 56,772,200 |
| 2019-12-20 | $31.37 | $32.12 | $30.11 | $30.47 | $23.32 | 38,273,960 |
| 2019-12-19 | $31.90 | $32.27 | $31.28 | $31.34 | $23.99 | 23,297,480 |
| 2019-12-18 | $31.80 | $32.50 | $31.30 | $31.93 | $24.44 | 39,625,210 |
| 2019-12-17 | $31.18 | $33.07 | $31.18 | $32.14 | $24.60 | 57,997,190 |
| 2019-12-16 | $30.80 | $31.07 | $30.13 | $31.03 | $23.75 | 33,157,860 |
| 2019-12-13 | $30.80 | $31.12 | $30.16 | $30.60 | $23.42 | 31,633,100 |
| 2019-12-12 | $29.95 | $30.93 | $29.95 | $30.10 | $23.04 | 34,203,210 |
| 2019-12-11 | $31.76 | $31.76 | $29.62 | $29.86 | $22.85 | 56,510,110 |
| 2019-12-10 | $31.42 | $32.17 | $31.17 | $31.84 | $24.37 | 29,045,370 |
| 2019-12-09 | $32.10 | $32.38 | $31.20 | $31.60 | $24.18 | 34,203,780 |
| 2019-12-06 | $32.10 | $32.65 | $31.81 | $32.09 | $24.56 | 32,280,910 |
| 2019-12-05 | $31.11 | $32.79 | $30.92 | $32.10 | $24.57 | 53,114,690 |
| 2019-12-04 | $29.95 | $31.98 | $29.88 | $31.39 | $24.02 | 54,428,550 |
| 2019-12-03 | $29.60 | $30.00 | $29.00 | $30.00 | $22.96 | 32,777,000 |
| 2019-12-02 | $30.40 | $30.50 | $29.37 | $29.63 | $22.68 | 39,925,970 |
| 2019-11-29 | $30.53 | $30.85 | $29.71 | $30.49 | $23.34 | 39,585,940 |
| 2019-11-28 | $30.78 | $31.32 | $30.26 | $30.50 | $23.34 | 49,448,260 |
| 2019-11-27 | $30.01 | $31.53 | $29.16 | $30.84 | $23.60 | 81,023,660 |
| 2019-11-26 | $27.86 | $28.85 | $27.17 | $28.80 | $22.04 | 47,786,950 |
| 2019-11-25 | $27.90 | $28.63 | $27.50 | $28.02 | $21.44 | 37,531,490 |
| 2019-11-22 | $28.21 | $29.00 | $27.60 | $27.79 | $21.27 | 42,215,150 |
| 2019-11-21 | $27.82 | $28.28 | $27.33 | $27.50 | $21.05 | 39,998,160 |
| 2019-11-20 | $27.31 | $28.74 | $27.11 | $27.80 | $21.28 | 63,905,430 |
| 2019-11-19 | $24.71 | $27.31 | $24.71 | $27.31 | $20.90 | 52,364,110 |
| 2019-11-18 | $24.72 | $25.00 | $24.33 | $24.83 | $19.00 | 14,866,730 |
| 2019-11-15 | $24.82 | $25.35 | $24.70 | $24.74 | $18.93 | 16,970,690 |
| 2019-11-14 | $25.45 | $25.60 | $24.62 | $24.99 | $19.13 | 17,347,930 |
| 2019-11-13 | $25.77 | $25.88 | $25.23 | $25.53 | $19.54 | 12,710,210 |
| 2019-11-12 | $25.71 | $26.14 | $25.21 | $25.87 | $19.80 | 16,492,200 |
| 2019-11-11 | $26.31 | $26.52 | $25.60 | $25.69 | $19.66 | 20,619,600 |
| 2019-11-08 | $26.99 | $27.26 | $26.48 | $26.52 | $20.30 | 22,614,390 |
| 2019-11-07 | $26.80 | $27.15 | $26.00 | $26.78 | $20.50 | 28,134,750 |
| 2019-11-06 | $26.50 | $27.54 | $26.38 | $26.77 | $20.49 | 49,522,780 |
| 2019-11-05 | $24.96 | $27.39 | $24.86 | $26.34 | $20.16 | 48,987,960 |
| 2019-11-04 | $24.60 | $25.31 | $24.57 | $25.00 | $19.13 | 18,139,840 |
| 2019-11-01 | $24.60 | $24.68 | $24.01 | $24.60 | $18.83 | 12,825,010 |
| 2019-10-31 | $25.08 | $25.38 | $24.53 | $24.55 | $18.79 | 16,643,330 |
| 2019-10-30 | $24.80 | $25.19 | $24.60 | $24.90 | $19.06 | 13,979,320 |
| 2019-10-29 | $24.81 | $25.30 | $24.62 | $24.87 | $19.03 | 23,098,920 |
| 2019-10-28 | $23.85 | $25.10 | $23.80 | $25.00 | $19.13 | 26,230,780 |
| 2019-10-25 | $23.64 | $24.08 | $23.50 | $23.93 | $18.31 | 9,510,240 |
| 2019-10-24 | $23.68 | $24.03 | $23.43 | $23.67 | $18.12 | 9,850,070 |
| 2019-10-23 | $24.32 | $24.33 | $23.61 | $23.66 | $18.11 | 12,136,340 |
| 2019-10-22 | $23.66 | $24.17 | $23.65 | $24.16 | $18.49 | 15,757,080 |
| 2019-10-21 | $23.83 | $23.85 | $23.16 | $23.40 | $17.91 | 12,952,460 |
| 2019-10-18 | $24.03 | $24.46 | $23.73 | $23.95 | $18.33 | 20,572,470 |
| 2019-10-17 | $24.31 | $24.52 | $23.79 | $23.98 | $18.35 | 20,100,950 |
| 2019-10-16 | $24.91 | $25.16 | $24.25 | $24.40 | $18.67 | 20,355,840 |
| 2019-10-15 | $24.95 | $25.49 | $24.50 | $25.16 | $19.26 | 20,128,260 |
| 2019-10-14 | $24.71 | $25.45 | $24.60 | $24.97 | $19.11 | 25,368,280 |
| 2019-10-11 | $25.67 | $25.67 | $24.46 | $24.55 | $18.79 | 43,282,310 |
| 2019-10-10 | $26.13 | $26.28 | $25.60 | $25.91 | $19.83 | 15,971,770 |
| 2019-10-09 | $25.79 | $26.11 | $25.60 | $25.98 | $19.88 | 15,038,880 |
| 2019-10-08 | $26.39 | $26.59 | $25.13 | $26.15 | $20.01 | 30,759,920 |
| 2019-10-07 | $26.91 | $26.91 | $26.91 | $26.91 | $20.60 | 0 |
| 2019-10-04 | $26.91 | $26.91 | $26.91 | $26.91 | $20.60 | 0 |
| 2019-10-03 | $26.91 | $26.91 | $26.91 | $26.91 | $20.60 | 0 |
| 2019-10-02 | $26.91 | $26.91 | $26.91 | $26.91 | $20.60 | 0 |
| 2019-10-01 | $26.91 | $26.91 | $26.91 | $26.91 | $20.60 | 0 |
| 2019-09-30 | $28.77 | $28.77 | $26.65 | $26.91 | $20.60 | 37,134,730 |
| 2019-09-27 | $28.99 | $29.57 | $28.34 | $28.85 | $22.08 | 47,473,750 |
| 2019-09-26 | $28.55 | $29.35 | $27.82 | $28.94 | $22.15 | 56,391,390 |
| 2019-09-25 | $27.43 | $29.70 | $27.38 | $28.73 | $21.99 | 67,579,610 |
| 2019-09-24 | $26.90 | $27.80 | $26.82 | $27.74 | $21.23 | 37,404,870 |
| 2019-09-23 | $26.69 | $27.25 | $26.50 | $26.72 | $20.45 | 19,745,400 |
| 2019-09-20 | $27.00 | $27.36 | $26.47 | $26.97 | $20.64 | 19,826,960 |
| 2019-09-19 | $26.79 | $27.30 | $26.42 | $27.13 | $20.76 | 21,935,240 |
| 2019-09-18 | $27.16 | $27.45 | $26.20 | $26.77 | $20.49 | 25,760,580 |
| 2019-09-17 | $27.80 | $28.04 | $27.10 | $27.11 | $20.75 | 26,984,650 |
| 2019-09-16 | $27.96 | $28.12 | $27.26 | $27.76 | $21.25 | 25,468,270 |
| 2019-09-13 | $27.68 | $27.68 | $27.68 | $27.68 | $21.18 | 0 |
| 2019-09-12 | $28.46 | $28.70 | $27.54 | $27.68 | $21.18 | 28,621,520 |
| 2019-09-11 | $27.65 | $28.30 | $27.25 | $27.96 | $21.40 | 40,759,100 |
| 2019-09-10 | $27.08 | $28.77 | $26.91 | $27.46 | $21.02 | 53,763,290 |
| 2019-09-09 | $26.00 | $26.74 | $25.80 | $26.65 | $20.40 | 34,108,970 |
| 2019-09-06 | $26.28 | $26.35 | $25.71 | $25.80 | $19.75 | 21,891,320 |
| 2019-09-05 | $26.08 | $26.39 | $25.80 | $26.16 | $20.02 | 31,607,660 |
| 2019-09-04 | $26.01 | $26.50 | $25.70 | $25.94 | $19.85 | 25,040,010 |
| 2019-09-03 | $25.70 | $26.45 | $25.30 | $26.35 | $20.17 | 39,940,630 |
| 2019-09-02 | $25.95 | $26.14 | $25.21 | $25.40 | $19.44 | 26,931,350 |
| 2019-08-30 | $24.55 | $25.43 | $24.35 | $25.08 | $19.19 | 29,786,460 |
| 2019-08-29 | $24.49 | $24.85 | $24.37 | $24.51 | $18.76 | 12,953,230 |
| 2019-08-28 | $24.57 | $24.99 | $24.36 | $24.48 | $18.74 | 15,291,040 |
| 2019-08-27 | $24.46 | $24.84 | $24.23 | $24.59 | $18.82 | 21,775,820 |
| 2019-08-26 | $24.69 | $24.70 | $24.08 | $24.31 | $18.61 | 26,621,100 |
| 2019-08-23 | $26.05 | $26.31 | $25.26 | $25.26 | $19.33 | 24,035,920 |
| 2019-08-22 | $26.15 | $26.16 | $25.23 | $25.95 | $19.86 | 31,155,490 |
| 2019-08-21 | $26.65 | $26.88 | $26.00 | $26.10 | $19.98 | 24,422,940 |
| 2019-08-20 | $25.90 | $27.47 | $25.53 | $26.79 | $20.50 | 50,269,050 |
| 2019-08-19 | $25.83 | $26.10 | $25.09 | $26.03 | $19.92 | 39,977,830 |
| 2019-08-16 | $26.40 | $26.80 | $25.80 | $25.81 | $19.75 | 35,617,870 |
| 2019-08-15 | $26.10 | $27.25 | $26.00 | $26.53 | $20.30 | 44,316,520 |
| 2019-08-14 | $25.99 | $27.58 | $25.30 | $26.90 | $20.59 | 68,331,360 |
| 2019-08-13 | $25.75 | $26.60 | $25.60 | $25.66 | $19.64 | 43,864,790 |
| 2019-08-12 | $26.72 | $26.72 | $25.10 | $25.89 | $19.81 | 54,849,050 |
| 2019-08-09 | $26.72 | $27.83 | $26.38 | $26.75 | $20.47 | 66,980,750 |
| 2019-08-08 | $28.77 | $28.77 | $26.90 | $27.05 | $20.70 | 132,580,880 |
| 2019-08-07 | $26.15 | $26.15 | $26.15 | $26.15 | $20.01 | 12,341,990 |
| 2019-08-06 | $23.05 | $24.16 | $23.02 | $23.77 | $18.19 | 45,858,260 |
| 2019-08-05 | $24.30 | $24.74 | $23.48 | $23.62 | $18.08 | 44,706,620 |
| 2019-08-02 | $24.07 | $24.88 | $23.86 | $24.36 | $18.64 | 52,528,400 |
| 2019-08-01 | $23.00 | $25.43 | $22.96 | $24.62 | $18.84 | 77,174,220 |
| 2019-07-31 | $22.33 | $23.86 | $22.04 | $23.38 | $17.89 | 53,540,200 |
| 2019-07-30 | $21.95 | $22.70 | $21.91 | $22.30 | $17.07 | 30,680,930 |
| 2019-07-29 | $21.30 | $22.30 | $21.05 | $21.88 | $16.75 | 29,168,440 |
| 2019-07-26 | $20.51 | $21.64 | $20.45 | $21.40 | $16.38 | 29,621,450 |
| 2019-07-25 | $20.60 | $20.73 | $20.34 | $20.55 | $15.73 | 10,719,030 |
| 2019-07-24 | $20.52 | $20.94 | $20.52 | $20.70 | $15.84 | 11,060,450 |
| 2019-07-23 | $20.28 | $20.58 | $20.24 | $20.48 | $15.67 | 8,409,010 |
| 2019-07-22 | $21.35 | $21.39 | $20.21 | $20.31 | $15.54 | 18,160,180 |
| 2019-07-19 | $21.30 | $21.49 | $21.15 | $21.31 | $16.31 | 13,368,020 |
| 2019-07-18 | $21.18 | $21.53 | $21.07 | $21.10 | $16.15 | 12,787,670 |
| 2019-07-17 | $21.40 | $21.47 | $21.23 | $21.30 | $16.30 | 8,761,200 |
| 2019-07-16 | $21.39 | $21.57 | $21.25 | $21.41 | $16.39 | 9,571,310 |
| 2019-07-15 | $21.00 | $21.57 | $20.76 | $21.40 | $16.38 | 15,537,300 |
| 2019-07-12 | $21.00 | $21.44 | $20.99 | $21.13 | $16.17 | 11,756,630 |
| 2019-07-11 | $21.25 | $21.55 | $20.96 | $21.07 | $16.13 | 14,501,300 |
| 2019-07-10 | $21.65 | $21.68 | $20.93 | $21.08 | $16.13 | 16,324,030 |
| 2019-07-09 | $21.29 | $21.76 | $21.14 | $21.58 | $16.52 | 18,193,920 |
| 2019-07-08 | $22.61 | $22.61 | $21.32 | $21.34 | $16.33 | 29,305,750 |
| 2019-07-05 | $22.78 | $22.97 | $22.48 | $22.64 | $17.33 | 16,926,020 |
| 2019-07-04 | $23.02 | $23.39 | $22.72 | $22.82 | $17.47 | 28,909,160 |
| 2019-07-03 | $22.85 | $23.95 | $22.38 | $23.17 | $17.73 | 56,912,230 |
| 2019-07-02 | $21.75 | $23.46 | $21.48 | $23.17 | $17.73 | 60,670,910 |
| 2019-07-01 | $21.70 | $21.88 | $21.30 | $21.72 | $16.62 | 28,466,960 |
| 2019-06-28 | $21.10 | $21.56 | $20.96 | $21.31 | $16.31 | 20,315,610 |
| 2019-06-27 | $21.25 | $21.36 | $21.08 | $21.13 | $16.17 | 16,629,720 |
| 2019-06-26 | $21.15 | $21.60 | $20.95 | $21.26 | $16.27 | 14,868,590 |
| 2019-06-25 | $21.75 | $21.76 | $21.06 | $21.33 | $16.32 | 17,270,770 |
| 2019-06-24 | $21.69 | $21.95 | $21.52 | $21.78 | $16.67 | 19,771,730 |
| 2019-06-21 | $21.41 | $21.95 | $21.35 | $21.74 | $16.64 | 28,008,310 |
| 2019-06-20 | $21.08 | $21.48 | $20.79 | $21.42 | $16.39 | 23,272,900 |
| 2019-06-19 | $21.36 | $21.51 | $21.04 | $21.09 | $16.14 | 18,102,790 |
| 2019-06-18 | $21.37 | $21.52 | $20.75 | $20.89 | $15.99 | 16,159,850 |
| 2019-06-17 | $21.26 | $21.70 | $21.05 | $21.32 | $16.32 | 13,983,590 |
| 2019-06-14 | $21.70 | $22.38 | $21.20 | $21.38 | $16.36 | 29,318,200 |
| 2019-06-13 | $21.20 | $21.79 | $21.13 | $21.57 | $16.51 | 22,995,020 |
| 2019-06-12 | $21.71 | $23.13 | $21.50 | $21.81 | $16.69 | 26,634,370 |
| 2019-06-11 | $26.80 | $28.12 | $26.62 | $28.03 | $16.45 | 19,617,550 |
| 2019-06-10 | $26.40 | $26.84 | $26.10 | $26.81 | $15.73 | 12,387,410 |
| 2019-06-07 | $26.10 | $26.10 | $26.10 | $26.10 | $15.31 | 0 |
| 2019-06-06 | $27.00 | $27.19 | $25.63 | $26.10 | $15.31 | 17,803,300 |
| 2019-06-05 | $27.24 | $27.48 | $26.81 | $26.86 | $15.76 | 9,260,290 |
| 2019-06-04 | $27.00 | $27.68 | $26.63 | $26.85 | $15.75 | 13,168,200 |
| 2019-06-03 | $28.71 | $28.85 | $27.00 | $27.12 | $15.91 | 25,681,310 |
| 2019-05-31 | $28.90 | $29.39 | $28.35 | $28.70 | $16.84 | 26,450,720 |
| 2019-05-30 | $27.45 | $29.58 | $26.93 | $28.82 | $16.91 | 38,652,650 |
| 2019-05-29 | $27.00 | $27.72 | $26.85 | $27.41 | $16.08 | 15,265,440 |
| 2019-05-28 | $27.18 | $27.19 | $26.78 | $27.05 | $15.87 | 13,527,480 |
| 2019-05-27 | $26.74 | $27.25 | $26.50 | $27.20 | $15.96 | 14,051,720 |
| 2019-05-24 | $26.16 | $27.09 | $26.16 | $26.41 | $15.50 | 10,270,400 |
| 2019-05-23 | $27.18 | $27.18 | $26.31 | $26.50 | $15.55 | 12,740,520 |
| 2019-05-22 | $27.64 | $28.00 | $27.01 | $27.28 | $16.01 | 15,593,740 |
| 2019-05-21 | $26.58 | $28.10 | $26.40 | $27.80 | $16.31 | 23,820,810 |
| 2019-05-20 | $27.00 | $27.17 | $25.33 | $26.80 | $15.72 | 22,780,850 |
| 2019-05-17 | $28.73 | $28.77 | $27.15 | $27.37 | $16.06 | 22,813,260 |
| 2019-05-16 | $27.80 | $29.20 | $27.75 | $28.71 | $16.84 | 33,413,950 |
| 2019-05-15 | $27.70 | $27.97 | $27.53 | $27.87 | $16.35 | 14,054,690 |
| 2019-05-14 | $27.70 | $28.07 | $27.22 | $27.53 | $16.15 | 17,378,250 |
| 2019-05-13 | $27.80 | $28.85 | $27.50 | $28.08 | $16.48 | 21,949,770 |
| 2019-05-10 | $27.66 | $28.26 | $26.70 | $28.07 | $16.47 | 24,811,430 |
| 2019-05-09 | $27.62 | $28.09 | $27.06 | $27.26 | $15.99 | 18,554,060 |
| 2019-05-08 | $27.86 | $28.73 | $27.61 | $28.09 | $16.48 | 20,327,570 |
| 2019-05-07 | $27.80 | $28.49 | $27.62 | $28.37 | $16.65 | 23,123,370 |
| 2019-05-06 | $27.60 | $28.89 | $26.60 | $27.36 | $16.05 | 32,137,440 |
| 2019-05-03 | $29.08 | $29.08 | $29.08 | $29.08 | $17.06 | 0 |
| 2019-05-02 | $29.08 | $29.08 | $29.08 | $29.08 | $17.06 | 0 |
| 2019-05-01 | $29.08 | $29.08 | $29.08 | $29.08 | $17.06 | 0 |
| 2019-04-30 | $27.76 | $30.38 | $27.76 | $29.08 | $17.06 | 48,636,360 |
| 2019-04-29 | $31.86 | $31.86 | $30.84 | $30.84 | $18.09 | 12,293,300 |
| 2019-04-26 | $35.56 | $35.89 | $34.11 | $34.27 | $20.11 | 24,197,040 |
| 2019-04-25 | $37.13 | $37.13 | $35.21 | $35.47 | $20.81 | 27,247,570 |
| 2019-04-24 | $36.78 | $37.57 | $36.65 | $37.26 | $21.86 | 22,425,230 |
| 2019-04-23 | $38.20 | $38.20 | $36.53 | $36.78 | $21.58 | 35,738,370 |
| 2019-04-22 | $40.00 | $41.63 | $38.20 | $38.21 | $22.42 | 70,328,200 |
| 2019-04-19 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-18 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-17 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-16 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-15 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-12 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-11 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-10 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-09 | $42.44 | $42.44 | $42.44 | $42.44 | $24.90 | 0 |
| 2019-04-08 | $43.41 | $44.21 | $41.91 | $42.44 | $24.90 | 45,325,780 |
| 2019-04-05 | $43.16 | $43.16 | $43.16 | $43.16 | $25.32 | 0 |
| 2019-04-04 | $43.55 | $44.77 | $42.80 | $43.16 | $25.32 | 64,007,790 |
| 2019-04-03 | $41.00 | $43.43 | $40.55 | $42.25 | $24.79 | 65,065,490 |
| 2019-04-02 | $40.30 | $43.49 | $39.11 | $41.79 | $24.52 | 69,911,780 |
| 2019-04-01 | $38.49 | $40.80 | $38.33 | $40.00 | $23.47 | 69,908,530 |
| 2019-03-29 | $36.09 | $37.62 | $35.57 | $37.49 | $22.00 | 35,759,930 |
| 2019-03-28 | $36.07 | $36.81 | $35.42 | $36.19 | $21.23 | 22,919,410 |
| 2019-03-27 | $37.61 | $37.97 | $35.60 | $36.06 | $21.16 | 36,174,740 |
| 2019-03-26 | $37.55 | $38.33 | $37.30 | $37.43 | $21.96 | 26,203,960 |
| 2019-03-25 | $37.43 | $38.33 | $37.30 | $37.45 | $21.97 | 28,768,320 |
| 2019-03-22 | $39.74 | $39.99 | $38.17 | $38.74 | $22.73 | 35,225,530 |
| 2019-03-21 | $39.62 | $40.38 | $39.39 | $39.71 | $23.30 | 30,014,950 |
| 2019-03-20 | $41.00 | $41.09 | $39.00 | $39.88 | $23.40 | 39,924,300 |
| 2019-03-19 | $41.70 | $41.90 | $40.70 | $40.98 | $24.04 | 47,923,260 |
| 2019-03-18 | $39.31 | $42.38 | $39.31 | $42.04 | $24.67 | 74,560,180 |
| 2019-03-15 | $39.45 | $39.84 | $38.53 | $39.24 | $23.02 | 36,541,300 |
| 2019-03-14 | $38.67 | $40.58 | $38.38 | $39.10 | $22.94 | 56,738,300 |
| 2019-03-13 | $38.19 | $39.58 | $37.56 | $38.94 | $22.85 | 52,300,450 |
| 2019-03-12 | $38.68 | $39.25 | $37.80 | $38.22 | $22.42 | 39,459,090 |
| 2019-03-11 | $37.60 | $38.55 | $37.32 | $38.42 | $22.54 | 36,127,140 |
| 2019-03-08 | $39.00 | $39.38 | $37.52 | $37.63 | $22.08 | 55,721,520 |
| 2019-03-07 | $39.13 | $41.59 | $38.63 | $40.17 | $23.57 | 65,866,650 |
| 2019-03-06 | $38.60 | $40.09 | $38.57 | $39.64 | $23.26 | 66,165,990 |
| 2019-03-05 | $37.97 | $38.48 | $37.39 | $38.45 | $22.56 | 44,598,840 |
| 2019-03-04 | $38.92 | $40.10 | $38.15 | $38.52 | $22.60 | 57,256,020 |
| 2019-03-01 | $38.38 | $38.90 | $37.68 | $38.50 | $22.59 | 32,167,790 |
| 2019-02-28 | $38.01 | $39.00 | $37.90 | $38.22 | $22.42 | 32,109,860 |
| 2019-02-27 | $39.00 | $40.80 | $37.85 | $38.45 | $22.56 | 68,277,090 |
| 2019-02-26 | $38.00 | $41.31 | $36.36 | $39.62 | $23.25 | 87,716,460 |
| 2019-02-25 | $34.53 | $37.55 | $34.51 | $37.55 | $22.03 | 67,257,750 |
| 2019-02-22 | $33.68 | $34.37 | $33.03 | $34.25 | $20.10 | 40,062,610 |
| 2019-02-21 | $33.99 | $34.65 | $33.24 | $33.95 | $19.92 | 42,929,960 |
| 2019-02-20 | $32.83 | $35.38 | $32.54 | $34.12 | $20.02 | 53,743,880 |
| 2019-02-19 | $33.42 | $33.73 | $32.10 | $32.82 | $19.26 | 44,811,320 |
| 2019-02-18 | $31.60 | $33.49 | $31.60 | $33.38 | $19.58 | 43,843,410 |
| 2019-02-15 | $31.20 | $32.70 | $31.10 | $31.73 | $18.62 | 39,485,000 |
| 2019-02-14 | $31.70 | $31.70 | $31.02 | $31.47 | $18.46 | 34,734,590 |
| 2019-02-13 | $30.51 | $32.74 | $30.04 | $31.79 | $18.65 | 60,070,250 |
| 2019-02-12 | $29.91 | $30.59 | $29.90 | $30.33 | $17.80 | 46,073,270 |
| 2019-02-11 | $27.29 | $29.78 | $27.20 | $29.78 | $17.47 | 33,523,060 |
| 2019-02-08 | $27.07 | $27.07 | $27.07 | $27.07 | $15.88 | 0 |
| 2019-02-07 | $27.07 | $27.07 | $27.07 | $27.07 | $15.88 | 0 |
| 2019-02-06 | $27.07 | $27.07 | $27.07 | $27.07 | $15.88 | 0 |
| 2019-02-05 | $27.07 | $27.07 | $27.07 | $27.07 | $15.88 | 0 |
| 2019-02-04 | $27.07 | $27.07 | $27.07 | $27.07 | $15.88 | 0 |
| 2019-02-01 | $26.21 | $27.11 | $26.20 | $27.07 | $15.88 | 14,611,450 |
| 2019-01-31 | $26.80 | $27.10 | $26.03 | $26.19 | $15.37 | 17,038,020 |
| 2019-01-30 | $26.56 | $27.12 | $26.30 | $26.69 | $15.66 | 13,389,220 |
| 2019-01-29 | $28.75 | $28.75 | $25.92 | $26.71 | $15.67 | 29,429,180 |
| 2019-01-28 | $29.40 | $29.59 | $28.75 | $28.79 | $16.89 | 16,188,030 |
| 2019-01-25 | $29.52 | $29.75 | $29.10 | $29.24 | $17.16 | 20,324,170 |
| 2019-01-24 | $29.70 | $29.73 | $29.33 | $29.49 | $17.30 | 13,464,030 |
| 2019-01-23 | $29.10 | $29.85 | $29.09 | $29.80 | $17.48 | 16,267,190 |
| 2019-01-22 | $30.04 | $30.20 | $29.33 | $29.38 | $17.24 | 19,376,390 |
| 2019-01-21 | $29.90 | $30.47 | $29.62 | $30.19 | $17.71 | 25,494,810 |
| 2019-01-18 | $28.75 | $29.90 | $28.75 | $29.78 | $17.47 | 26,111,580 |
| 2019-01-17 | $29.40 | $29.48 | $28.73 | $28.87 | $16.94 | 20,285,950 |
| 2019-01-16 | $29.81 | $30.08 | $29.45 | $29.55 | $17.34 | 16,278,600 |
| 2019-01-15 | $29.55 | $30.01 | $29.20 | $29.97 | $17.58 | 22,945,970 |
| 2019-01-14 | $29.49 | $30.17 | $29.41 | $29.62 | $17.38 | 19,680,360 |
| 2019-01-11 | $29.40 | $29.65 | $29.10 | $29.53 | $17.33 | 15,952,990 |
| 2019-01-10 | $29.29 | $29.74 | $29.06 | $29.31 | $17.20 | 17,382,510 |
| 2019-01-09 | $30.20 | $30.28 | $28.80 | $29.32 | $17.20 | 32,866,170 |
| 2019-01-08 | $30.27 | $30.79 | $30.08 | $30.13 | $17.68 | 17,287,270 |
| 2019-01-07 | $30.46 | $30.73 | $29.88 | $30.56 | $17.93 | 23,659,440 |
| 2019-01-04 | $28.73 | $30.23 | $28.59 | $30.22 | $17.73 | 22,840,420 |
| 2019-01-03 | $29.25 | $29.89 | $29.02 | $29.39 | $17.24 | 17,225,660 |
| 2019-01-02 | $30.08 | $30.25 | $29.16 | $29.32 | $17.20 | 16,020,860 |
| 2019-01-01 | $30.11 | $30.11 | $30.11 | $30.11 | $17.67 | 0 |
| 2018-12-31 | $30.11 | $30.11 | $30.11 | $30.11 | $17.67 | 0 |
| 2018-12-28 | $29.96 | $30.48 | $29.50 | $30.11 | $17.67 | 18,434,970 |
| 2018-12-27 | $31.03 | $31.20 | $29.71 | $29.77 | $17.47 | 19,382,300 |
| 2018-12-26 | $31.07 | $31.30 | $30.31 | $30.37 | $17.82 | 15,182,120 |
| 2018-12-25 | $31.81 | $31.82 | $30.03 | $31.02 | $18.20 | 27,010,840 |
| 2018-12-24 | $32.27 | $32.45 | $31.90 | $32.34 | $18.97 | 13,595,170 |
| 2018-12-21 | $33.50 | $33.50 | $32.02 | $32.28 | $18.94 | 26,131,970 |
| 2018-12-20 | $33.80 | $34.27 | $33.46 | $33.69 | $19.77 | 15,923,080 |
| 2018-12-19 | $34.35 | $34.45 | $33.70 | $33.80 | $19.83 | 15,071,750 |
| 2018-12-18 | $33.82 | $34.64 | $33.28 | $34.40 | $20.18 | 26,120,290 |
| 2018-12-17 | $33.00 | $34.32 | $32.70 | $34.14 | $20.03 | 19,862,080 |
| 2018-12-14 | $34.40 | $34.83 | $33.31 | $33.40 | $19.60 | 22,056,870 |
| 2018-12-13 | $34.22 | $34.86 | $33.54 | $34.50 | $20.24 | 22,197,850 |
| 2018-12-12 | $33.96 | $34.65 | $33.96 | $34.11 | $20.01 | 18,036,280 |
| 2018-12-11 | $34.21 | $34.27 | $33.20 | $33.91 | $19.90 | 20,406,970 |
| 2018-12-10 | $35.08 | $35.29 | $33.85 | $33.86 | $19.87 | 27,412,980 |
| 2018-12-07 | $36.33 | $36.49 | $35.33 | $35.50 | $20.83 | 22,171,480 |
| 2018-12-06 | $35.59 | $36.60 | $35.40 | $36.24 | $21.26 | 36,240,130 |
| 2018-12-05 | $34.11 | $36.75 | $34.01 | $36.15 | $21.21 | 48,911,390 |
| 2018-12-04 | $34.90 | $35.18 | $34.36 | $34.97 | $20.52 | 23,449,830 |
| 2018-12-03 | $35.30 | $35.45 | $34.35 | $35.02 | $20.55 | 39,532,850 |
| 2018-11-30 | $32.04 | $34.49 | $31.90 | $34.01 | $19.95 | 40,278,750 |
| 2018-11-29 | $33.52 | $34.15 | $32.15 | $32.29 | $18.95 | 26,976,140 |
| 2018-11-28 | $32.24 | $33.33 | $31.88 | $33.25 | $19.51 | 24,524,990 |
| 2018-11-27 | $32.49 | $33.08 | $32.31 | $32.50 | $19.07 | 19,476,490 |
| 2018-11-26 | $32.20 | $33.11 | $31.85 | $32.11 | $18.84 | 20,136,510 |
| 2018-11-23 | $34.92 | $34.92 | $32.35 | $32.74 | $19.21 | 35,311,400 |
| 2018-11-22 | $35.75 | $35.99 | $35.01 | $35.08 | $20.58 | 18,481,280 |
| 2018-11-21 | $35.90 | $35.98 | $35.00 | $35.67 | $20.93 | 25,289,330 |
| 2018-11-20 | $36.30 | $37.80 | $36.13 | $36.39 | $21.35 | 33,280,970 |
| 2018-11-19 | $37.00 | $37.00 | $36.07 | $36.90 | $21.65 | 31,053,820 |
| 2018-11-16 | $36.80 | $37.85 | $36.57 | $37.27 | $21.87 | 40,862,720 |
| 2018-11-15 | $35.80 | $36.82 | $35.79 | $36.81 | $21.60 | 25,702,230 |
| 2018-11-14 | $36.80 | $37.45 | $36.16 | $36.22 | $21.25 | 33,164,430 |
| 2018-11-13 | $35.75 | $37.10 | $35.50 | $36.99 | $21.70 | 39,036,170 |
| 2018-11-12 | $36.68 | $36.69 | $35.10 | $36.69 | $21.53 | 43,174,430 |
| 2018-11-09 | $37.12 | $37.77 | $36.52 | $37.13 | $21.78 | 24,521,690 |
| 2018-11-08 | $38.95 | $38.95 | $37.03 | $37.43 | $21.96 | 49,604,340 |
| 2018-11-07 | $39.98 | $40.43 | $38.90 | $39.00 | $22.88 | 83,273,580 |
| 2018-11-06 | $37.40 | $37.40 | $36.18 | $36.75 | $21.56 | 30,847,250 |
| 2018-11-05 | $37.50 | $38.47 | $36.66 | $37.91 | $22.24 | 54,040,830 |
| 2018-11-02 | $34.60 | $37.20 | $34.37 | $37.20 | $21.83 | 49,544,070 |
| 2018-11-01 | $33.90 | $34.88 | $33.20 | $33.82 | $19.84 | 35,374,550 |
| 2018-10-31 | $33.29 | $34.40 | $32.95 | $33.75 | $19.80 | 32,079,910 |
| 2018-10-30 | $31.53 | $33.33 | $31.53 | $32.94 | $19.33 | 27,241,310 |
| 2018-10-29 | $34.00 | $34.14 | $31.60 | $31.91 | $18.72 | 32,422,980 |
| 2018-10-26 | $35.25 | $35.40 | $34.11 | $34.53 | $20.26 | 25,308,390 |
| 2018-10-25 | $34.04 | $34.75 | $33.21 | $34.37 | $20.17 | 32,215,820 |
| 2018-10-24 | $34.07 | $35.65 | $34.07 | $35.05 | $20.56 | 34,647,330 |
| 2018-10-23 | $36.30 | $36.35 | $33.66 | $34.00 | $19.95 | 44,605,100 |
| 2018-10-22 | $35.20 | $37.85 | $34.49 | $36.89 | $21.64 | 45,071,930 |
| 2018-10-19 | $33.61 | $34.95 | $33.33 | $34.77 | $20.40 | 31,549,230 |
| 2018-10-18 | $34.20 | $34.46 | $32.50 | $34.00 | $19.95 | 32,938,200 |
| 2018-10-17 | $39.60 | $39.70 | $34.90 | $34.92 | $20.49 | 60,403,410 |
| 2018-10-16 | $39.61 | $40.78 | $38.08 | $38.78 | $22.75 | 24,316,620 |
| 2018-10-15 | $39.55 | $40.94 | $39.09 | $39.22 | $23.01 | 19,886,660 |
| 2018-10-12 | $41.00 | $41.39 | $37.54 | $40.01 | $23.47 | 37,523,210 |
| 2018-10-11 | $43.16 | $43.98 | $41.67 | $41.67 | $24.45 | 26,628,370 |
| 2018-10-10 | $48.00 | $48.16 | $45.53 | $46.30 | $27.17 | 23,960,840 |
| 2018-10-09 | $48.50 | $48.95 | $46.70 | $47.80 | $28.05 | 18,986,470 |
| 2018-10-08 | $51.28 | $51.45 | $48.05 | $48.06 | $28.20 | 26,652,340 |
| 2018-10-05 | $53.29 | $53.29 | $53.29 | $53.29 | $31.27 | 0 |
| 2018-10-04 | $53.29 | $53.29 | $53.29 | $53.29 | $31.27 | 0 |
| 2018-10-03 | $53.29 | $53.29 | $53.29 | $53.29 | $31.27 | 0 |
| 2018-10-02 | $53.29 | $53.29 | $53.29 | $53.29 | $31.27 | 0 |
| 2018-10-01 | $53.29 | $53.29 | $53.29 | $53.29 | $31.27 | 0 |
| 2018-09-28 | $52.86 | $53.68 | $51.89 | $53.29 | $31.27 | 14,913,080 |
| 2018-09-27 | $54.07 | $54.55 | $52.51 | $52.68 | $30.91 | 18,715,100 |
| 2018-09-26 | $53.90 | $54.86 | $53.45 | $54.15 | $31.77 | 16,595,640 |
| 2018-09-25 | $52.83 | $55.17 | $52.41 | $54.08 | $31.73 | 21,798,470 |
| 2018-09-24 | $53.47 | $53.47 | $53.47 | $53.47 | $31.37 | 0 |
| 2018-09-21 | $50.95 | $54.96 | $50.10 | $53.47 | $31.37 | 31,435,220 |
| 2018-09-20 | $49.90 | $51.77 | $49.90 | $50.86 | $29.84 | 26,501,580 |
| 2018-09-19 | $49.34 | $50.35 | $48.64 | $49.36 | $28.96 | 17,427,480 |
| 2018-09-18 | $47.75 | $49.90 | $47.28 | $49.67 | $29.14 | 17,783,220 |
| 2018-09-17 | $49.47 | $49.48 | $47.85 | $48.08 | $28.21 | 11,590,550 |
| 2018-09-14 | $49.38 | $51.13 | $49.38 | $49.83 | $29.24 | 24,278,570 |
| 2018-09-13 | $49.20 | $50.45 | $48.68 | $48.90 | $28.69 | 20,723,460 |
| 2018-09-12 | $46.90 | $48.66 | $46.61 | $47.95 | $28.13 | 17,347,720 |
| 2018-09-11 | $46.23 | $47.17 | $45.91 | $47.02 | $27.59 | 12,219,250 |
| 2018-09-10 | $48.30 | $48.60 | $46.06 | $46.12 | $27.06 | 14,809,710 |
| 2018-09-07 | $49.28 | $49.63 | $47.81 | $48.25 | $28.31 | 12,881,200 |
| 2018-09-06 | $49.99 | $50.73 | $48.59 | $48.88 | $28.68 | 12,955,680 |
| 2018-09-05 | $51.00 | $51.30 | $49.80 | $49.87 | $29.26 | 14,184,730 |
| 2018-09-04 | $51.51 | $52.20 | $50.52 | $51.64 | $30.30 | 16,108,370 |
| 2018-09-03 | $51.34 | $52.22 | $50.88 | $51.85 | $30.42 | 21,015,570 |
| 2018-08-31 | $50.45 | $50.85 | $49.60 | $49.90 | $29.28 | 15,260,160 |
| 2018-08-30 | $51.41 | $52.38 | $51.27 | $51.45 | $30.19 | 12,426,710 |
| 2018-08-29 | $52.70 | $52.86 | $51.13 | $51.57 | $30.26 | 16,115,430 |
| 2018-08-28 | $52.30 | $54.15 | $51.21 | $52.70 | $30.92 | 28,954,740 |
| 2018-08-27 | $50.01 | $52.27 | $50.01 | $52.04 | $30.53 | 21,974,290 |
| 2018-08-24 | $51.41 | $51.43 | $49.68 | $50.01 | $29.34 | 19,123,860 |
| 2018-08-23 | $51.19 | $52.60 | $50.20 | $51.90 | $30.45 | 20,583,440 |
| 2018-08-22 | $51.75 | $52.59 | $51.00 | $51.53 | $30.23 | 17,367,780 |
| 2018-08-21 | $50.89 | $53.26 | $50.41 | $51.79 | $30.39 | 29,139,080 |
| 2018-08-20 | $49.00 | $50.83 | $48.31 | $50.82 | $29.82 | 26,026,720 |
| 2018-08-17 | $49.28 | $49.99 | $47.92 | $47.99 | $28.16 | 20,272,800 |
| 2018-08-16 | $49.10 | $49.49 | $47.12 | $48.17 | $28.26 | 24,564,650 |
| 2018-08-15 | $52.48 | $53.24 | $50.12 | $50.61 | $29.69 | 17,704,560 |
| 2018-08-14 | $53.50 | $53.50 | $51.90 | $52.67 | $30.90 | 16,396,470 |
| 2018-08-13 | $51.09 | $53.98 | $50.61 | $53.59 | $31.44 | 21,916,440 |
| 2018-08-10 | $52.01 | $52.90 | $51.40 | $52.18 | $30.62 | 20,272,450 |
| 2018-08-09 | $50.68 | $52.49 | $50.03 | $51.74 | $30.36 | 29,126,420 |
| 2018-08-08 | $53.00 | $53.30 | $49.00 | $49.37 | $28.97 | 34,766,100 |
| 2018-08-07 | $55.65 | $56.43 | $50.72 | $54.31 | $31.86 | 43,692,980 |
| 2018-08-06 | $61.13 | $61.17 | $56.35 | $56.35 | $33.06 | 27,848,000 |
| 2018-08-03 | $65.36 | $66.18 | $62.40 | $62.61 | $36.73 | 14,050,370 |
| 2018-08-02 | $65.00 | $65.56 | $62.80 | $65.43 | $38.39 | 21,164,950 |
| 2018-08-01 | $69.39 | $69.50 | $64.80 | $65.92 | $38.68 | 26,159,310 |
| 2018-07-31 | $71.01 | $71.31 | $68.28 | $68.95 | $40.45 | 15,246,940 |
| 2018-07-30 | $70.49 | $72.50 | $69.00 | $71.13 | $41.73 | 11,949,900 |
| 2018-07-27 | $71.70 | $72.32 | $69.70 | $70.84 | $41.56 | 14,731,750 |
| 2018-07-26 | $73.50 | $74.47 | $71.30 | $72.01 | $42.25 | 18,453,210 |
| 2018-07-25 | $77.02 | $78.17 | $73.82 | $74.14 | $43.50 | 23,891,980 |
| 2018-07-24 | $76.67 | $78.83 | $75.90 | $77.08 | $45.22 | 19,356,260 |
| 2018-07-23 | $75.00 | $77.66 | $74.53 | $76.77 | $45.04 | 19,591,650 |
| 2018-07-20 | $73.30 | $75.46 | $73.18 | $74.41 | $43.66 | 14,117,380 |
| 2018-07-19 | $73.80 | $75.16 | $73.15 | $73.69 | $43.24 | 11,940,280 |
| 2018-07-18 | $76.05 | $76.45 | $73.71 | $73.90 | $43.36 | 17,090,210 |
| 2018-07-17 | $75.20 | $77.62 | $75.20 | $76.41 | $44.83 | 19,085,850 |
| 2018-07-16 | $77.00 | $78.10 | $74.87 | $76.08 | $44.64 | 22,181,950 |
| 2018-07-13 | $73.85 | $78.92 | $73.10 | $77.63 | $45.55 | 34,592,690 |
| 2018-07-12 | $71.90 | $74.05 | $70.99 | $73.33 | $43.02 | 29,802,890 |
| 2018-07-11 | $68.40 | $75.55 | $68.05 | $72.89 | $42.77 | 40,740,490 |
| 2018-07-10 | $67.50 | $71.79 | $67.50 | $71.68 | $42.06 | 20,197,580 |
| 2018-07-09 | $91.49 | $94.94 | $90.61 | $94.08 | $39.22 | 12,929,130 |
| 2018-07-06 | $90.30 | $94.20 | $87.77 | $91.53 | $38.15 | 14,778,020 |
| 2018-07-05 | $92.30 | $93.30 | $90.00 | $90.02 | $37.52 | 8,890,590 |
| 2018-07-04 | $94.92 | $96.10 | $91.39 | $91.81 | $38.27 | 10,489,060 |
| 2018-07-03 | $95.88 | $97.25 | $91.53 | $95.75 | $39.91 | 13,334,990 |
| 2018-07-02 | $97.69 | $97.69 | $94.67 | $96.32 | $40.15 | 10,754,130 |
| 2018-06-29 | $93.28 | $98.00 | $93.28 | $97.47 | $40.63 | 16,899,150 |
| 2018-06-28 | $95.01 | $97.20 | $92.40 | $92.54 | $38.58 | 11,622,480 |
| 2018-06-27 | $97.00 | $97.96 | $95.71 | $96.43 | $40.20 | 9,143,900 |
| 2018-06-26 | $93.00 | $97.88 | $92.20 | $96.81 | $40.36 | 13,856,560 |
| 2018-06-25 | $95.16 | $98.35 | $94.40 | $95.10 | $39.64 | 16,575,790 |
| 2018-06-22 | $88.00 | $96.18 | $87.02 | $94.18 | $39.26 | 19,055,770 |
| 2018-06-21 | $92.42 | $93.17 | $89.00 | $89.20 | $37.18 | 13,021,300 |
| 2018-06-20 | $86.90 | $93.30 | $86.06 | $92.34 | $38.49 | 16,785,590 |
| 2018-06-19 | $95.25 | $96.70 | $88.31 | $88.31 | $36.81 | 19,584,650 |
| 2018-06-18 | $98.12 | $98.12 | $98.12 | $98.12 | $40.90 | 0 |
| 2018-06-15 | $99.60 | $100.99 | $97.78 | $98.12 | $40.90 | 9,376,830 |
| 2018-06-14 | $100.20 | $100.47 | $98.01 | $99.05 | $41.29 | 10,334,870 |
| 2018-06-13 | $103.98 | $104.18 | $102.02 | $102.12 | $42.57 | 7,143,890 |
| 2018-06-12 | $104.87 | $105.49 | $102.00 | $104.68 | $43.64 | 9,703,340 |
| 2018-06-11 | $101.36 | $106.00 | $101.36 | $105.34 | $43.91 | 13,279,670 |
| 2018-06-08 | $104.61 | $104.61 | $100.81 | $101.31 | $42.23 | 10,176,720 |
| 2018-06-07 | $106.00 | $107.00 | $103.51 | $104.77 | $43.67 | 10,447,080 |
| 2018-06-06 | $101.30 | $106.78 | $101.30 | $104.47 | $43.55 | 15,573,340 |
| 2018-06-05 | $96.91 | $101.83 | $96.50 | $101.24 | $42.20 | 13,841,080 |
| 2018-06-04 | $103.00 | $103.29 | $95.89 | $97.03 | $40.45 | 20,226,080 |
| 2018-06-01 | $102.96 | $106.16 | $102.30 | $103.98 | $43.34 | 10,867,900 |
| 2018-05-31 | $105.00 | $105.83 | $101.74 | $104.52 | $43.57 | 13,691,090 |
| 2018-05-30 | $106.00 | $106.90 | $102.66 | $103.42 | $43.11 | 13,451,480 |
| 2018-05-29 | $106.08 | $109.16 | $105.01 | $107.35 | $44.75 | 8,375,690 |
| 2018-05-28 | $106.49 | $109.23 | $104.50 | $106.87 | $44.55 | 9,807,050 |
| 2018-05-25 | $112.01 | $112.95 | $106.05 | $106.64 | $44.45 | 14,173,770 |
| 2018-05-24 | $111.78 | $113.28 | $111.42 | $112.35 | $46.83 | 7,559,510 |
| 2018-05-23 | $115.51 | $115.79 | $112.10 | $112.26 | $46.80 | 12,251,250 |
| 2018-05-22 | $114.50 | $117.49 | $111.72 | $117.28 | $48.89 | 16,595,460 |
| 2018-05-21 | $116.24 | $120.28 | $114.80 | $115.88 | $48.30 | 15,171,470 |
| 2018-05-18 | $113.56 | $115.73 | $110.50 | $115.21 | $48.03 | 11,905,120 |
| 2018-05-17 | $116.91 | $118.28 | $113.00 | $114.00 | $47.52 | 12,804,400 |
| 2018-05-16 | $117.31 | $118.50 | $115.59 | $115.91 | $48.32 | 12,544,540 |
| 2018-05-15 | $116.00 | $117.98 | $114.63 | $117.35 | $48.92 | 15,016,390 |
| 2018-05-14 | $112.10 | $118.16 | $109.00 | $115.94 | $48.33 | 29,177,930 |
| 2018-05-11 | $101.20 | $110.50 | $101.20 | $110.50 | $46.06 | 32,155,430 |
| 2018-05-10 | $101.55 | $102.28 | $100.02 | $100.45 | $41.87 | 9,288,980 |
| 2018-05-09 | $103.44 | $103.45 | $99.88 | $101.12 | $42.15 | 12,341,000 |
| 2018-05-08 | $102.50 | $105.38 | $101.40 | $103.24 | $43.04 | 13,719,910 |
| 2018-05-07 | $97.00 | $103.52 | $97.00 | $102.45 | $42.71 | 16,097,730 |
| 2018-05-04 | $101.00 | $102.70 | $99.59 | $99.82 | $41.61 | 17,972,150 |
| 2018-05-03 | $106.70 | $106.70 | $99.00 | $103.73 | $43.24 | 21,818,160 |
| 2018-05-02 | $112.73 | $113.73 | $109.26 | $109.78 | $45.76 | 13,190,900 |
| 2018-05-01 | $108.99 | $108.99 | $108.99 | $108.99 | $45.43 | 0 |
| 2018-04-30 | $108.99 | $108.99 | $108.99 | $108.99 | $45.43 | 0 |
| 2018-04-27 | $106.85 | $109.56 | $105.35 | $108.99 | $45.43 | 11,223,710 |
| 2018-04-26 | $112.00 | $112.80 | $105.11 | $105.35 | $43.92 | 14,094,360 |
| 2018-04-25 | $108.68 | $111.20 | $107.68 | $110.01 | $45.86 | 12,596,770 |
| 2018-04-24 | $105.00 | $111.05 | $104.58 | $109.83 | $45.78 | 21,388,420 |
| 2018-04-23 | $102.53 | $105.33 | $100.50 | $103.22 | $43.03 | 12,422,960 |
| 2018-04-20 | $99.15 | $104.61 | $98.49 | $102.39 | $42.68 | 16,723,170 |
| 2018-04-19 | $98.51 | $103.13 | $98.01 | $99.99 | $41.68 | 16,136,080 |
| 2018-04-18 | $100.20 | $101.77 | $92.19 | $100.42 | $41.86 | 24,753,680 |
| 2018-04-17 | $108.62 | $108.95 | $97.68 | $98.97 | $41.26 | 24,229,750 |
| 2018-04-16 | $110.50 | $112.39 | $107.12 | $107.96 | $45.00 | 14,650,900 |
| 2018-04-13 | $113.25 | $114.24 | $108.35 | $111.50 | $46.48 | 15,175,550 |
| 2018-04-12 | $118.90 | $118.90 | $111.50 | $112.26 | $46.80 | 17,042,970 |
| 2018-04-11 | $119.91 | $120.40 | $116.35 | $119.00 | $49.61 | 12,237,300 |
| 2018-04-10 | $113.06 | $118.88 | $113.00 | $118.27 | $49.30 | 17,728,170 |
| 2018-04-09 | $112.00 | $114.05 | $111.00 | $112.61 | $46.94 | 10,256,030 |
| 2018-04-06 | $111.79 | $111.79 | $111.79 | $111.79 | $46.60 | 0 |
| 2018-04-05 | $111.79 | $111.79 | $111.79 | $111.79 | $46.60 | 0 |
| 2018-04-04 | $112.68 | $114.50 | $111.70 | $111.79 | $46.60 | 11,010,020 |
| 2018-04-03 | $107.81 | $113.57 | $107.81 | $112.67 | $46.97 | 16,601,050 |
| 2018-04-02 | $118.60 | $119.45 | $109.00 | $111.14 | $46.33 | 27,700,810 |
| 2018-03-30 | $116.46 | $119.33 | $116.14 | $118.54 | $49.41 | 14,233,260 |
| 2018-03-29 | $120.00 | $121.00 | $112.58 | $115.10 | $47.98 | 21,544,890 |
| 2018-03-28 | $122.95 | $124.48 | $118.00 | $119.28 | $49.72 | 20,660,740 |
| 2018-03-27 | $125.00 | $126.50 | $122.68 | $125.49 | $52.31 | 20,596,740 |
| 2018-03-26 | $114.21 | $122.50 | $114.21 | $122.34 | $51.00 | 24,603,710 |
| 2018-03-23 | $121.02 | $123.70 | $113.79 | $116.17 | $48.43 | 28,734,000 |
| 2018-03-22 | $124.79 | $128.21 | $123.11 | $126.43 | $52.70 | 18,790,460 |
| 2018-03-21 | $127.00 | $129.40 | $121.30 | $122.73 | $51.16 | 15,227,840 |
| 2018-03-20 | $129.88 | $131.88 | $126.50 | $127.54 | $53.17 | 13,861,660 |
| 2018-03-19 | $126.98 | $131.49 | $124.47 | $131.13 | $54.66 | 19,126,780 |
| 2018-03-16 | $131.00 | $131.76 | $127.66 | $128.85 | $53.71 | 16,815,090 |
| 2018-03-15 | $133.00 | $135.80 | $127.57 | $132.09 | $55.06 | 24,742,350 |
| 2018-03-14 | $128.54 | $128.54 | $128.54 | $128.54 | $53.58 | 0 |
| 2018-03-13 | $128.54 | $128.54 | $128.54 | $128.54 | $53.58 | 0 |
| 2018-03-12 | $121.05 | $129.88 | $121.05 | $128.54 | $53.58 | 28,591,280 |
| 2018-03-09 | $118.31 | $120.80 | $118.31 | $119.70 | $49.90 | 14,460,840 |
| 2018-03-08 | $119.19 | $120.98 | $115.67 | $118.81 | $49.53 | 19,845,780 |
| 2018-03-07 | $120.01 | $122.82 | $118.00 | $120.84 | $50.37 | 17,013,710 |
| 2018-03-06 | $124.00 | $126.12 | $116.25 | $120.44 | $50.21 | 29,136,340 |
| 2018-03-05 | $124.54 | $127.89 | $121.39 | $124.98 | $52.10 | 23,967,390 |
| 2018-03-02 | $118.80 | $127.68 | $118.70 | $123.06 | $51.30 | 29,694,360 |
| 2018-03-01 | $119.01 | $123.34 | $118.20 | $120.08 | $50.06 | 26,538,790 |
| 2018-02-28 | $112.36 | $121.20 | $112.36 | $121.01 | $50.44 | 30,577,750 |
| 2018-02-27 | $112.22 | $116.88 | $111.54 | $112.36 | $46.84 | 21,637,070 |
| 2018-02-26 | $115.19 | $118.88 | $110.80 | $114.53 | $47.74 | 32,442,450 |
| 2018-02-23 | $114.00 | $116.29 | $110.20 | $113.92 | $47.49 | 28,660,110 |
| 2018-02-22 | $102.13 | $109.99 | $102.13 | $109.99 | $45.85 | 14,056,440 |
| 2018-02-21 | $99.99 | $99.99 | $99.99 | $99.99 | $41.68 | 0 |
| 2018-02-20 | $99.99 | $99.99 | $99.99 | $99.99 | $41.68 | 0 |
| 2018-02-19 | $99.99 | $99.99 | $99.99 | $99.99 | $41.68 | 0 |
| 2018-02-16 | $99.99 | $99.99 | $99.99 | $99.99 | $41.68 | 0 |
| 2018-02-15 | $99.99 | $99.99 | $99.99 | $99.99 | $41.68 | 0 |
| 2018-02-14 | $97.90 | $100.50 | $95.82 | $99.99 | $41.68 | 20,532,560 |
| 2018-02-13 | $98.06 | $99.33 | $95.30 | $95.94 | $39.99 | 19,037,720 |
| 2018-02-12 | $88.80 | $95.55 | $87.01 | $95.24 | $39.70 | 23,680,120 |
| 2018-02-09 | $89.21 | $92.80 | $84.96 | $87.01 | $36.27 | 25,130,660 |
| 2018-02-08 | $87.90 | $92.83 | $86.01 | $91.81 | $38.27 | 18,965,310 |
| 2018-02-07 | $91.50 | $92.52 | $86.70 | $87.90 | $36.64 | 19,319,070 |
| 2018-02-06 | $92.28 | $95.90 | $88.01 | $88.68 | $36.97 | 23,153,060 |
| 2018-02-05 | $96.99 | $98.90 | $91.70 | $95.02 | $39.61 | 25,211,820 |
| 2018-02-02 | $96.75 | $102.16 | $93.05 | $100.63 | $41.95 | 21,285,420 |
| 2018-02-01 | $102.00 | $103.85 | $97.00 | $97.82 | $40.78 | 21,231,110 |
| 2018-01-31 | $92.50 | $102.00 | $92.50 | $100.00 | $41.69 | 24,345,780 |
| 2018-01-30 | $100.00 | $100.95 | $92.80 | $93.02 | $38.78 | 27,270,870 |
| 2018-01-29 | $98.68 | $103.34 | $96.55 | $101.98 | $42.51 | 23,565,300 |
| 2018-01-26 | $92.77 | $99.68 | $92.33 | $96.95 | $40.41 | 22,532,400 |
| 2018-01-25 | $92.50 | $95.12 | $92.45 | $93.82 | $39.11 | 16,229,650 |
| 2018-01-24 | $92.48 | $94.94 | $90.60 | $93.47 | $38.96 | 19,649,790 |
| 2018-01-23 | $93.00 | $93.97 | $90.30 | $92.55 | $38.58 | 27,269,990 |
| 2018-01-22 | $87.00 | $87.88 | $84.71 | $87.14 | $36.32 | 11,904,420 |
| 2018-01-19 | $82.75 | $87.25 | $82.75 | $85.99 | $35.84 | 14,301,320 |
| 2018-01-18 | $83.64 | $85.50 | $83.00 | $83.74 | $34.91 | 9,970,260 |
| 2018-01-17 | $88.61 | $88.61 | $80.57 | $83.66 | $34.87 | 22,318,870 |
| 2018-01-16 | $85.90 | $88.89 | $85.50 | $88.39 | $36.85 | 14,174,080 |
| 2018-01-15 | $92.00 | $92.92 | $86.19 | $86.22 | $35.94 | 22,542,690 |
| 2018-01-12 | $94.00 | $94.02 | $91.32 | $91.62 | $38.19 | 10,353,380 |
| 2018-01-11 | $95.49 | $97.56 | $92.41 | $94.23 | $39.28 | 17,928,330 |
| 2018-01-10 | $92.20 | $93.73 | $90.10 | $92.31 | $38.48 | 13,833,660 |
| 2018-01-09 | $94.30 | $96.00 | $91.80 | $92.96 | $38.75 | 14,293,720 |
| 2018-01-08 | $90.95 | $95.00 | $90.95 | $94.18 | $39.26 | 20,590,790 |
| 2018-01-05 | $89.61 | $93.01 | $89.05 | $90.95 | $37.91 | 22,690,520 |
| 2018-01-04 | $87.21 | $91.70 | $87.21 | $89.79 | $37.43 | 26,486,010 |
| 2018-01-03 | $81.60 | $89.00 | $81.40 | $87.17 | $36.34 | 30,755,060 |
| 2018-01-02 | $80.03 | $81.49 | $79.05 | $80.97 | $33.75 | 9,699,770 |
| 2018-01-01 | $80.23 | $80.23 | $80.23 | $80.23 | $33.44 | 0 |
| 2017-12-29 | $80.02 | $80.89 | $78.50 | $80.23 | $33.44 | 11,894,470 |
| 2017-12-28 | $80.11 | $82.10 | $79.71 | $81.13 | $33.82 | 12,493,750 |
| 2017-12-27 | $81.33 | $83.17 | $81.00 | $81.81 | $34.10 | 14,322,960 |
| 2017-12-26 | $82.00 | $82.69 | $80.50 | $81.34 | $33.91 | 10,362,410 |
| 2017-12-25 | $81.50 | $84.35 | $81.50 | $82.37 | $34.34 | 14,917,660 |
| 2017-12-22 | $81.65 | $83.19 | $81.19 | $81.73 | $34.07 | 12,462,060 |
| 2017-12-21 | $79.37 | $83.07 | $78.51 | $82.17 | $34.25 | 20,522,520 |
| 2017-12-20 | $79.30 | $80.77 | $78.00 | $79.20 | $33.01 | 10,289,580 |
| 2017-12-19 | $80.00 | $81.28 | $77.80 | $80.16 | $33.41 | 14,351,670 |
| 2017-12-18 | $82.00 | $84.67 | $79.50 | $80.14 | $33.41 | 21,215,470 |
| 2017-12-15 | $88.50 | $89.56 | $82.88 | $84.89 | $35.39 | 21,140,230 |
| 2017-12-14 | $88.77 | $89.47 | $87.00 | $88.89 | $37.05 | 17,978,530 |
| 2017-12-13 | $89.50 | $89.50 | $85.80 | $87.69 | $36.55 | 25,903,410 |
| 2017-12-12 | $86.00 | $92.50 | $85.80 | $90.81 | $37.85 | 28,078,500 |
| 2017-12-11 | $83.80 | $86.66 | $82.60 | $85.77 | $35.75 | 18,295,200 |
| 2017-12-08 | $79.91 | $82.09 | $79.88 | $81.00 | $33.76 | 10,271,110 |
| 2017-12-07 | $82.61 | $83.38 | $79.50 | $79.91 | $33.31 | 12,294,280 |
| 2017-12-06 | $82.78 | $84.50 | $79.24 | $83.26 | $34.71 | 15,070,940 |
| 2017-12-05 | $87.20 | $87.90 | $81.33 | $83.47 | $34.79 | 15,419,250 |
| 2017-12-04 | $85.40 | $89.12 | $84.91 | $87.27 | $36.38 | 17,183,590 |
| 2017-12-01 | $83.93 | $87.60 | $82.30 | $86.20 | $35.93 | 17,679,130 |
| 2017-11-30 | $83.41 | $85.82 | $82.71 | $84.74 | $35.32 | 14,483,250 |
| 2017-11-29 | $83.40 | $84.75 | $81.80 | $82.78 | $34.51 | 14,861,900 |
| 2017-11-28 | $77.00 | $83.88 | $76.90 | $83.59 | $34.84 | 18,335,430 |
| 2017-11-27 | $86.00 | $87.86 | $78.08 | $78.56 | $32.75 | 19,719,790 |
| 2017-11-24 | $84.07 | $88.26 | $83.20 | $86.75 | $36.16 | 16,272,590 |
| 2017-11-23 | $83.45 | $88.14 | $83.00 | $84.92 | $35.40 | 24,134,790 |
| 2017-11-22 | $82.21 | $84.18 | $81.32 | $83.49 | $34.80 | 14,877,670 |
| 2017-11-21 | $80.50 | $82.76 | $79.60 | $82.17 | $34.25 | 15,834,410 |
| 2017-11-20 | $75.53 | $81.77 | $75.11 | $81.27 | $33.88 | 19,761,440 |
| 2017-11-17 | $77.49 | $79.77 | $75.97 | $76.26 | $31.79 | 17,491,060 |
| 2017-11-16 | $79.00 | $79.29 | $76.58 | $77.74 | $32.41 | 15,501,640 |
| 2017-11-15 | $82.50 | $82.59 | $76.51 | $77.44 | $32.28 | 30,306,410 |
| 2017-11-14 | $88.91 | $88.99 | $83.60 | $83.65 | $34.87 | 22,383,420 |
| 2017-11-13 | $91.60 | $92.23 | $88.08 | $88.82 | $37.02 | 20,172,110 |
| 2017-11-10 | $90.80 | $92.28 | $89.22 | $91.79 | $38.26 | 17,841,770 |
| 2017-11-09 | $94.41 | $95.80 | $90.81 | $91.53 | $38.15 | 14,325,960 |
| 2017-11-08 | $92.08 | $93.80 | $90.51 | $93.38 | $38.93 | 15,855,250 |
| 2017-11-07 | $92.61 | $94.82 | $89.82 | $92.06 | $38.38 | 16,622,940 |
| 2017-11-06 | $97.01 | $97.56 | $91.28 | $92.78 | $38.68 | 20,334,230 |
| 2017-11-03 | $96.05 | $99.00 | $95.00 | $96.97 | $40.42 | 14,384,150 |
| 2017-11-02 | $97.22 | $99.74 | $95.51 | $96.41 | $40.19 | 19,440,070 |
| 2017-11-01 | $96.13 | $100.90 | $93.50 | $98.20 | $40.93 | 31,079,860 |
| 2017-10-31 | $87.65 | $96.20 | $87.60 | $94.97 | $39.59 | 27,572,590 |
| 2017-10-30 | $87.00 | $90.42 | $86.50 | $87.68 | $36.55 | 18,631,580 |
| 2017-10-27 | $88.80 | $91.40 | $87.88 | $90.47 | $37.71 | 14,759,840 |
| 2017-10-26 | $86.00 | $91.70 | $84.80 | $89.65 | $37.37 | 21,853,200 |
| 2017-10-25 | $86.95 | $87.40 | $84.28 | $86.09 | $35.89 | 11,536,630 |
| 2017-10-24 | $86.70 | $89.80 | $86.21 | $87.45 | $36.45 | 13,415,370 |
| 2017-10-23 | $86.90 | $87.44 | $85.47 | $86.45 | $36.04 | 11,767,910 |
| 2017-10-20 | $81.35 | $87.64 | $80.89 | $87.27 | $36.38 | 22,138,810 |
| 2017-10-19 | $80.90 | $82.80 | $80.55 | $81.33 | $33.90 | 9,636,000 |
| 2017-10-18 | $82.59 | $83.44 | $80.00 | $80.55 | $33.58 | 11,608,580 |
| 2017-10-17 | $83.85 | $86.20 | $83.01 | $83.15 | $34.66 | 12,554,280 |
| 2017-10-16 | $81.30 | $84.66 | $80.98 | $84.04 | $35.03 | 12,627,010 |
| 2017-10-13 | $83.51 | $84.39 | $82.28 | $82.73 | $34.49 | 11,355,450 |
| 2017-10-12 | $82.72 | $84.40 | $81.41 | $82.64 | $34.45 | 11,563,870 |
| 2017-10-11 | $86.29 | $86.43 | $79.50 | $83.79 | $34.93 | 24,972,880 |
| 2017-10-10 | $89.07 | $89.40 | $86.66 | $87.07 | $36.30 | 12,774,680 |
| 2017-10-09 | $92.98 | $93.00 | $88.26 | $88.94 | $37.07 | 16,083,790 |
| 2017-10-06 | $91.47 | $91.47 | $91.47 | $91.47 | $38.13 | 0 |
| 2017-10-05 | $91.47 | $91.47 | $91.47 | $91.47 | $38.13 | 0 |
| 2017-10-04 | $91.47 | $91.47 | $91.47 | $91.47 | $38.13 | 0 |
| 2017-10-03 | $91.47 | $91.47 | $91.47 | $91.47 | $38.13 | 0 |
| 2017-10-02 | $91.47 | $91.47 | $91.47 | $91.47 | $38.13 | 0 |
| 2017-09-29 | $92.99 | $93.69 | $87.85 | $91.47 | $38.13 | 17,736,900 |
| 2017-09-28 | $89.13 | $93.00 | $88.90 | $90.76 | $37.83 | 19,361,860 |
| 2017-09-27 | $84.29 | $89.80 | $83.64 | $89.13 | $37.15 | 24,341,580 |
| 2017-09-26 | $81.74 | $85.66 | $81.74 | $84.24 | $35.12 | 14,037,200 |
| 2017-09-25 | $85.30 | $86.60 | $82.21 | $82.34 | $34.32 | 17,217,010 |
| 2017-09-22 | $88.28 | $88.56 | $85.00 | $85.85 | $35.79 | 18,791,560 |
| 2017-09-21 | $90.00 | $92.54 | $87.60 | $88.91 | $37.06 | 21,014,290 |
| 2017-09-20 | $87.66 | $93.00 | $87.47 | $91.02 | $37.94 | 24,777,450 |
| 2017-09-19 | $88.99 | $90.65 | $86.20 | $88.66 | $36.96 | 25,107,740 |
| 2017-09-18 | $86.40 | $91.49 | $86.03 | $89.57 | $37.34 | 23,388,120 |
| 2017-09-15 | $89.05 | $89.85 | $83.23 | $86.02 | $35.86 | 25,076,590 |
| 2017-09-14 | $87.00 | $93.80 | $86.33 | $89.00 | $37.10 | 25,763,400 |
| 2017-09-13 | $85.18 | $88.64 | $83.73 | $87.88 | $36.63 | 26,828,860 |
| 2017-09-12 | $93.98 | $96.50 | $84.70 | $86.28 | $35.97 | 38,378,490 |
| 2017-09-11 | $89.20 | $94.50 | $87.77 | $93.96 | $39.17 | 29,462,340 |
| 2017-09-08 | $88.37 | $89.87 | $85.81 | $86.27 | $35.96 | 22,653,570 |
| 2017-09-07 | $90.02 | $91.83 | $87.25 | $87.96 | $36.67 | 26,592,790 |
| 2017-09-06 | $84.50 | $94.52 | $84.50 | $91.19 | $38.01 | 37,334,810 |
| 2017-09-05 | $84.55 | $87.30 | $82.48 | $85.93 | $35.82 | 21,625,630 |
| 2017-09-04 | $85.18 | $87.87 | $83.60 | $84.42 | $35.19 | 21,809,260 |
| 2017-09-01 | $81.00 | $88.23 | $80.75 | $85.81 | $35.77 | 26,002,060 |
| 2017-08-31 | $79.00 | $84.14 | $78.46 | $82.06 | $34.21 | 27,917,130 |
| 2017-08-30 | $76.00 | $80.00 | $75.30 | $79.25 | $33.04 | 23,911,700 |
| 2017-08-29 | $77.79 | $80.30 | $76.00 | $76.75 | $31.99 | 23,522,420 |
| 2017-08-28 | $76.50 | $79.48 | $75.80 | $77.00 | $32.10 | 29,671,690 |
| 2017-08-25 | $69.99 | $77.35 | $69.48 | $74.76 | $31.16 | 29,797,260 |
| 2017-08-24 | $69.95 | $71.17 | $67.60 | $70.70 | $29.47 | 22,425,580 |
| 2017-08-23 | $70.58 | $71.79 | $68.05 | $69.38 | $28.92 | 26,145,890 |
| 2017-08-22 | $64.00 | $70.31 | $63.70 | $70.31 | $29.31 | 31,365,480 |
| 2017-08-21 | $64.00 | $64.50 | $63.10 | $63.92 | $26.65 | 10,974,850 |
| 2017-08-18 | $64.48 | $64.50 | $62.80 | $63.36 | $26.41 | 12,065,070 |
| 2017-08-17 | $65.90 | $67.30 | $64.50 | $65.67 | $27.37 | 13,987,230 |
| 2017-08-16 | $66.75 | $67.11 | $63.68 | $65.06 | $27.12 | 15,529,010 |
| 2017-08-15 | $66.80 | $68.50 | $65.68 | $67.12 | $27.98 | 14,798,040 |
| 2017-08-14 | $63.71 | $67.20 | $62.75 | $66.92 | $27.90 | 22,658,100 |
| 2017-08-11 | $63.40 | $65.45 | $61.00 | $62.16 | $25.91 | 19,666,750 |
| 2017-08-10 | $67.17 | $67.50 | $63.16 | $63.21 | $26.35 | 19,908,320 |
| 2017-08-09 | $65.53 | $67.30 | $64.95 | $67.13 | $27.98 | 13,871,360 |
| 2017-08-08 | $67.94 | $70.50 | $65.53 | $66.51 | $27.72 | 22,196,700 |
| 2017-08-07 | $65.53 | $68.52 | $64.36 | $67.97 | $28.33 | 19,360,840 |
| 2017-08-04 | $67.66 | $69.26 | $64.40 | $65.31 | $27.22 | 25,389,100 |
| 2017-08-03 | $68.81 | $71.50 | $67.60 | $68.11 | $28.39 | 32,862,160 |
| 2017-08-02 | $66.40 | $68.70 | $65.18 | $66.07 | $27.54 | 24,593,480 |
| 2017-08-01 | $63.99 | $67.81 | $63.10 | $66.05 | $27.53 | 27,166,070 |
| 2017-07-31 | $62.20 | $64.88 | $61.31 | $64.04 | $26.70 | 22,325,150 |
| 2017-07-28 | $57.49 | $63.36 | $57.49 | $62.26 | $25.95 | 24,069,260 |
| 2017-07-27 | $61.51 | $61.79 | $56.74 | $59.43 | $24.77 | 24,609,670 |
| 2017-07-26 | $63.45 | $63.88 | $60.82 | $62.02 | $25.85 | 18,927,220 |
| 2017-07-25 | $63.00 | $64.60 | $61.41 | $63.19 | $26.34 | 20,507,210 |
| 2017-07-24 | $67.20 | $68.33 | $62.88 | $63.78 | $26.59 | 31,539,830 |
| 2017-07-21 | $65.47 | $68.02 | $65.00 | $67.46 | $28.12 | 19,514,030 |
| 2017-07-20 | $63.95 | $68.33 | $63.68 | $65.89 | $27.47 | 27,775,760 |
| 2017-07-19 | $60.85 | $65.30 | $59.70 | $64.18 | $26.75 | 28,684,120 |
| 2017-07-18 | $60.60 | $61.96 | $58.21 | $60.98 | $25.42 | 18,411,510 |
| 2017-07-17 | $62.30 | $64.38 | $60.00 | $60.87 | $25.37 | 23,994,750 |
| 2017-07-14 | $62.50 | $65.11 | $60.58 | $64.03 | $26.69 | 22,352,180 |
| 2017-07-13 | $62.90 | $65.88 | $62.90 | $63.79 | $26.59 | 25,726,220 |
| 2017-07-12 | $61.35 | $63.18 | $60.88 | $62.84 | $26.19 | 22,705,200 |
| 2017-07-11 | $64.00 | $64.00 | $60.39 | $60.76 | $25.33 | 23,229,110 |
| 2017-07-10 | $64.30 | $66.20 | $63.17 | $64.67 | $26.96 | 24,171,610 |
| 2017-07-07 | $62.83 | $67.02 | $62.13 | $65.08 | $27.13 | 31,463,550 |
| 2017-07-06 | $61.61 | $64.76 | $61.51 | $62.59 | $26.09 | 32,782,070 |
| 2017-07-05 | $57.57 | $63.76 | $57.27 | $62.59 | $26.09 | 39,588,870 |
| 2017-07-04 | $61.00 | $62.29 | $57.80 | $57.96 | $24.16 | 24,287,110 |
| 2017-07-03 | $60.98 | $61.86 | $59.90 | $61.52 | $25.64 | 16,592,850 |
| 2017-06-30 | $57.10 | $60.95 | $55.82 | $60.78 | $25.34 | 22,496,610 |
| 2017-06-29 | $58.40 | $58.97 | $57.10 | $57.15 | $23.82 | 15,514,480 |
| 2017-06-28 | $59.30 | $59.50 | $57.51 | $58.01 | $24.18 | 20,556,800 |
| 2017-06-27 | $57.53 | $60.20 | $57.26 | $59.85 | $24.95 | 24,208,420 |
| 2017-06-26 | $57.51 | $58.90 | $56.00 | $58.27 | $24.29 | 28,249,290 |
| 2017-06-23 | $52.99 | $56.53 | $52.85 | $56.33 | $23.48 | 26,962,460 |
| 2017-06-22 | $56.69 | $58.29 | $54.15 | $54.33 | $22.65 | 28,100,330 |
| 2017-06-21 | $55.80 | $56.93 | $54.45 | $56.88 | $23.71 | 21,001,250 |
| 2017-06-20 | $56.90 | $58.06 | $55.78 | $55.98 | $23.34 | 24,824,320 |
| 2017-06-19 | $54.81 | $57.16 | $54.32 | $56.49 | $23.55 | 21,815,250 |
| 2017-06-16 | $54.01 | $57.97 | $52.85 | $55.38 | $23.09 | 35,081,540 |
| 2017-06-15 | $53.35 | $55.48 | $52.99 | $53.01 | $22.10 | 28,216,430 |
| 2017-06-14 | $52.30 | $54.33 | $52.27 | $53.19 | $22.17 | 36,780,240 |
| 2017-06-13 | $46.40 | $50.44 | $46.40 | $50.44 | $21.03 | 30,153,620 |
| 2017-06-12 | $44.55 | $47.10 | $44.51 | $45.85 | $19.11 | 15,734,110 |
| 2017-06-09 | $43.26 | $45.38 | $43.20 | $44.96 | $18.74 | 17,435,680 |
| 2017-06-08 | $43.36 | $44.46 | $42.83 | $43.16 | $17.99 | 10,921,030 |
| 2017-06-07 | $42.17 | $43.78 | $42.01 | $43.34 | $18.07 | 9,312,520 |
| 2017-06-06 | $41.12 | $42.56 | $40.88 | $42.29 | $17.63 | 9,103,690 |
| 2017-06-05 | $41.18 | $42.17 | $41.18 | $41.40 | $17.26 | 7,045,850 |
| 2017-06-02 | $40.19 | $41.88 | $39.53 | $41.42 | $17.27 | 10,191,960 |
| 2017-06-01 | $42.20 | $42.46 | $39.90 | $40.16 | $16.74 | 13,967,200 |
| 2017-05-31 | $44.18 | $44.57 | $42.42 | $42.62 | $17.77 | 7,130,100 |
| 2017-05-30 | $43.19 | $43.19 | $43.19 | $43.19 | $18.00 | 0 |
| 2017-05-29 | $43.19 | $43.19 | $43.19 | $43.19 | $18.00 | 0 |
| 2017-05-26 | $43.70 | $43.96 | $42.82 | $43.19 | $18.00 | 8,622,330 |
| 2017-05-25 | $42.98 | $43.80 | $42.50 | $43.66 | $18.20 | 9,967,820 |
| 2017-05-24 | $42.25 | $43.17 | $42.00 | $43.13 | $17.98 | 7,776,180 |
| 2017-05-23 | $42.70 | $43.85 | $42.20 | $42.27 | $17.62 | 9,763,390 |
| 2017-05-22 | $44.00 | $44.40 | $42.78 | $42.99 | $17.92 | 14,451,260 |
| 2017-05-19 | $47.00 | $47.70 | $45.15 | $45.22 | $18.85 | 21,888,000 |
| 2017-05-18 | $43.62 | $45.11 | $43.41 | $44.79 | $18.67 | 11,604,830 |
| 2017-05-17 | $45.30 | $45.87 | $44.31 | $44.33 | $18.48 | 13,821,420 |
| 2017-05-16 | $42.31 | $46.20 | $41.71 | $45.87 | $19.12 | 18,647,270 |
| 2017-05-15 | $43.19 | $43.80 | $42.30 | $42.67 | $17.79 | 8,057,200 |
| 2017-05-12 | $43.31 | $43.90 | $42.56 | $43.40 | $18.09 | 9,938,180 |
| 2017-05-11 | $42.00 | $43.67 | $40.79 | $43.55 | $18.15 | 15,965,390 |
| 2017-05-10 | $43.60 | $44.33 | $41.82 | $42.86 | $17.87 | 10,640,430 |
| 2017-05-09 | $44.00 | $44.30 | $41.59 | $43.48 | $18.12 | 14,918,980 |
| 2017-05-08 | $44.60 | $45.66 | $43.58 | $43.89 | $18.30 | 12,262,010 |
| 2017-05-05 | $48.00 | $48.16 | $44.29 | $44.95 | $18.74 | 19,324,250 |
| 2017-05-04 | $49.20 | $49.89 | $48.55 | $48.63 | $20.27 | 7,967,910 |
| 2017-05-03 | $49.50 | $50.42 | $48.78 | $49.66 | $20.70 | 10,594,450 |
| 2017-05-02 | $47.00 | $50.70 | $47.00 | $49.69 | $20.71 | 14,361,150 |
| 2017-05-01 | $47.33 | $47.33 | $47.33 | $47.33 | $19.73 | 0 |
| 2017-04-28 | $47.50 | $48.18 | $46.88 | $47.33 | $19.73 | 8,322,410 |
| 2017-04-27 | $46.85 | $48.19 | $45.15 | $47.70 | $19.88 | 12,869,830 |
| 2017-04-26 | $45.00 | $47.30 | $44.88 | $46.85 | $19.53 | 15,127,960 |
| 2017-04-25 | $44.50 | $45.50 | $44.15 | $44.66 | $18.62 | 9,647,890 |
| 2017-04-24 | $48.02 | $48.41 | $44.14 | $44.34 | $18.48 | 19,041,080 |
| 2017-04-21 | $51.30 | $51.85 | $48.58 | $49.04 | $20.44 | 12,685,130 |
| 2017-04-20 | $51.28 | $51.98 | $49.90 | $51.69 | $21.55 | 12,387,350 |
| 2017-04-19 | $54.20 | $54.20 | $49.80 | $51.21 | $21.35 | 21,791,580 |
| 2017-04-18 | $55.50 | $56.15 | $54.52 | $54.66 | $22.79 | 12,431,230 |
| 2017-04-17 | $52.70 | $56.00 | $52.70 | $55.12 | $22.98 | 21,357,290 |
| 2017-04-14 | $53.29 | $55.18 | $52.76 | $53.54 | $22.32 | 19,116,940 |
| 2017-04-13 | $53.08 | $53.37 | $51.68 | $52.68 | $21.96 | 12,741,730 |
| 2017-04-12 | $52.00 | $54.30 | $50.98 | $53.16 | $22.16 | 23,731,890 |
| 2017-04-11 | $50.05 | $50.91 | $47.50 | $49.36 | $20.58 | 18,222,120 |
| 2017-04-10 | $53.80 | $54.82 | $49.80 | $49.94 | $20.82 | 20,963,490 |
| 2017-04-07 | $55.50 | $56.29 | $53.42 | $54.46 | $22.70 | 18,744,720 |
| 2017-04-06 | $55.00 | $56.18 | $54.01 | $55.74 | $23.24 | 21,598,650 |
| 2017-04-05 | $51.20 | $55.99 | $51.02 | $55.63 | $23.19 | 40,408,820 |
| 2017-04-04 | $51.80 | $51.80 | $51.80 | $51.80 | $21.59 | 0 |
| 2017-04-03 | $51.80 | $51.80 | $51.80 | $51.80 | $21.59 | 0 |
| 2017-03-31 | $50.50 | $52.18 | $50.27 | $51.80 | $21.59 | 23,961,710 |
| 2017-03-30 | $49.69 | $50.80 | $49.10 | $50.02 | $20.85 | 13,902,860 |
| 2017-03-29 | $50.43 | $50.97 | $49.54 | $49.86 | $20.78 | 11,488,200 |
| 2017-03-28 | $50.05 | $51.15 | $49.98 | $50.49 | $21.05 | 12,984,590 |
| 2017-03-27 | $49.90 | $51.18 | $49.02 | $50.28 | $20.96 | 12,952,740 |
| 2017-03-24 | $53.22 | $53.40 | $49.95 | $50.07 | $20.87 | 21,037,120 |
| 2017-03-23 | $52.30 | $53.22 | $51.32 | $52.98 | $22.08 | 15,645,190 |
| 2017-03-22 | $52.00 | $53.08 | $51.51 | $52.31 | $21.81 | 15,270,880 |
| 2017-03-21 | $52.21 | $52.38 | $51.16 | $51.84 | $21.61 | 14,925,270 |
| 2017-03-20 | $54.75 | $55.93 | $50.92 | $52.10 | $21.72 | 28,544,310 |
| 2017-03-17 | $56.32 | $56.97 | $55.17 | $55.59 | $23.17 | 18,737,220 |
| 2017-03-16 | $57.40 | $57.55 | $56.12 | $56.67 | $23.62 | 21,326,210 |
| 2017-03-15 | $53.99 | $57.33 | $53.70 | $56.94 | $23.74 | 32,478,320 |
| 2017-03-14 | $55.10 | $56.09 | $54.29 | $54.32 | $22.64 | 21,243,670 |
| 2017-03-13 | $54.28 | $55.40 | $53.30 | $55.34 | $23.07 | 21,734,410 |
| 2017-03-10 | $52.50 | $55.27 | $52.10 | $54.44 | $22.69 | 24,214,150 |
| 2017-03-09 | $54.20 | $55.10 | $53.34 | $53.68 | $22.38 | 23,320,150 |
| 2017-03-08 | $53.10 | $53.97 | $52.58 | $53.34 | $22.23 | 16,396,250 |
| 2017-03-07 | $56.10 | $57.23 | $52.18 | $52.97 | $22.08 | 34,092,110 |
| 2017-03-06 | $55.31 | $57.30 | $55.01 | $56.19 | $23.42 | 27,557,110 |
| 2017-03-03 | $60.31 | $61.88 | $56.52 | $56.80 | $23.68 | 38,273,230 |
| 2017-03-02 | $57.90 | $60.67 | $57.55 | $59.81 | $24.93 | 29,021,420 |
| 2017-03-01 | $57.51 | $60.25 | $56.23 | $58.02 | $24.19 | 28,603,000 |
| 2017-02-28 | $56.86 | $60.95 | $56.22 | $58.55 | $24.41 | 35,198,040 |
| 2017-02-27 | $55.00 | $57.76 | $54.81 | $55.83 | $23.27 | 34,523,950 |
| 2017-02-24 | $56.00 | $56.27 | $53.82 | $54.58 | $22.75 | 33,920,460 |
| 2017-02-23 | $54.50 | $56.57 | $52.50 | $56.57 | $23.58 | 42,988,190 |
| 2017-02-22 | $52.07 | $53.90 | $50.00 | $51.43 | $21.44 | 36,083,040 |
| 2017-02-21 | $45.75 | $49.78 | $44.89 | $49.78 | $20.75 | 27,252,140 |
| 2017-02-20 | $43.70 | $46.25 | $43.10 | $45.25 | $18.86 | 17,824,520 |
| 2017-02-17 | $40.56 | $45.07 | $40.56 | $43.52 | $18.14 | 23,803,020 |
| 2017-02-16 | $41.25 | $45.07 | $41.25 | $45.07 | $18.79 | 31,432,150 |
| 2017-02-15 | $42.35 | $42.60 | $40.75 | $40.97 | $17.08 | 11,721,470 |
| 2017-02-14 | $42.98 | $43.20 | $42.14 | $42.32 | $17.64 | 9,865,200 |
| 2017-02-13 | $42.25 | $43.30 | $41.45 | $42.98 | $17.92 | 17,213,160 |
| 2017-02-10 | $41.44 | $43.20 | $41.18 | $41.36 | $17.24 | 15,582,100 |
| 2017-02-09 | $41.97 | $41.99 | $40.70 | $41.21 | $17.18 | 10,868,750 |
| 2017-02-08 | $40.76 | $41.55 | $40.55 | $41.49 | $17.30 | 12,358,730 |
| 2017-02-07 | $39.25 | $41.98 | $38.92 | $41.16 | $17.16 | 21,561,210 |
| 2017-02-06 | $38.79 | $39.50 | $38.30 | $39.01 | $16.26 | 8,984,330 |
| 2017-02-03 | $38.70 | $39.34 | $38.20 | $39.00 | $16.26 | 8,263,510 |
| 2017-02-02 | $38.51 | $38.51 | $38.51 | $38.51 | $16.05 | 0 |
| 2017-02-01 | $38.51 | $38.51 | $38.51 | $38.51 | $16.05 | 0 |
| 2017-01-31 | $38.51 | $38.51 | $38.51 | $38.51 | $16.05 | 0 |
| 2017-01-30 | $38.51 | $38.51 | $38.51 | $38.51 | $16.05 | 0 |
| 2017-01-27 | $38.51 | $38.51 | $38.51 | $38.51 | $16.05 | 0 |
| 2017-01-26 | $37.51 | $38.70 | $37.51 | $38.51 | $16.05 | 8,116,730 |
| 2017-01-25 | $37.50 | $37.98 | $37.46 | $37.54 | $15.65 | 4,328,820 |
| 2017-01-24 | $38.65 | $38.66 | $37.36 | $37.41 | $15.59 | 6,816,010 |
| 2017-01-23 | $37.85 | $38.89 | $37.76 | $38.57 | $16.08 | 9,232,570 |
| 2017-01-20 | $37.00 | $38.29 | $36.74 | $37.72 | $15.72 | 8,595,030 |
| 2017-01-19 | $38.88 | $39.00 | $37.40 | $37.60 | $15.67 | 10,980,780 |
| 2017-01-18 | $38.98 | $39.71 | $38.66 | $39.17 | $16.33 | 11,990,220 |
| 2017-01-17 | $37.13 | $39.12 | $36.80 | $39.08 | $16.29 | 15,821,950 |
| 2017-01-16 | $38.58 | $39.50 | $35.68 | $37.04 | $15.44 | 18,047,210 |
| 2017-01-13 | $39.80 | $39.98 | $38.35 | $38.51 | $16.05 | 12,128,970 |
| 2017-01-12 | $37.54 | $39.45 | $37.28 | $39.19 | $16.34 | 22,375,760 |
| 2017-01-11 | $38.60 | $39.16 | $37.50 | $37.63 | $15.69 | 17,605,960 |
| 2017-01-10 | $36.70 | $38.08 | $36.50 | $37.50 | $15.63 | 15,728,690 |
| 2017-01-09 | $35.51 | $36.80 | $34.90 | $36.61 | $15.26 | 9,958,740 |
| 2017-01-06 | $36.50 | $36.83 | $35.50 | $35.53 | $14.81 | 8,082,110 |
| 2017-01-05 | $36.79 | $37.28 | $36.59 | $36.64 | $15.27 | 6,960,630 |
| 2017-01-04 | $36.09 | $37.20 | $35.63 | $36.91 | $15.39 | 13,402,690 |
| 2017-01-03 | $35.65 | $36.75 | $35.65 | $36.03 | $15.02 | 9,811,320 |
| 2017-01-02 | $35.17 | $35.17 | $35.17 | $35.17 | $14.66 | 0 |
| 2016-12-30 | $34.93 | $35.48 | $34.78 | $35.17 | $14.66 | 4,902,540 |
| 2016-12-29 | $36.28 | $36.49 | $34.20 | $35.05 | $14.61 | 15,745,430 |
| 2016-12-28 | $37.70 | $38.20 | $36.41 | $36.49 | $15.21 | 11,160,490 |
| 2016-12-27 | $38.38 | $38.87 | $37.68 | $37.84 | $15.77 | 8,839,090 |
| 2016-12-26 | $38.09 | $39.07 | $37.01 | $38.55 | $16.07 | 16,404,320 |
| 2016-12-23 | $37.96 | $38.67 | $37.20 | $38.06 | $15.87 | 13,924,340 |
| 2016-12-22 | $38.14 | $39.80 | $37.16 | $37.33 | $15.56 | 22,177,140 |
| 2016-12-21 | $38.10 | $38.84 | $37.58 | $38.39 | $16.00 | 13,824,040 |
| 2016-12-20 | $36.88 | $39.10 | $36.75 | $38.45 | $16.03 | 22,394,680 |
| 2016-12-19 | $36.95 | $37.79 | $36.16 | $36.61 | $15.26 | 12,203,600 |
| 2016-12-16 | $37.26 | $37.45 | $36.52 | $36.86 | $15.37 | 13,550,390 |
| 2016-12-15 | $34.66 | $37.28 | $34.66 | $37.23 | $15.52 | 21,838,440 |
| 2016-12-14 | $34.53 | $36.38 | $34.52 | $35.31 | $14.72 | 16,469,520 |
| 2016-12-13 | $33.75 | $35.19 | $33.35 | $34.87 | $14.54 | 10,861,260 |
| 2016-12-12 | $35.58 | $36.50 | $33.65 | $34.13 | $14.23 | 18,514,000 |
| 2016-12-09 | $35.96 | $37.08 | $35.37 | $35.41 | $14.76 | 17,688,500 |
| 2016-12-08 | $35.50 | $36.26 | $35.17 | $36.10 | $15.05 | 17,261,760 |
| 2016-12-07 | $34.17 | $36.82 | $33.80 | $35.94 | $14.98 | 24,195,670 |
| 2016-12-06 | $33.36 | $33.99 | $32.87 | $33.79 | $14.09 | 8,342,510 |
| 2016-12-05 | $32.48 | $33.33 | $32.10 | $32.89 | $13.71 | 4,414,610 |
| 2016-12-02 | $33.78 | $33.82 | $32.80 | $32.84 | $13.69 | 5,757,880 |
| 2016-12-01 | $34.23 | $34.51 | $33.53 | $33.74 | $14.06 | 6,279,160 |
| 2016-11-30 | $33.05 | $33.88 | $33.05 | $33.65 | $14.03 | 6,330,580 |
| 2016-11-29 | $33.98 | $34.28 | $33.15 | $33.48 | $13.96 | 12,942,060 |
| 2016-11-28 | $33.69 | $34.80 | $33.45 | $34.52 | $14.39 | 15,682,730 |
| 2016-11-25 | $34.62 | $34.80 | $33.01 | $33.82 | $14.10 | 11,860,470 |
| 2016-11-24 | $34.88 | $35.85 | $34.53 | $34.62 | $14.43 | 13,607,160 |
| 2016-11-23 | $35.17 | $35.64 | $34.65 | $34.70 | $14.46 | 17,593,030 |
| 2016-11-22 | $33.50 | $35.22 | $33.06 | $35.17 | $14.66 | 23,239,040 |
| 2016-11-21 | $33.71 | $34.18 | $33.30 | $33.49 | $13.96 | 9,696,230 |
| 2016-11-18 | $32.92 | $33.78 | $32.72 | $33.57 | $13.99 | 10,023,620 |
| 2016-11-17 | $33.50 | $33.73 | $32.75 | $33.12 | $13.81 | 8,662,550 |
| 2016-11-16 | $33.62 | $34.24 | $33.36 | $33.73 | $14.06 | 9,226,330 |
| 2016-11-15 | $33.77 | $34.24 | $33.33 | $33.62 | $14.01 | 9,388,370 |
| 2016-11-14 | $33.90 | $34.30 | $33.28 | $33.77 | $14.08 | 18,333,390 |
| 2016-11-11 | $33.80 | $35.79 | $32.80 | $34.81 | $14.51 | 34,399,920 |
| 2016-11-10 | $35.00 | $35.89 | $33.80 | $34.31 | $14.30 | 20,530,210 |
| 2016-11-09 | $34.35 | $35.49 | $33.41 | $34.55 | $14.40 | 24,915,190 |
| 2016-11-08 | $35.81 | $36.95 | $34.61 | $34.93 | $14.56 | 34,490,960 |
| 2016-11-07 | $33.40 | $35.88 | $33.30 | $35.54 | $14.81 | 36,300,310 |
| 2016-11-04 | $33.62 | $34.67 | $33.26 | $33.59 | $14.00 | 20,245,280 |
| 2016-11-03 | $32.69 | $34.75 | $32.61 | $33.98 | $14.16 | 32,389,410 |
| 2016-11-02 | $32.05 | $34.24 | $32.05 | $33.23 | $13.85 | 33,873,480 |
| 2016-11-01 | $32.20 | $33.80 | $30.72 | $32.89 | $13.71 | 48,552,360 |
| 2016-10-31 | $29.10 | $31.54 | $28.82 | $31.54 | $13.15 | 0 |
| 2016-10-28 | $29.44 | $29.46 | $28.65 | $28.67 | $11.95 | 6,803,500 |
| 2016-10-27 | $29.30 | $29.78 | $29.15 | $29.48 | $12.29 | 4,895,350 |
| 2016-10-26 | $30.20 | $30.40 | $29.35 | $29.51 | $12.30 | 8,819,240 |
| 2016-10-25 | $29.30 | $29.98 | $29.29 | $29.93 | $12.48 | 7,877,480 |
| 2016-10-24 | $29.06 | $29.49 | $28.70 | $29.33 | $12.23 | 8,064,990 |
| 2016-10-21 | $30.21 | $30.26 | $29.08 | $29.24 | $12.19 | 9,412,670 |
| 2016-10-20 | $30.06 | $30.75 | $30.00 | $30.12 | $12.56 | 8,362,390 |
| 2016-10-19 | $30.89 | $31.21 | $29.99 | $30.28 | $12.62 | 10,353,770 |
| 2016-10-18 | $29.60 | $30.79 | $29.21 | $30.41 | $12.68 | 16,194,000 |
| 2016-10-17 | $29.46 | $30.66 | $29.44 | $29.82 | $12.43 | 16,935,680 |
| 2016-10-14 | $29.68 | $29.75 | $29.12 | $29.42 | $12.26 | 8,548,570 |
| 2016-10-13 | $29.60 | $30.26 | $29.16 | $29.82 | $12.43 | 13,436,560 |
| 2016-10-12 | $28.50 | $30.46 | $28.24 | $29.74 | $12.40 | 22,916,070 |
| 2016-10-11 | $28.48 | $28.67 | $28.03 | $28.23 | $11.77 | 8,362,480 |
| 2016-10-10 | $27.55 | $28.50 | $27.41 | $28.47 | $11.87 | 11,308,110 |
| 2016-10-07 | $27.42 | $27.42 | $27.42 | $27.42 | $11.43 | 0 |
| 2016-10-06 | $27.42 | $27.42 | $27.42 | $27.42 | $11.43 | 0 |
| 2016-10-05 | $27.42 | $27.42 | $27.42 | $27.42 | $11.43 | 0 |
| 2016-10-04 | $27.42 | $27.42 | $27.42 | $27.42 | $11.43 | 0 |
| 2016-10-03 | $27.42 | $27.42 | $27.42 | $27.42 | $11.43 | 0 |
| 2016-09-30 | $27.45 | $27.50 | $26.99 | $27.42 | $11.43 | 10,053,840 |
| 2016-09-29 | $27.98 | $28.34 | $27.43 | $27.56 | $11.49 | 8,474,200 |
| 2016-09-28 | $28.24 | $28.34 | $27.91 | $27.97 | $11.66 | 6,554,160 |
| 2016-09-27 | $28.00 | $28.50 | $27.74 | $28.38 | $11.83 | 12,373,160 |
| 2016-09-26 | $28.74 | $28.74 | $27.55 | $28.10 | $11.71 | 15,548,410 |
| 2016-09-23 | $30.12 | $30.71 | $28.70 | $28.92 | $12.06 | 20,674,010 |
| 2016-09-22 | $31.98 | $31.98 | $31.10 | $31.15 | $12.98 | 6,316,710 |
| 2016-09-21 | $31.03 | $31.90 | $31.03 | $31.52 | $13.14 | 8,074,240 |
| 2016-09-20 | $31.80 | $31.90 | $30.68 | $31.33 | $13.06 | 11,450,520 |
| 2016-09-19 | $31.67 | $31.98 | $31.52 | $31.85 | $13.28 | 5,182,410 |
| 2016-09-16 | $31.69 | $31.69 | $31.69 | $31.69 | $13.21 | 0 |
| 2016-09-15 | $31.69 | $31.69 | $31.69 | $31.69 | $13.21 | 0 |
| 2016-09-14 | $32.30 | $32.30 | $31.40 | $31.69 | $13.21 | 7,893,220 |
| 2016-09-13 | $33.10 | $33.45 | $32.00 | $32.38 | $13.50 | 8,983,090 |
| 2016-09-12 | $34.30 | $34.32 | $32.87 | $32.90 | $13.71 | 11,599,550 |
| 2016-09-09 | $35.00 | $36.10 | $35.00 | $35.37 | $14.74 | 12,116,640 |
| 2016-09-08 | $34.98 | $35.25 | $34.56 | $35.03 | $14.60 | 5,648,390 |
| 2016-09-07 | $35.29 | $36.10 | $34.82 | $34.91 | $14.55 | 11,780,500 |
| 2016-09-06 | $34.25 | $35.60 | $34.21 | $35.29 | $14.71 | 14,691,690 |
| 2016-09-05 | $34.00 | $34.74 | $33.50 | $34.10 | $14.21 | 8,976,010 |
| 2016-09-02 | $34.14 | $35.18 | $33.51 | $33.82 | $14.10 | 9,776,240 |
| 2016-09-01 | $35.30 | $35.65 | $34.48 | $34.50 | $14.38 | 10,970,460 |
| 2016-08-31 | $34.20 | $35.62 | $32.99 | $35.59 | $14.84 | 20,941,150 |
| 2016-08-30 | $35.53 | $35.53 | $33.83 | $34.26 | $14.28 | 16,745,890 |
| 2016-08-29 | $35.98 | $35.98 | $35.10 | $35.53 | $14.81 | 6,237,850 |
| 2016-08-26 | $36.35 | $36.40 | $35.79 | $35.90 | $14.96 | 7,172,950 |
| 2016-08-25 | $36.67 | $36.67 | $35.42 | $35.87 | $14.95 | 9,016,490 |
| 2016-08-24 | $37.24 | $37.30 | $36.66 | $36.91 | $15.39 | 5,766,250 |
| 2016-08-23 | $37.61 | $38.25 | $36.50 | $37.06 | $15.45 | 8,730,050 |
| 2016-08-22 | $38.20 | $38.55 | $37.30 | $37.35 | $15.57 | 8,403,600 |
| 2016-08-19 | $39.10 | $39.40 | $38.22 | $38.57 | $16.08 | 9,738,730 |
| 2016-08-18 | $39.50 | $40.50 | $39.20 | $39.45 | $16.44 | 12,674,470 |
| 2016-08-17 | $39.74 | $39.99 | $38.73 | $39.70 | $16.55 | 12,962,240 |
| 2016-08-16 | $39.33 | $40.49 | $39.33 | $40.02 | $16.68 | 21,657,980 |
| 2016-08-15 | $37.70 | $38.66 | $37.11 | $38.59 | $16.09 | 14,985,430 |
| 2016-08-12 | $37.99 | $38.68 | $37.42 | $37.90 | $15.80 | 9,784,340 |
| 2016-08-11 | $38.88 | $38.88 | $37.46 | $37.51 | $15.64 | 12,627,420 |
| 2016-08-10 | $38.31 | $39.99 | $38.01 | $39.01 | $16.26 | 19,763,050 |
| 2016-08-09 | $38.07 | $38.95 | $37.45 | $38.31 | $15.97 | 13,717,660 |
| 2016-08-08 | $37.90 | $39.15 | $37.79 | $38.28 | $15.96 | 14,184,370 |
| 2016-08-05 | $36.80 | $39.50 | $36.10 | $38.56 | $16.07 | 26,055,960 |
| 2016-08-04 | $35.66 | $37.87 | $34.80 | $37.02 | $15.43 | 20,036,440 |
| 2016-08-03 | $35.78 | $36.10 | $35.50 | $35.62 | $14.85 | 10,121,210 |
| 2016-08-02 | $35.59 | $36.29 | $35.15 | $35.80 | $14.92 | 10,089,520 |
| 2016-08-01 | $34.95 | $36.35 | $34.51 | $35.68 | $14.87 | 12,183,850 |
| 2016-07-29 | $35.01 | $35.99 | $33.68 | $35.30 | $14.71 | 16,319,590 |
| 2016-07-28 | $34.50 | $35.80 | $33.60 | $34.86 | $14.53 | 15,613,040 |
| 2016-07-27 | $37.41 | $37.97 | $34.20 | $34.37 | $14.33 | 17,332,340 |
| 2016-07-26 | $37.35 | $38.30 | $36.47 | $37.72 | $15.72 | 13,033,740 |
| 2016-07-25 | $39.96 | $39.96 | $36.72 | $37.38 | $15.58 | 23,511,590 |
| 2016-07-22 | $43.51 | $43.51 | $40.40 | $40.74 | $16.98 | 18,686,750 |
| 2016-07-21 | $42.70 | $44.50 | $42.23 | $43.49 | $18.13 | 22,333,120 |
| 2016-07-20 | $40.00 | $43.20 | $39.51 | $42.76 | $17.82 | 27,499,730 |
| 2016-07-19 | $39.51 | $40.43 | $39.20 | $40.02 | $16.68 | 12,349,280 |
| 2016-07-18 | $41.00 | $41.45 | $39.35 | $39.45 | $16.44 | 20,419,100 |
| 2016-07-15 | $42.75 | $42.75 | $41.40 | $41.88 | $17.46 | 13,162,890 |
| 2016-07-14 | $43.00 | $43.28 | $41.02 | $42.21 | $17.60 | 19,181,700 |
| 2016-07-13 | $43.67 | $44.77 | $41.86 | $43.35 | $18.07 | 24,365,470 |
| 2016-07-12 | $43.16 | $44.90 | $41.49 | $42.98 | $17.92 | 21,713,200 |
| 2016-07-11 | $42.00 | $44.85 | $41.88 | $43.59 | $18.17 | 29,305,000 |
| 2016-07-08 | $48.00 | $48.35 | $42.90 | $43.03 | $17.94 | 44,290,680 |
| 2016-07-07 | $43.10 | $45.60 | $43.01 | $45.60 | $19.01 | 14,460,090 |
| 2016-07-06 | $38.10 | $42.30 | $37.91 | $41.45 | $17.28 | 38,257,650 |
| 2016-07-05 | $38.50 | $39.00 | $37.52 | $38.61 | $16.09 | 22,443,600 |
| 2016-07-04 | $36.50 | $39.50 | $36.50 | $38.12 | $15.89 | 26,819,600 |
| 2016-07-01 | $36.95 | $37.80 | $36.53 | $37.18 | $15.50 | 15,916,530 |
| 2016-06-30 | $38.28 | $38.60 | $36.94 | $37.20 | $15.51 | 21,630,320 |
| 2016-06-29 | $37.60 | $40.50 | $37.35 | $38.75 | $16.15 | 38,736,400 |
| 2016-06-28 | $37.77 | $38.64 | $36.86 | $37.35 | $15.57 | 19,785,460 |
| 2016-06-27 | $37.17 | $38.38 | $36.47 | $38.20 | $15.92 | 26,596,260 |
| 2016-06-24 | $36.98 | $38.39 | $36.00 | $37.67 | $15.70 | 30,614,290 |
| 2016-06-23 | $38.10 | $38.38 | $35.79 | $37.01 | $15.43 | 29,359,160 |
| 2016-06-22 | $37.21 | $38.80 | $36.46 | $38.70 | $16.13 | 37,330,650 |
| 2016-06-21 | $41.00 | $41.98 | $37.20 | $37.38 | $15.58 | 50,890,640 |
| 2016-06-20 | $41.50 | $43.15 | $39.98 | $41.33 | $17.23 | 25,785,360 |
| 2016-06-17 | $42.47 | $45.60 | $40.60 | $42.12 | $17.56 | 44,565,690 |
| 2016-06-16 | $38.81 | $41.45 | $38.69 | $41.45 | $17.28 | 42,203,120 |
| 2016-06-15 | $33.56 | $37.68 | $33.51 | $37.68 | $15.71 | 28,030,460 |
| 2016-06-14 | $33.00 | $35.87 | $32.60 | $34.25 | $14.28 | 39,690,650 |
| 2016-06-13 | $30.67 | $34.64 | $30.33 | $33.72 | $14.06 | 51,046,460 |
| 2016-06-10 | $31.49 | $31.49 | $31.49 | $31.49 | $13.13 | 0 |
| 2016-06-09 | $31.49 | $31.49 | $31.49 | $31.49 | $13.13 | 0 |
| 2016-06-08 | $30.89 | $32.30 | $29.52 | $31.49 | $13.13 | 30,559,400 |
| 2016-06-07 | $30.30 | $32.49 | $29.80 | $31.17 | $12.99 | 30,311,530 |
| 2016-06-06 | $28.68 | $30.38 | $28.68 | $30.27 | $12.62 | 27,166,240 |
| 2016-06-03 | $31.01 | $31.42 | $29.46 | $29.48 | $12.29 | 50,240,100 |
| 2016-06-02 | $32.10 | $33.97 | $31.95 | $32.73 | $13.64 | 20,132,140 |
| 2016-06-01 | $31.38 | $31.38 | $31.38 | $31.38 | $13.08 | 0 |
| 2016-05-31 | $30.08 | $31.60 | $29.95 | $31.38 | $13.08 | 23,206,980 |
| 2016-05-30 | $30.35 | $30.70 | $29.54 | $29.63 | $12.35 | 20,050,800 |
| 2016-05-27 | $32.84 | $33.81 | $30.85 | $30.98 | $12.91 | 19,632,340 |
| 2016-05-26 | $33.67 | $33.95 | $31.50 | $33.34 | $13.90 | 18,871,790 |
| 2016-05-25 | $33.90 | $35.50 | $32.58 | $33.65 | $14.03 | 24,040,200 |
| 2016-05-24 | $32.20 | $34.87 | $31.52 | $34.19 | $14.25 | 26,627,690 |
| 2016-05-23 | $31.10 | $33.32 | $31.10 | $32.43 | $13.52 | 20,107,160 |
| 2016-05-20 | $32.11 | $34.38 | $31.08 | $31.91 | $13.30 | 27,641,560 |
| 2016-05-19 | $30.58 | $33.55 | $29.73 | $33.34 | $13.90 | 39,326,560 |
| 2016-05-18 | $30.62 | $32.20 | $29.18 | $30.67 | $12.78 | 32,676,800 |
| 2016-05-17 | $32.15 | $34.00 | $30.77 | $31.21 | $13.01 | 41,047,180 |
| 2016-05-16 | $27.60 | $31.00 | $27.43 | $31.00 | $12.92 | 28,043,750 |
| 2016-05-13 | $26.41 | $28.18 | $26.00 | $28.18 | $11.75 | 36,565,770 |
| 2016-05-12 | $23.50 | $25.66 | $23.42 | $25.62 | $10.68 | 23,589,170 |
| 2016-05-11 | $25.49 | $25.76 | $24.19 | $24.27 | $10.12 | 15,874,890 |
| 2016-05-10 | $23.80 | $25.50 | $22.02 | $24.67 | $10.28 | 20,741,220 |
| 2016-05-09 | $22.66 | $24.98 | $22.55 | $24.26 | $10.11 | 29,212,770 |
| 2016-05-06 | $23.55 | $24.59 | $23.34 | $23.36 | $9.74 | 29,749,880 |
| 2016-05-05 | $21.50 | $23.61 | $21.36 | $23.27 | $9.70 | 20,413,020 |
| 2016-05-04 | $20.55 | $22.51 | $20.40 | $21.53 | $8.97 | 13,437,710 |
| 2016-05-03 | $19.58 | $20.76 | $19.52 | $20.57 | $8.57 | 7,089,540 |
| 2016-05-02 | $19.48 | $19.48 | $19.48 | $19.48 | $8.12 | 0 |
| 2016-04-29 | $19.20 | $19.89 | $19.00 | $19.48 | $8.12 | 5,009,720 |
| 2016-04-28 | $19.87 | $19.87 | $18.83 | $19.17 | $7.99 | 4,792,800 |
| 2016-04-27 | $19.76 | $19.84 | $19.33 | $19.69 | $8.21 | 4,277,780 |
| 2016-04-26 | $19.21 | $19.65 | $19.17 | $19.64 | $8.19 | 4,002,870 |
| 2016-04-25 | $19.57 | $19.68 | $19.14 | $19.47 | $8.12 | 4,491,180 |
| 2016-04-22 | $19.20 | $19.62 | $19.00 | $19.44 | $8.10 | 7,519,940 |
| 2016-04-21 | $19.80 | $20.68 | $19.26 | $19.93 | $8.31 | 8,695,920 |
| 2016-04-20 | $21.47 | $21.76 | $19.06 | $19.80 | $8.25 | 10,558,310 |
| 2016-04-19 | $21.00 | $21.36 | $20.78 | $21.16 | $8.82 | 6,567,890 |
| 2016-04-18 | $21.50 | $21.51 | $20.76 | $21.00 | $8.75 | 8,326,960 |
| 2016-04-15 | $22.08 | $22.40 | $21.40 | $21.92 | $9.14 | 9,072,320 |
| 2016-04-14 | $22.55 | $23.16 | $22.22 | $22.29 | $9.29 | 14,330,890 |
| 2016-04-13 | $21.85 | $23.36 | $21.85 | $22.84 | $9.52 | 23,906,480 |
| 2016-04-12 | $21.19 | $21.49 | $20.73 | $21.24 | $8.85 | 7,166,950 |
| 2016-04-11 | $21.51 | $22.30 | $21.45 | $21.52 | $8.97 | 8,268,470 |
| 2016-04-08 | $21.25 | $22.43 | $21.03 | $21.51 | $8.97 | 8,543,980 |
| 2016-04-07 | $21.80 | $22.28 | $21.38 | $21.51 | $8.97 | 10,396,450 |
| 2016-04-06 | $22.40 | $22.70 | $22.01 | $22.28 | $9.29 | 13,859,570 |
| 2016-04-05 | $22.45 | $22.98 | $21.85 | $22.85 | $9.53 | 18,152,760 |
| 2016-04-04 | $21.48 | $21.48 | $21.48 | $21.48 | $8.95 | 0 |
| 2016-04-01 | $21.00 | $21.96 | $20.78 | $21.48 | $8.95 | 13,385,240 |
| 2016-03-31 | $21.48 | $21.70 | $20.90 | $21.10 | $8.80 | 11,455,280 |
| 2016-03-30 | $20.30 | $21.60 | $20.21 | $21.49 | $8.96 | 13,999,500 |
| 2016-03-29 | $20.64 | $20.80 | $19.88 | $20.01 | $8.34 | 10,909,120 |
| 2016-03-28 | $20.59 | $21.30 | $20.47 | $20.94 | $8.73 | 14,641,380 |
| 2016-03-25 | $20.50 | $20.99 | $20.00 | $20.47 | $8.53 | 13,029,580 |
| 2016-03-24 | $20.94 | $21.19 | $20.52 | $20.82 | $8.68 | 12,744,640 |
| 2016-03-23 | $21.50 | $21.96 | $20.89 | $21.54 | $8.98 | 17,023,400 |
| 2016-03-22 | $21.68 | $23.38 | $21.15 | $21.98 | $9.16 | 17,027,310 |
| 2016-03-21 | $21.00 | $22.53 | $20.96 | $22.13 | $9.22 | 20,063,920 |
| 2016-03-18 | $18.62 | $20.55 | $18.62 | $20.55 | $8.57 | 11,161,550 |
| 2016-03-17 | $18.05 | $18.87 | $17.95 | $18.68 | $7.79 | 12,190,540 |
| 2016-03-16 | $17.89 | $18.47 | $17.62 | $17.74 | $7.39 | 6,909,290 |
| 2016-03-15 | $18.46 | $18.46 | $17.81 | $17.99 | $7.50 | 8,182,950 |
| 2016-03-14 | $18.45 | $19.20 | $17.92 | $18.65 | $7.77 | 13,043,360 |
| 2016-03-11 | $17.70 | $18.48 | $17.42 | $18.05 | $7.52 | 9,276,150 |
| 2016-03-10 | $17.88 | $18.97 | $17.68 | $18.11 | $7.55 | 14,853,290 |
| 2016-03-09 | $18.21 | $18.46 | $17.40 | $17.70 | $7.38 | 13,007,000 |
| 2016-03-08 | $19.78 | $19.79 | $18.50 | $19.23 | $8.02 | 14,535,080 |
| 2016-03-07 | $19.60 | $20.50 | $18.72 | $19.98 | $8.33 | 24,740,540 |
| 2016-03-04 | $17.25 | $19.00 | $17.25 | $19.00 | $7.92 | 25,813,880 |
| 2016-03-03 | $17.70 | $18.40 | $17.13 | $17.27 | $7.20 | 17,072,640 |
| 2016-03-02 | $15.86 | $17.02 | $15.77 | $16.97 | $7.07 | 14,128,390 |
| 2016-03-01 | $14.13 | $15.53 | $14.12 | $15.53 | $6.47 | 10,141,940 |
| 2016-02-29 | $15.40 | $15.51 | $14.02 | $14.12 | $5.89 | 5,959,480 |
| 2016-02-26 | $16.00 | $16.27 | $14.95 | $15.58 | $6.49 | 6,278,980 |
| 2016-02-25 | $17.65 | $17.94 | $15.91 | $15.91 | $6.63 | 7,657,250 |
| 2016-02-24 | $17.64 | $17.94 | $17.30 | $17.68 | $7.37 | 6,914,240 |
| 2016-02-23 | $17.46 | $18.18 | $17.25 | $18.08 | $7.54 | 10,175,170 |
| 2016-02-22 | $17.35 | $17.75 | $17.15 | $17.32 | $7.22 | 7,708,220 |
| 2016-02-19 | $17.01 | $17.36 | $16.86 | $17.09 | $7.12 | 5,761,970 |
| 2016-02-18 | $17.20 | $18.21 | $16.90 | $17.25 | $7.19 | 9,094,030 |
| 2016-02-17 | $16.97 | $17.16 | $16.52 | $17.09 | $7.12 | 6,293,650 |
| 2016-02-16 | $16.51 | $17.30 | $16.33 | $17.17 | $7.16 | 8,466,990 |
| 2016-02-15 | $15.30 | $17.50 | $15.30 | $16.77 | $6.99 | 8,013,750 |
| 2016-02-12 | $16.30 | $16.30 | $16.30 | $16.30 | $6.79 | 0 |
| 2016-02-11 | $16.30 | $16.30 | $16.30 | $16.30 | $6.79 | 0 |
| 2016-02-10 | $16.30 | $16.30 | $16.30 | $16.30 | $6.79 | 0 |
| 2016-02-09 | $16.30 | $16.30 | $16.30 | $16.30 | $6.79 | 0 |
| 2016-02-08 | $16.30 | $16.30 | $16.30 | $16.30 | $6.79 | 0 |
| 2016-02-05 | $17.33 | $17.65 | $16.25 | $16.30 | $6.79 | 12,742,310 |
| 2016-02-04 | $15.88 | $17.16 | $15.68 | $17.16 | $7.15 | 14,332,620 |
| 2016-02-03 | $15.02 | $15.88 | $14.83 | $15.60 | $6.50 | 7,607,730 |
| 2016-02-02 | $14.50 | $15.14 | $14.30 | $15.03 | $6.27 | 4,427,320 |
| 2016-02-01 | $15.11 | $15.22 | $14.16 | $14.44 | $6.02 | 4,886,680 |
| 2016-01-29 | $14.80 | $15.55 | $14.21 | $15.43 | $6.43 | 5,743,500 |
| 2016-01-28 | $14.79 | $15.70 | $14.49 | $14.80 | $6.17 | 5,750,070 |
| 2016-01-27 | $15.51 | $15.76 | $14.11 | $14.98 | $6.24 | 6,124,040 |
| 2016-01-26 | $17.20 | $17.22 | $15.63 | $15.63 | $6.52 | 4,152,160 |
| 2016-01-25 | $17.23 | $17.66 | $17.12 | $17.37 | $7.24 | 3,018,740 |
| 2016-01-22 | $17.84 | $17.89 | $16.42 | $17.08 | $7.12 | 4,513,290 |
| 2016-01-21 | $18.82 | $18.97 | $17.32 | $17.33 | $7.22 | 5,774,780 |
| 2016-01-20 | $20.12 | $20.20 | $19.18 | $19.23 | $8.02 | 5,230,810 |
| 2016-01-19 | $19.01 | $20.46 | $19.01 | $20.20 | $8.42 | 5,935,330 |
| 2016-01-18 | $18.57 | $19.98 | $18.57 | $19.60 | $8.17 | 7,956,980 |
| 2016-01-15 | $21.90 | $22.16 | $20.20 | $20.63 | $8.60 | 4,096,030 |
| 2016-01-14 | $20.04 | $21.98 | $19.52 | $21.90 | $9.13 | 4,321,760 |
| 2016-01-13 | $21.20 | $22.42 | $20.70 | $21.08 | $8.79 | 4,957,680 |
| 2016-01-12 | $20.50 | $21.37 | $19.90 | $20.71 | $8.63 | 3,412,310 |
| 2016-01-11 | $21.52 | $22.68 | $19.99 | $20.63 | $8.60 | 4,256,100 |
| 2016-01-08 | $22.01 | $22.80 | $19.39 | $22.11 | $9.22 | 5,493,730 |
| 2016-01-07 | $23.16 | $23.54 | $21.32 | $21.32 | $8.89 | 941,700 |
| 2016-01-06 | $22.11 | $24.00 | $22.11 | $23.69 | $9.88 | 5,060,230 |
| 2016-01-05 | $21.24 | $24.20 | $21.24 | $22.18 | $9.25 | 5,953,630 |
| 2016-01-04 | $26.16 | $26.21 | $23.54 | $23.60 | $9.84 | 3,654,320 |
| 2016-01-01 | $26.16 | $26.16 | $26.16 | $26.16 | $10.90 | 0 |
| 2015-12-31 | $26.71 | $27.12 | $26.10 | $26.16 | $10.90 | 2,825,500 |
| 2015-12-30 | $26.84 | $27.21 | $26.49 | $26.71 | $11.13 | 2,599,720 |
| 2015-12-29 | $25.76 | $27.32 | $25.75 | $26.80 | $11.17 | 4,911,780 |
| 2015-12-28 | $27.90 | $28.07 | $26.07 | $26.13 | $10.89 | 5,319,080 |
| 2015-12-25 | $27.95 | $28.18 | $27.60 | $27.73 | $11.56 | 3,209,970 |
| 2015-12-24 | $28.70 | $28.80 | $27.30 | $27.92 | $11.64 | 4,775,190 |
| 2015-12-23 | $29.50 | $29.77 | $28.67 | $28.72 | $11.97 | 4,909,110 |
| 2015-12-22 | $28.85 | $29.68 | $28.70 | $29.32 | $12.22 | 4,400,490 |
| 2015-12-21 | $28.90 | $29.30 | $28.43 | $28.81 | $12.01 | 4,910,030 |
| 2015-12-18 | $29.40 | $30.00 | $28.80 | $28.98 | $12.08 | 7,292,940 |
| 2015-12-17 | $29.57 | $30.30 | $29.30 | $29.79 | $12.42 | 8,787,370 |
| 2015-12-16 | $29.20 | $30.92 | $28.88 | $29.41 | $12.26 | 9,425,260 |
| 2015-12-15 | $28.60 | $29.90 | $28.00 | $29.32 | $12.22 | 8,507,240 |
| 2015-12-14 | $27.00 | $29.50 | $27.00 | $28.81 | $12.01 | 10,003,820 |
| 2015-12-11 | $26.77 | $28.04 | $26.65 | $27.46 | $11.45 | 6,026,320 |
| 2015-12-10 | $28.30 | $28.30 | $26.52 | $27.00 | $11.25 | 6,531,400 |
| 2015-12-09 | $27.20 | $29.30 | $26.80 | $27.91 | $11.63 | 8,460,940 |
| 2015-12-08 | $28.60 | $28.63 | $27.49 | $27.68 | $11.54 | 12,144,420 |
| 2015-12-07 | $27.00 | $29.51 | $27.00 | $29.06 | $12.11 | 14,510,880 |
| 2015-12-04 | $26.39 | $27.28 | $26.12 | $26.83 | $11.18 | 6,649,600 |
| 2015-12-03 | $26.04 | $27.30 | $25.98 | $26.40 | $11.00 | 6,852,160 |
| 2015-12-02 | $26.80 | $27.44 | $24.51 | $26.07 | $10.87 | 8,765,810 |
| 2015-12-01 | $28.75 | $29.99 | $26.00 | $27.20 | $11.34 | 13,958,070 |
| 2015-11-30 | $28.00 | $29.30 | $26.13 | $28.68 | $11.96 | 15,389,080 |
| 2015-11-27 | $28.86 | $31.10 | $26.99 | $27.71 | $11.55 | 18,683,390 |
| 2015-11-26 | $29.00 | $31.60 | $28.00 | $29.65 | $12.36 | 20,068,730 |
| 2015-11-25 | $26.22 | $29.25 | $26.12 | $29.25 | $12.19 | 18,853,280 |
| 2015-11-24 | $25.50 | $27.60 | $24.21 | $26.59 | $11.08 | 16,369,730 |
| 2015-11-23 | $26.50 | $27.70 | $25.01 | $25.45 | $10.61 | 23,568,170 |
| 2015-11-20 | $23.70 | $25.26 | $23.50 | $25.26 | $10.53 | 17,992,980 |
| 2015-11-19 | $20.72 | $22.96 | $20.72 | $22.96 | $9.57 | 11,922,410 |
| 2015-11-18 | $21.69 | $21.98 | $20.71 | $20.87 | $8.70 | 6,565,670 |
| 2015-11-17 | $21.77 | $22.30 | $21.40 | $21.69 | $9.04 | 8,053,240 |
| 2015-11-16 | $20.88 | $21.90 | $20.68 | $21.66 | $9.03 | 6,953,410 |
| 2015-11-13 | $22.75 | $22.98 | $21.30 | $21.48 | $8.95 | 14,289,820 |
| 2015-11-12 | $22.62 | $24.22 | $22.49 | $23.37 | $9.74 | 16,429,130 |
| 2015-11-11 | $22.67 | $23.19 | $22.40 | $22.62 | $9.43 | 13,630,180 |
| 2015-11-10 | $22.00 | $24.13 | $21.04 | $23.17 | $9.66 | 27,462,400 |
| 2015-11-09 | $21.84 | $22.87 | $20.88 | $22.24 | $9.27 | 32,260,230 |
| 2015-11-06 | $18.91 | $20.79 | $18.80 | $20.79 | $8.67 | 9,738,000 |
| 2015-11-05 | $18.50 | $19.73 | $18.49 | $18.90 | $7.88 | 14,069,020 |
| 2015-11-04 | $17.35 | $18.70 | $17.35 | $18.68 | $7.79 | 8,986,580 |
| 2015-11-03 | $17.48 | $17.89 | $17.01 | $17.63 | $7.35 | 6,054,580 |
| 2015-11-02 | $17.30 | $17.99 | $17.00 | $17.16 | $7.15 | 6,003,620 |
| 2015-10-30 | $17.87 | $18.20 | $17.38 | $17.76 | $7.40 | 4,891,550 |
| 2015-10-29 | $18.20 | $18.65 | $17.50 | $18.08 | $7.54 | 7,658,910 |
| 2015-10-28 | $18.25 | $19.13 | $17.80 | $18.04 | $7.52 | 8,596,090 |
| 2015-10-27 | $18.94 | $19.21 | $17.60 | $18.75 | $7.82 | 10,430,170 |
| 2015-10-26 | $18.90 | $20.00 | $18.11 | $19.16 | $7.99 | 16,600,090 |
| 2015-10-23 | $17.64 | $19.26 | $17.10 | $18.92 | $7.89 | 18,010,400 |
| 2015-10-22 | $16.40 | $17.98 | $15.94 | $17.81 | $7.42 | 14,126,480 |
| 2015-10-21 | $18.21 | $18.27 | $16.49 | $16.49 | $6.87 | 11,021,240 |
| 2015-10-20 | $17.99 | $18.36 | $17.50 | $18.32 | $7.64 | 12,491,100 |
| 2015-10-19 | $18.09 | $18.15 | $17.49 | $17.94 | $7.48 | 11,365,450 |
| 2015-10-16 | $18.21 | $18.66 | $17.60 | $18.13 | $7.56 | 10,861,840 |
| 2015-10-15 | $17.56 | $18.29 | $17.56 | $18.26 | $7.61 | 10,572,560 |
| 2015-10-14 | $17.92 | $19.20 | $17.55 | $17.64 | $7.35 | 15,202,650 |
| 2015-10-13 | $17.20 | $18.65 | $16.88 | $18.44 | $7.69 | 19,283,590 |
| 2015-10-12 | $16.42 | $17.55 | $16.31 | $17.55 | $7.32 | 21,769,510 |
| 2015-10-09 | $14.35 | $15.95 | $14.35 | $15.95 | $6.65 | 15,838,510 |
| 2015-10-08 | $14.48 | $14.74 | $14.12 | $14.50 | $6.04 | 5,950,440 |
| 2015-10-07 | $13.68 | $13.68 | $13.68 | $13.68 | $5.70 | 0 |
| 2015-10-06 | $13.68 | $13.68 | $13.68 | $13.68 | $5.70 | 0 |
| 2015-10-05 | $13.68 | $13.68 | $13.68 | $13.68 | $5.70 | 0 |
| 2015-10-02 | $13.68 | $13.68 | $13.68 | $13.68 | $5.70 | 0 |
| 2015-10-01 | $13.68 | $13.68 | $13.68 | $13.68 | $5.70 | 0 |
| 2015-09-30 | $13.60 | $13.85 | $13.53 | $13.68 | $5.70 | 3,475,820 |
| 2015-09-29 | $13.40 | $13.58 | $13.32 | $13.49 | $5.62 | 2,894,230 |
| 2015-09-28 | $13.66 | $13.88 | $13.22 | $13.81 | $5.76 | 4,068,250 |
| 2015-09-25 | $14.51 | $14.76 | $13.40 | $13.54 | $5.64 | 4,824,120 |
| 2015-09-24 | $14.50 | $14.88 | $14.20 | $14.69 | $6.12 | 6,325,280 |
| 2015-09-23 | $14.49 | $15.15 | $14.31 | $14.53 | $6.06 | 6,544,890 |
| 2015-09-22 | $15.02 | $15.50 | $14.59 | $14.89 | $6.21 | 6,613,210 |
| 2015-09-21 | $13.70 | $15.15 | $13.70 | $15.09 | $6.29 | 8,144,630 |
| 2015-09-18 | $13.80 | $14.40 | $13.57 | $14.23 | $5.93 | 9,136,440 |
| 2015-09-17 | $13.00 | $14.36 | $12.82 | $13.55 | $5.65 | 11,947,760 |
| 2015-09-16 | $11.91 | $13.07 | $11.91 | $13.07 | $5.45 | 6,195,970 |
| 2015-09-15 | $12.30 | $12.94 | $11.63 | $11.88 | $4.95 | 6,676,130 |
| 2015-09-14 | $14.45 | $14.68 | $12.92 | $12.92 | $5.39 | 6,948,140 |
| 2015-09-11 | $14.28 | $14.63 | $14.01 | $14.36 | $5.99 | 5,195,060 |
| 2015-09-10 | $14.20 | $15.08 | $14.00 | $14.44 | $6.02 | 12,747,500 |
| 2015-09-09 | $13.65 | $14.64 | $13.62 | $14.64 | $6.10 | 13,431,910 |
| 2015-09-08 | $12.22 | $13.36 | $12.12 | $13.31 | $5.55 | 7,227,010 |
| 2015-09-07 | $12.50 | $12.97 | $12.30 | $12.44 | $5.19 | 7,832,240 |
| 2015-09-04 | $12.20 | $12.20 | $12.20 | $12.20 | $5.09 | 0 |
| 2015-09-03 | $12.20 | $12.20 | $12.20 | $12.20 | $5.09 | 0 |
| 2015-09-02 | $12.40 | $13.79 | $12.16 | $12.20 | $5.09 | 9,496,280 |
| 2015-09-01 | $15.03 | $15.05 | $13.51 | $13.51 | $5.63 | 8,773,240 |
| 2015-08-31 | $16.09 | $16.28 | $15.01 | $15.01 | $6.26 | 8,493,410 |
| 2015-08-28 | $15.76 | $16.89 | $15.25 | $16.68 | $6.95 | 15,080,090 |
| 2015-08-27 | $15.10 | $15.79 | $14.48 | $15.72 | $6.55 | 9,008,000 |
| 2015-08-26 | $15.00 | $15.89 | $14.18 | $14.61 | $6.09 | 10,926,020 |
| 2015-08-25 | $14.65 | $15.60 | $14.62 | $14.62 | $6.09 | 7,271,510 |
Zhejiang Huayou Cobalt CompanyLtd (603799) News Headlines
.jpg)
.jpg)
.jpg)
Recent Zhejiang Huayou Cobalt CompanyLtd (603799) News
.jpg)
.jpg)
Similar Companies to Zhejiang Huayou Cobalt CompanyLtd (603799) 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 | -- | -- | -- |