Agnico Eagle Mines Ltd (AEM) Exchange: NYSE
Data as of May 9, 2025
$118.51 ($-1.12) -0.94%
Agnico Eagle Mines Ltd - Daily Information
Click for more stock information on Agnico Eagle Mines Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $117.01 |
| Previous Close | $118.51 |
| High | $119.47 |
| Low | $116.45 |
| Adjusted Open | $117.01 |
| Previous Adjusted Close | $118.51 |
| Adjusted High | $119.47 |
| Adjusted Low | $116.45 |
About Agnico Eagle Mines Ltd (AEM)
Agnico Eagle Mines Ltd (AEM) is a Canadian-based gold producing and exploration company with operations in Canada, Finland and Mexico. Founded in 1957, AEM has grown to become the 15th largest gold producer in the world, with a total production of 1.7 million ounces in 2018. In 2019, the company had a significant increase in production, achieving 1.9 million ounces, as well as an increase in reserves of 22.5 percent from the previous year. The company also has an extensive development project pipeline including LaBoule, LaRonde Extension and Kingpin, expected to account for more than 83 percent of its gold production in 2020. AEM also has a strong balance sheet, with $960 million in cash and cash equivalents, which allowed the company to acquire the Quévillon project from Yamana Gold in August 2019.
Invest in Agnico Eagle Mines Ltd (AEM)
Historical Stock Data for Agnico Eagle Mines Ltd (AEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $117.01 | $119.47 | $116.45 | $118.51 | $118.51 | 3,215,241 |
| 2025-04-24 | $119.45 | $119.99 | $117.58 | $119.63 | $119.63 | 3,367,374 |
| 2025-04-23 | $114.31 | $119.15 | $113.71 | $118.24 | $118.24 | 7,322,117 |
| 2025-04-22 | $124.73 | $124.82 | $120.35 | $121.10 | $121.10 | 6,191,074 |
| 2025-04-21 | $126.20 | $126.76 | $121.28 | $123.47 | $123.47 | 4,668,868 |
| 2025-04-17 | $121.59 | $122.44 | $120.03 | $121.53 | $121.53 | 3,553,965 |
| 2025-04-16 | $125.20 | $125.94 | $121.39 | $122.54 | $122.54 | 5,128,699 |
| 2025-04-15 | $119.84 | $120.89 | $118.35 | $120.57 | $120.57 | 2,707,687 |
| 2025-04-14 | $115.53 | $119.25 | $114.38 | $118.39 | $118.39 | 3,722,180 |
| 2025-04-11 | $116.20 | $118.74 | $114.41 | $117.65 | $117.65 | 7,651,832 |
| 2025-04-10 | $107.39 | $113.62 | $106.52 | $111.55 | $111.55 | 7,419,332 |
| 2025-04-09 | $104.62 | $107.18 | $102.76 | $105.80 | $105.80 | 6,743,002 |
| 2025-04-08 | $104.08 | $104.42 | $99.03 | $100.13 | $100.13 | 4,882,695 |
| 2025-04-07 | $96.25 | $103.49 | $94.77 | $99.63 | $99.63 | 6,021,372 |
| 2025-04-04 | $105.31 | $106.74 | $98.91 | $99.48 | $99.48 | 7,710,981 |
| 2025-04-03 | $102.87 | $111.04 | $102.15 | $108.49 | $108.49 | 4,655,727 |
| 2025-04-02 | $108.39 | $108.39 | $105.34 | $107.53 | $107.53 | 2,994,916 |
| 2025-04-01 | $109.41 | $109.71 | $106.67 | $108.24 | $108.24 | 2,720,392 |
| 2025-03-31 | $107.14 | $109.28 | $104.97 | $108.41 | $108.41 | 3,285,997 |
| 2025-03-28 | $108.41 | $110.36 | $106.77 | $107.36 | $107.36 | 2,907,769 |
| 2025-03-27 | $105.89 | $107.89 | $105.30 | $107.83 | $107.83 | 2,170,466 |
| 2025-03-26 | $105.81 | $106.08 | $104.21 | $104.75 | $104.75 | 1,383,291 |
| 2025-03-25 | $105.33 | $106.75 | $104.93 | $105.45 | $105.45 | 2,074,868 |
| 2025-03-24 | $104.03 | $105.23 | $103.66 | $104.18 | $104.18 | 1,934,672 |
| 2025-03-21 | $104.32 | $104.50 | $102.64 | $104.34 | $104.34 | 2,191,686 |
| 2025-03-20 | $104.77 | $106.12 | $103.93 | $105.41 | $105.41 | 1,566,746 |
| 2025-03-19 | $105.89 | $105.90 | $104.27 | $105.48 | $105.48 | 2,327,560 |
| 2025-03-18 | $107.50 | $107.88 | $105.43 | $105.82 | $105.82 | 2,753,768 |
| 2025-03-17 | $104.00 | $105.63 | $103.98 | $105.28 | $105.28 | 2,323,337 |
| 2025-03-14 | $103.77 | $104.42 | $102.62 | $103.60 | $103.60 | 2,998,081 |
| 2025-03-13 | $101.75 | $104.45 | $101.05 | $102.68 | $102.68 | 3,623,540 |
| 2025-03-12 | $100.57 | $101.76 | $99.62 | $101.05 | $101.05 | 3,100,757 |
| 2025-03-11 | $98.88 | $101.81 | $98.74 | $100.57 | $100.57 | 3,450,320 |
| 2025-03-10 | $97.72 | $98.57 | $95.75 | $97.03 | $97.03 | 2,644,701 |
| 2025-03-07 | $98.03 | $100.23 | $96.81 | $98.79 | $98.79 | 2,473,110 |
| 2025-03-06 | $98.52 | $99.35 | $97.19 | $97.88 | $97.88 | 1,798,468 |
| 2025-03-05 | $95.98 | $99.72 | $95.85 | $99.55 | $99.55 | 3,106,952 |
| 2025-03-04 | $97.27 | $98.20 | $94.37 | $95.87 | $95.87 | 1,841,185 |
| 2025-03-03 | $97.88 | $99.18 | $95.10 | $95.93 | $95.93 | 2,748,314 |
| 2025-02-28 | $93.15 | $96.45 | $92.11 | $96.28 | $96.28 | 3,618,932 |
| 2025-02-27 | $97.17 | $97.97 | $94.99 | $95.09 | $94.70 | 2,378,424 |
| 2025-02-26 | $96.29 | $98.86 | $95.61 | $98.36 | $97.95 | 2,608,349 |
| 2025-02-25 | $96.89 | $97.07 | $93.98 | $96.85 | $96.45 | 3,411,384 |
| 2025-02-24 | $97.00 | $98.30 | $96.01 | $97.49 | $97.09 | 2,014,189 |
| 2025-02-21 | $97.21 | $97.56 | $95.96 | $96.10 | $96.10 | 2,379,410 |
| 2025-02-20 | $98.38 | $99.38 | $97.50 | $98.04 | $98.04 | 2,463,791 |
| 2025-02-19 | $96.83 | $98.83 | $96.30 | $98.05 | $98.05 | 3,142,899 |
| 2025-02-18 | $96.47 | $97.93 | $95.08 | $97.32 | $97.32 | 3,626,859 |
| 2025-02-14 | $99.02 | $99.51 | $95.53 | $95.85 | $95.85 | 4,625,190 |
| 2025-02-13 | $99.71 | $100.87 | $98.93 | $100.81 | $100.81 | 2,682,708 |
| 2025-02-12 | $97.08 | $100.66 | $96.88 | $99.55 | $99.55 | 3,329,798 |
| 2025-02-11 | $99.20 | $99.59 | $98.31 | $98.37 | $98.37 | 2,262,937 |
| 2025-02-10 | $100.12 | $101.45 | $99.64 | $100.51 | $100.51 | 2,392,986 |
| 2025-02-07 | $99.09 | $100.07 | $98.11 | $98.35 | $98.35 | 2,014,542 |
| 2025-02-06 | $98.40 | $99.25 | $97.15 | $98.96 | $98.96 | 2,102,101 |
| 2025-02-05 | $97.15 | $99.70 | $96.91 | $98.60 | $98.60 | 4,224,249 |
| 2025-02-04 | $95.55 | $97.01 | $94.66 | $95.59 | $95.59 | 2,619,890 |
| 2025-02-03 | $92.87 | $96.73 | $92.76 | $94.86 | $94.86 | 2,586,419 |
| 2025-01-31 | $95.00 | $95.38 | $92.93 | $92.94 | $92.94 | 1,850,247 |
| 2025-01-30 | $91.95 | $94.77 | $91.25 | $94.46 | $94.46 | 2,724,919 |
| 2025-01-29 | $89.98 | $91.30 | $89.16 | $90.11 | $90.11 | 1,389,933 |
| 2025-01-28 | $89.69 | $89.98 | $88.86 | $89.97 | $89.97 | 1,501,755 |
| 2025-01-27 | $88.08 | $89.49 | $87.45 | $89.47 | $89.47 | 2,067,885 |
| 2025-01-24 | $90.00 | $90.19 | $89.22 | $89.94 | $89.94 | 1,857,820 |
| 2025-01-23 | $88.90 | $89.17 | $87.07 | $88.70 | $88.70 | 1,778,238 |
| 2025-01-22 | $89.36 | $90.49 | $88.12 | $89.23 | $89.23 | 2,239,538 |
| 2025-01-21 | $86.27 | $88.93 | $86.24 | $88.60 | $88.60 | 2,500,856 |
| 2025-01-17 | $83.60 | $85.41 | $82.86 | $85.03 | $85.03 | 1,220,275 |
| 2025-01-16 | $85.21 | $85.80 | $84.09 | $84.18 | $84.18 | 1,349,910 |
| 2025-01-15 | $85.00 | $85.14 | $82.99 | $84.34 | $84.34 | 1,204,767 |
| 2025-01-14 | $82.54 | $84.06 | $81.96 | $83.94 | $83.94 | 1,255,620 |
| 2025-01-13 | $83.00 | $83.20 | $81.45 | $82.36 | $82.36 | 1,319,615 |
| 2025-01-10 | $85.03 | $85.99 | $83.76 | $84.30 | $84.30 | 2,240,306 |
| 2025-01-08 | $81.91 | $83.60 | $81.35 | $83.36 | $83.36 | 1,687,118 |
| 2025-01-07 | $81.04 | $82.93 | $80.58 | $81.15 | $81.15 | 1,611,553 |
| 2025-01-06 | $81.51 | $81.75 | $79.47 | $79.66 | $79.66 | 1,299,982 |
| 2025-01-03 | $81.85 | $81.98 | $80.94 | $81.08 | $81.08 | 1,133,159 |
| 2025-01-02 | $79.40 | $82.15 | $79.39 | $81.99 | $81.99 | 1,665,728 |
| 2024-12-31 | $77.63 | $78.48 | $77.14 | $78.21 | $78.21 | 1,089,430 |
| 2024-12-30 | $77.53 | $78.55 | $76.91 | $77.85 | $77.85 | 1,141,339 |
| 2024-12-27 | $77.82 | $78.77 | $77.65 | $78.65 | $78.65 | 1,089,704 |
| 2024-12-26 | $78.93 | $79.65 | $78.59 | $79.01 | $79.01 | 691,148 |
| 2024-12-24 | $78.99 | $78.99 | $78.15 | $78.73 | $78.73 | 612,401 |
| 2024-12-23 | $77.58 | $78.98 | $77.16 | $78.84 | $78.84 | 1,878,969 |
| 2024-12-20 | $77.46 | $79.25 | $77.29 | $78.16 | $78.16 | 3,180,619 |
| 2024-12-19 | $78.01 | $78.84 | $77.02 | $77.36 | $77.36 | 2,676,462 |
| 2024-12-18 | $81.09 | $81.56 | $77.34 | $77.76 | $77.76 | 2,688,908 |
| 2024-12-17 | $81.35 | $82.14 | $81.06 | $81.73 | $81.73 | 1,416,699 |
| 2024-12-16 | $83.74 | $83.88 | $82.47 | $82.64 | $82.64 | 1,487,302 |
| 2024-12-13 | $84.52 | $84.80 | $82.72 | $83.72 | $83.72 | 1,907,368 |
| 2024-12-12 | $85.89 | $86.72 | $84.88 | $85.21 | $85.21 | 1,781,509 |
| 2024-12-11 | $84.87 | $87.39 | $84.34 | $87.35 | $87.35 | 1,735,005 |
| 2024-12-10 | $85.35 | $85.46 | $84.16 | $84.31 | $84.31 | 1,466,547 |
| 2024-12-09 | $85.96 | $87.25 | $84.47 | $84.53 | $84.53 | 1,954,991 |
| 2024-12-06 | $84.75 | $84.79 | $83.30 | $83.59 | $83.59 | 1,211,409 |
| 2024-12-05 | $85.16 | $85.73 | $83.98 | $85.01 | $85.01 | 1,201,585 |
| 2024-12-04 | $85.86 | $86.84 | $85.41 | $85.51 | $85.51 | 1,179,955 |
| 2024-12-03 | $84.00 | $86.74 | $83.75 | $85.99 | $85.99 | 1,910,952 |
| 2024-12-02 | $83.67 | $84.02 | $82.45 | $82.87 | $82.87 | 1,179,561 |
| 2024-11-29 | $84.00 | $84.82 | $83.93 | $84.42 | $84.42 | 889,636 |
| 2024-11-27 | $84.90 | $85.28 | $83.33 | $83.55 | $83.16 | 1,682,864 |
| 2024-11-26 | $81.57 | $84.35 | $81.10 | $84.11 | $83.71 | 1,905,466 |
| 2024-11-25 | $81.55 | $82.36 | $80.35 | $81.72 | $81.33 | 2,031,999 |
| 2024-11-22 | $83.98 | $84.95 | $83.55 | $84.30 | $84.30 | 1,496,683 |
| 2024-11-21 | $83.45 | $83.65 | $82.36 | $83.57 | $83.57 | 1,409,008 |
| 2024-11-20 | $82.45 | $83.01 | $81.85 | $82.80 | $82.80 | 1,216,726 |
| 2024-11-19 | $81.20 | $82.59 | $80.65 | $82.45 | $82.45 | 2,185,661 |
| 2024-11-18 | $78.52 | $80.53 | $78.45 | $79.99 | $79.99 | 3,343,068 |
| 2024-11-15 | $78.22 | $78.28 | $76.38 | $76.76 | $76.76 | 1,663,802 |
| 2024-11-14 | $75.21 | $78.44 | $75.17 | $77.64 | $77.64 | 3,902,218 |
| 2024-11-13 | $77.51 | $78.28 | $75.97 | $75.99 | $75.99 | 2,262,348 |
| 2024-11-12 | $77.15 | $77.75 | $75.84 | $77.15 | $77.15 | 3,574,117 |
| 2024-11-11 | $80.91 | $81.59 | $77.72 | $78.13 | $78.13 | 4,494,744 |
| 2024-11-08 | $84.91 | $85.06 | $83.13 | $83.84 | $83.84 | 1,990,111 |
| 2024-11-07 | $84.84 | $86.09 | $83.50 | $85.53 | $85.53 | 3,291,270 |
| 2024-11-06 | $82.51 | $83.82 | $81.00 | $83.17 | $83.17 | 4,320,280 |
| 2024-11-05 | $86.23 | $86.80 | $85.16 | $85.79 | $85.79 | 1,513,985 |
| 2024-11-04 | $86.61 | $86.77 | $85.28 | $85.89 | $85.89 | 1,524,914 |
| 2024-11-01 | $86.92 | $87.47 | $85.77 | $85.80 | $85.80 | 1,627,513 |
| 2024-10-31 | $87.43 | $87.73 | $85.51 | $86.29 | $86.29 | 3,690,357 |
| 2024-10-30 | $88.79 | $89.00 | $87.01 | $88.24 | $88.24 | 2,659,995 |
| 2024-10-29 | $87.20 | $88.98 | $86.97 | $88.85 | $88.85 | 1,742,443 |
| 2024-10-28 | $86.49 | $87.38 | $86.22 | $86.76 | $86.76 | 1,805,277 |
| 2024-10-25 | $87.11 | $87.50 | $86.35 | $86.88 | $86.88 | 2,328,687 |
| 2024-10-24 | $88.83 | $89.00 | $85.96 | $87.93 | $87.93 | 4,464,255 |
| 2024-10-23 | $87.01 | $88.64 | $86.65 | $88.61 | $88.61 | 3,443,996 |
| 2024-10-22 | $87.81 | $88.22 | $87.01 | $87.99 | $87.99 | 2,679,498 |
| 2024-10-21 | $87.11 | $87.84 | $86.22 | $86.63 | $86.63 | 3,070,727 |
| 2024-10-18 | $82.84 | $86.64 | $82.34 | $86.17 | $86.17 | 3,029,355 |
| 2024-10-17 | $82.83 | $83.14 | $82.04 | $82.18 | $82.18 | 1,943,273 |
| 2024-10-16 | $82.85 | $83.98 | $82.11 | $82.21 | $82.21 | 2,384,584 |
| 2024-10-15 | $79.86 | $82.15 | $79.77 | $82.08 | $82.08 | 2,011,802 |
| 2024-10-14 | $79.02 | $80.30 | $78.96 | $79.82 | $79.82 | 1,212,363 |
| 2024-10-11 | $79.95 | $80.45 | $79.39 | $79.46 | $79.46 | 1,478,350 |
| 2024-10-10 | $78.76 | $79.48 | $78.08 | $79.42 | $79.42 | 1,670,045 |
| 2024-10-09 | $77.33 | $78.26 | $76.70 | $78.17 | $78.17 | 1,465,156 |
| 2024-10-08 | $77.97 | $78.59 | $77.56 | $78.18 | $78.18 | 1,676,080 |
| 2024-10-07 | $78.37 | $78.37 | $77.27 | $78.22 | $78.22 | 2,282,299 |
| 2024-10-04 | $79.62 | $79.95 | $78.57 | $78.82 | $78.82 | 2,461,008 |
| 2024-10-03 | $80.75 | $80.80 | $79.18 | $79.94 | $79.94 | 2,300,720 |
| 2024-10-02 | $81.91 | $82.46 | $81.00 | $81.60 | $81.60 | 1,888,619 |
| 2024-10-01 | $81.14 | $81.86 | $80.60 | $81.85 | $81.85 | 2,660,592 |
| 2024-09-30 | $81.14 | $81.47 | $79.71 | $80.56 | $80.56 | 2,465,283 |
| 2024-09-27 | $83.44 | $83.86 | $81.63 | $81.82 | $81.82 | 2,161,091 |
| 2024-09-26 | $84.22 | $84.52 | $83.26 | $84.08 | $84.08 | 3,315,755 |
| 2024-09-25 | $83.75 | $85.14 | $83.68 | $84.24 | $84.24 | 2,430,259 |
| 2024-09-24 | $82.97 | $84.57 | $82.50 | $84.00 | $84.00 | 1,819,204 |
| 2024-09-23 | $83.17 | $84.20 | $82.61 | $82.61 | $82.61 | 2,262,037 |
| 2024-09-20 | $83.00 | $83.79 | $82.44 | $83.13 | $83.13 | 3,468,964 |
| 2024-09-19 | $82.78 | $83.28 | $80.20 | $81.83 | $81.83 | 3,161,583 |
| 2024-09-18 | $82.70 | $84.65 | $81.24 | $81.29 | $81.29 | 2,970,504 |
| 2024-09-17 | $82.13 | $83.19 | $80.99 | $82.29 | $82.29 | 2,037,722 |
| 2024-09-16 | $83.05 | $83.19 | $81.49 | $82.56 | $82.56 | 1,690,421 |
| 2024-09-13 | $83.11 | $83.95 | $82.81 | $83.17 | $83.17 | 2,641,468 |
| 2024-09-12 | $80.22 | $82.06 | $80.14 | $81.86 | $81.86 | 3,201,339 |
| 2024-09-11 | $78.60 | $79.21 | $77.27 | $79.10 | $79.10 | 1,282,937 |
| 2024-09-10 | $78.10 | $78.93 | $77.35 | $78.91 | $78.91 | 1,805,003 |
| 2024-09-09 | $77.00 | $78.08 | $77.00 | $77.76 | $77.76 | 1,263,555 |
| 2024-09-06 | $78.70 | $79.09 | $76.45 | $76.89 | $76.89 | 1,971,786 |
| 2024-09-05 | $79.53 | $79.99 | $78.66 | $78.71 | $78.71 | 1,499,443 |
| 2024-09-04 | $78.58 | $79.31 | $78.05 | $78.30 | $78.30 | 1,593,953 |
| 2024-09-03 | $80.19 | $80.20 | $78.01 | $79.01 | $79.01 | 2,550,072 |
| 2024-08-30 | $81.55 | $81.95 | $80.74 | $81.47 | $81.47 | 1,309,792 |
| 2024-08-29 | $81.30 | $82.95 | $81.30 | $82.09 | $81.69 | 3,331,583 |
| 2024-08-28 | $81.16 | $81.37 | $80.43 | $81.21 | $80.81 | 1,369,071 |
| 2024-08-27 | $81.49 | $82.46 | $80.80 | $82.27 | $82.27 | 1,189,419 |
| 2024-08-26 | $83.30 | $83.50 | $82.04 | $82.32 | $82.32 | 1,896,175 |
| 2024-08-23 | $82.25 | $83.19 | $81.75 | $82.79 | $82.79 | 1,844,621 |
| 2024-08-22 | $81.70 | $81.76 | $80.66 | $81.47 | $81.47 | 2,671,759 |
| 2024-08-21 | $81.89 | $82.97 | $81.37 | $82.70 | $82.70 | 2,002,452 |
| 2024-08-20 | $81.75 | $82.44 | $81.11 | $82.04 | $82.04 | 2,979,544 |
| 2024-08-19 | $79.38 | $81.07 | $79.38 | $80.84 | $80.84 | 2,087,461 |
| 2024-08-16 | $79.28 | $80.11 | $78.79 | $80.00 | $80.00 | 2,449,646 |
| 2024-08-15 | $77.87 | $78.57 | $76.17 | $78.08 | $78.08 | 1,985,361 |
| 2024-08-14 | $77.17 | $77.73 | $76.23 | $77.64 | $77.64 | 1,686,320 |
| 2024-08-13 | $76.54 | $77.78 | $76.33 | $77.51 | $77.51 | 1,711,565 |
| 2024-08-12 | $74.92 | $77.25 | $74.64 | $76.73 | $76.73 | 2,647,291 |
| 2024-08-09 | $74.40 | $74.42 | $72.78 | $74.15 | $74.15 | 1,844,184 |
| 2024-08-08 | $73.02 | $74.07 | $71.93 | $73.56 | $73.56 | 2,429,248 |
| 2024-08-07 | $75.78 | $76.15 | $72.22 | $72.24 | $72.24 | 2,317,750 |
| 2024-08-06 | $72.68 | $75.67 | $72.20 | $75.01 | $75.01 | 3,601,111 |
| 2024-08-05 | $71.12 | $73.90 | $69.72 | $73.17 | $73.17 | 4,347,395 |
| 2024-08-02 | $77.12 | $78.16 | $74.11 | $75.12 | $75.12 | 3,009,042 |
| 2024-08-01 | $77.14 | $78.10 | $75.34 | $76.09 | $76.09 | 2,536,887 |
| 2024-07-31 | $76.18 | $77.54 | $76.16 | $77.17 | $77.17 | 2,896,111 |
| 2024-07-30 | $74.75 | $75.32 | $73.76 | $75.16 | $75.16 | 2,059,114 |
| 2024-07-29 | $73.55 | $74.55 | $72.87 | $74.52 | $74.52 | 1,304,912 |
| 2024-07-26 | $74.00 | $74.27 | $73.33 | $73.40 | $73.40 | 1,675,056 |
| 2024-07-25 | $72.57 | $73.86 | $72.38 | $73.04 | $73.04 | 2,204,282 |
| 2024-07-24 | $75.89 | $76.89 | $74.60 | $74.63 | $74.63 | 1,776,124 |
| 2024-07-23 | $74.79 | $75.83 | $74.42 | $75.43 | $75.43 | 1,531,199 |
| 2024-07-22 | $73.92 | $74.99 | $73.74 | $74.76 | $74.76 | 1,666,965 |
| 2024-07-19 | $72.99 | $74.73 | $72.79 | $74.17 | $74.17 | 1,532,749 |
| 2024-07-18 | $75.81 | $75.82 | $74.29 | $74.94 | $74.94 | 1,487,121 |
| 2024-07-17 | $76.29 | $76.74 | $75.27 | $75.48 | $75.48 | 1,856,280 |
| 2024-07-16 | $75.08 | $77.04 | $75.08 | $76.49 | $76.49 | 2,262,464 |
| 2024-07-15 | $75.21 | $75.95 | $74.17 | $74.75 | $74.75 | 2,007,270 |
| 2024-07-12 | $73.93 | $75.27 | $73.86 | $75.12 | $75.12 | 1,505,783 |
| 2024-07-11 | $74.93 | $75.09 | $72.68 | $74.62 | $74.62 | 3,163,586 |
| 2024-07-10 | $70.99 | $73.33 | $70.96 | $73.28 | $73.28 | 3,125,867 |
| 2024-07-09 | $70.00 | $70.54 | $69.58 | $70.20 | $70.20 | 1,500,605 |
| 2024-07-08 | $69.28 | $70.01 | $68.87 | $69.93 | $69.93 | 1,411,585 |
| 2024-07-05 | $69.14 | $70.47 | $68.78 | $69.80 | $69.80 | 2,084,225 |
| 2024-07-03 | $66.81 | $68.65 | $66.78 | $68.05 | $68.05 | 1,487,835 |
| 2024-07-02 | $64.72 | $65.72 | $64.65 | $65.67 | $65.67 | 1,193,538 |
| 2024-07-01 | $65.57 | $66.24 | $65.02 | $65.04 | $65.04 | 812,092 |
| 2024-06-28 | $67.14 | $67.21 | $64.98 | $65.40 | $65.40 | 1,645,484 |
| 2024-06-27 | $66.15 | $66.80 | $65.84 | $66.38 | $66.38 | 1,812,790 |
| 2024-06-26 | $64.02 | $65.41 | $63.93 | $65.36 | $65.36 | 1,263,261 |
| 2024-06-25 | $65.64 | $65.64 | $64.83 | $64.89 | $64.89 | 1,418,650 |
| 2024-06-24 | $65.72 | $66.02 | $65.15 | $65.66 | $65.66 | 1,514,997 |
| 2024-06-21 | $66.17 | $66.17 | $64.41 | $65.23 | $65.23 | 5,421,266 |
| 2024-06-20 | $65.01 | $66.45 | $64.75 | $66.07 | $66.07 | 3,093,718 |
| 2024-06-18 | $64.02 | $64.91 | $63.92 | $64.61 | $64.61 | 1,541,775 |
| 2024-06-17 | $64.11 | $64.87 | $63.81 | $64.25 | $64.25 | 1,953,647 |
| 2024-06-14 | $64.47 | $64.52 | $63.43 | $64.25 | $64.25 | 1,569,464 |
| 2024-06-13 | $65.04 | $65.92 | $63.87 | $64.03 | $64.03 | 1,884,121 |
| 2024-06-12 | $66.08 | $66.55 | $65.13 | $65.64 | $65.64 | 2,468,795 |
| 2024-06-11 | $64.59 | $64.69 | $63.81 | $64.68 | $64.68 | 1,684,595 |
| 2024-06-10 | $64.00 | $65.33 | $64.00 | $65.24 | $65.24 | 3,102,842 |
| 2024-06-07 | $66.07 | $66.38 | $63.01 | $63.80 | $63.80 | 4,480,723 |
| 2024-06-06 | $66.01 | $68.82 | $65.87 | $68.69 | $68.69 | 2,061,084 |
| 2024-06-05 | $65.39 | $66.23 | $64.76 | $66.10 | $66.10 | 2,545,451 |
| 2024-06-04 | $67.39 | $67.39 | $64.73 | $65.02 | $65.02 | 3,190,167 |
| 2024-06-03 | $68.60 | $68.88 | $67.77 | $68.63 | $68.63 | 2,229,613 |
| 2024-05-31 | $68.74 | $69.29 | $67.20 | $68.21 | $68.21 | 2,563,311 |
| 2024-05-30 | $67.56 | $69.13 | $67.38 | $68.59 | $68.19 | 3,800,307 |
| 2024-05-29 | $68.34 | $68.77 | $67.27 | $67.39 | $67.00 | 1,703,224 |
| 2024-05-28 | $68.75 | $69.23 | $68.17 | $68.93 | $68.53 | 1,439,070 |
| 2024-05-24 | $67.89 | $68.14 | $67.48 | $67.71 | $67.71 | 1,656,563 |
| 2024-05-23 | $67.93 | $68.09 | $66.72 | $67.32 | $67.32 | 2,739,834 |
| 2024-05-22 | $69.36 | $69.68 | $67.61 | $68.01 | $68.01 | 2,645,177 |
| 2024-05-21 | $70.30 | $70.49 | $69.69 | $70.12 | $70.12 | 2,371,463 |
| 2024-05-20 | $70.35 | $71.50 | $69.89 | $70.78 | $70.78 | 1,922,547 |
| 2024-05-17 | $69.69 | $70.37 | $69.22 | $70.11 | $70.11 | 2,642,339 |
| 2024-05-16 | $68.69 | $69.19 | $68.32 | $68.81 | $68.81 | 1,872,675 |
| 2024-05-15 | $69.03 | $69.55 | $67.90 | $69.10 | $69.10 | 2,201,578 |
| 2024-05-14 | $68.20 | $68.73 | $67.87 | $68.64 | $68.64 | 1,643,495 |
| 2024-05-13 | $68.02 | $68.74 | $67.08 | $67.75 | $67.75 | 1,603,799 |
| 2024-05-10 | $68.84 | $69.17 | $68.13 | $68.40 | $68.40 | 3,062,264 |
| 2024-05-09 | $66.67 | $68.20 | $66.65 | $68.10 | $68.10 | 3,126,123 |
| 2024-05-08 | $65.23 | $66.72 | $65.18 | $66.28 | $66.28 | 1,705,396 |
| 2024-05-07 | $66.06 | $66.35 | $65.37 | $65.88 | $65.88 | 1,849,298 |
| 2024-05-06 | $66.00 | $66.46 | $65.84 | $66.13 | $66.13 | 3,485,267 |
| 2024-05-03 | $65.38 | $65.53 | $64.30 | $65.04 | $65.04 | 1,909,377 |
| 2024-05-02 | $64.06 | $65.44 | $63.89 | $65.12 | $65.12 | 2,172,479 |
| 2024-05-01 | $63.91 | $65.54 | $63.32 | $64.24 | $64.24 | 2,519,271 |
| 2024-04-30 | $64.15 | $64.78 | $63.34 | $63.35 | $63.35 | 3,589,931 |
| 2024-04-29 | $65.78 | $66.17 | $64.59 | $65.81 | $65.81 | 2,213,052 |
| 2024-04-26 | $66.95 | $67.80 | $65.50 | $65.52 | $65.52 | 5,018,392 |
| 2024-04-25 | $63.87 | $65.49 | $63.26 | $64.94 | $64.94 | 4,839,856 |
| 2024-04-24 | $62.67 | $63.78 | $62.55 | $63.69 | $63.69 | 2,878,914 |
| 2024-04-23 | $61.85 | $63.25 | $61.56 | $62.92 | $62.92 | 2,655,432 |
| 2024-04-22 | $61.99 | $62.88 | $61.60 | $62.26 | $62.26 | 4,450,669 |
| 2024-04-19 | $63.06 | $63.95 | $63.04 | $63.84 | $63.84 | 3,634,453 |
| 2024-04-18 | $63.38 | $63.71 | $62.73 | $63.47 | $63.47 | 3,614,190 |
| 2024-04-17 | $61.98 | $63.03 | $61.87 | $62.49 | $62.49 | 3,462,920 |
| 2024-04-16 | $60.79 | $62.27 | $60.41 | $61.74 | $61.74 | 5,165,884 |
| 2024-04-15 | $62.07 | $62.09 | $60.15 | $61.43 | $61.43 | 3,865,115 |
| 2024-04-12 | $62.56 | $64.20 | $60.80 | $61.45 | $61.45 | 5,718,276 |
| 2024-04-11 | $61.78 | $61.98 | $60.50 | $61.67 | $61.67 | 2,534,621 |
| 2024-04-10 | $60.75 | $61.63 | $60.37 | $61.26 | $61.26 | 3,066,318 |
| 2024-04-09 | $62.40 | $62.69 | $61.79 | $62.21 | $62.21 | 3,065,952 |
| 2024-04-08 | $62.54 | $62.77 | $60.77 | $61.15 | $61.15 | 3,203,505 |
| 2024-04-05 | $60.42 | $62.48 | $60.32 | $62.00 | $62.00 | 3,694,254 |
| 2024-04-04 | $61.46 | $61.57 | $60.31 | $60.59 | $60.59 | 4,594,858 |
| 2024-04-03 | $60.55 | $61.89 | $60.51 | $61.72 | $61.72 | 2,812,949 |
| 2024-04-02 | $61.64 | $61.79 | $60.43 | $60.80 | $60.80 | 4,007,560 |
| 2024-04-01 | $60.75 | $61.58 | $60.28 | $61.30 | $61.30 | 6,540,671 |
| 2024-03-28 | $58.39 | $59.77 | $58.18 | $59.65 | $59.65 | 4,762,754 |
| 2024-03-27 | $56.30 | $57.88 | $56.19 | $57.85 | $57.85 | 2,222,609 |
| 2024-03-26 | $56.71 | $56.89 | $56.05 | $56.06 | $56.06 | 1,896,915 |
| 2024-03-25 | $56.05 | $56.93 | $55.98 | $56.01 | $56.01 | 1,765,527 |
| 2024-03-22 | $55.97 | $56.54 | $55.64 | $55.64 | $55.64 | 1,637,020 |
| 2024-03-21 | $56.50 | $57.16 | $56.11 | $56.39 | $56.39 | 4,308,653 |
| 2024-03-20 | $54.13 | $56.36 | $54.02 | $55.92 | $55.92 | 2,834,129 |
| 2024-03-19 | $54.92 | $55.16 | $54.27 | $54.37 | $54.37 | 2,507,707 |
| 2024-03-18 | $55.70 | $55.79 | $54.91 | $55.30 | $55.30 | 2,846,322 |
| 2024-03-15 | $55.41 | $56.06 | $55.06 | $55.94 | $55.94 | 4,153,167 |
| 2024-03-14 | $55.57 | $56.10 | $55.13 | $55.62 | $55.62 | 2,163,592 |
| 2024-03-13 | $55.52 | $57.08 | $55.43 | $56.22 | $56.22 | 3,350,778 |
| 2024-03-12 | $54.63 | $55.42 | $54.03 | $55.33 | $55.33 | 3,500,749 |
| 2024-03-11 | $54.43 | $55.76 | $54.31 | $55.64 | $55.64 | 3,583,856 |
| 2024-03-08 | $54.68 | $54.92 | $53.94 | $54.51 | $54.51 | 2,966,690 |
| 2024-03-07 | $54.24 | $54.54 | $53.80 | $54.29 | $54.29 | 2,562,115 |
| 2024-03-06 | $53.31 | $54.14 | $53.11 | $53.66 | $53.66 | 5,381,917 |
| 2024-03-05 | $52.64 | $53.61 | $52.60 | $52.77 | $52.77 | 5,333,695 |
| 2024-03-04 | $50.27 | $52.01 | $50.08 | $51.96 | $51.96 | 5,301,680 |
| 2024-03-01 | $48.55 | $49.78 | $47.73 | $49.62 | $49.62 | 5,007,703 |
| 2024-02-29 | $48.51 | $48.66 | $47.99 | $48.06 | $48.06 | 3,710,900 |
| 2024-02-28 | $47.94 | $48.22 | $47.77 | $48.02 | $47.62 | 5,066,802 |
| 2024-02-27 | $49.04 | $49.11 | $48.16 | $48.20 | $47.80 | 2,249,302 |
| 2024-02-26 | $49.00 | $49.16 | $48.56 | $48.88 | $48.48 | 2,129,716 |
| 2024-02-23 | $48.25 | $49.84 | $48.16 | $49.63 | $49.22 | 4,291,350 |
| 2024-02-22 | $48.33 | $48.82 | $48.15 | $48.16 | $47.76 | 3,444,834 |
| 2024-02-21 | $48.74 | $48.80 | $48.09 | $48.76 | $48.36 | 3,223,089 |
| 2024-02-20 | $48.10 | $48.69 | $48.00 | $48.62 | $48.22 | 3,731,163 |
| 2024-02-16 | $47.31 | $48.40 | $46.63 | $47.80 | $47.41 | 4,596,259 |
| 2024-02-15 | $45.92 | $46.96 | $45.75 | $46.64 | $46.26 | 3,817,819 |
| 2024-02-14 | $45.05 | $45.31 | $44.37 | $45.30 | $44.93 | 4,037,056 |
| 2024-02-13 | $45.94 | $45.95 | $44.57 | $44.98 | $44.61 | 3,667,008 |
| 2024-02-12 | $46.55 | $47.19 | $46.44 | $46.91 | $46.52 | 2,778,515 |
| 2024-02-09 | $47.33 | $47.50 | $46.01 | $46.62 | $46.62 | 3,603,516 |
| 2024-02-08 | $47.05 | $47.42 | $46.82 | $47.17 | $47.17 | 2,620,876 |
| 2024-02-07 | $47.66 | $47.89 | $47.29 | $47.50 | $47.50 | 2,153,968 |
| 2024-02-06 | $47.74 | $48.17 | $47.33 | $47.79 | $47.79 | 2,019,945 |
| 2024-02-05 | $47.75 | $48.00 | $47.33 | $47.48 | $47.48 | 4,309,749 |
| 2024-02-02 | $49.32 | $49.58 | $47.82 | $48.62 | $48.62 | 3,268,027 |
| 2024-02-01 | $49.64 | $51.07 | $49.49 | $50.61 | $50.61 | 2,419,086 |
| 2024-01-31 | $49.67 | $50.54 | $48.99 | $49.16 | $49.16 | 2,251,435 |
| 2024-01-30 | $50.22 | $50.36 | $49.22 | $49.50 | $49.50 | 1,627,177 |
| 2024-01-29 | $49.83 | $49.95 | $48.91 | $49.92 | $49.92 | 2,141,480 |
| 2024-01-26 | $50.02 | $50.19 | $49.35 | $49.38 | $49.38 | 2,199,249 |
| 2024-01-25 | $49.38 | $50.14 | $49.23 | $49.77 | $49.77 | 2,254,284 |
| 2024-01-24 | $51.45 | $51.63 | $48.94 | $48.95 | $48.95 | 3,304,085 |
| 2024-01-23 | $49.79 | $50.54 | $49.47 | $50.47 | $50.47 | 2,405,605 |
| 2024-01-22 | $48.85 | $49.40 | $48.50 | $49.36 | $49.36 | 1,914,284 |
| 2024-01-19 | $49.29 | $49.74 | $48.88 | $49.34 | $49.34 | 2,717,273 |
| 2024-01-18 | $49.18 | $49.27 | $48.73 | $49.15 | $49.15 | 2,381,773 |
| 2024-01-17 | $49.40 | $49.77 | $48.68 | $48.98 | $48.98 | 3,995,467 |
| 2024-01-16 | $51.71 | $51.75 | $50.10 | $50.20 | $50.20 | 4,428,068 |
| 2024-01-12 | $52.92 | $53.77 | $52.33 | $52.57 | $52.57 | 2,493,538 |
| 2024-01-11 | $52.15 | $52.50 | $50.92 | $51.63 | $51.63 | 2,510,907 |
| 2024-01-10 | $51.63 | $52.08 | $51.17 | $52.06 | $52.06 | 3,061,858 |
| 2024-01-09 | $52.60 | $52.60 | $51.51 | $51.57 | $51.57 | 1,986,038 |
| 2024-01-08 | $51.90 | $52.73 | $51.71 | $52.46 | $52.46 | 1,604,156 |
| 2024-01-05 | $52.42 | $53.71 | $52.17 | $52.63 | $52.63 | 2,231,318 |
| 2024-01-04 | $52.52 | $52.86 | $51.96 | $52.58 | $52.58 | 3,452,983 |
| 2024-01-03 | $52.75 | $53.04 | $52.18 | $52.56 | $52.56 | 3,085,976 |
| 2024-01-02 | $54.58 | $55.10 | $53.92 | $54.05 | $54.05 | 2,315,127 |
| 2023-12-29 | $54.79 | $55.10 | $54.14 | $54.85 | $54.85 | 1,813,242 |
| 2023-12-28 | $55.74 | $56.13 | $54.91 | $54.98 | $54.98 | 2,042,281 |
| 2023-12-27 | $55.43 | $56.29 | $55.40 | $56.04 | $56.04 | 2,065,054 |
| 2023-12-26 | $55.50 | $55.78 | $55.07 | $55.44 | $55.44 | 1,397,776 |
| 2023-12-22 | $55.89 | $56.43 | $55.23 | $55.30 | $55.30 | 2,588,336 |
| 2023-12-21 | $55.05 | $55.38 | $54.34 | $54.63 | $54.63 | 1,815,073 |
| 2023-12-20 | $55.44 | $55.58 | $54.06 | $54.07 | $54.07 | 2,253,713 |
| 2023-12-19 | $54.70 | $55.96 | $54.55 | $55.44 | $55.44 | 2,532,483 |
| 2023-12-18 | $54.28 | $54.60 | $53.70 | $54.47 | $54.47 | 2,564,828 |
| 2023-12-15 | $54.34 | $54.59 | $53.94 | $54.01 | $54.01 | 4,675,445 |
| 2023-12-14 | $54.27 | $55.83 | $54.10 | $54.53 | $54.53 | 4,113,396 |
| 2023-12-13 | $50.39 | $53.61 | $50.02 | $53.56 | $53.56 | 4,072,676 |
| 2023-12-12 | $51.24 | $51.29 | $50.09 | $50.30 | $50.30 | 2,345,141 |
| 2023-12-11 | $50.59 | $51.27 | $49.96 | $51.16 | $51.16 | 2,652,760 |
| 2023-12-08 | $51.51 | $52.29 | $50.96 | $51.24 | $51.24 | 3,092,947 |
| 2023-12-07 | $53.25 | $53.25 | $52.33 | $52.51 | $52.51 | 2,079,522 |
| 2023-12-06 | $53.21 | $53.68 | $52.74 | $52.93 | $52.93 | 1,977,664 |
| 2023-12-05 | $53.10 | $53.35 | $52.36 | $52.90 | $52.90 | 3,060,107 |
| 2023-12-04 | $53.50 | $53.89 | $52.95 | $53.51 | $53.51 | 4,179,674 |
| 2023-12-01 | $53.67 | $54.70 | $53.44 | $54.39 | $54.39 | 4,516,997 |
| 2023-11-30 | $52.70 | $53.75 | $52.16 | $53.70 | $53.70 | 5,371,736 |
| 2023-11-29 | $53.69 | $53.69 | $52.65 | $53.41 | $53.02 | 3,480,911 |
| 2023-11-28 | $51.15 | $53.42 | $51.15 | $53.41 | $53.02 | 5,349,679 |
| 2023-11-27 | $50.57 | $50.97 | $50.17 | $50.79 | $50.41 | 3,216,384 |
| 2023-11-24 | $49.65 | $50.15 | $49.58 | $49.82 | $49.45 | 1,139,741 |
| 2023-11-22 | $49.75 | $49.99 | $49.25 | $49.58 | $49.21 | 2,225,919 |
| 2023-11-21 | $49.49 | $50.36 | $49.34 | $49.53 | $49.16 | 2,648,878 |
| 2023-11-20 | $47.90 | $48.80 | $47.89 | $48.59 | $48.23 | 1,565,384 |
| 2023-11-17 | $49.19 | $49.29 | $48.28 | $48.38 | $48.02 | 1,647,677 |
| 2023-11-16 | $48.20 | $49.49 | $48.08 | $48.71 | $48.35 | 2,471,016 |
| 2023-11-15 | $47.96 | $48.44 | $47.54 | $47.81 | $47.46 | 1,596,047 |
| 2023-11-14 | $47.71 | $48.41 | $47.43 | $48.23 | $47.87 | 2,120,990 |
| 2023-11-13 | $46.80 | $47.39 | $46.49 | $46.67 | $46.32 | 1,657,406 |
| 2023-11-10 | $46.90 | $47.13 | $46.58 | $47.06 | $47.06 | 1,892,376 |
| 2023-11-09 | $47.09 | $48.20 | $46.53 | $47.31 | $47.31 | 2,177,034 |
| 2023-11-08 | $47.76 | $48.17 | $46.69 | $46.92 | $46.92 | 3,263,375 |
| 2023-11-07 | $48.43 | $48.62 | $47.33 | $48.17 | $48.17 | 2,873,266 |
| 2023-11-06 | $49.00 | $49.64 | $49.00 | $49.16 | $49.16 | 1,943,216 |
| 2023-11-03 | $48.46 | $49.74 | $48.23 | $49.46 | $49.46 | 3,484,394 |
| 2023-11-02 | $47.68 | $47.70 | $46.91 | $47.59 | $47.59 | 2,721,044 |
| 2023-11-01 | $47.15 | $47.56 | $46.42 | $47.01 | $47.01 | 2,631,502 |
| 2023-10-31 | $47.41 | $47.77 | $46.37 | $46.91 | $46.91 | 3,592,761 |
| 2023-10-30 | $48.79 | $49.15 | $47.39 | $47.62 | $47.62 | 3,345,296 |
| 2023-10-27 | $47.60 | $48.84 | $47.04 | $48.79 | $48.79 | 3,628,960 |
| 2023-10-26 | $48.77 | $48.98 | $46.47 | $47.40 | $47.40 | 4,849,064 |
| 2023-10-25 | $49.30 | $50.13 | $48.80 | $48.81 | $48.81 | 3,147,431 |
| 2023-10-24 | $48.89 | $49.70 | $48.78 | $49.44 | $49.44 | 1,549,805 |
| 2023-10-23 | $49.32 | $49.92 | $48.20 | $49.39 | $49.39 | 3,051,775 |
| 2023-10-20 | $49.76 | $50.68 | $49.70 | $49.80 | $49.80 | 4,497,299 |
| 2023-10-19 | $49.24 | $49.86 | $48.82 | $49.62 | $49.62 | 2,789,144 |
| 2023-10-18 | $50.12 | $50.45 | $49.12 | $49.28 | $49.28 | 2,736,955 |
| 2023-10-17 | $48.20 | $49.39 | $48.10 | $49.32 | $49.32 | 2,489,271 |
| 2023-10-16 | $48.30 | $48.65 | $47.92 | $48.19 | $48.19 | 1,711,481 |
| 2023-10-13 | $48.31 | $48.93 | $47.63 | $48.60 | $48.60 | 3,518,775 |
| 2023-10-12 | $47.55 | $47.75 | $46.58 | $46.74 | $46.74 | 1,677,292 |
| 2023-10-11 | $47.30 | $47.65 | $46.77 | $47.55 | $47.55 | 2,542,583 |
| 2023-10-10 | $46.34 | $46.83 | $45.83 | $46.75 | $46.75 | 2,016,246 |
| 2023-10-09 | $45.91 | $46.49 | $45.72 | $46.34 | $46.34 | 2,857,362 |
| 2023-10-06 | $44.66 | $45.35 | $44.22 | $45.10 | $45.10 | 2,687,288 |
| 2023-10-05 | $43.36 | $44.37 | $43.29 | $44.36 | $44.36 | 1,779,488 |
| 2023-10-04 | $44.36 | $44.40 | $43.22 | $43.39 | $43.39 | 3,603,602 |
| 2023-10-03 | $43.65 | $44.45 | $43.25 | $44.25 | $44.25 | 3,720,972 |
| 2023-10-02 | $44.59 | $44.66 | $43.46 | $43.79 | $43.79 | 2,882,202 |
| 2023-09-29 | $46.30 | $46.45 | $45.01 | $45.45 | $45.45 | 2,338,495 |
| 2023-09-28 | $45.31 | $45.64 | $44.93 | $45.59 | $45.59 | 2,449,892 |
| 2023-09-27 | $46.80 | $46.80 | $44.71 | $45.18 | $45.18 | 3,709,379 |
| 2023-09-26 | $48.18 | $48.36 | $47.00 | $47.01 | $47.01 | 2,882,706 |
| 2023-09-25 | $48.87 | $48.98 | $48.18 | $48.58 | $48.58 | 1,937,992 |
| 2023-09-22 | $49.62 | $49.90 | $48.79 | $49.05 | $49.05 | 1,840,586 |
| 2023-09-21 | $49.15 | $49.56 | $48.85 | $49.08 | $49.08 | 2,805,758 |
| 2023-09-20 | $49.55 | $50.84 | $49.45 | $50.24 | $50.24 | 2,427,826 |
| 2023-09-19 | $49.91 | $49.99 | $48.93 | $49.30 | $49.30 | 2,802,768 |
| 2023-09-18 | $49.13 | $49.87 | $48.94 | $49.79 | $49.79 | 1,885,338 |
| 2023-09-15 | $48.51 | $49.27 | $48.38 | $49.08 | $49.08 | 4,420,282 |
| 2023-09-14 | $47.31 | $48.45 | $47.31 | $48.09 | $48.09 | 1,782,681 |
| 2023-09-13 | $48.01 | $48.15 | $47.26 | $47.34 | $47.34 | 1,557,677 |
| 2023-09-12 | $47.59 | $48.27 | $47.41 | $47.93 | $47.93 | 1,905,157 |
| 2023-09-11 | $47.99 | $48.23 | $47.57 | $48.04 | $48.04 | 1,362,737 |
| 2023-09-08 | $47.22 | $47.97 | $47.11 | $47.37 | $47.37 | 1,461,785 |
| 2023-09-07 | $46.92 | $47.45 | $46.79 | $47.15 | $47.15 | 1,952,178 |
| 2023-09-06 | $47.11 | $47.52 | $46.64 | $47.05 | $47.05 | 2,542,929 |
| 2023-09-05 | $47.60 | $48.31 | $46.84 | $47.27 | $47.27 | 3,188,686 |
| 2023-09-01 | $49.14 | $49.20 | $48.11 | $48.13 | $48.13 | 1,305,968 |
| 2023-08-31 | $48.72 | $49.08 | $47.98 | $48.51 | $48.51 | 2,029,593 |
| 2023-08-30 | $49.50 | $49.85 | $48.98 | $49.14 | $48.74 | 1,780,699 |
| 2023-08-29 | $48.10 | $49.19 | $48.09 | $49.06 | $48.66 | 2,042,780 |
| 2023-08-28 | $47.65 | $48.53 | $47.50 | $48.37 | $47.97 | 1,663,599 |
| 2023-08-25 | $47.84 | $48.32 | $46.78 | $47.31 | $46.92 | 1,999,735 |
| 2023-08-24 | $47.49 | $48.16 | $47.19 | $47.84 | $47.84 | 1,786,668 |
| 2023-08-23 | $47.19 | $48.35 | $47.08 | $47.90 | $47.90 | 1,990,799 |
| 2023-08-22 | $46.89 | $46.91 | $46.43 | $46.81 | $46.81 | 1,608,801 |
| 2023-08-21 | $46.48 | $46.70 | $45.84 | $46.58 | $46.58 | 1,445,227 |
| 2023-08-18 | $46.30 | $46.42 | $45.81 | $46.22 | $46.22 | 1,790,423 |
| 2023-08-17 | $46.12 | $46.49 | $45.89 | $46.47 | $46.47 | 2,499,578 |
| 2023-08-16 | $46.60 | $46.92 | $45.79 | $45.93 | $45.93 | 2,531,871 |
| 2023-08-15 | $47.92 | $48.05 | $46.75 | $46.88 | $46.88 | 2,593,484 |
| 2023-08-14 | $48.43 | $48.67 | $48.01 | $48.12 | $48.12 | 1,658,407 |
| 2023-08-11 | $48.18 | $49.12 | $48.13 | $49.05 | $49.05 | 1,192,955 |
| 2023-08-10 | $48.95 | $49.20 | $48.19 | $48.41 | $48.41 | 1,558,045 |
| 2023-08-09 | $48.49 | $48.65 | $47.95 | $48.43 | $48.43 | 1,310,468 |
| 2023-08-08 | $47.85 | $48.33 | $47.60 | $48.20 | $48.20 | 2,072,997 |
| 2023-08-07 | $48.56 | $48.68 | $48.06 | $48.47 | $48.47 | 1,202,161 |
| 2023-08-04 | $48.81 | $49.47 | $48.46 | $48.56 | $48.56 | 2,306,018 |
| 2023-08-03 | $48.65 | $48.98 | $47.95 | $48.35 | $48.35 | 2,652,324 |
| 2023-08-02 | $50.55 | $50.57 | $48.55 | $48.62 | $48.62 | 3,414,023 |
| 2023-08-01 | $51.47 | $51.74 | $50.59 | $50.61 | $50.61 | 2,073,530 |
| 2023-07-31 | $51.79 | $52.66 | $51.62 | $52.41 | $52.41 | 1,829,511 |
| 2023-07-28 | $51.00 | $51.60 | $50.74 | $51.32 | $51.32 | 1,832,424 |
| 2023-07-27 | $52.70 | $52.70 | $50.51 | $50.59 | $50.59 | 2,943,962 |
| 2023-07-26 | $52.17 | $52.39 | $51.67 | $52.21 | $52.21 | 2,100,703 |
| 2023-07-25 | $52.00 | $52.62 | $51.65 | $52.31 | $52.31 | 1,831,945 |
| 2023-07-24 | $52.00 | $52.27 | $51.50 | $51.79 | $51.79 | 1,553,360 |
| 2023-07-21 | $51.64 | $52.16 | $51.39 | $52.09 | $52.09 | 1,807,008 |
| 2023-07-20 | $53.42 | $53.50 | $51.91 | $51.92 | $51.92 | 2,422,307 |
| 2023-07-19 | $53.77 | $54.22 | $53.38 | $53.57 | $53.57 | 1,641,576 |
| 2023-07-18 | $53.10 | $54.31 | $52.86 | $53.84 | $53.84 | 2,121,260 |
| 2023-07-17 | $52.15 | $52.98 | $51.97 | $52.63 | $52.63 | 1,142,091 |
| 2023-07-14 | $52.87 | $53.18 | $52.27 | $52.60 | $52.60 | 1,754,651 |
| 2023-07-13 | $52.95 | $53.30 | $52.83 | $52.96 | $52.96 | 2,104,678 |
| 2023-07-12 | $50.60 | $52.98 | $50.60 | $52.68 | $52.68 | 3,137,818 |
| 2023-07-11 | $49.69 | $50.20 | $49.42 | $49.93 | $49.93 | 1,705,898 |
| 2023-07-10 | $48.30 | $49.60 | $48.15 | $49.46 | $49.46 | 2,218,080 |
| 2023-07-07 | $48.53 | $49.22 | $48.35 | $48.39 | $48.39 | 2,509,317 |
| 2023-07-06 | $48.98 | $49.07 | $48.02 | $48.21 | $48.21 | 2,326,373 |
| 2023-07-05 | $50.31 | $50.50 | $49.29 | $49.31 | $49.31 | 2,318,162 |
| 2023-07-03 | $49.98 | $50.62 | $49.72 | $50.52 | $50.52 | 1,202,695 |
| 2023-06-30 | $49.39 | $49.99 | $49.16 | $49.98 | $49.98 | 2,128,263 |
| 2023-06-29 | $48.00 | $49.25 | $47.84 | $49.23 | $49.23 | 2,100,391 |
| 2023-06-28 | $48.55 | $48.68 | $48.17 | $48.48 | $48.48 | 1,752,542 |
| 2023-06-27 | $49.32 | $49.52 | $48.20 | $49.01 | $49.01 | 1,759,177 |
| 2023-06-26 | $49.39 | $49.62 | $48.56 | $49.19 | $49.19 | 2,166,627 |
| 2023-06-23 | $49.55 | $49.73 | $48.80 | $49.11 | $49.11 | 1,734,185 |
| 2023-06-22 | $48.50 | $49.12 | $48.30 | $49.09 | $49.09 | 2,358,123 |
| 2023-06-21 | $48.60 | $49.36 | $47.86 | $49.16 | $49.16 | 1,991,879 |
| 2023-06-20 | $50.20 | $50.36 | $48.73 | $48.73 | $48.73 | 3,110,520 |
| 2023-06-16 | $50.76 | $51.41 | $50.23 | $51.00 | $51.00 | 3,138,796 |
| 2023-06-15 | $49.99 | $50.61 | $49.61 | $50.42 | $50.42 | 2,402,090 |
| 2023-06-14 | $50.82 | $50.98 | $49.65 | $50.14 | $50.14 | 1,965,452 |
| 2023-06-13 | $51.36 | $51.56 | $49.90 | $50.06 | $50.06 | 2,247,105 |
| 2023-06-12 | $50.77 | $51.01 | $50.27 | $50.88 | $50.88 | 1,827,631 |
| 2023-06-09 | $51.28 | $51.52 | $50.74 | $50.97 | $50.97 | 1,884,859 |
| 2023-06-08 | $51.45 | $52.08 | $51.21 | $51.55 | $51.55 | 2,662,650 |
| 2023-06-07 | $52.34 | $52.70 | $50.64 | $50.75 | $50.75 | 3,020,424 |
| 2023-06-06 | $51.95 | $52.14 | $51.46 | $52.02 | $52.02 | 1,833,890 |
| 2023-06-05 | $51.60 | $52.35 | $51.60 | $52.09 | $52.09 | 1,627,100 |
| 2023-06-02 | $52.39 | $52.94 | $51.46 | $51.95 | $51.95 | 2,482,986 |
| 2023-06-01 | $50.92 | $52.67 | $50.86 | $52.35 | $52.35 | 3,179,474 |
| 2023-05-31 | $49.90 | $51.49 | $49.88 | $50.78 | $50.78 | 6,275,385 |
| 2023-05-30 | $51.14 | $51.31 | $49.80 | $50.26 | $49.87 | 6,524,210 |
| 2023-05-26 | $51.86 | $52.09 | $50.91 | $51.01 | $51.01 | 2,030,755 |
| 2023-05-25 | $51.69 | $51.82 | $50.89 | $51.11 | $51.11 | 2,204,858 |
| 2023-05-24 | $53.56 | $53.72 | $51.98 | $52.02 | $52.02 | 2,450,989 |
| 2023-05-23 | $53.10 | $53.88 | $52.93 | $53.42 | $53.42 | 1,940,016 |
| 2023-05-22 | $53.90 | $54.18 | $53.46 | $53.47 | $53.47 | 1,360,240 |
| 2023-05-19 | $53.79 | $54.64 | $53.09 | $54.03 | $54.03 | 2,544,236 |
| 2023-05-18 | $54.12 | $54.22 | $53.12 | $53.74 | $53.74 | 2,886,024 |
| 2023-05-17 | $55.87 | $55.95 | $54.73 | $55.11 | $55.11 | 2,691,521 |
| 2023-05-16 | $57.17 | $57.59 | $55.61 | $55.87 | $55.87 | 2,164,277 |
| 2023-05-15 | $57.08 | $57.67 | $56.93 | $57.33 | $57.33 | 1,627,088 |
| 2023-05-12 | $56.58 | $57.06 | $56.17 | $56.75 | $56.75 | 2,099,708 |
| 2023-05-11 | $58.38 | $58.96 | $56.70 | $56.78 | $56.78 | 3,030,456 |
| 2023-05-10 | $60.13 | $60.19 | $58.75 | $59.25 | $59.25 | 1,876,871 |
| 2023-05-09 | $59.26 | $60.09 | $59.09 | $59.95 | $59.95 | 1,793,240 |
| 2023-05-08 | $60.05 | $60.20 | $59.13 | $59.37 | $59.37 | 1,745,040 |
| 2023-05-05 | $59.02 | $60.65 | $58.68 | $59.81 | $59.81 | 3,025,752 |
| 2023-05-04 | $58.53 | $61.15 | $58.53 | $60.40 | $60.40 | 5,894,289 |
| 2023-05-03 | $58.24 | $58.58 | $57.54 | $58.06 | $58.06 | 2,632,421 |
| 2023-05-02 | $55.92 | $58.15 | $55.70 | $58.13 | $58.13 | 3,431,430 |
| 2023-05-01 | $57.65 | $57.80 | $55.91 | $55.92 | $55.92 | 1,973,575 |
| 2023-04-28 | $57.00 | $58.93 | $56.70 | $56.73 | $56.73 | 3,431,470 |
| 2023-04-27 | $55.59 | $56.62 | $55.30 | $56.59 | $56.59 | 1,996,707 |
| 2023-04-26 | $56.93 | $57.12 | $55.85 | $55.89 | $55.89 | 1,869,752 |
| 2023-04-25 | $55.90 | $56.55 | $55.46 | $56.32 | $56.32 | 2,290,497 |
| 2023-04-24 | $56.27 | $56.33 | $55.65 | $56.15 | $56.15 | 2,014,724 |
| 2023-04-21 | $56.60 | $56.92 | $55.62 | $56.27 | $56.27 | 2,277,616 |
| 2023-04-20 | $56.86 | $57.45 | $56.53 | $56.74 | $56.74 | 2,062,759 |
| 2023-04-19 | $56.27 | $56.95 | $55.94 | $56.33 | $56.33 | 2,240,235 |
| 2023-04-18 | $57.69 | $58.79 | $57.23 | $57.27 | $57.27 | 2,251,012 |
| 2023-04-17 | $57.92 | $58.00 | $56.89 | $57.49 | $57.49 | 2,286,924 |
| 2023-04-14 | $58.25 | $58.84 | $57.19 | $58.36 | $58.36 | 3,311,770 |
| 2023-04-13 | $58.49 | $59.53 | $58.11 | $59.28 | $59.28 | 4,421,375 |
| 2023-04-12 | $57.92 | $58.21 | $56.90 | $57.72 | $57.72 | 3,467,469 |
| 2023-04-11 | $56.32 | $57.77 | $56.27 | $56.79 | $56.79 | 3,086,728 |
| 2023-04-10 | $55.65 | $56.32 | $55.08 | $56.20 | $56.20 | 2,518,162 |
| 2023-04-06 | $55.49 | $56.61 | $55.24 | $56.54 | $56.54 | 2,573,006 |
| 2023-04-05 | $55.76 | $56.35 | $55.03 | $55.92 | $55.92 | 4,230,882 |
| 2023-04-04 | $52.56 | $55.54 | $52.36 | $55.38 | $55.38 | 6,261,749 |
| 2023-04-03 | $51.21 | $53.00 | $50.77 | $52.53 | $52.53 | 5,376,515 |
| 2023-03-31 | $51.42 | $51.70 | $50.70 | $50.97 | $50.97 | 3,694,430 |
| 2023-03-30 | $52.05 | $52.28 | $51.12 | $51.39 | $51.39 | 3,446,741 |
| 2023-03-29 | $51.74 | $52.27 | $51.33 | $51.71 | $51.71 | 2,387,878 |
| 2023-03-28 | $51.87 | $52.27 | $51.15 | $52.24 | $52.24 | 1,811,440 |
| 2023-03-27 | $50.55 | $51.65 | $50.28 | $51.52 | $51.52 | 1,932,246 |
| 2023-03-24 | $51.46 | $52.10 | $50.70 | $51.68 | $51.68 | 3,164,882 |
| 2023-03-23 | $50.74 | $51.75 | $50.41 | $51.13 | $51.13 | 3,240,478 |
| 2023-03-22 | $49.73 | $51.02 | $49.55 | $50.26 | $50.26 | 3,610,494 |
| 2023-03-21 | $49.93 | $50.04 | $49.00 | $49.47 | $49.47 | 3,106,905 |
| 2023-03-20 | $51.48 | $51.73 | $50.55 | $50.87 | $50.87 | 3,980,028 |
| 2023-03-17 | $48.79 | $51.23 | $48.49 | $50.84 | $50.84 | 9,434,554 |
| 2023-03-16 | $48.25 | $48.32 | $47.15 | $48.17 | $48.17 | 3,154,634 |
| 2023-03-15 | $48.65 | $48.90 | $47.41 | $48.17 | $48.17 | 5,517,497 |
| 2023-03-14 | $47.88 | $48.20 | $47.28 | $47.86 | $47.86 | 2,815,152 |
| 2023-03-13 | $47.45 | $48.34 | $47.11 | $47.74 | $47.74 | 5,235,003 |
| 2023-03-10 | $45.84 | $47.00 | $45.19 | $45.42 | $45.42 | 3,283,581 |
| 2023-03-09 | $45.30 | $45.67 | $44.71 | $44.96 | $44.96 | 2,331,945 |
| 2023-03-08 | $45.65 | $45.98 | $44.49 | $44.77 | $44.77 | 2,837,082 |
| 2023-03-07 | $46.77 | $46.92 | $45.39 | $45.48 | $45.48 | 2,719,733 |
| 2023-03-06 | $47.22 | $47.71 | $47.10 | $47.32 | $47.32 | 2,092,167 |
| 2023-03-03 | $47.53 | $47.77 | $47.18 | $47.72 | $47.72 | 2,321,234 |
| 2023-03-02 | $46.42 | $47.13 | $46.33 | $47.12 | $47.12 | 2,235,187 |
| 2023-03-01 | $46.82 | $47.37 | $46.38 | $46.90 | $46.90 | 3,210,301 |
| 2023-02-28 | $45.76 | $46.41 | $45.25 | $46.03 | $46.03 | 2,855,214 |
| 2023-02-27 | $45.59 | $46.31 | $45.59 | $45.94 | $45.54 | 2,704,485 |
| 2023-02-24 | $44.76 | $45.45 | $44.49 | $45.42 | $45.03 | 3,035,777 |
| 2023-02-23 | $45.32 | $46.11 | $45.24 | $45.39 | $45.00 | 3,157,133 |
| 2023-02-22 | $46.30 | $46.30 | $45.01 | $45.40 | $45.01 | 3,719,960 |
| 2023-02-21 | $46.05 | $47.12 | $45.91 | $46.50 | $46.10 | 5,017,298 |
| 2023-02-17 | $46.79 | $46.90 | $44.54 | $46.23 | $45.83 | 10,374,419 |
| 2023-02-16 | $48.55 | $49.55 | $47.60 | $49.30 | $48.88 | 3,164,260 |
| 2023-02-15 | $49.97 | $50.01 | $48.60 | $49.15 | $48.73 | 3,727,701 |
| 2023-02-14 | $50.89 | $51.75 | $50.40 | $51.04 | $50.60 | 1,907,682 |
| 2023-02-13 | $50.90 | $51.52 | $50.54 | $51.27 | $50.83 | 1,252,868 |
| 2023-02-10 | $51.91 | $51.91 | $50.84 | $51.23 | $50.79 | 1,920,668 |
| 2023-02-09 | $53.35 | $53.62 | $51.36 | $51.54 | $51.10 | 2,361,520 |
| 2023-02-08 | $52.99 | $53.08 | $52.38 | $52.69 | $52.24 | 1,538,942 |
| 2023-02-07 | $52.58 | $53.40 | $52.16 | $52.79 | $52.34 | 2,162,484 |
| 2023-02-06 | $52.22 | $52.68 | $51.60 | $52.44 | $51.99 | 3,246,359 |
| 2023-02-03 | $53.49 | $53.77 | $52.10 | $52.44 | $52.44 | 4,036,054 |
| 2023-02-02 | $57.08 | $57.20 | $54.87 | $54.96 | $54.96 | 3,050,860 |
| 2023-02-01 | $56.40 | $57.59 | $55.58 | $57.20 | $57.20 | 3,264,065 |
| 2023-01-31 | $55.75 | $56.49 | $55.57 | $56.48 | $56.48 | 3,436,283 |
| 2023-01-30 | $56.66 | $57.14 | $55.92 | $55.98 | $55.98 | 2,458,795 |
| 2023-01-27 | $56.81 | $57.16 | $56.32 | $56.87 | $56.87 | 2,025,942 |
| 2023-01-26 | $57.80 | $57.84 | $56.68 | $57.10 | $57.10 | 1,770,103 |
| 2023-01-25 | $56.94 | $58.08 | $56.71 | $57.91 | $57.91 | 2,072,163 |
| 2023-01-24 | $55.99 | $57.37 | $55.73 | $57.32 | $57.32 | 2,611,943 |
| 2023-01-23 | $55.65 | $56.44 | $55.45 | $56.39 | $56.39 | 2,533,920 |
| 2023-01-20 | $55.17 | $56.29 | $54.81 | $56.24 | $56.24 | 2,096,534 |
| 2023-01-19 | $54.49 | $55.94 | $54.37 | $55.51 | $55.51 | 2,782,171 |
| 2023-01-18 | $55.13 | $55.45 | $54.21 | $54.37 | $54.37 | 2,450,185 |
| 2023-01-17 | $55.50 | $55.60 | $54.28 | $54.58 | $54.58 | 2,631,534 |
| 2023-01-13 | $55.19 | $56.14 | $55.06 | $55.95 | $55.95 | 2,917,595 |
| 2023-01-12 | $55.40 | $55.59 | $54.11 | $55.19 | $55.19 | 2,846,227 |
| 2023-01-11 | $55.26 | $55.45 | $54.07 | $54.54 | $54.54 | 3,262,090 |
| 2023-01-10 | $54.74 | $55.27 | $54.41 | $55.24 | $55.24 | 2,408,970 |
| 2023-01-09 | $55.60 | $56.11 | $54.59 | $54.71 | $54.71 | 2,508,217 |
| 2023-01-06 | $55.15 | $55.84 | $54.53 | $55.28 | $55.28 | 2,986,107 |
| 2023-01-05 | $54.66 | $54.80 | $53.74 | $54.53 | $54.53 | 3,138,775 |
| 2023-01-04 | $54.56 | $55.77 | $54.40 | $55.48 | $55.48 | 4,250,891 |
| 2023-01-03 | $52.82 | $54.14 | $52.77 | $53.56 | $53.56 | 2,857,955 |
| 2022-12-30 | $52.17 | $52.41 | $51.55 | $51.99 | $51.99 | 1,856,691 |
| 2022-12-29 | $52.36 | $52.76 | $52.08 | $52.15 | $52.15 | 1,808,069 |
| 2022-12-28 | $53.19 | $53.37 | $51.93 | $52.03 | $52.03 | 1,819,279 |
| 2022-12-27 | $52.80 | $54.09 | $52.58 | $53.54 | $53.54 | 2,087,391 |
| 2022-12-23 | $52.02 | $52.93 | $51.30 | $52.62 | $52.62 | 2,074,348 |
| 2022-12-22 | $51.60 | $52.25 | $51.13 | $51.77 | $51.77 | 2,316,732 |
| 2022-12-21 | $52.41 | $52.94 | $52.11 | $52.30 | $52.30 | 2,001,834 |
| 2022-12-20 | $51.02 | $52.43 | $50.97 | $52.03 | $52.03 | 2,843,086 |
| 2022-12-19 | $51.04 | $51.42 | $49.99 | $50.30 | $50.30 | 2,157,129 |
| 2022-12-16 | $50.29 | $51.67 | $50.11 | $51.06 | $51.06 | 4,443,313 |
| 2022-12-15 | $51.25 | $51.44 | $50.43 | $50.47 | $50.47 | 2,543,303 |
| 2022-12-14 | $52.56 | $53.34 | $51.94 | $52.62 | $52.62 | 2,359,832 |
| 2022-12-13 | $52.85 | $53.43 | $51.60 | $52.86 | $52.86 | 3,497,012 |
| 2022-12-12 | $50.31 | $51.32 | $50.15 | $51.29 | $51.29 | 2,321,285 |
| 2022-12-09 | $52.00 | $52.42 | $50.89 | $50.92 | $50.92 | 2,126,169 |
| 2022-12-08 | $52.35 | $52.61 | $51.59 | $51.77 | $51.77 | 2,111,608 |
| 2022-12-07 | $51.30 | $52.26 | $51.16 | $51.89 | $51.89 | 3,760,258 |
| 2022-12-06 | $51.03 | $51.19 | $50.30 | $50.79 | $50.79 | 3,983,822 |
| 2022-12-05 | $51.47 | $51.53 | $50.05 | $50.35 | $50.35 | 2,470,910 |
| 2022-12-02 | $51.06 | $52.03 | $50.60 | $51.77 | $51.77 | 2,125,894 |
| 2022-12-01 | $51.71 | $52.54 | $51.21 | $52.17 | $52.17 | 4,908,873 |
| 2022-11-30 | $50.26 | $51.00 | $49.17 | $50.37 | $50.37 | 3,207,453 |
| 2022-11-29 | $49.05 | $50.07 | $48.92 | $49.89 | $49.50 | 4,600,952 |
| 2022-11-28 | $49.54 | $50.27 | $48.40 | $48.42 | $48.04 | 2,658,551 |
| 2022-11-25 | $49.92 | $50.39 | $49.74 | $49.87 | $49.48 | 940,420 |
| 2022-11-23 | $49.08 | $50.00 | $48.61 | $49.81 | $49.42 | 2,352,820 |
| 2022-11-22 | $47.90 | $49.16 | $47.63 | $49.13 | $48.74 | 2,846,185 |
| 2022-11-21 | $47.44 | $47.90 | $46.41 | $47.36 | $46.99 | 1,730,949 |
| 2022-11-18 | $47.21 | $47.88 | $46.89 | $47.73 | $47.35 | 2,527,249 |
| 2022-11-17 | $46.70 | $47.29 | $46.55 | $47.22 | $46.85 | 2,135,347 |
| 2022-11-16 | $47.92 | $48.50 | $47.60 | $47.76 | $47.38 | 2,085,443 |
| 2022-11-15 | $49.00 | $49.20 | $47.71 | $48.10 | $47.72 | 2,730,690 |
| 2022-11-14 | $48.33 | $49.25 | $48.33 | $48.62 | $48.24 | 2,690,893 |
| 2022-11-11 | $47.76 | $48.88 | $47.22 | $48.70 | $48.32 | 4,572,267 |
| 2022-11-10 | $46.19 | $47.87 | $46.00 | $47.64 | $47.26 | 4,920,888 |
| 2022-11-09 | $45.50 | $46.04 | $43.88 | $44.18 | $43.83 | 6,690,771 |
| 2022-11-08 | $43.16 | $46.75 | $42.68 | $45.62 | $45.26 | 6,550,739 |
| 2022-11-07 | $43.89 | $43.98 | $42.21 | $43.08 | $42.74 | 3,642,479 |
| 2022-11-04 | $43.17 | $43.54 | $40.81 | $43.41 | $43.07 | 7,163,286 |
| 2022-11-03 | $41.71 | $42.43 | $41.02 | $41.08 | $40.76 | 3,326,040 |
| 2022-11-02 | $46.00 | $46.24 | $42.15 | $42.30 | $41.97 | 4,237,744 |
| 2022-11-01 | $45.34 | $45.84 | $45.05 | $45.76 | $45.40 | 4,041,533 |
| 2022-10-31 | $44.50 | $45.05 | $43.88 | $43.96 | $43.61 | 2,031,272 |
| 2022-10-28 | $44.31 | $45.18 | $44.04 | $45.17 | $45.17 | 2,005,302 |
| 2022-10-27 | $44.25 | $45.77 | $44.10 | $44.93 | $44.93 | 3,566,736 |
| 2022-10-26 | $43.76 | $45.30 | $43.60 | $44.81 | $44.81 | 3,447,132 |
| 2022-10-25 | $42.41 | $43.20 | $42.28 | $43.02 | $43.02 | 1,864,121 |
| 2022-10-24 | $42.38 | $42.74 | $41.55 | $42.34 | $42.34 | 2,220,525 |
| 2022-10-21 | $41.14 | $43.19 | $40.99 | $43.07 | $43.07 | 2,637,896 |
| 2022-10-20 | $40.48 | $41.87 | $40.09 | $40.98 | $40.98 | 2,484,864 |
| 2022-10-19 | $40.91 | $41.00 | $40.24 | $40.40 | $40.40 | 1,909,527 |
| 2022-10-18 | $41.97 | $42.11 | $41.16 | $41.78 | $41.78 | 2,102,534 |
| 2022-10-17 | $41.21 | $42.16 | $41.20 | $41.37 | $41.37 | 2,432,070 |
| 2022-10-14 | $41.54 | $41.57 | $40.08 | $40.12 | $40.12 | 2,141,084 |
| 2022-10-13 | $40.51 | $42.02 | $39.24 | $41.84 | $41.84 | 3,187,742 |
| 2022-10-12 | $41.45 | $42.21 | $41.17 | $41.95 | $41.95 | 1,860,580 |
| 2022-10-11 | $42.07 | $42.69 | $41.44 | $41.49 | $41.49 | 3,014,406 |
| 2022-10-10 | $42.45 | $43.11 | $41.95 | $42.09 | $42.09 | 2,447,002 |
| 2022-10-07 | $44.43 | $44.79 | $42.57 | $42.64 | $42.64 | 3,326,281 |
| 2022-10-06 | $44.08 | $45.21 | $44.00 | $45.13 | $45.13 | 2,573,049 |
| 2022-10-05 | $44.28 | $44.60 | $43.30 | $44.43 | $44.43 | 4,233,682 |
| 2022-10-04 | $44.96 | $46.09 | $44.75 | $45.41 | $45.41 | 3,909,249 |
| 2022-10-03 | $43.16 | $44.12 | $42.86 | $44.08 | $44.08 | 3,463,834 |
| 2022-09-30 | $41.75 | $43.26 | $41.44 | $42.23 | $42.23 | 3,742,848 |
| 2022-09-29 | $40.22 | $41.60 | $39.99 | $41.43 | $41.43 | 3,989,226 |
| 2022-09-28 | $38.82 | $40.73 | $38.75 | $40.72 | $40.72 | 4,469,574 |
| 2022-09-27 | $38.11 | $38.73 | $37.41 | $37.65 | $37.65 | 2,796,988 |
| 2022-09-26 | $38.77 | $39.07 | $36.69 | $37.54 | $37.54 | 4,806,900 |
| 2022-09-23 | $40.11 | $40.15 | $38.20 | $39.07 | $39.07 | 4,053,568 |
| 2022-09-22 | $41.33 | $41.95 | $40.86 | $41.13 | $41.13 | 2,115,407 |
| 2022-09-21 | $41.50 | $42.19 | $40.22 | $41.11 | $41.11 | 2,827,210 |
| 2022-09-20 | $41.11 | $41.21 | $40.26 | $41.13 | $41.13 | 2,336,078 |
| 2022-09-19 | $40.88 | $41.92 | $40.52 | $41.90 | $41.90 | 2,636,802 |
| 2022-09-16 | $40.56 | $42.11 | $40.22 | $41.68 | $41.68 | 3,676,331 |
| 2022-09-15 | $42.64 | $42.70 | $40.35 | $41.08 | $41.08 | 4,425,631 |
| 2022-09-14 | $43.06 | $43.71 | $42.80 | $43.00 | $43.00 | 1,744,804 |
| 2022-09-13 | $43.28 | $44.17 | $42.67 | $42.81 | $42.81 | 3,003,561 |
| 2022-09-12 | $45.31 | $45.33 | $44.56 | $44.83 | $44.83 | 2,254,853 |
| 2022-09-09 | $43.68 | $44.24 | $43.50 | $44.11 | $44.11 | 2,125,406 |
| 2022-09-08 | $41.92 | $43.05 | $41.82 | $42.95 | $42.95 | 2,314,759 |
| 2022-09-07 | $40.86 | $42.72 | $40.54 | $42.42 | $42.42 | 2,559,045 |
| 2022-09-06 | $41.62 | $42.41 | $40.97 | $41.02 | $41.02 | 2,132,815 |
| 2022-09-02 | $41.11 | $42.20 | $40.57 | $41.56 | $41.56 | 2,566,564 |
| 2022-09-01 | $40.41 | $40.93 | $40.02 | $40.19 | $40.19 | 3,458,230 |
| 2022-08-31 | $41.84 | $42.13 | $41.12 | $41.21 | $41.21 | 2,856,429 |
| 2022-08-30 | $43.40 | $43.49 | $42.13 | $42.30 | $41.89 | 2,179,402 |
| 2022-08-29 | $43.31 | $44.05 | $43.10 | $43.57 | $43.15 | 1,403,961 |
| 2022-08-26 | $45.67 | $46.06 | $43.13 | $43.56 | $43.14 | 2,519,546 |
| 2022-08-25 | $46.24 | $46.24 | $45.02 | $45.56 | $45.12 | 1,947,641 |
| 2022-08-24 | $44.75 | $45.80 | $44.55 | $45.71 | $45.27 | 2,336,954 |
| 2022-08-23 | $44.56 | $46.13 | $44.44 | $44.95 | $44.52 | 3,008,676 |
| 2022-08-22 | $43.06 | $44.36 | $42.88 | $44.29 | $43.86 | 2,601,911 |
| 2022-08-19 | $43.87 | $44.01 | $43.26 | $43.72 | $43.30 | 3,939,379 |
| 2022-08-18 | $43.59 | $44.42 | $43.59 | $44.16 | $43.74 | 1,496,443 |
| 2022-08-17 | $45.12 | $45.22 | $43.63 | $43.65 | $43.23 | 2,717,007 |
| 2022-08-16 | $45.40 | $45.55 | $44.50 | $45.48 | $45.04 | 2,285,643 |
| 2022-08-15 | $45.20 | $45.60 | $44.78 | $45.45 | $45.01 | 1,870,376 |
| 2022-08-12 | $45.32 | $46.28 | $45.16 | $46.26 | $45.82 | 1,904,712 |
| 2022-08-11 | $46.16 | $46.16 | $44.80 | $44.90 | $44.47 | 2,032,060 |
| 2022-08-10 | $45.21 | $46.98 | $44.84 | $45.91 | $45.47 | 3,615,911 |
| 2022-08-09 | $45.45 | $45.69 | $44.46 | $44.93 | $44.50 | 1,830,485 |
| 2022-08-08 | $44.42 | $45.44 | $44.19 | $45.00 | $44.57 | 3,511,193 |
| 2022-08-05 | $42.69 | $43.52 | $42.02 | $43.46 | $43.04 | 2,748,437 |
| 2022-08-04 | $43.00 | $44.60 | $42.80 | $43.76 | $43.34 | 4,050,054 |
| 2022-08-03 | $42.50 | $42.63 | $41.37 | $42.61 | $42.20 | 3,506,448 |
| 2022-08-02 | $43.62 | $44.60 | $42.19 | $42.22 | $41.81 | 3,569,479 |
| 2022-08-01 | $43.06 | $43.74 | $42.47 | $42.94 | $42.53 | 2,646,487 |
| 2022-07-29 | $42.41 | $43.45 | $41.47 | $42.99 | $42.58 | 4,144,017 |
| 2022-07-28 | $43.27 | $43.27 | $41.42 | $42.01 | $41.61 | 7,419,458 |
| 2022-07-27 | $39.31 | $40.02 | $38.82 | $39.51 | $39.13 | 7,094,936 |
| 2022-07-26 | $38.70 | $39.51 | $38.49 | $39.48 | $39.10 | 7,282,829 |
| 2022-07-25 | $40.15 | $40.18 | $38.02 | $38.44 | $38.07 | 8,062,914 |
| 2022-07-22 | $41.97 | $42.11 | $39.90 | $40.28 | $39.89 | 6,399,227 |
| 2022-07-21 | $41.02 | $41.88 | $40.91 | $41.38 | $40.98 | 6,557,611 |
| 2022-07-20 | $43.03 | $43.44 | $41.02 | $41.04 | $40.65 | 3,589,200 |
| 2022-07-19 | $42.88 | $43.42 | $42.51 | $42.98 | $42.57 | 3,320,341 |
| 2022-07-18 | $43.30 | $43.85 | $42.70 | $42.71 | $42.30 | 2,085,207 |
| 2022-07-15 | $43.39 | $43.48 | $42.09 | $42.61 | $42.20 | 2,778,201 |
| 2022-07-14 | $42.92 | $43.41 | $41.71 | $42.99 | $42.58 | 3,166,910 |
| 2022-07-13 | $43.41 | $45.93 | $43.39 | $44.74 | $44.31 | 2,886,921 |
| 2022-07-12 | $44.73 | $45.04 | $43.69 | $43.89 | $43.47 | 2,500,728 |
| 2022-07-11 | $44.67 | $45.91 | $44.55 | $44.89 | $44.46 | 2,046,369 |
| 2022-07-08 | $45.37 | $46.00 | $44.59 | $45.17 | $44.74 | 2,270,613 |
| 2022-07-07 | $45.67 | $46.36 | $44.94 | $45.27 | $44.83 | 1,921,576 |
| 2022-07-06 | $45.65 | $46.28 | $43.75 | $45.23 | $44.80 | 3,336,643 |
| 2022-07-05 | $46.51 | $47.06 | $44.39 | $45.54 | $45.10 | 3,651,550 |
| 2022-07-01 | $45.14 | $47.63 | $44.88 | $47.41 | $46.95 | 2,368,872 |
| 2022-06-30 | $47.46 | $47.80 | $45.64 | $45.76 | $45.32 | 2,803,012 |
| 2022-06-29 | $49.20 | $49.52 | $47.28 | $47.76 | $47.30 | 1,973,563 |
| 2022-06-28 | $50.33 | $50.42 | $48.50 | $48.56 | $48.09 | 1,658,579 |
| 2022-06-27 | $49.47 | $50.38 | $49.03 | $50.07 | $49.59 | 2,373,923 |
| 2022-06-24 | $48.12 | $49.30 | $47.30 | $49.22 | $48.75 | 1,974,555 |
| 2022-06-23 | $50.41 | $51.13 | $47.72 | $48.20 | $47.74 | 2,789,074 |
| 2022-06-22 | $51.57 | $52.30 | $50.46 | $50.48 | $49.99 | 2,109,938 |
| 2022-06-21 | $50.56 | $52.04 | $50.51 | $51.45 | $50.96 | 2,196,624 |
| 2022-06-17 | $50.86 | $51.15 | $49.79 | $50.74 | $50.25 | 4,310,945 |
| 2022-06-16 | $48.55 | $51.49 | $48.00 | $51.46 | $50.97 | 4,962,602 |
| 2022-06-15 | $49.60 | $50.18 | $47.88 | $49.22 | $48.75 | 3,173,380 |
| 2022-06-14 | $50.49 | $50.49 | $47.93 | $48.56 | $48.09 | 2,795,996 |
| 2022-06-13 | $52.14 | $52.95 | $50.50 | $50.54 | $50.05 | 3,532,736 |
| 2022-06-10 | $50.75 | $54.34 | $50.24 | $54.01 | $53.49 | 2,484,322 |
| 2022-06-09 | $52.69 | $52.90 | $51.28 | $51.33 | $50.84 | 1,417,115 |
| 2022-06-08 | $53.10 | $53.68 | $52.65 | $53.08 | $52.57 | 1,237,593 |
| 2022-06-07 | $53.10 | $54.00 | $52.89 | $53.48 | $52.97 | 1,776,175 |
| 2022-06-06 | $54.62 | $54.91 | $52.96 | $53.40 | $52.89 | 1,202,124 |
| 2022-06-03 | $54.73 | $55.51 | $53.99 | $54.18 | $53.66 | 1,485,236 |
| 2022-06-02 | $54.25 | $55.66 | $54.01 | $55.44 | $54.91 | 2,063,494 |
| 2022-06-01 | $53.49 | $53.98 | $52.46 | $53.17 | $52.66 | 3,028,700 |
| 2022-05-31 | $54.38 | $55.12 | $52.53 | $52.93 | $52.42 | 3,934,058 |
| 2022-05-27 | $54.28 | $54.38 | $53.35 | $54.06 | $53.14 | 3,946,701 |
| 2022-05-26 | $54.61 | $55.17 | $53.48 | $53.63 | $52.72 | 2,146,640 |
| 2022-05-25 | $54.15 | $55.09 | $54.01 | $54.81 | $53.88 | 1,939,278 |
| 2022-05-24 | $54.05 | $55.48 | $53.55 | $55.04 | $54.10 | 2,241,031 |
| 2022-05-23 | $55.00 | $55.10 | $52.92 | $53.76 | $52.84 | 1,723,792 |
| 2022-05-20 | $54.25 | $54.29 | $52.72 | $53.86 | $52.94 | 2,256,849 |
| 2022-05-19 | $52.10 | $54.85 | $52.03 | $54.07 | $53.15 | 4,462,572 |
| 2022-05-18 | $52.00 | $52.20 | $50.86 | $50.90 | $50.03 | 1,702,212 |
| 2022-05-17 | $52.34 | $52.56 | $51.60 | $52.10 | $51.21 | 1,629,785 |
| 2022-05-16 | $50.56 | $51.91 | $50.26 | $51.65 | $50.77 | 2,171,970 |
| 2022-05-13 | $50.12 | $51.33 | $49.76 | $50.64 | $49.78 | 2,543,718 |
| 2022-05-12 | $52.14 | $52.69 | $49.57 | $50.61 | $49.75 | 3,555,659 |
| 2022-05-11 | $54.55 | $55.34 | $52.87 | $53.03 | $52.13 | 3,275,428 |
| 2022-05-10 | $54.71 | $55.48 | $52.73 | $53.47 | $52.56 | 4,659,372 |
| 2022-05-09 | $55.95 | $56.42 | $53.94 | $54.05 | $53.13 | 3,734,578 |
| 2022-05-06 | $57.60 | $58.13 | $56.76 | $57.38 | $56.40 | 1,812,499 |
| 2022-05-05 | $59.98 | $60.25 | $57.46 | $58.09 | $57.10 | 2,260,491 |
| 2022-05-04 | $57.67 | $59.80 | $57.37 | $59.61 | $58.59 | 2,874,708 |
| 2022-05-03 | $57.67 | $58.62 | $57.02 | $57.85 | $56.86 | 2,114,157 |
| 2022-05-02 | $56.38 | $57.63 | $55.40 | $57.52 | $56.54 | 2,804,279 |
| 2022-04-29 | $57.87 | $60.79 | $57.36 | $58.23 | $57.24 | 4,582,820 |
| 2022-04-28 | $55.27 | $56.02 | $54.80 | $55.85 | $54.90 | 2,576,266 |
| 2022-04-27 | $56.01 | $56.40 | $55.05 | $55.16 | $54.22 | 2,360,930 |
| 2022-04-26 | $57.85 | $57.98 | $55.83 | $56.01 | $55.06 | 2,649,262 |
| 2022-04-25 | $57.46 | $58.94 | $56.28 | $57.47 | $56.49 | 4,023,224 |
| 2022-04-22 | $60.31 | $61.04 | $59.14 | $59.60 | $58.58 | 3,132,989 |
| 2022-04-21 | $64.63 | $64.63 | $61.27 | $61.76 | $60.71 | 3,202,172 |
| 2022-04-20 | $64.01 | $65.07 | $63.69 | $64.89 | $63.78 | 1,789,345 |
| 2022-04-19 | $65.16 | $66.09 | $63.60 | $64.17 | $63.08 | 2,428,812 |
| 2022-04-18 | $66.31 | $67.14 | $65.74 | $65.75 | $64.63 | 2,743,343 |
| 2022-04-14 | $65.28 | $66.05 | $64.72 | $65.80 | $64.68 | 2,159,794 |
| 2022-04-13 | $65.50 | $66.21 | $64.90 | $65.68 | $64.56 | 2,866,597 |
| 2022-04-12 | $64.68 | $66.29 | $64.26 | $64.94 | $63.83 | 3,763,953 |
| 2022-04-11 | $65.74 | $66.17 | $63.46 | $63.82 | $62.73 | 2,919,586 |
| 2022-04-08 | $63.49 | $65.20 | $63.31 | $65.13 | $64.02 | 3,004,974 |
| 2022-04-07 | $62.91 | $63.52 | $62.60 | $62.98 | $61.91 | 2,061,995 |
| 2022-04-06 | $62.91 | $63.80 | $61.80 | $62.77 | $61.70 | 2,507,996 |
| 2022-04-05 | $63.78 | $65.22 | $62.58 | $62.75 | $61.68 | 4,033,695 |
| 2022-04-04 | $63.75 | $64.27 | $62.60 | $63.40 | $62.32 | 3,195,291 |
| 2022-04-01 | $60.73 | $63.40 | $60.73 | $63.28 | $62.20 | 2,590,084 |
| 2022-03-31 | $61.73 | $62.49 | $61.20 | $61.24 | $60.20 | 2,395,573 |
| 2022-03-30 | $61.00 | $61.93 | $61.00 | $61.74 | $60.69 | 1,889,932 |
| 2022-03-29 | $58.93 | $60.72 | $58.30 | $60.65 | $59.62 | 3,366,670 |
| 2022-03-28 | $61.01 | $61.01 | $59.89 | $60.39 | $59.36 | 2,790,634 |
| 2022-03-25 | $61.93 | $62.07 | $60.97 | $62.05 | $60.99 | 2,269,289 |
| 2022-03-24 | $63.23 | $63.73 | $61.78 | $62.19 | $61.13 | 3,589,416 |
| 2022-03-23 | $62.16 | $62.71 | $60.77 | $62.64 | $61.57 | 3,298,757 |
| 2022-03-22 | $62.33 | $62.47 | $61.04 | $61.30 | $60.26 | 2,613,479 |
| 2022-03-21 | $60.70 | $62.98 | $60.58 | $62.47 | $61.41 | 3,207,714 |
| 2022-03-18 | $60.32 | $61.18 | $59.94 | $60.36 | $59.33 | 6,353,194 |
| 2022-03-17 | $60.57 | $62.08 | $60.03 | $61.12 | $60.08 | 3,088,975 |
| 2022-03-16 | $59.17 | $59.76 | $57.91 | $59.66 | $58.64 | 3,010,932 |
| 2022-03-15 | $57.67 | $60.11 | $57.34 | $59.71 | $58.69 | 3,314,324 |
| 2022-03-14 | $59.65 | $60.93 | $58.88 | $59.49 | $58.48 | 4,462,206 |
| 2022-03-11 | $60.19 | $61.92 | $59.89 | $61.40 | $60.35 | 4,266,622 |
| 2022-03-10 | $61.77 | $63.38 | $60.81 | $62.07 | $61.01 | 7,257,402 |
| 2022-03-09 | $57.99 | $62.19 | $57.43 | $61.52 | $60.47 | 7,337,230 |
| 2022-03-08 | $59.14 | $63.39 | $58.95 | $60.95 | $59.91 | 11,125,006 |
| 2022-03-07 | $56.84 | $59.22 | $56.01 | $58.26 | $57.27 | 7,361,502 |
| 2022-03-04 | $52.91 | $56.68 | $52.72 | $56.49 | $55.53 | 5,601,037 |
| 2022-03-03 | $52.56 | $53.22 | $52.02 | $52.79 | $51.53 | 3,132,020 |
| 2022-03-02 | $52.02 | $53.39 | $51.19 | $52.63 | $51.37 | 3,983,526 |
| 2022-03-01 | $50.87 | $53.04 | $50.82 | $52.84 | $51.57 | 5,510,498 |
| 2022-02-28 | $52.50 | $52.67 | $50.35 | $50.49 | $49.28 | 4,582,435 |
| 2022-02-25 | $51.71 | $52.11 | $50.48 | $51.80 | $50.56 | 4,318,339 |
| 2022-02-24 | $55.50 | $56.14 | $50.88 | $52.00 | $50.75 | 8,282,972 |
| 2022-02-23 | $53.67 | $55.26 | $53.55 | $54.78 | $53.47 | 3,595,595 |
| 2022-02-22 | $55.19 | $55.48 | $53.21 | $53.63 | $52.35 | 4,223,598 |
| 2022-02-18 | $55.92 | $56.05 | $54.42 | $54.92 | $53.60 | 3,232,388 |
| 2022-02-17 | $53.14 | $56.71 | $53.00 | $56.15 | $54.81 | 7,579,612 |
| 2022-02-16 | $51.95 | $52.96 | $51.84 | $52.30 | $51.05 | 2,959,728 |
| 2022-02-15 | $51.18 | $52.10 | $50.78 | $51.68 | $50.44 | 3,365,617 |
| 2022-02-14 | $50.44 | $52.65 | $50.28 | $52.41 | $51.15 | 5,450,403 |
| 2022-02-11 | $47.36 | $50.39 | $47.17 | $49.74 | $48.55 | 5,129,482 |
| 2022-02-10 | $49.35 | $49.77 | $46.85 | $47.19 | $46.06 | 4,438,585 |
| 2022-02-09 | $48.87 | $50.42 | $48.78 | $49.47 | $48.29 | 3,082,658 |
| 2022-02-08 | $49.18 | $49.81 | $48.80 | $49.12 | $47.94 | 2,877,279 |
| 2022-02-07 | $48.61 | $49.54 | $48.30 | $49.19 | $48.01 | 2,577,870 |
| 2022-02-04 | $47.59 | $48.67 | $47.52 | $48.20 | $47.05 | 1,643,945 |
| 2022-02-03 | $48.89 | $48.89 | $47.76 | $48.14 | $46.99 | 2,225,845 |
| 2022-02-02 | $47.96 | $49.31 | $47.35 | $48.66 | $47.49 | 2,170,608 |
| 2022-02-01 | $48.22 | $48.51 | $47.23 | $47.89 | $46.74 | 2,552,170 |
| 2022-01-31 | $46.63 | $47.90 | $46.58 | $47.78 | $46.64 | 2,221,618 |
| 2022-01-28 | $46.38 | $46.56 | $45.42 | $46.26 | $45.15 | 3,096,786 |
| 2022-01-27 | $47.73 | $48.70 | $46.67 | $46.72 | $45.60 | 3,176,929 |
| 2022-01-26 | $49.89 | $50.95 | $48.31 | $48.54 | $47.38 | 2,841,200 |
| 2022-01-25 | $49.92 | $50.51 | $49.32 | $50.40 | $49.19 | 1,949,056 |
| 2022-01-24 | $50.52 | $50.65 | $48.65 | $50.29 | $49.09 | 2,730,767 |
| 2022-01-21 | $52.50 | $52.80 | $50.55 | $50.89 | $49.67 | 2,569,609 |
| 2022-01-20 | $54.72 | $54.92 | $52.34 | $52.37 | $51.12 | 2,507,480 |
| 2022-01-19 | $51.10 | $54.57 | $50.72 | $54.30 | $53.00 | 4,708,618 |
| 2022-01-18 | $51.12 | $51.50 | $50.25 | $50.30 | $49.10 | 1,662,492 |
| 2022-01-14 | $51.74 | $51.92 | $50.88 | $51.41 | $50.18 | 1,876,024 |
| 2022-01-13 | $52.44 | $52.63 | $51.64 | $51.76 | $50.52 | 1,785,747 |
| 2022-01-12 | $52.00 | $52.65 | $51.36 | $52.56 | $51.30 | 2,028,132 |
| 2022-01-11 | $51.61 | $51.90 | $50.93 | $51.78 | $50.54 | 1,619,471 |
| 2022-01-10 | $49.86 | $51.60 | $49.74 | $51.59 | $50.35 | 2,317,884 |
| 2022-01-07 | $50.28 | $50.59 | $49.39 | $50.13 | $48.93 | 2,562,904 |
| 2022-01-06 | $51.05 | $51.31 | $49.76 | $50.00 | $48.80 | 2,117,415 |
| 2022-01-05 | $53.37 | $53.84 | $51.89 | $52.02 | $50.77 | 3,531,392 |
| 2022-01-04 | $51.85 | $53.22 | $51.60 | $52.77 | $51.51 | 2,457,004 |
| 2022-01-03 | $52.03 | $52.23 | $51.31 | $51.75 | $50.51 | 1,571,171 |
| 2021-12-31 | $52.94 | $53.23 | $52.09 | $53.14 | $51.87 | 2,008,905 |
| 2021-12-30 | $51.14 | $52.68 | $51.14 | $52.60 | $51.34 | 1,829,492 |
| 2021-12-29 | $50.90 | $52.03 | $50.75 | $51.16 | $49.93 | 1,661,101 |
| 2021-12-28 | $51.45 | $52.13 | $51.01 | $51.21 | $49.98 | 1,248,854 |
| 2021-12-27 | $51.21 | $51.63 | $50.81 | $51.44 | $50.21 | 1,250,917 |
| 2021-12-23 | $51.88 | $51.93 | $50.78 | $51.60 | $50.36 | 2,114,577 |
| 2021-12-22 | $52.06 | $52.44 | $51.56 | $52.33 | $51.08 | 1,516,520 |
| 2021-12-21 | $51.97 | $52.36 | $50.78 | $52.14 | $50.89 | 2,395,878 |
| 2021-12-20 | $50.12 | $51.70 | $49.98 | $51.45 | $50.22 | 3,421,699 |
| 2021-12-17 | $51.30 | $52.18 | $50.39 | $50.42 | $49.21 | 2,881,808 |
| 2021-12-16 | $49.73 | $51.55 | $49.61 | $51.18 | $49.95 | 2,664,700 |
| 2021-12-15 | $49.02 | $49.19 | $47.53 | $48.94 | $47.77 | 2,642,653 |
| 2021-12-14 | $48.16 | $49.78 | $48.00 | $49.28 | $48.10 | 2,317,751 |
| 2021-12-13 | $47.78 | $49.06 | $47.66 | $48.77 | $47.60 | 2,365,857 |
| 2021-12-10 | $48.67 | $48.74 | $47.61 | $47.67 | $46.53 | 1,795,147 |
| 2021-12-09 | $49.12 | $49.30 | $48.00 | $48.33 | $47.17 | 1,812,980 |
| 2021-12-08 | $49.49 | $49.90 | $48.96 | $49.79 | $48.60 | 1,539,090 |
| 2021-12-07 | $49.05 | $50.10 | $48.96 | $49.56 | $48.37 | 1,196,684 |
| 2021-12-06 | $48.39 | $49.37 | $48.10 | $49.21 | $48.03 | 1,686,740 |
| 2021-12-03 | $47.94 | $49.25 | $47.09 | $48.46 | $47.30 | 2,653,195 |
| 2021-12-02 | $48.18 | $48.37 | $47.07 | $47.83 | $46.68 | 2,057,581 |
| 2021-12-01 | $50.21 | $50.78 | $48.03 | $48.08 | $46.93 | 2,229,571 |
| 2021-11-30 | $50.90 | $51.85 | $49.77 | $49.80 | $48.61 | 5,035,632 |
| 2021-11-29 | $51.28 | $51.61 | $50.01 | $50.68 | $49.12 | 2,986,718 |
| 2021-11-26 | $52.40 | $52.40 | $51.12 | $51.83 | $50.24 | 2,055,749 |
| 2021-11-24 | $51.93 | $52.04 | $51.27 | $51.68 | $50.09 | 1,337,278 |
| 2021-11-23 | $52.21 | $52.68 | $51.48 | $52.03 | $50.43 | 1,716,213 |
| 2021-11-22 | $53.14 | $53.84 | $52.32 | $52.94 | $51.31 | 1,686,398 |
| 2021-11-19 | $55.43 | $55.82 | $54.31 | $54.35 | $52.68 | 1,836,066 |
| 2021-11-18 | $56.63 | $57.10 | $55.55 | $55.79 | $54.07 | 1,176,322 |
| 2021-11-17 | $56.71 | $57.72 | $56.57 | $57.01 | $55.26 | 1,353,948 |
| 2021-11-16 | $57.53 | $57.85 | $56.31 | $56.33 | $54.60 | 1,251,023 |
| 2021-11-15 | $56.88 | $57.43 | $56.58 | $57.37 | $55.61 | 1,173,537 |
| 2021-11-12 | $56.84 | $58.12 | $56.49 | $57.07 | $55.31 | 1,858,251 |
| 2021-11-11 | $58.33 | $58.33 | $56.60 | $56.96 | $55.21 | 2,195,353 |
| 2021-11-10 | $57.03 | $57.77 | $56.75 | $57.17 | $55.41 | 3,014,686 |
| 2021-11-09 | $53.75 | $55.58 | $53.41 | $55.53 | $53.82 | 2,306,725 |
| 2021-11-08 | $53.97 | $54.18 | $53.07 | $53.60 | $51.95 | 1,815,988 |
| 2021-11-05 | $52.66 | $53.62 | $52.21 | $53.60 | $51.95 | 1,861,527 |
| 2021-11-04 | $53.51 | $54.26 | $52.02 | $52.20 | $50.59 | 1,659,131 |
| 2021-11-03 | $51.46 | $52.80 | $51.31 | $52.60 | $50.98 | 1,953,992 |
| 2021-11-02 | $53.01 | $53.01 | $51.80 | $52.23 | $50.62 | 2,095,551 |
| 2021-11-01 | $53.16 | $53.90 | $52.83 | $53.18 | $51.54 | 1,581,945 |
| 2021-10-29 | $54.49 | $54.61 | $53.05 | $53.05 | $51.42 | 2,029,225 |
| 2021-10-28 | $56.53 | $56.83 | $55.16 | $55.39 | $53.69 | 2,023,860 |
| 2021-10-27 | $57.05 | $57.48 | $56.67 | $56.72 | $54.98 | 1,444,626 |
| 2021-10-26 | $57.71 | $57.94 | $57.06 | $57.26 | $55.50 | 1,175,726 |
| 2021-10-25 | $57.98 | $58.49 | $57.60 | $57.85 | $56.07 | 1,006,648 |
| 2021-10-22 | $58.00 | $58.97 | $57.12 | $57.13 | $55.37 | 1,674,431 |
| 2021-10-21 | $56.97 | $57.36 | $56.63 | $57.10 | $55.34 | 1,492,223 |
| 2021-10-20 | $57.19 | $58.07 | $56.73 | $57.34 | $55.58 | 1,160,501 |
| 2021-10-19 | $57.85 | $57.85 | $56.30 | $56.74 | $54.99 | 1,123,650 |
| 2021-10-18 | $57.21 | $57.47 | $56.51 | $56.57 | $54.83 | 1,087,599 |
| 2021-10-15 | $56.61 | $57.76 | $56.29 | $57.43 | $55.66 | 1,336,689 |
| 2021-10-14 | $57.74 | $58.29 | $57.54 | $57.89 | $56.11 | 1,404,246 |
| 2021-10-13 | $55.51 | $57.40 | $55.46 | $57.09 | $55.33 | 2,107,202 |
| 2021-10-12 | $53.78 | $55.16 | $53.27 | $55.13 | $53.43 | 1,676,359 |
| 2021-10-11 | $54.21 | $54.47 | $53.59 | $53.75 | $52.10 | 741,895 |
| 2021-10-08 | $55.01 | $55.28 | $53.88 | $53.98 | $52.32 | 1,372,492 |
| 2021-10-07 | $53.16 | $54.09 | $53.03 | $53.77 | $52.12 | 1,260,623 |
| 2021-10-06 | $52.49 | $53.45 | $52.40 | $53.29 | $51.65 | 1,586,018 |
| 2021-10-05 | $51.98 | $52.89 | $51.19 | $52.61 | $50.99 | 1,816,100 |
| 2021-10-04 | $50.93 | $52.37 | $50.83 | $52.10 | $50.50 | 1,977,705 |
| 2021-10-01 | $52.30 | $52.30 | $50.82 | $50.99 | $49.42 | 2,091,474 |
| 2021-09-30 | $51.68 | $53.08 | $51.31 | $51.85 | $50.25 | 2,526,738 |
| 2021-09-29 | $49.75 | $51.49 | $49.29 | $51.11 | $49.54 | 4,868,708 |
| 2021-09-28 | $49.42 | $50.43 | $49.20 | $49.72 | $48.19 | 4,538,910 |
| 2021-09-27 | $50.62 | $51.74 | $50.37 | $50.55 | $48.99 | 1,566,560 |
| 2021-09-24 | $50.76 | $51.54 | $50.50 | $50.51 | $48.96 | 1,808,381 |
| 2021-09-23 | $52.26 | $52.46 | $51.07 | $51.16 | $49.59 | 1,712,957 |
| 2021-09-22 | $53.11 | $53.77 | $52.45 | $52.52 | $50.90 | 1,365,814 |
| 2021-09-21 | $53.44 | $54.05 | $52.82 | $52.88 | $51.25 | 1,201,016 |
| 2021-09-20 | $52.91 | $53.52 | $52.39 | $53.02 | $51.39 | 1,674,407 |
| 2021-09-17 | $53.33 | $53.63 | $53.01 | $53.23 | $51.59 | 2,362,731 |
| 2021-09-16 | $54.80 | $54.89 | $53.42 | $53.83 | $52.17 | 1,783,819 |
| 2021-09-15 | $55.47 | $56.65 | $55.33 | $55.95 | $54.23 | 1,174,285 |
| 2021-09-14 | $55.86 | $56.59 | $55.50 | $55.73 | $54.02 | 1,049,699 |
| 2021-09-13 | $55.32 | $56.27 | $55.05 | $55.52 | $53.81 | 1,357,490 |
| 2021-09-10 | $55.98 | $56.49 | $55.16 | $55.17 | $53.47 | 1,642,693 |
| 2021-09-09 | $57.33 | $57.33 | $56.11 | $56.67 | $54.93 | 1,363,851 |
| 2021-09-08 | $56.94 | $57.45 | $56.54 | $56.97 | $55.22 | 1,119,242 |
| 2021-09-07 | $58.08 | $58.50 | $56.73 | $57.02 | $55.27 | 1,653,360 |
| 2021-09-03 | $58.64 | $59.60 | $58.16 | $58.87 | $57.06 | 1,217,286 |
| 2021-09-02 | $57.08 | $57.63 | $56.68 | $57.63 | $55.86 | 961,228 |
| 2021-09-01 | $57.99 | $58.29 | $56.99 | $57.01 | $55.26 | 1,487,178 |
| 2021-08-31 | $57.30 | $58.62 | $57.11 | $57.52 | $55.75 | 4,245,298 |
| 2021-08-30 | $58.76 | $58.91 | $57.19 | $57.25 | $55.15 | 1,444,701 |
| 2021-08-27 | $56.57 | $58.71 | $56.34 | $58.57 | $56.42 | 1,668,756 |
| 2021-08-26 | $56.62 | $57.39 | $56.41 | $56.52 | $54.45 | 2,477,576 |
| 2021-08-25 | $57.71 | $57.82 | $57.00 | $57.20 | $55.10 | 1,145,999 |
| 2021-08-24 | $58.40 | $58.76 | $57.80 | $58.28 | $56.15 | 1,406,983 |
| 2021-08-23 | $57.17 | $58.52 | $56.72 | $58.22 | $56.09 | 1,196,013 |
| 2021-08-20 | $55.70 | $56.61 | $55.56 | $56.12 | $54.06 | 1,693,002 |
| 2021-08-19 | $56.27 | $56.60 | $55.63 | $55.95 | $53.90 | 1,630,538 |
| 2021-08-18 | $58.19 | $58.34 | $56.11 | $56.59 | $54.52 | 2,063,641 |
| 2021-08-17 | $58.73 | $59.01 | $57.99 | $58.34 | $56.20 | 909,949 |
| 2021-08-16 | $59.06 | $59.73 | $58.37 | $59.00 | $56.84 | 994,731 |
| 2021-08-13 | $58.57 | $59.37 | $58.39 | $59.14 | $56.97 | 774,871 |
| 2021-08-12 | $58.50 | $58.56 | $57.35 | $57.98 | $55.86 | 886,761 |
| 2021-08-11 | $58.71 | $59.50 | $58.51 | $58.69 | $56.54 | 1,096,956 |
| 2021-08-10 | $58.74 | $58.98 | $57.70 | $57.91 | $55.79 | 1,189,878 |
| 2021-08-09 | $59.77 | $60.42 | $58.86 | $58.92 | $56.76 | 1,465,670 |
| 2021-08-06 | $60.30 | $60.89 | $59.70 | $60.53 | $58.31 | 1,270,547 |
| 2021-08-05 | $63.21 | $63.33 | $61.74 | $61.83 | $59.57 | 715,960 |
| 2021-08-04 | $64.70 | $65.40 | $63.30 | $63.32 | $61.00 | 808,413 |
| 2021-08-03 | $64.09 | $64.65 | $63.95 | $64.03 | $61.68 | 612,480 |
| 2021-08-02 | $64.85 | $64.85 | $63.48 | $64.09 | $61.74 | 653,369 |
| 2021-07-30 | $64.29 | $65.10 | $64.04 | $64.68 | $62.31 | 921,537 |
| 2021-07-29 | $63.38 | $65.86 | $63.25 | $64.77 | $62.40 | 2,390,564 |
| 2021-07-28 | $61.02 | $61.75 | $60.41 | $61.72 | $59.46 | 1,405,918 |
| 2021-07-27 | $61.24 | $61.38 | $60.32 | $61.16 | $58.92 | 1,108,877 |
| 2021-07-26 | $60.24 | $61.88 | $59.66 | $61.12 | $58.88 | 1,319,415 |
| 2021-07-23 | $60.09 | $60.36 | $59.36 | $59.95 | $57.75 | 905,433 |
| 2021-07-22 | $60.88 | $61.02 | $59.55 | $60.38 | $58.17 | 893,959 |
| 2021-07-21 | $60.29 | $61.42 | $60.12 | $61.18 | $58.94 | 792,176 |
| 2021-07-20 | $61.12 | $62.15 | $60.43 | $60.96 | $58.73 | 1,078,523 |
| 2021-07-19 | $60.50 | $61.55 | $60.04 | $60.71 | $58.49 | 1,295,628 |
| 2021-07-16 | $62.32 | $62.47 | $60.79 | $61.26 | $59.02 | 1,027,926 |
| 2021-07-15 | $62.20 | $62.64 | $61.35 | $62.58 | $60.29 | 976,764 |
| 2021-07-14 | $62.85 | $63.16 | $61.88 | $62.19 | $59.91 | 972,744 |
| 2021-07-13 | $60.71 | $62.93 | $60.57 | $61.73 | $59.47 | 1,091,538 |
| 2021-07-12 | $61.05 | $61.72 | $60.34 | $60.48 | $58.26 | 821,308 |
| 2021-07-09 | $60.52 | $61.75 | $60.45 | $61.48 | $59.23 | 899,421 |
| 2021-07-08 | $62.03 | $62.21 | $59.67 | $60.52 | $58.30 | 1,394,510 |
| 2021-07-07 | $62.25 | $62.40 | $61.54 | $61.82 | $59.56 | 1,268,979 |
| 2021-07-06 | $62.69 | $62.69 | $61.03 | $61.75 | $59.49 | 1,636,396 |
| 2021-07-02 | $61.81 | $61.90 | $60.93 | $61.69 | $59.43 | 1,224,413 |
| 2021-07-01 | $61.19 | $61.43 | $60.21 | $60.50 | $58.28 | 864,474 |
| 2021-06-30 | $61.06 | $61.06 | $60.25 | $60.45 | $58.24 | 2,749,512 |
| 2021-06-29 | $60.20 | $61.45 | $60.01 | $60.68 | $58.46 | 1,611,760 |
| 2021-06-28 | $62.26 | $62.33 | $60.70 | $61.04 | $58.80 | 1,756,601 |
| 2021-06-25 | $63.14 | $63.16 | $62.06 | $62.32 | $60.04 | 930,072 |
| 2021-06-24 | $62.61 | $63.06 | $62.37 | $62.55 | $60.26 | 1,031,884 |
| 2021-06-23 | $64.05 | $64.09 | $62.36 | $62.42 | $60.13 | 1,137,469 |
| 2021-06-22 | $63.87 | $63.95 | $63.35 | $63.35 | $61.03 | 1,030,316 |
| 2021-06-21 | $63.57 | $64.30 | $62.49 | $64.06 | $61.71 | 1,014,002 |
| 2021-06-18 | $64.53 | $64.76 | $62.76 | $62.77 | $60.47 | 2,283,633 |
| 2021-06-17 | $66.08 | $66.12 | $64.38 | $64.43 | $62.07 | 2,229,570 |
| 2021-06-16 | $69.89 | $71.01 | $68.35 | $68.42 | $65.91 | 1,417,735 |
| 2021-06-15 | $70.89 | $70.95 | $69.41 | $69.59 | $67.04 | 850,152 |
| 2021-06-14 | $69.82 | $71.28 | $69.61 | $70.91 | $68.31 | 822,610 |
| 2021-06-11 | $72.25 | $72.38 | $71.11 | $71.28 | $68.67 | 528,786 |
| 2021-06-10 | $70.97 | $72.54 | $70.51 | $72.48 | $69.83 | 881,329 |
| 2021-06-09 | $70.19 | $71.30 | $70.19 | $70.71 | $68.12 | 674,581 |
| 2021-06-08 | $70.52 | $70.83 | $70.07 | $70.21 | $67.64 | 712,621 |
| 2021-06-07 | $70.17 | $70.61 | $69.59 | $70.57 | $67.99 | 780,578 |
| 2021-06-04 | $70.55 | $71.61 | $70.23 | $70.72 | $68.13 | 711,829 |
| 2021-06-03 | $70.58 | $70.78 | $69.59 | $69.98 | $67.42 | 1,058,125 |
| 2021-06-02 | $71.71 | $72.60 | $71.38 | $72.02 | $69.38 | 726,894 |
| 2021-06-01 | $72.15 | $72.45 | $71.25 | $71.68 | $69.05 | 857,893 |
| 2021-05-28 | $71.10 | $72.33 | $70.91 | $71.75 | $69.12 | 2,530,131 |
| 2021-05-27 | $72.54 | $72.84 | $71.50 | $71.70 | $68.74 | 1,122,945 |
| 2021-05-26 | $72.62 | $73.32 | $71.91 | $72.77 | $69.76 | 2,964,650 |
| 2021-05-25 | $72.16 | $72.43 | $70.98 | $72.30 | $69.31 | 941,722 |
| 2021-05-24 | $72.08 | $72.56 | $71.67 | $72.12 | $69.14 | 516,838 |
| 2021-05-21 | $73.85 | $73.89 | $71.59 | $72.08 | $69.10 | 1,012,035 |
| 2021-05-20 | $72.42 | $74.37 | $72.15 | $73.57 | $70.53 | 1,603,361 |
| 2021-05-19 | $72.89 | $74.50 | $71.39 | $72.15 | $69.17 | 1,981,378 |
| 2021-05-18 | $72.94 | $73.20 | $71.21 | $72.98 | $69.97 | 1,835,934 |
| 2021-05-17 | $70.63 | $73.34 | $70.34 | $73.25 | $70.22 | 2,472,010 |
| 2021-05-14 | $69.78 | $70.27 | $69.28 | $70.02 | $67.13 | 787,238 |
| 2021-05-13 | $68.25 | $69.57 | $67.96 | $68.88 | $66.04 | 1,100,932 |
| 2021-05-12 | $69.53 | $69.53 | $67.94 | $68.67 | $65.83 | 1,547,420 |
| 2021-05-11 | $67.23 | $69.19 | $67.05 | $69.10 | $66.25 | 1,059,992 |
| 2021-05-10 | $70.48 | $70.48 | $68.45 | $68.51 | $65.68 | 974,599 |
| 2021-05-07 | $69.34 | $70.00 | $68.50 | $69.17 | $66.31 | 1,922,801 |
| 2021-05-06 | $67.00 | $69.47 | $67.00 | $68.29 | $65.47 | 2,106,622 |
| 2021-05-05 | $66.87 | $66.87 | $65.73 | $66.69 | $63.94 | 846,900 |
| 2021-05-04 | $66.61 | $67.65 | $65.57 | $66.37 | $63.63 | 1,679,002 |
| 2021-05-03 | $63.63 | $67.12 | $63.35 | $66.89 | $64.13 | 2,134,377 |
| 2021-04-30 | $63.69 | $64.33 | $62.39 | $62.44 | $59.86 | 1,561,403 |
| 2021-04-29 | $64.76 | $64.78 | $63.08 | $63.62 | $60.99 | 1,174,910 |
| 2021-04-28 | $64.00 | $65.41 | $63.61 | $65.09 | $62.40 | 1,156,655 |
| 2021-04-27 | $65.75 | $65.86 | $64.57 | $64.62 | $61.95 | 778,928 |
| 2021-04-26 | $66.10 | $66.39 | $65.59 | $65.85 | $63.13 | 599,046 |
| 2021-04-23 | $66.72 | $66.89 | $65.69 | $66.11 | $63.38 | 633,715 |
| 2021-04-22 | $66.68 | $66.72 | $65.83 | $66.16 | $63.43 | 1,063,803 |
| 2021-04-21 | $66.62 | $67.81 | $66.31 | $67.23 | $64.45 | 1,245,366 |
| 2021-04-20 | $65.46 | $66.85 | $65.41 | $66.37 | $63.63 | 2,087,441 |
| 2021-04-19 | $64.36 | $65.68 | $64.25 | $65.60 | $62.89 | 1,648,564 |
| 2021-04-16 | $63.83 | $64.79 | $62.94 | $64.58 | $61.91 | 1,558,861 |
| 2021-04-15 | $61.53 | $63.98 | $61.34 | $63.26 | $60.65 | 2,106,932 |
| 2021-04-14 | $60.92 | $61.32 | $60.39 | $60.80 | $58.29 | 2,058,916 |
| 2021-04-13 | $60.47 | $61.64 | $60.23 | $61.25 | $58.72 | 1,426,320 |
| 2021-04-12 | $60.38 | $60.56 | $59.75 | $60.12 | $57.64 | 815,562 |
| 2021-04-09 | $60.19 | $61.14 | $59.70 | $60.77 | $58.26 | 1,091,236 |
| 2021-04-08 | $61.32 | $61.32 | $60.52 | $60.78 | $58.27 | 1,790,150 |
| 2021-04-07 | $60.68 | $60.68 | $59.65 | $60.07 | $57.59 | 1,137,066 |
| 2021-04-06 | $60.41 | $61.41 | $60.21 | $60.59 | $58.09 | 1,375,255 |
| 2021-04-05 | $59.52 | $60.51 | $59.32 | $60.02 | $57.54 | 1,027,416 |
| 2021-04-01 | $58.81 | $59.74 | $58.00 | $59.67 | $57.21 | 1,246,496 |
| 2021-03-31 | $57.17 | $58.57 | $56.79 | $57.81 | $55.42 | 1,145,791 |
| 2021-03-30 | $57.72 | $57.81 | $56.54 | $56.71 | $54.37 | 1,203,269 |
| 2021-03-29 | $58.35 | $59.03 | $56.90 | $59.02 | $56.58 | 1,296,750 |
| 2021-03-26 | $58.75 | $58.86 | $57.75 | $58.86 | $56.43 | 941,062 |
| 2021-03-25 | $58.18 | $58.95 | $57.43 | $57.97 | $55.58 | 867,652 |
| 2021-03-24 | $59.49 | $59.58 | $58.59 | $58.66 | $56.24 | 704,710 |
| 2021-03-23 | $60.03 | $60.15 | $58.88 | $59.28 | $56.83 | 962,355 |
| 2021-03-22 | $60.45 | $61.00 | $60.30 | $60.40 | $57.91 | 613,913 |
| 2021-03-19 | $60.26 | $60.91 | $59.95 | $60.64 | $58.14 | 1,009,119 |
| 2021-03-18 | $60.45 | $60.81 | $59.65 | $60.12 | $57.64 | 1,073,952 |
| 2021-03-17 | $58.91 | $61.61 | $58.59 | $61.42 | $58.88 | 1,453,451 |
| 2021-03-16 | $60.23 | $60.23 | $58.88 | $59.21 | $56.76 | 959,541 |
| 2021-03-15 | $59.52 | $60.37 | $58.86 | $59.66 | $57.20 | 1,092,342 |
| 2021-03-12 | $57.51 | $59.40 | $57.39 | $59.11 | $56.67 | 932,841 |
| 2021-03-11 | $58.75 | $59.22 | $57.86 | $58.97 | $56.53 | 1,023,468 |
| 2021-03-10 | $57.97 | $58.35 | $57.09 | $57.90 | $55.51 | 946,759 |
| 2021-03-09 | $58.64 | $59.53 | $57.51 | $57.61 | $55.23 | 1,542,389 |
| 2021-03-08 | $57.17 | $57.66 | $56.32 | $56.74 | $54.40 | 937,218 |
| 2021-03-05 | $56.74 | $57.28 | $55.55 | $57.17 | $54.81 | 1,459,165 |
| 2021-03-04 | $55.90 | $57.42 | $55.34 | $56.30 | $53.97 | 1,440,443 |
| 2021-03-03 | $55.66 | $56.46 | $54.66 | $55.99 | $53.68 | 1,667,390 |
| 2021-03-02 | $55.57 | $57.73 | $55.44 | $57.12 | $54.76 | 2,264,089 |
| 2021-03-01 | $56.70 | $57.53 | $55.11 | $55.36 | $53.07 | 1,956,700 |
| 2021-02-26 | $57.80 | $58.13 | $55.67 | $55.87 | $53.56 | 4,541,224 |
| 2021-02-25 | $60.95 | $62.06 | $58.42 | $58.72 | $55.94 | 1,612,201 |
| 2021-02-24 | $59.78 | $61.95 | $59.23 | $61.64 | $58.73 | 1,268,027 |
| 2021-02-23 | $61.51 | $61.64 | $59.74 | $60.76 | $57.89 | 1,271,111 |
| 2021-02-22 | $60.05 | $62.52 | $59.92 | $62.30 | $59.35 | 1,560,769 |
| 2021-02-19 | $61.50 | $61.50 | $59.24 | $59.79 | $56.96 | 2,024,813 |
| 2021-02-18 | $61.59 | $62.34 | $60.93 | $61.09 | $58.20 | 1,691,290 |
| 2021-02-17 | $62.82 | $62.99 | $61.20 | $61.66 | $58.75 | 1,969,627 |
| 2021-02-16 | $66.25 | $66.54 | $63.83 | $63.87 | $60.85 | 2,464,014 |
| 2021-02-12 | $69.53 | $69.88 | $65.63 | $66.68 | $63.53 | 3,600,881 |
| 2021-02-11 | $73.31 | $73.50 | $70.59 | $71.01 | $67.65 | 1,056,993 |
| 2021-02-10 | $73.10 | $73.36 | $71.99 | $73.02 | $69.57 | 659,763 |
| 2021-02-09 | $72.83 | $72.99 | $71.63 | $72.40 | $68.98 | 833,907 |
| 2021-02-08 | $71.99 | $72.89 | $71.39 | $72.56 | $69.13 | 842,403 |
| 2021-02-05 | $68.96 | $71.04 | $68.57 | $70.99 | $67.63 | 1,605,582 |
| 2021-02-04 | $67.07 | $68.60 | $66.65 | $68.45 | $65.21 | 1,746,705 |
| 2021-02-03 | $69.62 | $70.38 | $69.07 | $69.29 | $66.01 | 1,183,370 |
| 2021-02-02 | $69.52 | $70.02 | $68.42 | $69.35 | $66.07 | 942,963 |
| 2021-02-01 | $72.00 | $72.19 | $70.12 | $70.77 | $67.42 | 1,199,671 |
| 2021-01-29 | $71.27 | $71.96 | $69.48 | $69.85 | $66.55 | 1,091,495 |
| 2021-01-28 | $69.26 | $70.46 | $68.44 | $69.41 | $66.13 | 1,205,062 |
| 2021-01-27 | $70.09 | $70.22 | $67.72 | $67.97 | $64.76 | 1,499,763 |
| 2021-01-26 | $71.19 | $71.93 | $70.78 | $70.93 | $67.58 | 808,622 |
| 2021-01-25 | $71.32 | $72.47 | $69.84 | $71.12 | $67.76 | 797,437 |
| 2021-01-22 | $69.47 | $71.39 | $68.73 | $70.69 | $67.35 | 815,773 |
| 2021-01-21 | $71.45 | $71.45 | $70.01 | $70.89 | $67.54 | 1,032,940 |
| 2021-01-20 | $69.89 | $71.98 | $69.27 | $71.31 | $67.94 | 1,358,396 |
| 2021-01-19 | $68.84 | $69.55 | $68.10 | $68.49 | $65.25 | 1,268,117 |
| 2021-01-15 | $69.72 | $69.82 | $68.32 | $68.65 | $65.40 | 1,219,406 |
| 2021-01-14 | $70.04 | $70.85 | $69.63 | $70.00 | $66.69 | 887,365 |
| 2021-01-13 | $70.74 | $71.07 | $69.84 | $70.10 | $66.79 | 1,539,350 |
| 2021-01-12 | $69.38 | $70.52 | $68.80 | $70.43 | $67.10 | 1,461,648 |
| 2021-01-11 | $70.24 | $70.74 | $69.31 | $69.38 | $66.10 | 1,402,178 |
| 2021-01-08 | $74.90 | $75.06 | $70.97 | $72.12 | $68.71 | 1,642,416 |
| 2021-01-07 | $75.23 | $76.69 | $74.23 | $76.39 | $72.78 | 1,075,629 |
| 2021-01-06 | $73.06 | $75.79 | $72.99 | $75.52 | $71.95 | 1,361,096 |
| 2021-01-05 | $76.26 | $76.26 | $73.01 | $74.24 | $70.73 | 2,085,387 |
| 2021-01-04 | $73.45 | $75.75 | $72.69 | $75.18 | $71.63 | 2,028,718 |
| 2020-12-31 | $72.49 | $72.67 | $70.27 | $70.51 | $67.18 | 840,677 |
| 2020-12-30 | $71.71 | $72.70 | $71.54 | $72.13 | $68.72 | 534,995 |
| 2020-12-29 | $70.86 | $72.23 | $70.75 | $71.18 | $67.82 | 640,512 |
| 2020-12-28 | $72.69 | $73.01 | $70.37 | $70.74 | $67.40 | 649,110 |
| 2020-12-24 | $70.60 | $71.79 | $70.56 | $71.49 | $68.11 | 250,496 |
| 2020-12-23 | $70.56 | $71.52 | $70.56 | $70.99 | $67.63 | 520,922 |
| 2020-12-22 | $71.79 | $71.89 | $69.48 | $70.16 | $66.84 | 676,258 |
| 2020-12-21 | $72.00 | $72.58 | $71.15 | $71.70 | $68.31 | 819,659 |
| 2020-12-18 | $73.28 | $73.28 | $71.54 | $71.57 | $68.19 | 932,938 |
| 2020-12-17 | $72.71 | $74.90 | $72.26 | $72.99 | $69.54 | 1,257,869 |
| 2020-12-16 | $70.72 | $71.46 | $69.58 | $71.42 | $68.04 | 1,228,673 |
| 2020-12-15 | $69.92 | $71.25 | $69.65 | $70.26 | $66.94 | 818,155 |
| 2020-12-14 | $69.97 | $70.78 | $68.41 | $68.69 | $65.44 | 1,057,352 |
| 2020-12-11 | $70.92 | $71.13 | $69.74 | $70.16 | $66.84 | 1,002,148 |
| 2020-12-10 | $71.21 | $72.37 | $70.21 | $70.97 | $67.62 | 919,415 |
| 2020-12-09 | $72.67 | $72.67 | $70.10 | $70.76 | $67.42 | 1,163,400 |
| 2020-12-08 | $72.56 | $73.14 | $72.11 | $73.02 | $69.57 | 1,148,463 |
| 2020-12-07 | $69.10 | $73.00 | $69.04 | $72.12 | $68.71 | 1,639,681 |
| 2020-12-04 | $68.96 | $69.58 | $68.07 | $69.06 | $65.80 | 789,406 |
| 2020-12-03 | $69.40 | $69.69 | $68.27 | $69.04 | $65.78 | 1,148,119 |
| 2020-12-02 | $69.13 | $69.30 | $67.84 | $69.08 | $65.81 | 1,069,705 |
| 2020-12-01 | $67.87 | $69.11 | $66.60 | $68.80 | $65.55 | 2,185,441 |
| 2020-11-30 | $64.31 | $65.91 | $63.66 | $65.87 | $62.76 | 1,407,935 |
| 2020-11-27 | $62.99 | $64.49 | $62.86 | $64.47 | $61.42 | 683,027 |
| 2020-11-25 | $63.70 | $64.53 | $63.23 | $63.80 | $60.78 | 1,225,403 |
| 2020-11-24 | $62.98 | $63.81 | $62.29 | $62.89 | $59.92 | 1,691,815 |
| 2020-11-23 | $66.99 | $67.32 | $64.51 | $64.76 | $60.92 | 1,913,798 |
| 2020-11-20 | $68.43 | $69.17 | $67.30 | $67.63 | $63.62 | 1,272,157 |
| 2020-11-19 | $67.50 | $68.40 | $66.83 | $67.30 | $63.31 | 1,535,851 |
| 2020-11-18 | $71.45 | $71.49 | $68.70 | $68.83 | $64.75 | 2,072,264 |
| 2020-11-17 | $73.00 | $73.54 | $71.42 | $71.60 | $67.35 | 1,072,596 |
| 2020-11-16 | $73.36 | $74.13 | $72.72 | $73.00 | $68.67 | 1,278,240 |
| 2020-11-13 | $75.87 | $75.94 | $74.04 | $74.27 | $69.86 | 691,036 |
| 2020-11-12 | $74.24 | $75.07 | $73.68 | $74.55 | $70.13 | 1,122,286 |
| 2020-11-11 | $72.99 | $73.38 | $71.71 | $73.03 | $68.70 | 1,663,012 |
| 2020-11-10 | $76.07 | $76.60 | $73.16 | $73.28 | $68.93 | 2,019,545 |
| 2020-11-09 | $79.00 | $79.74 | $75.38 | $76.11 | $71.60 | 3,188,723 |
| 2020-11-06 | $83.96 | $84.43 | $83.02 | $84.16 | $79.17 | 1,035,849 |
| 2020-11-05 | $82.29 | $83.84 | $81.77 | $83.07 | $78.14 | 1,670,335 |
| 2020-11-04 | $82.40 | $82.55 | $79.20 | $79.75 | $75.02 | 1,173,812 |
| 2020-11-03 | $81.93 | $83.04 | $81.26 | $82.49 | $77.60 | 991,113 |
| 2020-11-02 | $80.15 | $81.05 | $79.01 | $80.98 | $76.18 | 815,792 |
| 2020-10-30 | $79.30 | $79.93 | $77.89 | $79.29 | $74.59 | 699,958 |
| 2020-10-29 | $75.97 | $79.62 | $75.96 | $78.66 | $73.99 | 1,366,629 |
| 2020-10-28 | $78.57 | $79.28 | $75.90 | $76.13 | $71.61 | 1,442,736 |
| 2020-10-27 | $79.78 | $80.79 | $79.08 | $80.62 | $75.84 | 851,648 |
| 2020-10-26 | $78.75 | $80.48 | $78.54 | $79.33 | $74.62 | 740,839 |
| 2020-10-23 | $79.41 | $79.67 | $78.75 | $79.24 | $74.54 | 658,899 |
| 2020-10-22 | $80.60 | $81.15 | $78.96 | $79.68 | $74.95 | 1,024,072 |
| 2020-10-21 | $80.49 | $82.29 | $80.39 | $81.72 | $76.87 | 1,020,841 |
| 2020-10-20 | $79.85 | $80.16 | $78.91 | $79.79 | $75.06 | 699,567 |
| 2020-10-19 | $81.30 | $82.27 | $79.45 | $79.55 | $74.83 | 744,833 |
| 2020-10-16 | $83.20 | $83.27 | $81.15 | $81.31 | $76.49 | 544,373 |
| 2020-10-15 | $82.94 | $83.65 | $82.25 | $82.86 | $77.95 | 449,212 |
| 2020-10-14 | $84.18 | $85.46 | $83.25 | $84.18 | $79.19 | 742,023 |
| 2020-10-13 | $81.99 | $83.44 | $80.94 | $83.16 | $78.23 | 753,906 |
| 2020-10-12 | $82.67 | $83.53 | $82.13 | $82.68 | $77.78 | 589,280 |
| 2020-10-09 | $79.69 | $82.73 | $79.69 | $82.69 | $77.79 | 1,267,608 |
| 2020-10-08 | $78.15 | $79.38 | $77.86 | $78.55 | $73.89 | 1,076,664 |
| 2020-10-07 | $78.93 | $79.25 | $76.97 | $77.60 | $73.00 | 1,214,493 |
| 2020-10-06 | $81.46 | $82.09 | $77.89 | $77.92 | $73.30 | 1,222,314 |
| 2020-10-05 | $79.60 | $81.66 | $79.60 | $80.90 | $76.10 | 864,549 |
| 2020-10-02 | $80.63 | $81.09 | $79.41 | $79.58 | $74.86 | 779,865 |
| 2020-10-01 | $80.70 | $81.95 | $80.19 | $81.08 | $76.27 | 1,125,892 |
| 2020-09-30 | $79.49 | $80.49 | $78.37 | $79.61 | $74.89 | 1,291,022 |
| 2020-09-29 | $79.00 | $80.43 | $78.68 | $79.80 | $75.07 | 1,052,626 |
| 2020-09-28 | $78.95 | $79.26 | $77.74 | $78.28 | $73.64 | 1,084,290 |
| 2020-09-25 | $77.00 | $78.50 | $76.77 | $78.14 | $73.51 | 1,142,142 |
| 2020-09-24 | $74.26 | $78.50 | $73.69 | $78.28 | $73.64 | 2,149,044 |
| 2020-09-23 | $77.75 | $78.06 | $74.02 | $74.71 | $70.28 | 2,463,165 |
| 2020-09-22 | $79.14 | $79.66 | $77.55 | $78.94 | $74.26 | 1,061,924 |
| 2020-09-21 | $78.29 | $79.68 | $76.67 | $78.51 | $73.85 | 2,083,850 |
| 2020-09-18 | $84.26 | $84.54 | $80.60 | $80.72 | $75.93 | 2,007,852 |
| 2020-09-17 | $83.83 | $85.30 | $82.25 | $84.13 | $79.14 | 1,751,976 |
| 2020-09-16 | $86.71 | $86.75 | $85.06 | $85.59 | $80.51 | 1,299,063 |
| 2020-09-15 | $87.95 | $89.23 | $85.29 | $85.85 | $80.76 | 1,922,439 |
| 2020-09-14 | $83.38 | $87.36 | $83.20 | $86.47 | $81.34 | 3,147,869 |
| 2020-09-11 | $82.99 | $84.14 | $81.47 | $82.18 | $77.31 | 611,878 |
| 2020-09-10 | $83.95 | $84.57 | $81.55 | $82.11 | $77.24 | 869,167 |
| 2020-09-09 | $80.30 | $83.45 | $80.10 | $83.12 | $78.19 | 934,668 |
| 2020-09-08 | $76.70 | $80.87 | $75.68 | $79.43 | $74.72 | 1,083,553 |
| 2020-09-04 | $79.67 | $80.29 | $77.08 | $78.86 | $74.18 | 972,464 |
| 2020-09-03 | $80.77 | $80.97 | $78.11 | $80.18 | $75.42 | 986,695 |
| 2020-09-02 | $80.44 | $82.01 | $78.35 | $81.98 | $77.12 | 956,379 |
| 2020-09-01 | $83.91 | $83.91 | $80.16 | $81.15 | $76.34 | 1,014,781 |
| 2020-08-31 | $82.50 | $83.68 | $82.00 | $82.50 | $77.61 | 896,776 |
| 2020-08-28 | $80.74 | $82.25 | $80.29 | $82.03 | $77.16 | 1,040,546 |
| 2020-08-27 | $82.23 | $82.35 | $78.05 | $79.40 | $74.27 | 828,685 |
| 2020-08-26 | $77.80 | $80.85 | $77.51 | $80.76 | $75.55 | 1,003,331 |
| 2020-08-25 | $78.66 | $78.73 | $77.03 | $78.62 | $73.54 | 786,814 |
| 2020-08-24 | $80.35 | $80.44 | $77.72 | $78.66 | $73.58 | 744,101 |
| 2020-08-21 | $79.88 | $79.91 | $78.16 | $79.50 | $74.37 | 935,277 |
| 2020-08-20 | $80.13 | $81.63 | $79.83 | $80.91 | $75.69 | 1,112,619 |
| 2020-08-19 | $81.93 | $82.80 | $79.86 | $80.50 | $75.30 | 1,058,343 |
| 2020-08-18 | $84.06 | $84.47 | $81.07 | $82.14 | $76.84 | 1,090,274 |
| 2020-08-17 | $81.98 | $83.19 | $81.52 | $82.47 | $77.14 | 1,253,863 |
| 2020-08-14 | $79.10 | $79.23 | $77.72 | $79.05 | $73.95 | 924,295 |
| 2020-08-13 | $78.56 | $80.67 | $77.83 | $79.04 | $73.94 | 1,044,621 |
| 2020-08-12 | $78.79 | $80.24 | $77.12 | $77.35 | $72.36 | 1,850,316 |
| 2020-08-11 | $77.62 | $79.39 | $75.79 | $77.30 | $72.31 | 2,851,035 |
| 2020-08-10 | $83.13 | $84.01 | $81.68 | $81.89 | $76.60 | 1,302,131 |
| 2020-08-07 | $81.94 | $83.78 | $81.60 | $82.35 | $77.03 | 1,338,113 |
| 2020-08-06 | $84.42 | $84.66 | $82.29 | $84.10 | $78.67 | 1,684,835 |
| 2020-08-05 | $83.25 | $84.29 | $82.44 | $83.51 | $78.12 | 2,234,331 |
| 2020-08-04 | $77.70 | $81.65 | $77.15 | $81.57 | $76.30 | 2,045,203 |
| 2020-08-03 | $79.26 | $80.00 | $77.23 | $78.07 | $73.03 | 1,376,476 |
| 2020-07-31 | $76.55 | $79.55 | $76.08 | $79.49 | $74.36 | 2,498,729 |
| 2020-07-30 | $71.51 | $76.00 | $70.86 | $75.33 | $70.47 | 2,911,162 |
| 2020-07-29 | $75.11 | $75.13 | $72.07 | $73.29 | $68.56 | 2,220,182 |
| 2020-07-28 | $72.64 | $75.68 | $72.53 | $75.15 | $70.30 | 2,139,839 |
| 2020-07-27 | $74.00 | $75.17 | $73.24 | $74.12 | $69.33 | 2,327,124 |
| 2020-07-24 | $69.51 | $71.92 | $69.38 | $71.80 | $67.16 | 1,520,849 |
| 2020-07-23 | $70.18 | $70.67 | $68.20 | $69.16 | $64.69 | 2,060,837 |
| 2020-07-22 | $69.05 | $70.31 | $68.58 | $69.98 | $65.46 | 1,214,696 |
| 2020-07-21 | $69.57 | $70.45 | $67.79 | $68.89 | $64.44 | 1,543,614 |
| 2020-07-20 | $67.29 | $69.00 | $67.08 | $68.62 | $64.19 | 1,074,096 |
| 2020-07-17 | $65.90 | $67.01 | $65.37 | $66.94 | $62.62 | 787,836 |
| 2020-07-16 | $65.97 | $66.25 | $64.61 | $65.09 | $60.89 | 862,759 |
| 2020-07-15 | $65.02 | $66.35 | $64.08 | $65.82 | $61.57 | 1,074,062 |
| 2020-07-14 | $62.10 | $65.15 | $61.80 | $65.09 | $60.89 | 1,157,104 |
| 2020-07-13 | $65.72 | $66.37 | $62.12 | $62.34 | $58.31 | 1,304,039 |
| 2020-07-10 | $66.48 | $66.66 | $64.43 | $64.97 | $60.77 | 1,217,694 |
| 2020-07-09 | $66.69 | $66.75 | $64.11 | $66.16 | $61.89 | 1,266,286 |
| 2020-07-08 | $65.50 | $66.41 | $65.01 | $65.87 | $61.62 | 1,323,826 |
| 2020-07-07 | $62.67 | $64.61 | $62.29 | $64.32 | $60.17 | 1,206,479 |
| 2020-07-06 | $63.55 | $63.68 | $62.00 | $62.91 | $58.85 | 1,290,690 |
| 2020-07-02 | $63.73 | $64.93 | $62.76 | $62.83 | $58.77 | 1,054,918 |
| 2020-07-01 | $64.16 | $64.35 | $61.93 | $64.31 | $60.16 | 843,115 |
| 2020-06-30 | $62.50 | $64.27 | $61.87 | $64.06 | $59.92 | 1,233,897 |
| 2020-06-29 | $61.73 | $62.28 | $60.89 | $62.25 | $58.23 | 1,181,635 |
| 2020-06-26 | $61.15 | $62.07 | $60.20 | $61.51 | $57.54 | 1,089,243 |
| 2020-06-25 | $61.82 | $61.89 | $60.43 | $61.67 | $57.69 | 908,231 |
| 2020-06-24 | $62.10 | $62.96 | $60.61 | $61.54 | $57.57 | 1,325,152 |
| 2020-06-23 | $62.12 | $63.72 | $61.81 | $62.41 | $58.38 | 1,466,808 |
| 2020-06-22 | $61.19 | $62.49 | $60.58 | $61.32 | $57.36 | 1,596,569 |
| 2020-06-19 | $58.01 | $59.75 | $57.70 | $59.19 | $55.37 | 2,686,737 |
| 2020-06-18 | $57.99 | $58.74 | $57.18 | $57.40 | $53.69 | 1,321,294 |
| 2020-06-17 | $59.21 | $59.86 | $57.73 | $58.41 | $54.64 | 1,363,953 |
| 2020-06-16 | $60.54 | $61.13 | $58.50 | $58.95 | $55.14 | 1,460,789 |
| 2020-06-15 | $57.52 | $61.28 | $56.72 | $61.02 | $57.08 | 1,465,935 |
| 2020-06-12 | $61.55 | $62.51 | $59.16 | $59.25 | $55.42 | 1,360,859 |
| 2020-06-11 | $62.39 | $63.04 | $58.98 | $59.79 | $55.93 | 2,192,420 |
| 2020-06-10 | $59.75 | $61.87 | $58.28 | $61.82 | $57.83 | 2,222,767 |
| 2020-06-09 | $58.94 | $59.09 | $57.24 | $58.84 | $55.04 | 1,696,533 |
| 2020-06-08 | $58.40 | $58.40 | $56.95 | $57.71 | $53.98 | 1,772,547 |
| 2020-06-05 | $56.00 | $58.23 | $55.42 | $58.18 | $54.42 | 2,086,273 |
| 2020-06-04 | $59.27 | $59.92 | $57.93 | $58.25 | $54.49 | 1,576,517 |
| 2020-06-03 | $60.50 | $61.28 | $57.83 | $58.24 | $54.48 | 2,954,282 |
| 2020-06-02 | $64.46 | $64.46 | $61.69 | $62.18 | $58.17 | 1,373,824 |
| 2020-06-01 | $64.30 | $64.63 | $63.03 | $64.11 | $59.97 | 1,493,916 |
| 2020-05-29 | $64.90 | $65.14 | $63.50 | $64.00 | $59.87 | 1,960,889 |
| 2020-05-28 | $64.66 | $64.93 | $62.64 | $63.59 | $59.30 | 987,626 |
| 2020-05-27 | $60.95 | $63.32 | $60.13 | $63.13 | $58.87 | 2,052,664 |
| 2020-05-26 | $64.34 | $64.37 | $62.39 | $63.38 | $59.10 | 2,254,780 |
| 2020-05-22 | $65.77 | $67.04 | $65.16 | $65.65 | $61.22 | 874,117 |
| 2020-05-21 | $66.22 | $66.23 | $63.77 | $65.06 | $60.67 | 1,170,914 |
| 2020-05-20 | $68.70 | $68.98 | $66.46 | $66.79 | $62.28 | 1,257,712 |
| 2020-05-19 | $67.00 | $68.99 | $66.86 | $68.01 | $63.42 | 1,367,089 |
| 2020-05-18 | $69.27 | $69.66 | $65.92 | $66.11 | $61.65 | 1,664,042 |
| 2020-05-15 | $67.66 | $69.01 | $66.58 | $68.93 | $64.28 | 2,125,480 |
| 2020-05-14 | $64.92 | $67.13 | $64.84 | $66.10 | $61.64 | 1,600,304 |
| 2020-05-13 | $65.70 | $66.32 | $63.90 | $64.95 | $60.57 | 1,216,043 |
| 2020-05-12 | $65.01 | $66.64 | $64.16 | $64.23 | $59.90 | 1,239,194 |
| 2020-05-11 | $65.87 | $66.73 | $63.56 | $64.55 | $60.19 | 1,817,890 |
| 2020-05-08 | $65.54 | $66.99 | $65.24 | $65.89 | $61.44 | 1,547,738 |
| 2020-05-07 | $64.00 | $66.62 | $63.68 | $65.54 | $61.12 | 2,184,115 |
| 2020-05-06 | $62.58 | $63.58 | $62.11 | $63.33 | $59.06 | 1,482,179 |
| 2020-05-05 | $62.56 | $64.10 | $61.82 | $63.76 | $59.46 | 1,923,471 |
| 2020-05-04 | $62.09 | $63.70 | $61.72 | $63.38 | $59.10 | 2,302,752 |
| 2020-05-01 | $57.77 | $61.90 | $57.00 | $61.20 | $57.07 | 2,822,126 |
| 2020-04-30 | $59.59 | $61.09 | $58.26 | $58.68 | $54.72 | 2,072,119 |
| 2020-04-29 | $60.56 | $60.98 | $58.43 | $60.62 | $56.53 | 2,824,679 |
| 2020-04-28 | $60.15 | $61.39 | $59.38 | $61.13 | $57.00 | 1,517,834 |
| 2020-04-27 | $61.35 | $61.59 | $59.58 | $60.82 | $56.72 | 1,556,627 |
| 2020-04-24 | $61.00 | $61.71 | $59.94 | $60.91 | $56.80 | 2,247,715 |
| 2020-04-23 | $57.68 | $60.98 | $57.32 | $59.98 | $55.93 | 3,664,770 |
| 2020-04-22 | $55.17 | $56.84 | $54.98 | $56.54 | $52.72 | 2,059,410 |
| 2020-04-21 | $51.96 | $54.68 | $51.58 | $53.80 | $50.17 | 2,016,849 |
| 2020-04-20 | $54.01 | $55.12 | $52.85 | $53.88 | $50.24 | 1,928,866 |
| 2020-04-17 | $52.20 | $54.36 | $51.85 | $53.88 | $50.24 | 3,537,192 |
| 2020-04-16 | $53.05 | $54.57 | $52.75 | $53.93 | $50.29 | 1,716,143 |
| 2020-04-15 | $51.78 | $53.33 | $51.15 | $52.65 | $49.10 | 1,609,533 |
| 2020-04-14 | $52.01 | $54.49 | $51.52 | $52.84 | $49.27 | 2,549,821 |
| 2020-04-13 | $49.09 | $51.99 | $47.91 | $51.70 | $48.21 | 2,204,901 |
| 2020-04-09 | $47.02 | $49.22 | $46.61 | $48.99 | $45.68 | 2,361,985 |
| 2020-04-08 | $45.25 | $46.48 | $44.82 | $45.89 | $42.79 | 1,382,999 |
| 2020-04-07 | $45.99 | $47.22 | $45.00 | $45.43 | $42.36 | 1,767,913 |
| 2020-04-06 | $45.28 | $46.91 | $44.95 | $45.61 | $42.53 | 1,790,277 |
| 2020-04-03 | $43.78 | $45.67 | $43.51 | $44.67 | $41.66 | 1,993,931 |
| 2020-04-02 | $42.59 | $44.90 | $42.17 | $43.63 | $40.69 | 2,922,497 |
| 2020-04-01 | $39.83 | $41.96 | $39.41 | $41.59 | $38.78 | 2,128,361 |
| 2020-03-31 | $39.54 | $40.58 | $38.83 | $39.79 | $37.10 | 1,801,692 |
| 2020-03-30 | $39.08 | $41.41 | $38.51 | $40.10 | $37.39 | 2,411,751 |
| 2020-03-27 | $40.58 | $41.61 | $38.35 | $38.79 | $36.17 | 3,087,636 |
| 2020-03-26 | $42.16 | $42.37 | $38.97 | $41.27 | $38.48 | 3,593,602 |
| 2020-03-25 | $43.59 | $43.85 | $41.10 | $41.54 | $38.74 | 3,567,966 |
| 2020-03-24 | $41.59 | $45.22 | $39.90 | $44.08 | $41.11 | 3,255,893 |
| 2020-03-23 | $37.79 | $39.41 | $36.32 | $37.85 | $35.30 | 3,598,915 |
| 2020-03-20 | $40.09 | $41.09 | $36.54 | $36.80 | $34.32 | 2,523,474 |
| 2020-03-19 | $35.99 | $42.50 | $33.37 | $38.94 | $36.31 | 3,491,854 |
| 2020-03-18 | $40.21 | $42.20 | $35.02 | $36.36 | $33.91 | 2,861,426 |
| 2020-03-17 | $38.22 | $43.25 | $38.06 | $41.55 | $38.75 | 4,009,638 |
| 2020-03-16 | $32.11 | $40.58 | $31.00 | $38.69 | $36.08 | 6,192,317 |
| 2020-03-13 | $44.29 | $44.69 | $36.10 | $37.27 | $34.75 | 4,292,743 |
| 2020-03-12 | $40.83 | $45.27 | $40.01 | $42.38 | $39.52 | 2,862,373 |
| 2020-03-11 | $49.06 | $49.15 | $44.12 | $45.32 | $42.26 | 3,280,196 |
| 2020-03-10 | $49.52 | $50.56 | $47.83 | $49.33 | $46.00 | 2,278,483 |
| 2020-03-09 | $51.06 | $52.30 | $49.27 | $49.29 | $45.96 | 2,184,387 |
| 2020-03-06 | $53.53 | $53.73 | $51.08 | $53.06 | $49.48 | 2,364,935 |
| 2020-03-05 | $51.47 | $53.30 | $51.30 | $53.16 | $49.57 | 2,673,742 |
| 2020-03-04 | $51.20 | $51.49 | $49.73 | $51.00 | $47.56 | 2,185,240 |
| 2020-03-03 | $49.03 | $52.37 | $48.20 | $50.55 | $47.14 | 3,295,590 |
| 2020-03-02 | $48.59 | $48.96 | $47.73 | $48.24 | $44.98 | 1,999,131 |
| 2020-02-28 | $47.24 | $48.79 | $46.13 | $47.53 | $44.32 | 3,524,884 |
| 2020-02-27 | $51.47 | $51.66 | $49.23 | $49.40 | $46.07 | 2,855,291 |
| 2020-02-26 | $51.88 | $52.06 | $51.04 | $51.16 | $47.52 | 1,937,495 |
| 2020-02-25 | $51.80 | $53.50 | $51.62 | $51.94 | $48.24 | 3,045,216 |
| 2020-02-24 | $53.88 | $54.20 | $52.05 | $52.74 | $48.98 | 3,597,426 |
| 2020-02-21 | $52.85 | $53.33 | $51.60 | $51.95 | $48.25 | 3,714,815 |
| 2020-02-20 | $49.73 | $51.71 | $49.72 | $51.39 | $47.73 | 2,887,764 |
| 2020-02-19 | $49.90 | $50.05 | $48.44 | $49.64 | $46.10 | 3,833,600 |
| 2020-02-18 | $50.57 | $50.74 | $48.78 | $49.58 | $46.05 | 5,667,393 |
| 2020-02-14 | $52.20 | $53.01 | $49.82 | $49.87 | $46.32 | 8,590,719 |
| 2020-02-13 | $59.70 | $60.00 | $58.91 | $59.11 | $54.90 | 1,329,556 |
| 2020-02-12 | $59.32 | $59.91 | $58.51 | $59.29 | $55.07 | 975,499 |
| 2020-02-11 | $59.10 | $59.86 | $58.87 | $59.60 | $55.35 | 788,984 |
| 2020-02-10 | $58.48 | $59.82 | $57.84 | $59.22 | $55.00 | 996,145 |
| 2020-02-07 | $59.64 | $59.93 | $58.11 | $58.14 | $54.00 | 1,130,706 |
| 2020-02-06 | $59.75 | $60.44 | $59.57 | $59.60 | $55.35 | 801,917 |
| 2020-02-05 | $59.02 | $60.45 | $58.92 | $59.59 | $55.34 | 751,212 |
| 2020-02-04 | $60.00 | $60.12 | $58.70 | $59.44 | $55.21 | 1,118,454 |
| 2020-02-03 | $61.48 | $61.48 | $60.45 | $60.93 | $56.59 | 885,740 |
| 2020-01-31 | $61.15 | $62.16 | $61.15 | $61.82 | $57.42 | 984,373 |
| 2020-01-30 | $60.92 | $62.43 | $60.44 | $61.17 | $56.81 | 1,162,212 |
| 2020-01-29 | $59.30 | $60.76 | $59.02 | $60.67 | $56.35 | 885,520 |
| 2020-01-28 | $60.99 | $61.31 | $59.33 | $59.46 | $55.22 | 1,120,494 |
| 2020-01-27 | $62.83 | $63.62 | $61.23 | $61.70 | $57.30 | 1,552,409 |
| 2020-01-24 | $61.13 | $62.18 | $60.89 | $61.99 | $57.57 | 1,140,718 |
| 2020-01-23 | $60.28 | $61.84 | $60.25 | $60.97 | $56.63 | 999,884 |
| 2020-01-22 | $62.50 | $62.52 | $60.65 | $60.67 | $56.35 | 1,479,261 |
| 2020-01-21 | $60.70 | $62.67 | $60.52 | $62.45 | $58.00 | 2,032,332 |
| 2020-01-17 | $60.80 | $61.01 | $60.08 | $60.35 | $56.05 | 1,127,537 |
| 2020-01-16 | $60.10 | $60.46 | $59.49 | $60.35 | $56.05 | 950,009 |
| 2020-01-15 | $58.78 | $60.35 | $58.63 | $60.21 | $55.92 | 2,209,721 |
| 2020-01-14 | $57.99 | $58.43 | $57.47 | $58.20 | $54.05 | 6,442,676 |
| 2020-01-13 | $58.94 | $59.34 | $58.10 | $58.13 | $53.99 | 1,499,690 |
| 2020-01-10 | $58.98 | $59.80 | $58.98 | $59.30 | $55.08 | 1,684,123 |
| 2020-01-09 | $58.60 | $59.73 | $58.55 | $58.97 | $54.77 | 883,589 |
| 2020-01-08 | $61.42 | $61.60 | $58.97 | $59.21 | $54.99 | 1,434,416 |
| 2020-01-07 | $61.17 | $61.95 | $60.67 | $61.48 | $57.10 | 1,095,347 |
| 2020-01-06 | $62.18 | $62.23 | $60.59 | $60.99 | $56.64 | 1,247,710 |
| 2020-01-03 | $62.08 | $62.14 | $60.75 | $60.92 | $56.58 | 967,422 |
| 2020-01-02 | $62.08 | $62.20 | $60.49 | $60.81 | $56.48 | 925,608 |
| 2019-12-31 | $62.86 | $63.14 | $61.45 | $61.61 | $57.22 | 733,794 |
| 2019-12-30 | $61.34 | $62.49 | $61.20 | $62.47 | $58.02 | 886,366 |
| 2019-12-27 | $61.34 | $61.71 | $60.70 | $61.30 | $56.93 | 729,923 |
| 2019-12-26 | $61.96 | $62.41 | $60.33 | $61.31 | $56.94 | 875,910 |
| 2019-12-24 | $60.17 | $61.36 | $59.97 | $61.34 | $56.97 | 477,371 |
| 2019-12-23 | $58.36 | $60.06 | $58.16 | $59.73 | $55.47 | 872,220 |
| 2019-12-20 | $58.94 | $59.17 | $57.77 | $57.98 | $53.85 | 1,248,110 |
| 2019-12-19 | $59.00 | $59.47 | $58.33 | $58.78 | $54.59 | 864,534 |
| 2019-12-18 | $58.88 | $59.20 | $58.43 | $59.11 | $54.90 | 851,449 |
| 2019-12-17 | $59.88 | $59.88 | $58.89 | $59.09 | $54.88 | 1,024,453 |
| 2019-12-16 | $61.19 | $61.37 | $59.94 | $59.99 | $55.72 | 652,785 |
| 2019-12-13 | $60.30 | $61.57 | $60.28 | $61.14 | $56.78 | 1,499,439 |
| 2019-12-12 | $61.99 | $62.03 | $60.14 | $60.71 | $56.38 | 1,103,493 |
| 2019-12-11 | $59.91 | $61.11 | $59.66 | $60.99 | $56.64 | 1,043,842 |
| 2019-12-10 | $59.75 | $59.89 | $58.50 | $59.21 | $54.99 | 896,900 |
| 2019-12-09 | $60.84 | $60.84 | $59.21 | $59.30 | $55.08 | 740,638 |
| 2019-12-06 | $60.20 | $61.01 | $59.70 | $60.32 | $56.02 | 1,001,748 |
| 2019-12-05 | $61.03 | $61.88 | $60.87 | $61.42 | $57.04 | 839,584 |
| 2019-12-04 | $61.84 | $62.28 | $61.20 | $61.37 | $57.00 | 1,302,667 |
| 2019-12-03 | $61.00 | $63.28 | $60.96 | $61.69 | $57.29 | 2,120,207 |
| 2019-12-02 | $59.40 | $60.34 | $59.20 | $60.06 | $55.78 | 1,259,633 |
| 2019-11-29 | $58.49 | $59.77 | $58.30 | $59.60 | $55.35 | 580,107 |
| 2019-11-27 | $57.83 | $58.31 | $57.33 | $58.09 | $53.95 | 710,726 |
| 2019-11-26 | $58.00 | $58.29 | $57.29 | $58.18 | $54.04 | 1,235,052 |
| 2019-11-25 | $59.57 | $60.22 | $58.14 | $58.15 | $53.85 | 1,152,109 |
| 2019-11-22 | $60.31 | $60.56 | $59.53 | $60.00 | $55.56 | 742,562 |
| 2019-11-21 | $60.25 | $61.02 | $60.09 | $60.17 | $55.72 | 867,910 |
| 2019-11-20 | $60.54 | $60.76 | $59.42 | $60.58 | $56.10 | 1,519,603 |
| 2019-11-19 | $59.28 | $60.81 | $59.22 | $60.20 | $55.74 | 1,259,909 |
| 2019-11-18 | $58.50 | $59.76 | $58.50 | $59.31 | $54.92 | 1,394,005 |
| 2019-11-15 | $58.89 | $59.75 | $58.56 | $58.62 | $54.28 | 827,016 |
| 2019-11-14 | $59.43 | $59.64 | $58.82 | $59.22 | $54.84 | 762,085 |
| 2019-11-13 | $58.87 | $59.78 | $58.75 | $58.97 | $54.60 | 1,108,789 |
| 2019-11-12 | $57.65 | $58.21 | $56.80 | $58.12 | $53.82 | 1,379,729 |
| 2019-11-11 | $57.78 | $58.16 | $57.62 | $57.83 | $53.55 | 1,064,490 |
| 2019-11-08 | $57.55 | $58.58 | $57.25 | $57.65 | $53.38 | 1,958,956 |
| 2019-11-07 | $58.90 | $58.94 | $57.67 | $58.40 | $54.08 | 1,681,504 |
| 2019-11-06 | $59.37 | $59.79 | $58.79 | $59.53 | $55.12 | 892,216 |
| 2019-11-05 | $58.41 | $59.19 | $58.13 | $59.05 | $54.68 | 1,495,324 |
| 2019-11-04 | $60.00 | $60.24 | $59.27 | $59.63 | $55.22 | 906,068 |
| 2019-11-01 | $60.77 | $61.47 | $59.67 | $60.35 | $55.88 | 1,214,014 |
| 2019-10-31 | $60.50 | $61.67 | $60.28 | $61.47 | $56.92 | 1,479,972 |
| 2019-10-30 | $59.35 | $60.13 | $58.61 | $59.83 | $55.40 | 1,458,365 |
| 2019-10-29 | $57.64 | $59.36 | $57.52 | $59.31 | $54.92 | 1,262,737 |
| 2019-10-28 | $57.96 | $58.54 | $57.02 | $58.34 | $54.02 | 1,140,845 |
| 2019-10-25 | $58.85 | $59.31 | $57.67 | $58.77 | $54.42 | 1,683,578 |
| 2019-10-24 | $55.38 | $57.83 | $55.23 | $57.56 | $53.30 | 2,268,878 |
| 2019-10-23 | $53.29 | $54.85 | $53.27 | $54.10 | $50.10 | 2,455,145 |
| 2019-10-22 | $53.20 | $53.66 | $52.38 | $53.02 | $49.09 | 1,660,835 |
| 2019-10-21 | $54.31 | $54.49 | $52.83 | $53.03 | $49.10 | 1,142,550 |
| 2019-10-18 | $53.66 | $54.29 | $53.50 | $54.18 | $50.17 | 1,136,075 |
| 2019-10-17 | $52.00 | $54.07 | $52.00 | $53.59 | $49.62 | 1,070,994 |
| 2019-10-16 | $52.37 | $52.38 | $51.47 | $52.31 | $48.44 | 1,207,481 |
| 2019-10-15 | $52.20 | $52.64 | $51.68 | $51.84 | $48.00 | 1,433,647 |
| 2019-10-14 | $52.35 | $53.14 | $52.15 | $52.63 | $48.73 | 639,191 |
| 2019-10-11 | $54.21 | $54.43 | $52.12 | $52.22 | $48.35 | 2,512,549 |
| 2019-10-10 | $54.69 | $55.21 | $53.77 | $55.01 | $50.94 | 815,245 |
| 2019-10-09 | $54.67 | $55.18 | $54.42 | $54.73 | $50.68 | 717,733 |
| 2019-10-08 | $54.77 | $54.99 | $53.89 | $54.97 | $50.90 | 1,038,806 |
| 2019-10-07 | $53.69 | $54.53 | $53.64 | $54.02 | $50.02 | 767,845 |
| 2019-10-04 | $53.46 | $54.50 | $53.00 | $54.33 | $50.31 | 1,142,824 |
| 2019-10-03 | $53.55 | $55.00 | $53.35 | $53.44 | $49.48 | 1,574,617 |
| 2019-10-02 | $54.08 | $54.64 | $53.00 | $53.51 | $49.55 | 1,734,790 |
| 2019-10-01 | $52.73 | $53.96 | $52.09 | $53.10 | $49.17 | 2,460,022 |
| 2019-09-30 | $54.30 | $55.08 | $53.32 | $53.61 | $49.64 | 2,402,506 |
| 2019-09-27 | $56.95 | $57.23 | $55.36 | $55.49 | $51.38 | 1,967,222 |
| 2019-09-26 | $58.74 | $58.96 | $57.92 | $57.93 | $53.64 | 1,003,147 |
| 2019-09-25 | $59.50 | $59.90 | $57.75 | $58.43 | $54.10 | 1,158,653 |
| 2019-09-24 | $58.88 | $60.15 | $58.52 | $59.90 | $55.47 | 1,351,902 |
| 2019-09-23 | $58.77 | $59.67 | $58.50 | $59.52 | $55.11 | 1,467,934 |
| 2019-09-20 | $57.19 | $58.31 | $56.83 | $58.20 | $53.89 | 1,669,579 |
| 2019-09-19 | $57.59 | $57.65 | $56.97 | $57.23 | $52.99 | 1,218,702 |
| 2019-09-18 | $57.75 | $57.91 | $55.80 | $56.89 | $52.68 | 1,436,252 |
| 2019-09-17 | $56.37 | $57.78 | $56.12 | $57.70 | $53.43 | 1,478,935 |
| 2019-09-16 | $56.57 | $56.62 | $55.24 | $55.86 | $51.72 | 1,846,056 |
| 2019-09-13 | $56.60 | $57.20 | $55.08 | $55.23 | $51.14 | 3,344,519 |
| 2019-09-12 | $58.99 | $59.83 | $56.46 | $56.59 | $52.40 | 1,924,598 |
| 2019-09-11 | $56.69 | $58.58 | $56.58 | $57.22 | $52.98 | 1,459,999 |
| 2019-09-10 | $57.15 | $58.10 | $56.53 | $56.69 | $52.49 | 1,806,832 |
| 2019-09-09 | $59.51 | $59.85 | $57.08 | $57.71 | $53.44 | 2,277,609 |
| 2019-09-06 | $61.34 | $62.15 | $59.47 | $59.48 | $55.08 | 2,389,591 |
| 2019-09-05 | $63.15 | $63.50 | $60.53 | $61.34 | $56.80 | 1,925,892 |
| 2019-09-04 | $63.02 | $64.17 | $62.88 | $64.15 | $59.40 | 1,042,398 |
| 2019-09-03 | $63.36 | $64.10 | $63.00 | $63.27 | $58.59 | 1,955,494 |
| 2019-08-30 | $61.47 | $62.94 | $61.28 | $62.59 | $57.96 | 1,090,811 |
| 2019-08-29 | $63.92 | $63.95 | $61.25 | $61.88 | $57.30 | 1,848,890 |
| 2019-08-28 | $64.30 | $64.88 | $63.35 | $63.91 | $59.06 | 1,316,189 |
| 2019-08-27 | $62.32 | $64.21 | $62.22 | $64.08 | $59.22 | 1,874,735 |
| 2019-08-26 | $61.72 | $62.66 | $61.22 | $62.16 | $57.44 | 1,163,901 |
| 2019-08-23 | $59.58 | $61.82 | $59.40 | $61.58 | $56.91 | 1,788,703 |
| 2019-08-22 | $59.43 | $59.68 | $59.00 | $59.38 | $54.87 | 957,872 |
| 2019-08-21 | $59.11 | $59.93 | $59.11 | $59.55 | $55.03 | 796,616 |
| 2019-08-20 | $58.94 | $59.79 | $58.63 | $59.36 | $54.85 | 859,767 |
| 2019-08-19 | $57.98 | $59.14 | $57.24 | $58.49 | $54.05 | 1,041,360 |
| 2019-08-16 | $58.73 | $59.41 | $58.33 | $59.10 | $54.61 | 1,733,453 |
| 2019-08-15 | $58.14 | $59.58 | $57.96 | $59.20 | $54.71 | 2,034,128 |
| 2019-08-14 | $60.01 | $60.34 | $58.38 | $58.40 | $53.97 | 2,222,309 |
| 2019-08-13 | $60.47 | $60.63 | $57.01 | $58.68 | $54.23 | 2,268,392 |
| 2019-08-12 | $60.04 | $60.60 | $59.46 | $59.60 | $55.08 | 1,579,319 |
| 2019-08-09 | $59.23 | $60.17 | $59.02 | $59.24 | $54.74 | 1,415,844 |
| 2019-08-08 | $57.82 | $59.60 | $57.25 | $59.40 | $54.89 | 1,512,997 |
| 2019-08-07 | $57.93 | $59.41 | $57.77 | $58.32 | $53.89 | 2,724,287 |
| 2019-08-06 | $55.81 | $57.02 | $55.80 | $56.79 | $52.48 | 1,665,275 |
| 2019-08-05 | $55.30 | $56.76 | $54.75 | $56.24 | $51.97 | 2,172,941 |
| 2019-08-02 | $54.20 | $54.67 | $53.86 | $54.09 | $49.98 | 1,254,080 |
| 2019-08-01 | $51.43 | $54.58 | $51.22 | $54.39 | $50.26 | 2,586,637 |
| 2019-07-31 | $54.08 | $54.50 | $52.00 | $52.23 | $48.27 | 2,179,039 |
| 2019-07-30 | $54.39 | $54.63 | $54.11 | $54.18 | $50.07 | 1,205,689 |
| 2019-07-29 | $53.81 | $54.41 | $53.31 | $54.36 | $50.23 | 1,871,253 |
| 2019-07-26 | $54.12 | $54.12 | $53.40 | $53.75 | $49.67 | 1,121,548 |
| 2019-07-25 | $53.39 | $54.52 | $53.38 | $53.78 | $49.70 | 2,273,739 |
| 2019-07-24 | $53.41 | $53.74 | $52.99 | $53.65 | $49.58 | 1,332,297 |
| 2019-07-23 | $53.50 | $53.87 | $52.79 | $53.20 | $49.16 | 1,180,128 |
| 2019-07-22 | $53.73 | $54.06 | $53.41 | $53.67 | $49.60 | 1,151,586 |
| 2019-07-19 | $53.43 | $53.96 | $52.88 | $53.55 | $49.49 | 1,510,803 |
| 2019-07-18 | $52.65 | $54.20 | $52.21 | $54.07 | $49.97 | 2,295,738 |
| 2019-07-17 | $51.91 | $52.95 | $51.77 | $52.86 | $48.85 | 2,010,969 |
| 2019-07-16 | $51.84 | $52.50 | $51.22 | $51.54 | $47.63 | 1,235,697 |
| 2019-07-15 | $52.00 | $52.29 | $51.41 | $51.85 | $47.91 | 842,324 |
| 2019-07-12 | $52.33 | $52.33 | $51.56 | $51.89 | $47.95 | 961,884 |
| 2019-07-11 | $52.05 | $52.10 | $51.24 | $51.93 | $47.99 | 1,437,216 |
| 2019-07-10 | $52.27 | $52.47 | $51.60 | $52.00 | $48.05 | 1,318,824 |
| 2019-07-09 | $51.02 | $51.71 | $50.91 | $51.66 | $47.74 | 875,830 |
| 2019-07-08 | $51.88 | $51.90 | $50.80 | $51.18 | $47.30 | 826,148 |
| 2019-07-05 | $50.28 | $51.77 | $50.13 | $51.57 | $47.66 | 1,156,365 |
| 2019-07-03 | $51.92 | $52.04 | $51.43 | $51.94 | $48.00 | 690,858 |
| 2019-07-02 | $50.44 | $51.57 | $49.85 | $51.44 | $47.54 | 1,675,663 |
| 2019-07-01 | $49.99 | $50.45 | $49.66 | $50.22 | $46.41 | 1,245,272 |
| 2019-06-28 | $51.11 | $51.30 | $50.57 | $51.24 | $47.35 | 1,437,081 |
| 2019-06-27 | $50.96 | $51.02 | $49.97 | $50.84 | $46.98 | 2,066,500 |
| 2019-06-26 | $50.24 | $51.62 | $49.52 | $51.10 | $47.22 | 1,985,585 |
| 2019-06-25 | $52.50 | $52.50 | $50.16 | $51.27 | $47.38 | 3,289,462 |
| 2019-06-24 | $50.77 | $52.37 | $50.60 | $52.27 | $48.30 | 2,768,519 |
| 2019-06-21 | $49.69 | $50.51 | $49.35 | $50.30 | $46.48 | 1,975,839 |
| 2019-06-20 | $49.42 | $50.47 | $49.11 | $49.90 | $46.11 | 2,483,205 |
| 2019-06-19 | $47.50 | $48.54 | $47.38 | $48.41 | $44.74 | 1,331,445 |
| 2019-06-18 | $47.88 | $48.10 | $47.24 | $47.76 | $44.14 | 1,546,774 |
| 2019-06-17 | $46.30 | $47.12 | $46.30 | $47.08 | $43.51 | 862,581 |
| 2019-06-14 | $46.72 | $47.18 | $45.80 | $46.30 | $42.79 | 1,170,679 |
| 2019-06-13 | $46.60 | $46.79 | $46.26 | $46.70 | $43.16 | 633,431 |
| 2019-06-12 | $46.32 | $46.86 | $46.30 | $46.50 | $42.97 | 748,810 |
| 2019-06-11 | $45.79 | $46.12 | $45.35 | $46.09 | $42.59 | 883,636 |
| 2019-06-10 | $45.39 | $45.94 | $44.86 | $45.86 | $42.38 | 893,964 |
| 2019-06-07 | $46.66 | $46.88 | $46.00 | $46.14 | $42.64 | 1,079,279 |
| 2019-06-06 | $45.96 | $46.32 | $45.50 | $46.21 | $42.70 | 880,663 |
| 2019-06-05 | $45.80 | $46.43 | $45.27 | $45.89 | $42.41 | 1,870,930 |
| 2019-06-04 | $44.81 | $45.48 | $44.49 | $45.27 | $41.83 | 1,665,097 |
| 2019-06-03 | $44.29 | $45.29 | $44.21 | $45.15 | $41.72 | 1,740,599 |
| 2019-05-31 | $42.41 | $44.29 | $42.33 | $43.59 | $40.28 | 2,121,465 |
| 2019-05-30 | $41.17 | $42.09 | $40.94 | $41.94 | $38.76 | 991,886 |
| 2019-05-29 | $41.20 | $41.56 | $41.04 | $41.26 | $38.02 | 1,158,137 |
| 2019-05-28 | $40.85 | $41.26 | $40.66 | $41.13 | $37.90 | 1,177,126 |
| 2019-05-24 | $40.83 | $41.22 | $40.72 | $41.14 | $37.90 | 724,162 |
| 2019-05-23 | $40.55 | $41.68 | $40.50 | $40.89 | $37.67 | 1,921,850 |
| 2019-05-22 | $40.97 | $40.99 | $40.02 | $40.33 | $37.16 | 766,363 |
| 2019-05-21 | $40.98 | $41.05 | $40.61 | $40.92 | $37.70 | 1,257,673 |
| 2019-05-20 | $41.04 | $41.76 | $41.01 | $41.33 | $38.08 | 697,422 |
| 2019-05-17 | $40.71 | $41.28 | $40.30 | $41.11 | $37.88 | 1,430,967 |
| 2019-05-16 | $40.95 | $40.95 | $39.97 | $40.75 | $37.55 | 1,671,869 |
| 2019-05-15 | $41.63 | $41.84 | $41.03 | $41.09 | $37.86 | 754,395 |
| 2019-05-14 | $41.53 | $41.60 | $40.86 | $41.52 | $38.25 | 741,386 |
| 2019-05-13 | $41.00 | $41.76 | $40.62 | $41.53 | $38.26 | 1,626,362 |
| 2019-05-10 | $40.89 | $41.09 | $40.27 | $40.40 | $37.22 | 863,318 |
| 2019-05-09 | $40.90 | $41.35 | $40.59 | $40.73 | $37.53 | 1,261,135 |
| 2019-05-08 | $41.95 | $41.95 | $40.48 | $40.82 | $37.61 | 1,052,540 |
| 2019-05-07 | $40.90 | $41.91 | $40.48 | $41.67 | $38.39 | 1,532,496 |
| 2019-05-06 | $41.07 | $41.37 | $40.77 | $40.88 | $37.67 | 848,136 |
| 2019-05-03 | $40.82 | $41.44 | $40.53 | $41.07 | $37.84 | 1,227,038 |
| 2019-05-02 | $40.59 | $41.09 | $40.19 | $40.30 | $37.13 | 1,460,555 |
| 2019-05-01 | $41.31 | $41.99 | $40.60 | $40.95 | $37.73 | 1,445,806 |
| 2019-04-30 | $41.29 | $41.88 | $41.23 | $41.41 | $38.15 | 823,269 |
| 2019-04-29 | $42.09 | $42.09 | $40.87 | $41.32 | $38.07 | 1,414,056 |
| 2019-04-26 | $41.81 | $42.71 | $41.53 | $42.27 | $38.95 | 2,065,995 |
| 2019-04-25 | $40.82 | $41.08 | $40.34 | $40.62 | $37.43 | 1,510,039 |
| 2019-04-24 | $40.31 | $40.86 | $39.97 | $40.60 | $37.41 | 1,623,153 |
| 2019-04-23 | $39.80 | $40.36 | $39.66 | $40.13 | $36.97 | 1,442,275 |
| 2019-04-22 | $40.34 | $40.45 | $40.02 | $40.17 | $37.01 | 1,204,558 |
| 2019-04-18 | $40.85 | $40.97 | $40.08 | $40.40 | $37.22 | 2,052,921 |
| 2019-04-17 | $41.82 | $42.04 | $40.63 | $40.86 | $37.65 | 1,870,468 |
| 2019-04-16 | $42.36 | $42.58 | $41.49 | $41.70 | $38.42 | 1,527,877 |
| 2019-04-15 | $42.00 | $43.06 | $41.89 | $42.91 | $39.54 | 1,087,915 |
| 2019-04-12 | $42.31 | $42.52 | $41.95 | $42.25 | $38.93 | 858,435 |
| 2019-04-11 | $42.60 | $43.00 | $41.98 | $42.41 | $39.07 | 1,195,762 |
| 2019-04-10 | $43.46 | $43.65 | $42.97 | $43.07 | $39.68 | 908,350 |
| 2019-04-09 | $43.33 | $43.70 | $43.13 | $43.69 | $40.25 | 950,199 |
| 2019-04-08 | $44.04 | $44.15 | $43.49 | $43.76 | $40.32 | 980,814 |
| 2019-04-05 | $43.64 | $43.64 | $43.19 | $43.45 | $40.03 | 978,901 |
| 2019-04-04 | $42.42 | $43.72 | $41.94 | $43.70 | $40.26 | 1,846,467 |
| 2019-04-03 | $43.41 | $43.50 | $42.72 | $42.78 | $39.42 | 1,708,255 |
| 2019-04-02 | $43.00 | $43.24 | $42.74 | $43.21 | $39.81 | 1,486,066 |
| 2019-04-01 | $43.48 | $43.81 | $42.53 | $42.89 | $39.52 | 1,665,493 |
| 2019-03-29 | $44.00 | $44.00 | $43.45 | $43.50 | $40.08 | 834,801 |
| 2019-03-28 | $43.77 | $44.16 | $43.23 | $43.53 | $40.11 | 1,303,686 |
| 2019-03-27 | $45.47 | $45.47 | $44.55 | $44.60 | $41.09 | 931,389 |
| 2019-03-26 | $44.74 | $45.60 | $44.48 | $45.56 | $41.98 | 1,158,057 |
| 2019-03-25 | $44.60 | $45.33 | $44.40 | $45.14 | $41.59 | 1,249,459 |
| 2019-03-22 | $44.28 | $44.84 | $44.06 | $44.29 | $40.81 | 1,341,168 |
| 2019-03-21 | $44.40 | $44.65 | $43.65 | $44.38 | $40.89 | 1,041,208 |
| 2019-03-20 | $43.40 | $44.67 | $42.65 | $44.40 | $40.91 | 1,694,722 |
| 2019-03-19 | $43.62 | $43.74 | $43.25 | $43.26 | $39.86 | 942,332 |
| 2019-03-18 | $43.98 | $44.12 | $43.06 | $43.21 | $39.81 | 652,755 |
| 2019-03-15 | $43.90 | $44.25 | $43.48 | $43.71 | $40.27 | 1,582,895 |
| 2019-03-14 | $43.75 | $44.15 | $43.53 | $43.62 | $40.19 | 1,710,246 |
| 2019-03-13 | $44.85 | $44.95 | $44.25 | $44.67 | $41.16 | 993,294 |
| 2019-03-12 | $43.50 | $44.45 | $43.43 | $44.43 | $40.94 | 1,733,457 |
| 2019-03-11 | $43.56 | $43.86 | $42.79 | $43.34 | $39.93 | 1,140,017 |
| 2019-03-08 | $43.28 | $43.69 | $42.72 | $43.62 | $40.19 | 1,690,976 |
| 2019-03-07 | $41.77 | $42.55 | $41.47 | $42.29 | $38.96 | 1,503,173 |
| 2019-03-06 | $42.69 | $42.82 | $41.58 | $41.62 | $38.35 | 1,149,691 |
| 2019-03-05 | $42.37 | $42.91 | $42.36 | $42.62 | $39.27 | 775,914 |
| 2019-03-04 | $42.00 | $42.70 | $41.75 | $42.52 | $39.18 | 1,322,673 |
| 2019-03-01 | $42.12 | $42.99 | $42.00 | $42.24 | $38.92 | 2,191,029 |
| 2019-02-28 | $42.27 | $42.72 | $42.15 | $42.46 | $39.12 | 1,511,304 |
| 2019-02-27 | $43.24 | $43.33 | $42.24 | $42.51 | $39.05 | 1,406,375 |
| 2019-02-26 | $43.12 | $43.40 | $42.53 | $43.26 | $39.74 | 1,134,653 |
| 2019-02-25 | $43.42 | $43.72 | $43.21 | $43.23 | $39.71 | 1,024,362 |
| 2019-02-22 | $43.34 | $43.98 | $43.25 | $43.56 | $40.02 | 974,548 |
| 2019-02-21 | $43.58 | $43.58 | $43.05 | $43.37 | $39.84 | 1,510,458 |
| 2019-02-20 | $43.50 | $44.31 | $43.00 | $43.74 | $40.18 | 1,697,490 |
| 2019-02-19 | $43.62 | $44.16 | $43.19 | $43.30 | $39.78 | 2,206,074 |
| 2019-02-15 | $42.42 | $43.18 | $41.98 | $43.14 | $39.63 | 1,683,117 |
| 2019-02-14 | $41.47 | $41.95 | $41.30 | $41.86 | $38.45 | 1,072,126 |
| 2019-02-13 | $41.82 | $42.41 | $41.55 | $41.62 | $38.23 | 708,169 |
| 2019-02-12 | $42.71 | $42.97 | $41.33 | $42.01 | $38.59 | 1,906,867 |
| 2019-02-11 | $42.83 | $43.13 | $42.53 | $42.55 | $39.09 | 723,571 |
| 2019-02-08 | $42.88 | $43.57 | $42.88 | $43.35 | $39.82 | 691,298 |
| 2019-02-07 | $42.95 | $43.27 | $42.57 | $42.85 | $39.36 | 755,719 |
| 2019-02-06 | $43.23 | $43.64 | $42.91 | $42.98 | $39.48 | 670,150 |
| 2019-02-05 | $43.58 | $43.75 | $43.18 | $43.73 | $40.17 | 623,549 |
| 2019-02-04 | $42.71 | $43.67 | $42.39 | $43.56 | $40.02 | 868,973 |
| 2019-02-01 | $43.41 | $43.69 | $42.69 | $43.27 | $39.75 | 1,005,291 |
| 2019-01-31 | $43.37 | $43.65 | $42.84 | $43.58 | $40.03 | 1,227,311 |
| 2019-01-30 | $42.30 | $43.72 | $42.00 | $42.89 | $39.40 | 1,889,309 |
| 2019-01-29 | $41.96 | $42.46 | $41.47 | $42.41 | $38.96 | 1,364,697 |
| 2019-01-28 | $41.40 | $41.66 | $41.15 | $41.52 | $38.14 | 1,079,543 |
| 2019-01-25 | $40.32 | $41.34 | $40.05 | $41.30 | $37.94 | 1,114,150 |
| 2019-01-24 | $39.10 | $39.71 | $39.10 | $39.60 | $36.38 | 493,380 |
| 2019-01-23 | $39.16 | $39.40 | $38.83 | $39.17 | $35.98 | 1,022,560 |
| 2019-01-22 | $39.46 | $39.46 | $38.96 | $39.27 | $36.08 | 1,529,515 |
| 2019-01-18 | $38.84 | $39.36 | $38.72 | $38.99 | $35.82 | 1,460,846 |
| 2019-01-17 | $39.25 | $39.64 | $39.00 | $39.46 | $36.25 | 1,020,054 |
| 2019-01-16 | $39.03 | $39.64 | $38.94 | $39.28 | $36.08 | 906,592 |
| 2019-01-15 | $39.89 | $40.20 | $38.72 | $39.14 | $35.96 | 1,251,831 |
| 2019-01-14 | $40.17 | $40.39 | $39.59 | $39.85 | $36.61 | 1,031,398 |
| 2019-01-11 | $39.98 | $40.19 | $39.47 | $39.80 | $36.56 | 803,428 |
| 2019-01-10 | $40.39 | $40.59 | $39.40 | $39.64 | $36.42 | 1,503,998 |
| 2019-01-09 | $39.73 | $40.57 | $39.70 | $40.45 | $37.16 | 1,396,930 |
| 2019-01-08 | $39.47 | $39.98 | $38.79 | $39.62 | $36.40 | 1,408,381 |
| 2019-01-07 | $40.87 | $41.06 | $39.69 | $39.80 | $36.56 | 1,393,215 |
| 2019-01-04 | $40.80 | $40.97 | $39.72 | $40.49 | $37.20 | 2,760,649 |
| 2019-01-03 | $40.72 | $41.33 | $40.25 | $41.27 | $37.91 | 2,203,745 |
| 2019-01-02 | $40.48 | $40.93 | $40.05 | $40.37 | $37.09 | 1,761,713 |
| 2018-12-31 | $40.54 | $40.55 | $39.71 | $40.40 | $37.11 | 1,265,562 |
| 2018-12-28 | $40.80 | $41.02 | $40.04 | $40.28 | $37.00 | 1,411,546 |
| 2018-12-27 | $40.19 | $41.09 | $40.05 | $40.89 | $37.56 | 2,053,654 |
| 2018-12-26 | $41.05 | $41.33 | $39.40 | $39.79 | $36.55 | 1,215,020 |
| 2018-12-24 | $40.53 | $41.53 | $40.03 | $40.74 | $37.43 | 1,375,197 |
| 2018-12-21 | $40.30 | $40.67 | $39.59 | $39.69 | $36.46 | 4,142,098 |
| 2018-12-20 | $39.37 | $40.76 | $39.30 | $40.40 | $37.11 | 2,849,106 |
| 2018-12-19 | $40.46 | $41.15 | $38.17 | $38.20 | $35.09 | 3,210,809 |
| 2018-12-18 | $39.36 | $40.78 | $39.22 | $40.32 | $37.04 | 1,926,448 |
| 2018-12-17 | $38.83 | $39.66 | $38.72 | $39.43 | $36.22 | 1,832,748 |
| 2018-12-14 | $39.60 | $40.02 | $38.67 | $38.80 | $35.64 | 1,170,366 |
| 2018-12-13 | $39.48 | $40.06 | $39.03 | $40.02 | $36.76 | 1,383,637 |
| 2018-12-12 | $39.27 | $39.91 | $39.02 | $39.48 | $36.27 | 1,238,979 |
| 2018-12-11 | $39.51 | $39.66 | $38.37 | $39.05 | $35.87 | 1,933,126 |
| 2018-12-10 | $39.62 | $40.56 | $39.18 | $39.20 | $36.01 | 2,203,132 |
| 2018-12-07 | $38.80 | $40.26 | $38.54 | $39.92 | $36.67 | 2,706,284 |
| 2018-12-06 | $36.90 | $38.66 | $36.63 | $38.35 | $35.23 | 2,562,390 |
| 2018-12-04 | $36.21 | $37.17 | $36.12 | $36.69 | $33.71 | 2,967,161 |
| 2018-12-03 | $35.78 | $36.13 | $35.12 | $35.85 | $32.93 | 1,042,567 |
| 2018-11-30 | $34.52 | $35.26 | $34.05 | $35.12 | $32.26 | 1,218,648 |
| 2018-11-29 | $35.80 | $35.83 | $34.89 | $34.90 | $32.06 | 812,903 |
| 2018-11-28 | $34.77 | $35.99 | $34.41 | $35.49 | $32.50 | 1,193,232 |
| 2018-11-27 | $35.64 | $35.74 | $34.72 | $34.94 | $32.00 | 964,501 |
| 2018-11-26 | $36.04 | $36.56 | $35.54 | $35.69 | $32.68 | 822,045 |
| 2018-11-23 | $37.12 | $37.31 | $35.70 | $35.94 | $32.91 | 810,195 |
| 2018-11-21 | $36.26 | $37.51 | $36.21 | $37.28 | $34.14 | 1,776,726 |
| 2018-11-20 | $36.09 | $36.11 | $35.13 | $35.87 | $32.85 | 1,477,700 |
| 2018-11-19 | $35.92 | $36.50 | $35.71 | $35.72 | $32.71 | 1,264,051 |
| 2018-11-16 | $35.90 | $36.32 | $35.70 | $36.02 | $32.99 | 1,645,059 |
| 2018-11-15 | $35.20 | $35.54 | $34.90 | $35.30 | $32.33 | 1,325,219 |
| 2018-11-14 | $33.55 | $35.55 | $33.46 | $34.88 | $31.94 | 1,873,605 |
| 2018-11-13 | $34.15 | $34.29 | $33.41 | $33.59 | $30.76 | 1,042,014 |
| 2018-11-12 | $34.13 | $34.28 | $33.70 | $34.00 | $31.14 | 1,070,225 |
| 2018-11-09 | $35.05 | $35.05 | $33.63 | $34.24 | $31.36 | 2,306,580 |
| 2018-11-08 | $35.46 | $35.91 | $35.15 | $35.52 | $32.53 | 1,265,501 |
| 2018-11-07 | $36.30 | $36.30 | $35.65 | $35.68 | $32.67 | 1,071,616 |
| 2018-11-06 | $36.39 | $36.56 | $35.77 | $35.99 | $32.96 | 714,218 |
| 2018-11-05 | $37.15 | $37.37 | $35.97 | $36.32 | $33.26 | 1,403,253 |
| 2018-11-02 | $36.80 | $37.28 | $36.44 | $37.26 | $34.12 | 1,221,289 |
| 2018-11-01 | $36.22 | $37.33 | $36.08 | $37.05 | $33.93 | 1,426,726 |
| 2018-10-31 | $35.23 | $35.50 | $34.60 | $35.36 | $32.38 | 1,599,015 |
| 2018-10-30 | $35.28 | $35.92 | $34.74 | $35.61 | $32.61 | 1,467,478 |
| 2018-10-29 | $35.12 | $36.03 | $34.27 | $35.48 | $32.49 | 1,720,911 |
| 2018-10-26 | $35.65 | $36.39 | $34.85 | $35.16 | $32.20 | 3,195,972 |
| 2018-10-25 | $37.19 | $39.00 | $35.18 | $35.39 | $32.41 | 4,447,828 |
| 2018-10-24 | $37.01 | $37.40 | $36.43 | $36.69 | $33.60 | 2,187,807 |
| 2018-10-23 | $37.38 | $38.04 | $36.75 | $37.12 | $33.99 | 2,452,673 |
| 2018-10-22 | $36.92 | $37.09 | $35.87 | $36.27 | $33.21 | 1,962,885 |
| 2018-10-19 | $37.11 | $37.55 | $36.84 | $37.02 | $33.90 | 1,346,060 |
| 2018-10-18 | $36.62 | $37.82 | $36.52 | $37.02 | $33.90 | 1,906,324 |
| 2018-10-17 | $36.92 | $37.39 | $36.32 | $36.80 | $33.70 | 1,720,417 |
| 2018-10-16 | $38.36 | $38.42 | $36.90 | $37.24 | $34.10 | 1,412,045 |
| 2018-10-15 | $37.61 | $38.49 | $37.61 | $37.98 | $34.78 | 2,373,929 |
| 2018-10-12 | $36.56 | $37.72 | $35.88 | $37.29 | $34.15 | 2,377,071 |
| 2018-10-11 | $35.54 | $37.74 | $35.31 | $37.37 | $34.22 | 3,415,044 |
| 2018-10-10 | $33.81 | $35.12 | $33.10 | $34.69 | $31.77 | 2,293,642 |
| 2018-10-09 | $34.89 | $34.99 | $33.56 | $33.69 | $30.85 | 1,881,696 |
| 2018-10-08 | $34.58 | $35.13 | $33.89 | $35.10 | $32.14 | 927,156 |
| 2018-10-05 | $35.11 | $35.55 | $34.84 | $35.09 | $32.13 | 1,755,316 |
| 2018-10-04 | $35.00 | $35.33 | $34.65 | $35.03 | $32.08 | 1,297,655 |
| 2018-10-03 | $35.98 | $36.15 | $34.84 | $34.94 | $32.00 | 1,403,981 |
| 2018-10-02 | $34.90 | $35.88 | $34.49 | $35.84 | $32.82 | 2,908,366 |
| 2018-10-01 | $34.12 | $34.55 | $34.00 | $34.11 | $31.24 | 847,161 |
| 2018-09-28 | $34.20 | $34.72 | $34.12 | $34.20 | $31.32 | 1,222,067 |
| 2018-09-27 | $33.50 | $34.14 | $33.20 | $33.95 | $31.09 | 1,328,596 |
| 2018-09-26 | $34.95 | $35.12 | $33.67 | $33.75 | $30.91 | 2,119,394 |
| 2018-09-25 | $34.68 | $35.30 | $34.43 | $35.10 | $32.14 | 1,979,393 |
| 2018-09-24 | $34.97 | $35.43 | $34.23 | $34.35 | $31.46 | 1,429,064 |
| 2018-09-21 | $34.75 | $35.18 | $34.11 | $34.67 | $31.75 | 3,317,587 |
| 2018-09-20 | $35.24 | $35.41 | $34.61 | $35.15 | $32.19 | 1,564,281 |
| 2018-09-19 | $34.74 | $35.51 | $34.52 | $34.89 | $31.95 | 1,635,197 |
| 2018-09-18 | $34.30 | $34.76 | $34.05 | $34.47 | $31.57 | 1,278,520 |
| 2018-09-17 | $33.47 | $34.46 | $33.34 | $34.06 | $31.19 | 1,643,280 |
| 2018-09-14 | $33.51 | $33.64 | $32.97 | $33.30 | $30.50 | 1,436,509 |
| 2018-09-13 | $34.49 | $34.59 | $33.50 | $33.53 | $30.71 | 1,584,643 |
| 2018-09-12 | $33.00 | $34.42 | $32.60 | $34.10 | $31.23 | 1,902,659 |
| 2018-09-11 | $32.66 | $33.13 | $32.50 | $33.07 | $30.28 | 1,496,251 |
| 2018-09-10 | $33.20 | $33.43 | $32.80 | $33.03 | $30.25 | 2,028,574 |
| 2018-09-07 | $32.42 | $33.21 | $32.18 | $33.16 | $30.37 | 1,685,275 |
| 2018-09-06 | $33.00 | $33.17 | $32.30 | $32.67 | $29.92 | 2,093,234 |
| 2018-09-05 | $33.40 | $33.42 | $32.46 | $32.59 | $29.84 | 1,843,427 |
| 2018-09-04 | $33.78 | $34.08 | $33.16 | $33.21 | $30.41 | 2,544,529 |
| 2018-08-31 | $34.82 | $35.22 | $34.34 | $34.52 | $31.61 | 1,463,832 |
| 2018-08-30 | $35.18 | $35.26 | $34.58 | $34.86 | $31.92 | 1,676,763 |
| 2018-08-29 | $36.08 | $36.12 | $35.55 | $35.63 | $32.53 | 1,131,117 |
| 2018-08-28 | $36.99 | $37.14 | $35.87 | $35.99 | $32.85 | 1,361,324 |
| 2018-08-27 | $36.26 | $36.80 | $36.21 | $36.72 | $33.52 | 1,044,480 |
| 2018-08-24 | $35.28 | $36.42 | $35.03 | $36.16 | $33.01 | 1,560,792 |
| 2018-08-23 | $35.55 | $35.63 | $34.51 | $34.68 | $31.66 | 1,378,898 |
| 2018-08-22 | $35.95 | $36.23 | $35.79 | $36.11 | $32.96 | 1,196,413 |
| 2018-08-21 | $35.50 | $35.66 | $35.13 | $35.57 | $32.47 | 1,092,658 |
| 2018-08-20 | $35.63 | $35.92 | $35.23 | $35.41 | $32.33 | 1,365,985 |
| 2018-08-17 | $34.90 | $35.83 | $34.81 | $35.56 | $32.46 | 3,238,848 |
| 2018-08-16 | $35.80 | $36.13 | $34.49 | $34.55 | $31.54 | 2,542,393 |
| 2018-08-15 | $37.59 | $37.60 | $35.46 | $35.51 | $32.42 | 2,945,551 |
| 2018-08-14 | $38.74 | $38.88 | $37.93 | $38.30 | $34.96 | 1,411,957 |
| 2018-08-13 | $39.64 | $39.86 | $38.54 | $38.63 | $35.26 | 1,633,355 |
| 2018-08-10 | $40.24 | $40.66 | $39.84 | $39.97 | $36.49 | 945,809 |
| 2018-08-09 | $40.47 | $41.06 | $40.34 | $40.41 | $36.89 | 1,247,252 |
| 2018-08-08 | $40.32 | $40.59 | $39.83 | $40.13 | $36.63 | 816,794 |
| 2018-08-07 | $41.27 | $41.74 | $39.93 | $40.18 | $36.68 | 1,441,885 |
| 2018-08-06 | $41.27 | $41.80 | $41.19 | $41.26 | $37.67 | 767,557 |
| 2018-08-03 | $41.65 | $41.91 | $41.25 | $41.55 | $37.93 | 1,032,620 |
| 2018-08-02 | $41.31 | $41.49 | $41.04 | $41.30 | $37.70 | 1,361,400 |
| 2018-08-01 | $41.85 | $41.85 | $41.28 | $41.36 | $37.76 | 1,135,363 |
| 2018-07-31 | $41.86 | $42.20 | $41.60 | $41.88 | $38.23 | 1,118,870 |
| 2018-07-30 | $42.29 | $42.29 | $41.46 | $41.94 | $38.29 | 1,032,068 |
| 2018-07-27 | $42.51 | $42.53 | $41.61 | $41.80 | $38.16 | 1,285,428 |
| 2018-07-26 | $44.10 | $44.15 | $42.35 | $42.47 | $38.77 | 2,287,143 |
| 2018-07-25 | $44.72 | $44.90 | $43.94 | $44.84 | $40.93 | 927,358 |
| 2018-07-24 | $44.38 | $44.88 | $44.24 | $44.46 | $40.59 | 1,216,757 |
| 2018-07-23 | $45.72 | $45.75 | $44.26 | $44.30 | $40.44 | 1,438,421 |
| 2018-07-20 | $45.91 | $46.30 | $45.73 | $46.03 | $42.02 | 832,289 |
| 2018-07-19 | $44.96 | $46.11 | $44.73 | $45.49 | $41.53 | 848,150 |
| 2018-07-18 | $45.16 | $45.68 | $45.15 | $45.54 | $41.57 | 1,019,619 |
| 2018-07-17 | $45.27 | $45.86 | $45.22 | $45.55 | $41.58 | 1,061,153 |
| 2018-07-16 | $45.57 | $46.16 | $45.33 | $45.69 | $41.71 | 1,120,086 |
| 2018-07-13 | $45.77 | $46.17 | $45.41 | $45.52 | $41.55 | 992,832 |
| 2018-07-12 | $45.48 | $46.30 | $45.42 | $46.02 | $42.01 | 959,445 |
| 2018-07-11 | $45.55 | $46.04 | $45.21 | $45.29 | $41.34 | 927,469 |
| 2018-07-10 | $45.77 | $46.28 | $45.58 | $46.28 | $42.25 | 803,511 |
| 2018-07-09 | $47.36 | $47.42 | $46.09 | $46.18 | $42.16 | 1,106,199 |
| 2018-07-06 | $47.60 | $47.80 | $46.83 | $46.87 | $42.79 | 1,055,599 |
| 2018-07-05 | $47.05 | $47.83 | $46.69 | $47.74 | $43.58 | 1,366,379 |
| 2018-07-03 | $45.90 | $46.55 | $45.76 | $46.30 | $42.27 | 619,026 |
| 2018-07-02 | $45.45 | $45.73 | $44.68 | $45.18 | $41.24 | 781,581 |
| 2018-06-29 | $44.81 | $46.22 | $44.74 | $45.83 | $41.84 | 1,283,593 |
| 2018-06-28 | $44.24 | $44.85 | $44.17 | $44.57 | $40.69 | 1,573,269 |
| 2018-06-27 | $44.37 | $44.87 | $44.05 | $44.16 | $40.31 | 1,323,140 |
| 2018-06-26 | $44.03 | $44.79 | $43.55 | $44.55 | $40.67 | 783,430 |
| 2018-06-25 | $44.54 | $44.89 | $44.26 | $44.30 | $40.44 | 1,057,611 |
| 2018-06-22 | $44.23 | $44.88 | $44.21 | $44.85 | $40.94 | 571,435 |
| 2018-06-21 | $43.79 | $44.41 | $43.72 | $44.09 | $40.25 | 901,990 |
| 2018-06-20 | $44.64 | $44.64 | $43.87 | $43.97 | $40.14 | 825,343 |
| 2018-06-19 | $44.93 | $45.18 | $44.43 | $44.48 | $40.61 | 994,524 |
| 2018-06-18 | $45.20 | $45.53 | $45.05 | $45.43 | $41.47 | 1,318,240 |
| 2018-06-15 | $46.04 | $46.04 | $45.05 | $45.14 | $41.21 | 2,698,096 |
| 2018-06-14 | $46.00 | $46.63 | $45.83 | $46.60 | $42.54 | 1,444,593 |
| 2018-06-13 | $45.60 | $45.99 | $45.16 | $45.73 | $41.75 | 1,130,404 |
| 2018-06-12 | $44.99 | $45.58 | $44.86 | $45.57 | $41.60 | 1,100,617 |
| 2018-06-11 | $44.27 | $45.13 | $44.25 | $45.11 | $41.18 | 1,017,562 |
| 2018-06-08 | $44.25 | $44.54 | $44.04 | $44.46 | $40.59 | 524,760 |
| 2018-06-07 | $44.71 | $44.71 | $43.83 | $44.25 | $40.40 | 797,314 |
| 2018-06-06 | $44.93 | $45.20 | $44.07 | $44.47 | $40.60 | 1,004,688 |
| 2018-06-05 | $44.53 | $45.01 | $44.36 | $44.67 | $40.78 | 955,423 |
| 2018-06-04 | $45.01 | $45.09 | $44.38 | $44.38 | $40.51 | 731,425 |
| 2018-06-01 | $44.77 | $45.13 | $44.49 | $44.72 | $40.82 | 1,297,877 |
| 2018-05-31 | $44.83 | $45.25 | $44.64 | $44.95 | $41.03 | 1,381,830 |
| 2018-05-30 | $44.96 | $45.80 | $44.94 | $45.35 | $41.30 | 753,452 |
| 2018-05-29 | $43.91 | $45.80 | $43.91 | $44.98 | $40.96 | 1,576,016 |
| 2018-05-25 | $44.07 | $44.33 | $43.81 | $43.92 | $40.00 | 773,624 |
| 2018-05-24 | $43.76 | $44.32 | $43.47 | $44.28 | $40.32 | 828,314 |
| 2018-05-23 | $42.59 | $43.76 | $42.59 | $43.65 | $39.75 | 843,336 |
| 2018-05-22 | $43.26 | $43.67 | $42.79 | $42.83 | $39.00 | 853,311 |
| 2018-05-21 | $42.92 | $43.12 | $42.30 | $42.84 | $39.01 | 857,959 |
| 2018-05-18 | $43.15 | $43.22 | $42.84 | $43.09 | $39.24 | 1,056,795 |
| 2018-05-17 | $43.83 | $43.92 | $43.33 | $43.49 | $39.60 | 639,641 |
| 2018-05-16 | $43.77 | $43.98 | $43.55 | $43.83 | $39.91 | 738,776 |
| 2018-05-15 | $43.74 | $44.35 | $43.47 | $43.64 | $39.74 | 1,492,051 |
| 2018-05-14 | $44.86 | $45.17 | $44.64 | $44.82 | $40.82 | 1,166,145 |
| 2018-05-11 | $44.82 | $44.92 | $44.50 | $44.73 | $40.73 | 1,205,785 |
| 2018-05-10 | $43.97 | $44.73 | $43.92 | $44.66 | $40.67 | 1,197,537 |
| 2018-05-09 | $43.11 | $43.70 | $42.84 | $43.63 | $39.73 | 1,104,952 |
| 2018-05-08 | $42.55 | $43.15 | $42.17 | $43.14 | $39.29 | 972,345 |
| 2018-05-07 | $42.59 | $43.12 | $42.50 | $42.77 | $38.95 | 604,300 |
| 2018-05-04 | $42.25 | $42.79 | $42.25 | $42.74 | $38.92 | 682,008 |
| 2018-05-03 | $42.54 | $42.70 | $42.06 | $42.51 | $38.71 | 923,054 |
| 2018-05-02 | $42.40 | $42.89 | $41.95 | $42.07 | $38.31 | 1,110,584 |
| 2018-05-01 | $42.00 | $42.22 | $41.13 | $42.22 | $38.45 | 1,250,526 |
| 2018-04-30 | $43.25 | $43.47 | $42.04 | $42.09 | $38.33 | 1,325,386 |
| 2018-04-27 | $44.09 | $44.41 | $43.63 | $43.96 | $40.03 | 1,208,160 |
| 2018-04-26 | $43.49 | $43.97 | $43.25 | $43.67 | $39.77 | 1,024,704 |
| 2018-04-25 | $43.12 | $43.73 | $42.81 | $43.29 | $39.42 | 1,133,695 |
| 2018-04-24 | $43.56 | $43.70 | $43.18 | $43.57 | $39.68 | 2,072,076 |
| 2018-04-23 | $43.55 | $43.88 | $43.21 | $43.57 | $39.68 | 1,167,066 |
| 2018-04-20 | $44.14 | $44.40 | $43.72 | $44.16 | $40.21 | 1,014,343 |
| 2018-04-19 | $45.63 | $45.64 | $44.14 | $44.39 | $40.42 | 1,995,198 |
| 2018-04-18 | $45.67 | $46.02 | $45.37 | $45.47 | $41.41 | 1,681,989 |
| 2018-04-17 | $45.02 | $45.51 | $44.88 | $45.10 | $41.07 | 1,089,278 |
| 2018-04-16 | $44.98 | $45.27 | $44.72 | $45.20 | $41.16 | 1,230,455 |
| 2018-04-13 | $43.99 | $45.30 | $43.95 | $44.86 | $40.85 | 1,829,277 |
| 2018-04-12 | $43.53 | $43.79 | $43.36 | $43.51 | $39.62 | 1,753,113 |
| 2018-04-11 | $43.61 | $44.39 | $43.53 | $43.97 | $40.04 | 1,981,566 |
| 2018-04-10 | $43.39 | $43.62 | $43.20 | $43.32 | $39.45 | 1,293,853 |
| 2018-04-09 | $42.54 | $43.32 | $42.10 | $43.10 | $39.25 | 1,597,249 |
| 2018-04-06 | $42.37 | $42.68 | $42.18 | $42.55 | $38.75 | 1,429,864 |
| 2018-04-05 | $41.33 | $42.24 | $41.16 | $42.04 | $38.28 | 896,271 |
| 2018-04-04 | $42.83 | $42.83 | $41.64 | $41.67 | $37.95 | 1,192,253 |
| 2018-04-03 | $42.45 | $42.62 | $41.95 | $42.29 | $38.51 | 968,241 |
| 2018-04-02 | $42.54 | $43.07 | $42.22 | $42.59 | $38.78 | 1,230,877 |
| 2018-03-29 | $41.53 | $42.13 | $41.42 | $42.07 | $38.31 | 924,344 |
| 2018-03-28 | $41.61 | $41.88 | $41.05 | $41.42 | $37.72 | 1,305,258 |
| 2018-03-27 | $41.82 | $42.40 | $41.68 | $41.91 | $38.17 | 1,542,187 |
| 2018-03-26 | $42.09 | $42.46 | $41.79 | $42.37 | $38.58 | 1,815,555 |
| 2018-03-23 | $41.07 | $42.22 | $41.02 | $41.84 | $38.10 | 1,853,400 |
| 2018-03-22 | $40.44 | $40.92 | $39.98 | $40.08 | $36.50 | 1,380,525 |
| 2018-03-21 | $40.09 | $40.85 | $39.69 | $40.57 | $36.95 | 1,550,222 |
| 2018-03-20 | $39.59 | $39.68 | $39.10 | $39.63 | $36.09 | 1,389,717 |
| 2018-03-19 | $39.43 | $39.97 | $39.19 | $39.80 | $36.24 | 1,224,792 |
| 2018-03-16 | $39.12 | $39.58 | $38.91 | $39.45 | $35.93 | 2,455,469 |
| 2018-03-15 | $39.63 | $39.84 | $38.91 | $39.07 | $35.58 | 1,304,502 |
| 2018-03-14 | $39.60 | $39.90 | $39.51 | $39.80 | $36.24 | 1,026,653 |
| 2018-03-13 | $39.58 | $39.80 | $39.23 | $39.51 | $35.98 | 1,075,531 |
| 2018-03-12 | $38.71 | $39.52 | $38.71 | $39.46 | $35.93 | 1,373,377 |
| 2018-03-09 | $38.95 | $39.31 | $38.70 | $39.06 | $35.57 | 1,080,203 |
| 2018-03-08 | $38.51 | $39.26 | $38.00 | $39.09 | $35.60 | 1,350,781 |
| 2018-03-07 | $39.06 | $39.33 | $38.27 | $38.38 | $34.95 | 997,811 |
| 2018-03-06 | $38.92 | $39.61 | $38.80 | $39.17 | $35.67 | 1,376,898 |
| 2018-03-05 | $37.84 | $38.40 | $37.48 | $38.31 | $34.89 | 1,314,528 |
| 2018-03-02 | $38.89 | $39.36 | $38.05 | $38.13 | $34.72 | 1,382,202 |
| 2018-03-01 | $37.85 | $38.75 | $37.35 | $38.66 | $35.21 | 2,178,434 |
| 2018-02-28 | $38.80 | $39.33 | $38.05 | $38.09 | $34.69 | 2,080,109 |
| 2018-02-27 | $40.04 | $40.27 | $38.50 | $38.60 | $35.05 | 2,425,606 |
| 2018-02-26 | $40.85 | $41.04 | $40.21 | $40.44 | $36.72 | 1,233,447 |
| 2018-02-23 | $40.20 | $40.65 | $39.75 | $40.56 | $36.83 | 1,690,024 |
| 2018-02-22 | $40.44 | $40.83 | $40.21 | $40.25 | $36.55 | 1,409,385 |
| 2018-02-21 | $41.52 | $41.63 | $40.42 | $40.44 | $36.72 | 2,047,421 |
| 2018-02-20 | $42.37 | $42.55 | $41.58 | $41.68 | $37.85 | 1,695,251 |
| 2018-02-16 | $43.97 | $44.05 | $42.57 | $43.10 | $39.14 | 3,762,611 |
| 2018-02-15 | $45.76 | $46.07 | $44.17 | $45.10 | $40.95 | 2,347,415 |
| 2018-02-14 | $43.72 | $46.13 | $43.61 | $45.49 | $41.31 | 2,747,342 |
| 2018-02-13 | $44.06 | $44.13 | $43.45 | $43.92 | $39.88 | 1,198,879 |
| 2018-02-12 | $43.20 | $44.35 | $42.91 | $44.05 | $40.00 | 1,684,367 |
| 2018-02-09 | $43.30 | $43.36 | $41.56 | $42.85 | $38.91 | 1,986,540 |
| 2018-02-08 | $44.01 | $44.40 | $43.26 | $43.46 | $39.46 | 1,422,997 |
| 2018-02-07 | $43.71 | $44.49 | $43.51 | $43.84 | $39.81 | 1,323,694 |
| 2018-02-06 | $44.40 | $44.57 | $43.56 | $43.91 | $39.87 | 1,746,479 |
| 2018-02-05 | $45.80 | $46.12 | $44.44 | $44.77 | $40.65 | 1,591,852 |
| 2018-02-02 | $46.15 | $46.62 | $45.42 | $45.79 | $41.58 | 1,490,633 |
| 2018-02-01 | $47.05 | $47.28 | $46.41 | $47.14 | $42.80 | 892,580 |
| 2018-01-31 | $47.69 | $47.76 | $46.35 | $47.28 | $42.93 | 1,083,121 |
| 2018-01-30 | $48.07 | $48.36 | $47.00 | $47.35 | $43.00 | 1,000,257 |
| 2018-01-29 | $48.99 | $49.27 | $47.60 | $47.67 | $43.29 | 1,353,397 |
| 2018-01-26 | $48.99 | $49.41 | $48.64 | $49.23 | $44.70 | 909,424 |
| 2018-01-25 | $49.25 | $49.80 | $48.58 | $48.79 | $44.30 | 2,049,528 |
| 2018-01-24 | $47.35 | $49.29 | $47.32 | $49.12 | $44.60 | 2,417,356 |
| 2018-01-23 | $45.82 | $46.63 | $45.23 | $46.48 | $42.21 | 1,046,471 |
| 2018-01-22 | $46.33 | $46.49 | $45.66 | $45.92 | $41.70 | 1,010,001 |
| 2018-01-19 | $46.95 | $47.07 | $46.24 | $46.26 | $42.01 | 1,071,788 |
| 2018-01-18 | $47.38 | $47.48 | $46.59 | $46.70 | $42.41 | 1,059,488 |
| 2018-01-17 | $47.81 | $48.36 | $47.26 | $47.46 | $43.10 | 1,430,245 |
| 2018-01-16 | $47.36 | $48.00 | $47.09 | $47.93 | $43.52 | 1,259,680 |
| 2018-01-12 | $46.74 | $47.26 | $46.20 | $47.23 | $42.89 | 1,028,991 |
| 2018-01-11 | $46.52 | $46.76 | $46.27 | $46.30 | $42.04 | 1,046,213 |
| 2018-01-10 | $47.13 | $47.32 | $46.25 | $46.56 | $42.28 | 1,450,989 |
| 2018-01-09 | $46.53 | $47.03 | $46.20 | $46.73 | $42.43 | 859,499 |
| 2018-01-08 | $46.92 | $47.25 | $46.71 | $47.13 | $42.80 | 1,035,069 |
| 2018-01-05 | $46.86 | $47.13 | $46.48 | $47.02 | $42.70 | 990,895 |
| 2018-01-04 | $46.40 | $46.88 | $46.25 | $46.86 | $42.55 | 891,723 |
| 2018-01-03 | $46.85 | $46.85 | $45.97 | $46.46 | $42.19 | 1,095,086 |
| 2018-01-02 | $46.47 | $47.11 | $46.36 | $46.73 | $42.43 | 958,931 |
| 2017-12-29 | $46.50 | $46.60 | $45.98 | $46.18 | $41.93 | 760,060 |
| 2017-12-28 | $46.28 | $46.39 | $45.65 | $46.33 | $42.07 | 877,339 |
| 2017-12-27 | $46.15 | $46.23 | $45.52 | $45.95 | $41.72 | 1,493,462 |
| 2017-12-26 | $45.50 | $46.37 | $45.34 | $46.02 | $41.79 | 876,848 |
| 2017-12-22 | $44.67 | $45.38 | $44.40 | $45.32 | $41.15 | 1,260,714 |
| 2017-12-21 | $44.35 | $44.80 | $44.19 | $44.54 | $40.44 | 942,849 |
| 2017-12-20 | $44.02 | $44.42 | $43.63 | $44.33 | $40.25 | 1,088,090 |
| 2017-12-19 | $43.79 | $44.03 | $43.56 | $43.83 | $39.80 | 928,916 |
| 2017-12-18 | $43.41 | $43.83 | $43.23 | $43.70 | $39.68 | 1,025,886 |
| 2017-12-15 | $43.12 | $43.43 | $42.90 | $42.97 | $39.02 | 2,462,047 |
| 2017-12-14 | $42.64 | $42.98 | $42.01 | $42.86 | $38.92 | 1,325,198 |
| 2017-12-13 | $42.02 | $43.12 | $42.00 | $42.62 | $38.70 | 2,161,031 |
| 2017-12-12 | $42.24 | $42.51 | $41.39 | $41.98 | $38.12 | 1,507,713 |
| 2017-12-11 | $42.58 | $42.89 | $42.20 | $42.53 | $38.62 | 1,428,231 |
| 2017-12-08 | $42.91 | $43.09 | $42.21 | $42.84 | $38.90 | 1,536,088 |
| 2017-12-07 | $40.70 | $42.39 | $40.70 | $42.15 | $38.27 | 1,568,915 |
| 2017-12-06 | $42.20 | $42.46 | $41.39 | $41.42 | $37.61 | 1,660,893 |
| 2017-12-05 | $43.08 | $43.57 | $42.14 | $42.43 | $38.53 | 2,050,987 |
| 2017-12-04 | $43.43 | $43.43 | $43.06 | $43.17 | $39.20 | 845,433 |
| 2017-12-01 | $43.73 | $44.34 | $43.49 | $43.71 | $39.69 | 1,620,325 |
| 2017-11-30 | $43.36 | $44.00 | $43.13 | $43.71 | $39.69 | 1,379,504 |
| 2017-11-29 | $44.83 | $44.83 | $43.36 | $43.59 | $39.48 | 1,585,326 |
| 2017-11-28 | $45.42 | $46.30 | $45.10 | $45.19 | $40.93 | 1,523,536 |
| 2017-11-27 | $45.35 | $45.58 | $45.15 | $45.38 | $41.10 | 1,124,778 |
| 2017-11-24 | $44.92 | $45.11 | $44.64 | $44.69 | $40.48 | 451,973 |
| 2017-11-22 | $44.77 | $45.05 | $44.54 | $44.92 | $40.69 | 771,898 |
| 2017-11-21 | $44.16 | $44.58 | $43.93 | $44.45 | $40.26 | 819,319 |
| 2017-11-20 | $44.43 | $44.54 | $43.76 | $43.99 | $39.84 | 1,607,499 |
| 2017-11-17 | $44.82 | $45.13 | $44.48 | $44.60 | $40.40 | 1,442,178 |
| 2017-11-16 | $45.40 | $45.40 | $44.53 | $44.62 | $40.41 | 1,041,393 |
| 2017-11-15 | $45.75 | $45.80 | $45.05 | $45.40 | $41.12 | 1,110,834 |
| 2017-11-14 | $44.88 | $45.64 | $44.83 | $45.40 | $41.12 | 1,226,158 |
| 2017-11-13 | $45.15 | $45.23 | $44.94 | $45.07 | $40.82 | 953,329 |
| 2017-11-10 | $45.27 | $45.34 | $44.78 | $45.00 | $40.76 | 1,080,119 |
| 2017-11-09 | $45.63 | $45.78 | $45.06 | $45.35 | $41.08 | 1,002,421 |
| 2017-11-08 | $45.56 | $45.91 | $45.38 | $45.59 | $41.29 | 907,105 |
| 2017-11-07 | $44.91 | $45.23 | $44.72 | $45.04 | $40.80 | 945,827 |
| 2017-11-06 | $44.29 | $45.78 | $44.22 | $45.19 | $40.93 | 1,433,503 |
| 2017-11-03 | $44.17 | $44.20 | $43.23 | $44.11 | $39.95 | 1,151,756 |
| 2017-11-02 | $44.47 | $44.97 | $43.97 | $44.05 | $39.90 | 1,141,798 |
| 2017-11-01 | $44.92 | $45.00 | $44.20 | $44.26 | $40.09 | 1,196,027 |
| 2017-10-31 | $45.06 | $45.06 | $43.96 | $44.63 | $40.42 | 1,823,243 |
| 2017-10-30 | $45.50 | $45.76 | $45.15 | $45.23 | $40.97 | 1,422,545 |
| 2017-10-27 | $45.44 | $46.13 | $45.23 | $45.42 | $41.14 | 1,440,491 |
| 2017-10-26 | $45.69 | $47.32 | $44.90 | $45.45 | $41.17 | 3,468,515 |
| 2017-10-25 | $44.10 | $44.15 | $43.65 | $43.99 | $39.84 | 1,328,184 |
| 2017-10-24 | $44.64 | $44.69 | $44.13 | $44.24 | $40.07 | 977,564 |
| 2017-10-23 | $43.99 | $45.14 | $43.97 | $44.91 | $40.68 | 1,401,210 |
| 2017-10-20 | $44.46 | $44.49 | $43.86 | $44.36 | $40.18 | 1,339,157 |
| 2017-10-19 | $44.98 | $45.16 | $44.50 | $44.66 | $40.45 | 1,264,652 |
| 2017-10-18 | $44.91 | $45.13 | $44.60 | $44.82 | $40.60 | 1,026,746 |
| 2017-10-17 | $45.06 | $45.38 | $44.65 | $45.08 | $40.83 | 1,013,527 |
| 2017-10-16 | $46.85 | $46.86 | $45.35 | $45.52 | $41.23 | 1,270,016 |
| 2017-10-13 | $46.85 | $46.98 | $46.41 | $46.70 | $42.30 | 1,160,835 |
| 2017-10-12 | $46.12 | $46.62 | $46.00 | $46.35 | $41.98 | 829,133 |
| 2017-10-11 | $46.18 | $46.52 | $45.49 | $46.25 | $41.89 | 1,133,707 |
| 2017-10-10 | $46.51 | $46.56 | $45.86 | $45.95 | $41.62 | 1,643,032 |
| 2017-10-09 | $46.03 | $46.32 | $45.94 | $46.30 | $41.94 | 822,972 |
| 2017-10-06 | $45.03 | $46.00 | $44.76 | $45.82 | $41.50 | 1,514,553 |
| 2017-10-05 | $45.31 | $45.59 | $45.16 | $45.28 | $41.01 | 889,456 |
| 2017-10-04 | $45.29 | $45.45 | $45.00 | $45.44 | $41.16 | 1,105,799 |
| 2017-10-03 | $45.33 | $45.57 | $44.98 | $45.17 | $40.91 | 1,096,760 |
| 2017-10-02 | $45.12 | $45.41 | $44.70 | $45.17 | $40.91 | 1,287,972 |
| 2017-09-29 | $45.81 | $45.86 | $45.17 | $45.21 | $40.95 | 1,048,813 |
| 2017-09-28 | $45.32 | $46.04 | $45.30 | $45.61 | $41.31 | 826,385 |
| 2017-09-27 | $45.44 | $45.79 | $45.30 | $45.36 | $41.09 | 1,373,351 |
| 2017-09-26 | $46.75 | $47.07 | $45.89 | $45.95 | $41.62 | 1,585,561 |
| 2017-09-25 | $46.55 | $47.58 | $46.20 | $47.48 | $43.01 | 1,470,311 |
| 2017-09-22 | $46.59 | $46.76 | $46.34 | $46.74 | $42.34 | 969,433 |
| 2017-09-21 | $46.18 | $47.05 | $46.07 | $46.14 | $41.79 | 1,491,464 |
| 2017-09-20 | $47.73 | $48.40 | $46.31 | $46.93 | $42.51 | 1,622,790 |
| 2017-09-19 | $47.49 | $47.58 | $46.94 | $47.45 | $42.98 | 1,782,339 |
| 2017-09-18 | $47.65 | $47.74 | $46.71 | $47.25 | $42.80 | 1,803,934 |
| 2017-09-15 | $48.67 | $48.90 | $47.95 | $48.12 | $43.59 | 1,152,690 |
| 2017-09-14 | $48.33 | $49.14 | $48.08 | $48.83 | $44.23 | 997,524 |
| 2017-09-13 | $49.59 | $49.60 | $48.45 | $48.54 | $43.97 | 1,108,339 |
| 2017-09-12 | $49.24 | $49.69 | $48.98 | $49.61 | $44.93 | 1,322,143 |
| 2017-09-11 | $50.21 | $50.82 | $49.34 | $49.46 | $44.80 | 1,523,942 |
| 2017-09-08 | $51.22 | $51.31 | $50.67 | $51.20 | $46.37 | 746,793 |
| 2017-09-07 | $51.24 | $51.81 | $50.64 | $51.37 | $46.53 | 1,150,684 |
| 2017-09-06 | $51.25 | $51.68 | $50.35 | $50.54 | $45.78 | 1,117,659 |
| 2017-09-05 | $51.71 | $51.85 | $50.37 | $51.43 | $46.58 | 1,541,637 |
| 2017-09-01 | $51.73 | $51.73 | $50.68 | $51.23 | $46.40 | 1,120,372 |
| 2017-08-31 | $50.68 | $51.73 | $50.55 | $51.26 | $46.43 | 1,645,634 |
| 2017-08-30 | $50.76 | $51.15 | $50.31 | $50.49 | $45.73 | 1,091,857 |
| 2017-08-29 | $50.51 | $51.86 | $50.41 | $51.02 | $46.12 | 3,248,033 |
| 2017-08-28 | $47.97 | $49.78 | $47.64 | $49.60 | $44.84 | 2,151,324 |
| 2017-08-25 | $47.11 | $48.06 | $47.00 | $47.47 | $42.91 | 900,151 |
| 2017-08-24 | $46.85 | $47.28 | $46.61 | $46.97 | $42.46 | 791,741 |
| 2017-08-23 | $47.02 | $47.06 | $46.52 | $47.01 | $42.50 | 930,505 |
| 2017-08-22 | $47.25 | $47.34 | $46.75 | $46.86 | $42.36 | 711,144 |
| 2017-08-21 | $46.98 | $47.35 | $46.92 | $47.21 | $42.68 | 1,029,294 |
| 2017-08-18 | $47.88 | $48.65 | $46.63 | $46.82 | $42.32 | 2,697,112 |
| 2017-08-17 | $46.86 | $47.16 | $46.66 | $47.04 | $42.52 | 1,001,648 |
| 2017-08-16 | $45.70 | $47.27 | $45.64 | $46.70 | $42.22 | 1,715,146 |
| 2017-08-15 | $45.25 | $46.10 | $45.18 | $45.67 | $41.28 | 1,020,022 |
| 2017-08-14 | $45.77 | $46.25 | $45.49 | $45.99 | $41.57 | 863,009 |
| 2017-08-11 | $46.31 | $46.66 | $45.89 | $46.15 | $41.72 | 1,329,505 |
| 2017-08-10 | $45.31 | $46.50 | $45.04 | $46.30 | $41.85 | 2,202,255 |
| 2017-08-09 | $45.32 | $45.37 | $44.55 | $44.73 | $40.43 | 971,043 |
| 2017-08-08 | $45.17 | $45.33 | $44.28 | $44.55 | $40.27 | 1,463,402 |
| 2017-08-07 | $44.88 | $45.20 | $44.60 | $44.98 | $40.66 | 840,617 |
| 2017-08-04 | $45.10 | $45.38 | $44.53 | $44.80 | $40.50 | 1,490,405 |
| 2017-08-03 | $46.01 | $46.19 | $45.34 | $45.62 | $41.24 | 1,104,426 |
| 2017-08-02 | $45.89 | $46.36 | $45.44 | $45.95 | $41.54 | 1,243,036 |
| 2017-08-01 | $46.55 | $46.76 | $45.75 | $46.20 | $41.76 | 1,553,127 |
| 2017-07-31 | $47.14 | $47.52 | $46.64 | $46.71 | $42.22 | 1,068,803 |
| 2017-07-28 | $47.60 | $47.94 | $47.02 | $47.29 | $42.75 | 1,323,718 |
| 2017-07-27 | $48.52 | $49.71 | $47.18 | $47.24 | $42.70 | 2,331,575 |
| 2017-07-26 | $45.28 | $47.90 | $45.04 | $47.38 | $42.83 | 2,280,741 |
| 2017-07-25 | $45.86 | $46.52 | $45.28 | $45.43 | $41.07 | 1,764,858 |
| 2017-07-24 | $46.27 | $46.28 | $45.76 | $45.92 | $41.51 | 1,454,178 |
| 2017-07-21 | $45.89 | $46.16 | $45.62 | $46.05 | $41.63 | 1,686,984 |
| 2017-07-20 | $44.84 | $45.84 | $44.84 | $45.63 | $41.25 | 1,210,294 |
| 2017-07-19 | $45.13 | $45.33 | $44.88 | $44.94 | $40.62 | 1,166,698 |
| 2017-07-18 | $45.40 | $45.40 | $44.92 | $45.01 | $40.69 | 1,300,530 |
| 2017-07-17 | $45.36 | $45.39 | $44.81 | $44.89 | $40.58 | 1,103,857 |
| 2017-07-14 | $44.39 | $44.94 | $44.15 | $44.60 | $40.32 | 1,357,173 |
| 2017-07-13 | $44.56 | $44.73 | $43.65 | $43.70 | $39.50 | 1,376,420 |
| 2017-07-12 | $45.40 | $45.54 | $44.59 | $44.64 | $40.35 | 1,429,991 |
| 2017-07-11 | $44.48 | $44.87 | $43.59 | $44.81 | $40.51 | 1,334,612 |
| 2017-07-10 | $43.46 | $44.63 | $43.22 | $44.49 | $40.22 | 1,697,873 |
| 2017-07-07 | $43.71 | $43.92 | $43.19 | $43.56 | $39.38 | 1,380,685 |
| 2017-07-06 | $44.24 | $44.25 | $43.60 | $43.97 | $39.75 | 1,206,324 |
| 2017-07-05 | $43.44 | $44.30 | $43.20 | $44.23 | $39.98 | 1,996,416 |
| 2017-07-03 | $44.27 | $44.34 | $43.41 | $44.05 | $39.82 | 1,051,063 |
| 2017-06-30 | $44.77 | $45.16 | $44.64 | $45.12 | $40.79 | 1,123,171 |
| 2017-06-29 | $45.64 | $45.88 | $44.63 | $44.75 | $40.45 | 1,988,330 |
| 2017-06-28 | $46.40 | $46.68 | $45.74 | $46.46 | $42.00 | 1,093,877 |
| 2017-06-27 | $47.50 | $47.57 | $45.89 | $46.08 | $41.65 | 1,522,507 |
| 2017-06-26 | $47.41 | $47.93 | $46.79 | $47.27 | $42.73 | 1,034,305 |
| 2017-06-23 | $47.03 | $47.95 | $46.59 | $47.84 | $43.25 | 1,126,147 |
| 2017-06-22 | $46.84 | $47.18 | $46.52 | $46.55 | $42.08 | 1,153,682 |
| 2017-06-21 | $45.60 | $46.49 | $45.56 | $46.42 | $41.96 | 983,625 |
| 2017-06-20 | $46.26 | $46.32 | $45.64 | $45.70 | $41.31 | 1,183,341 |
| 2017-06-19 | $46.49 | $46.78 | $46.15 | $46.32 | $41.87 | 1,230,967 |
| 2017-06-16 | $46.45 | $46.86 | $46.33 | $46.84 | $42.34 | 2,344,379 |
| 2017-06-15 | $46.40 | $46.87 | $46.03 | $46.39 | $41.94 | 1,840,903 |
| 2017-06-14 | $50.02 | $50.18 | $46.83 | $46.96 | $42.45 | 2,154,734 |
| 2017-06-13 | $48.09 | $49.55 | $47.75 | $49.27 | $44.54 | 1,638,020 |
| 2017-06-12 | $48.14 | $48.61 | $47.82 | $48.11 | $43.49 | 1,470,613 |
| 2017-06-09 | $48.93 | $49.05 | $47.95 | $48.20 | $43.57 | 1,128,590 |
| 2017-06-08 | $49.66 | $49.71 | $48.62 | $49.67 | $44.90 | 1,203,718 |
| 2017-06-07 | $50.15 | $50.51 | $49.66 | $50.09 | $45.28 | 1,224,055 |
| 2017-06-06 | $48.90 | $50.58 | $48.72 | $50.58 | $45.72 | 2,054,888 |
| 2017-06-05 | $48.95 | $49.09 | $47.67 | $48.10 | $43.48 | 1,220,710 |
| 2017-06-02 | $48.98 | $49.67 | $48.45 | $48.89 | $44.19 | 1,630,774 |
| 2017-06-01 | $47.86 | $48.77 | $47.70 | $48.61 | $43.94 | 1,238,630 |
| 2017-05-31 | $48.22 | $48.87 | $47.77 | $48.41 | $43.76 | 1,686,146 |
| 2017-05-30 | $48.24 | $48.97 | $47.98 | $48.06 | $43.44 | 1,377,616 |
| 2017-05-26 | $48.77 | $49.60 | $48.74 | $49.13 | $44.32 | 1,903,079 |
| 2017-05-25 | $47.79 | $48.56 | $47.76 | $48.25 | $43.53 | 1,294,352 |
| 2017-05-24 | $47.61 | $48.29 | $46.43 | $48.27 | $43.54 | 2,053,550 |
| 2017-05-23 | $49.22 | $49.49 | $47.57 | $47.60 | $42.94 | 2,033,299 |
| 2017-05-22 | $49.63 | $50.04 | $49.01 | $49.13 | $44.32 | 891,439 |
| 2017-05-19 | $49.21 | $49.36 | $48.78 | $49.24 | $44.42 | 1,724,298 |
| 2017-05-18 | $49.11 | $49.30 | $48.06 | $48.81 | $44.03 | 1,913,572 |
| 2017-05-17 | $49.96 | $50.59 | $49.16 | $49.53 | $44.68 | 2,908,573 |
| 2017-05-16 | $49.01 | $49.38 | $48.70 | $49.16 | $44.35 | 1,299,197 |
| 2017-05-15 | $48.94 | $49.23 | $48.30 | $48.85 | $44.07 | 1,687,071 |
| 2017-05-12 | $48.00 | $48.51 | $47.71 | $48.42 | $43.68 | 1,730,027 |
| 2017-05-11 | $47.18 | $47.89 | $46.69 | $47.62 | $42.96 | 1,872,785 |
| 2017-05-10 | $46.95 | $47.16 | $46.64 | $46.77 | $42.19 | 1,286,613 |
| 2017-05-09 | $46.15 | $46.42 | $45.61 | $46.22 | $41.69 | 1,203,486 |
| 2017-05-08 | $46.70 | $46.79 | $45.93 | $46.62 | $42.06 | 1,027,468 |
| 2017-05-05 | $45.57 | $46.86 | $45.55 | $46.67 | $42.10 | 1,164,867 |
| 2017-05-04 | $45.52 | $45.83 | $44.94 | $45.35 | $40.91 | 2,019,083 |
| 2017-05-03 | $46.71 | $47.60 | $46.23 | $46.27 | $41.74 | 1,690,714 |
| 2017-05-02 | $46.28 | $47.22 | $45.92 | $46.84 | $42.25 | 1,353,287 |
| 2017-05-01 | $47.70 | $48.06 | $46.48 | $46.72 | $42.15 | 2,025,014 |
| 2017-04-28 | $44.62 | $47.97 | $44.09 | $47.83 | $43.15 | 4,132,856 |
| 2017-04-27 | $43.48 | $43.60 | $42.75 | $43.48 | $39.22 | 2,389,288 |
| 2017-04-26 | $43.47 | $43.95 | $42.59 | $43.61 | $39.34 | 2,375,009 |
| 2017-04-25 | $45.03 | $45.20 | $42.99 | $43.46 | $39.20 | 2,830,182 |
| 2017-04-24 | $45.14 | $46.08 | $44.86 | $45.66 | $41.19 | 2,186,401 |
| 2017-04-21 | $45.61 | $46.18 | $45.17 | $46.01 | $41.51 | 2,030,478 |
| 2017-04-20 | $45.52 | $45.94 | $45.01 | $45.57 | $41.11 | 1,785,911 |
| 2017-04-19 | $45.80 | $46.19 | $44.91 | $45.38 | $40.94 | 1,952,051 |
| 2017-04-18 | $46.43 | $46.57 | $45.66 | $46.47 | $41.92 | 1,546,770 |
| 2017-04-17 | $46.70 | $47.15 | $46.48 | $46.73 | $42.15 | 884,388 |
| 2017-04-13 | $47.40 | $47.45 | $46.01 | $46.62 | $42.06 | 1,893,377 |
| 2017-04-12 | $46.52 | $47.22 | $46.28 | $47.12 | $42.51 | 1,996,555 |
| 2017-04-11 | $45.94 | $46.82 | $45.56 | $46.36 | $41.82 | 1,867,617 |
| 2017-04-10 | $44.49 | $45.29 | $43.89 | $45.28 | $40.85 | 845,970 |
| 2017-04-07 | $45.68 | $45.90 | $44.07 | $44.59 | $40.22 | 1,645,907 |
| 2017-04-06 | $44.54 | $45.01 | $44.22 | $44.92 | $40.52 | 1,116,318 |
| 2017-04-05 | $43.94 | $45.07 | $43.75 | $44.64 | $40.27 | 1,535,544 |
| 2017-04-04 | $43.92 | $44.51 | $43.61 | $44.35 | $40.01 | 1,369,341 |
| 2017-04-03 | $42.59 | $43.57 | $42.26 | $43.55 | $39.29 | 1,072,910 |
| 2017-03-31 | $42.30 | $42.93 | $41.96 | $42.44 | $38.28 | 1,528,785 |
| 2017-03-30 | $42.88 | $43.29 | $42.16 | $42.27 | $38.13 | 1,541,250 |
| 2017-03-29 | $43.47 | $43.50 | $42.90 | $43.16 | $38.93 | 1,958,409 |
| 2017-03-28 | $44.33 | $44.79 | $42.80 | $43.09 | $38.87 | 1,963,301 |
| 2017-03-27 | $45.29 | $45.49 | $44.50 | $44.64 | $40.27 | 1,490,296 |
| 2017-03-24 | $43.95 | $44.30 | $43.68 | $43.83 | $39.54 | 1,159,972 |
| 2017-03-23 | $44.53 | $44.83 | $43.61 | $44.33 | $39.99 | 1,230,379 |
| 2017-03-22 | $44.40 | $44.76 | $43.98 | $44.37 | $40.03 | 1,684,467 |
| 2017-03-21 | $43.21 | $44.55 | $43.12 | $44.09 | $39.77 | 1,895,680 |
| 2017-03-20 | $42.40 | $43.14 | $42.26 | $43.03 | $38.82 | 1,076,550 |
| 2017-03-17 | $42.42 | $43.03 | $42.14 | $42.37 | $38.22 | 2,214,441 |
| 2017-03-16 | $43.80 | $44.38 | $42.04 | $42.25 | $38.11 | 1,894,690 |
| 2017-03-15 | $40.18 | $43.15 | $39.86 | $42.99 | $38.78 | 2,813,252 |
| 2017-03-14 | $41.12 | $41.45 | $39.62 | $39.92 | $36.01 | 1,786,726 |
| 2017-03-13 | $41.36 | $41.55 | $40.78 | $41.25 | $37.21 | 1,373,808 |
| 2017-03-10 | $40.16 | $41.34 | $40.04 | $41.20 | $37.17 | 2,382,219 |
| 2017-03-09 | $40.02 | $40.41 | $39.81 | $39.86 | $35.96 | 1,115,345 |
| 2017-03-08 | $39.53 | $40.33 | $39.30 | $40.05 | $36.13 | 1,678,069 |
| 2017-03-07 | $39.67 | $40.22 | $39.39 | $39.98 | $36.07 | 2,756,252 |
| 2017-03-06 | $40.97 | $41.09 | $39.60 | $40.12 | $36.19 | 2,210,532 |
| 2017-03-03 | $40.46 | $41.67 | $40.14 | $41.23 | $37.19 | 2,534,675 |
| 2017-03-02 | $41.47 | $41.74 | $40.40 | $40.59 | $36.62 | 2,226,545 |
| 2017-03-01 | $41.76 | $42.50 | $40.85 | $42.20 | $38.07 | 2,036,992 |
| 2017-02-28 | $42.79 | $43.50 | $41.80 | $42.41 | $38.26 | 2,511,455 |
| 2017-02-27 | $45.29 | $46.20 | $42.15 | $42.46 | $38.30 | 2,967,708 |
| 2017-02-24 | $45.99 | $46.06 | $45.22 | $45.32 | $40.79 | 1,317,466 |
| 2017-02-23 | $46.03 | $46.66 | $45.38 | $45.38 | $40.84 | 1,401,280 |
| 2017-02-22 | $46.00 | $46.50 | $44.55 | $45.47 | $40.92 | 1,698,102 |
| 2017-02-21 | $46.14 | $46.77 | $46.00 | $46.61 | $41.95 | 1,679,316 |
| 2017-02-17 | $47.19 | $47.70 | $46.54 | $46.82 | $42.14 | 2,118,802 |
| 2017-02-16 | $48.12 | $48.47 | $45.50 | $47.10 | $42.39 | 4,447,405 |
| 2017-02-15 | $48.84 | $49.51 | $48.53 | $49.42 | $44.48 | 1,413,303 |
| 2017-02-14 | $50.39 | $50.44 | $48.93 | $49.45 | $44.50 | 1,613,309 |
| 2017-02-13 | $50.12 | $50.31 | $49.58 | $49.75 | $44.77 | 1,372,990 |
| 2017-02-10 | $49.43 | $51.04 | $49.29 | $50.83 | $45.75 | 918,657 |
| 2017-02-09 | $51.21 | $51.21 | $49.79 | $50.20 | $45.18 | 1,013,276 |
| 2017-02-08 | $50.62 | $51.06 | $50.26 | $50.86 | $45.77 | 1,225,512 |
| 2017-02-07 | $49.63 | $50.59 | $49.54 | $50.08 | $45.07 | 1,195,516 |
| 2017-02-06 | $49.99 | $50.35 | $49.24 | $50.34 | $45.30 | 1,498,196 |
| 2017-02-03 | $48.63 | $49.46 | $48.27 | $49.21 | $44.29 | 1,219,796 |
| 2017-02-02 | $48.65 | $48.88 | $48.27 | $48.65 | $43.78 | 1,461,566 |
| 2017-02-01 | $47.02 | $47.66 | $46.30 | $47.40 | $42.66 | 1,371,078 |
| 2017-01-31 | $47.21 | $48.27 | $47.00 | $47.70 | $42.93 | 1,438,224 |
| 2017-01-30 | $46.06 | $46.90 | $45.64 | $46.17 | $41.55 | 1,155,644 |
| 2017-01-27 | $44.65 | $45.97 | $44.65 | $45.92 | $41.33 | 703,222 |
| 2017-01-26 | $44.85 | $45.23 | $44.34 | $44.93 | $40.44 | 1,715,443 |
| 2017-01-25 | $46.33 | $46.69 | $45.52 | $45.86 | $41.27 | 1,424,180 |
| 2017-01-24 | $47.11 | $47.90 | $46.99 | $47.26 | $42.53 | 2,076,569 |
| 2017-01-23 | $46.23 | $47.23 | $45.78 | $47.11 | $42.40 | 1,408,016 |
| 2017-01-20 | $45.27 | $46.34 | $45.11 | $45.64 | $41.07 | 1,314,102 |
| 2017-01-19 | $45.12 | $45.70 | $44.68 | $45.20 | $40.68 | 1,810,904 |
| 2017-01-18 | $46.30 | $47.12 | $45.08 | $45.70 | $41.13 | 2,834,788 |
| 2017-01-17 | $47.91 | $48.16 | $46.47 | $46.49 | $41.84 | 1,972,267 |
| 2017-01-13 | $45.08 | $46.22 | $44.88 | $46.05 | $41.44 | 1,384,344 |
| 2017-01-12 | $46.43 | $47.02 | $45.15 | $45.64 | $41.07 | 2,271,181 |
| 2017-01-11 | $44.00 | $45.94 | $43.53 | $45.55 | $40.99 | 2,340,458 |
| 2017-01-10 | $44.41 | $44.85 | $43.81 | $44.35 | $39.91 | 1,310,794 |
| 2017-01-09 | $45.51 | $45.51 | $43.68 | $44.13 | $39.72 | 1,750,403 |
| 2017-01-06 | $44.61 | $45.75 | $44.27 | $44.89 | $40.40 | 2,051,483 |
| 2017-01-05 | $44.10 | $45.75 | $43.95 | $45.56 | $41.00 | 2,883,165 |
| 2017-01-04 | $43.30 | $43.63 | $42.72 | $43.27 | $38.94 | 1,871,044 |
| 2017-01-03 | $41.90 | $43.07 | $41.38 | $43.05 | $38.74 | 2,379,493 |
| 2016-12-30 | $43.58 | $44.67 | $41.88 | $42.00 | $37.80 | 2,655,048 |
| 2016-12-29 | $41.06 | $43.52 | $41.06 | $43.40 | $39.06 | 3,145,815 |
| 2016-12-28 | $39.82 | $40.54 | $39.40 | $40.50 | $36.45 | 1,460,130 |
| 2016-12-27 | $39.26 | $40.15 | $39.06 | $39.96 | $35.96 | 1,316,837 |
| 2016-12-23 | $38.07 | $39.20 | $37.95 | $38.86 | $34.97 | 988,952 |
| 2016-12-22 | $38.09 | $38.75 | $37.78 | $38.12 | $34.31 | 1,034,330 |
| 2016-12-21 | $37.65 | $38.44 | $37.43 | $38.23 | $34.41 | 1,437,605 |
| 2016-12-20 | $37.28 | $37.77 | $36.93 | $37.76 | $33.98 | 1,442,588 |
| 2016-12-19 | $37.30 | $38.70 | $37.13 | $38.10 | $34.29 | 2,050,709 |
| 2016-12-16 | $36.81 | $37.73 | $36.49 | $37.34 | $33.60 | 2,647,852 |
| 2016-12-15 | $36.38 | $36.72 | $35.05 | $36.44 | $32.79 | 3,510,617 |
| 2016-12-14 | $40.04 | $40.50 | $37.67 | $37.87 | $34.08 | 2,364,446 |
| 2016-12-13 | $39.05 | $39.74 | $38.79 | $39.65 | $35.68 | 1,625,283 |
| 2016-12-12 | $38.82 | $39.30 | $38.02 | $38.92 | $35.03 | 2,265,938 |
| 2016-12-09 | $40.08 | $40.27 | $37.93 | $38.28 | $34.45 | 3,126,632 |
| 2016-12-08 | $39.99 | $40.68 | $39.90 | $40.43 | $36.39 | 1,443,849 |
| 2016-12-07 | $41.12 | $41.25 | $40.01 | $40.32 | $36.29 | 1,863,602 |
| 2016-12-06 | $40.63 | $41.56 | $40.28 | $40.51 | $36.46 | 1,384,146 |
| 2016-12-05 | $40.46 | $41.22 | $39.72 | $40.91 | $36.82 | 1,846,211 |
| 2016-12-02 | $40.53 | $41.53 | $40.42 | $41.10 | $36.99 | 1,672,083 |
| 2016-12-01 | $40.57 | $40.96 | $39.20 | $40.11 | $36.10 | 2,356,584 |
| 2016-11-30 | $41.36 | $41.42 | $40.30 | $41.05 | $36.94 | 1,524,434 |
| 2016-11-29 | $40.95 | $42.18 | $40.80 | $41.95 | $37.75 | 1,298,689 |
| 2016-11-28 | $41.66 | $42.33 | $40.80 | $42.17 | $37.86 | 1,916,881 |
| 2016-11-25 | $40.55 | $41.17 | $40.32 | $40.88 | $36.70 | 1,336,425 |
| 2016-11-23 | $40.80 | $40.93 | $39.48 | $39.84 | $35.77 | 3,761,354 |
| 2016-11-22 | $42.97 | $43.51 | $41.99 | $42.74 | $38.37 | 1,408,726 |
| 2016-11-21 | $42.62 | $44.00 | $42.41 | $43.19 | $38.78 | 1,669,285 |
| 2016-11-18 | $42.10 | $42.95 | $41.47 | $42.20 | $37.89 | 2,405,816 |
| 2016-11-17 | $44.25 | $44.98 | $42.39 | $42.78 | $38.41 | 2,697,701 |
| 2016-11-16 | $44.20 | $44.65 | $43.24 | $44.27 | $39.75 | 1,761,853 |
| 2016-11-15 | $41.99 | $44.38 | $41.99 | $44.23 | $39.71 | 2,692,490 |
| 2016-11-14 | $41.71 | $42.71 | $39.89 | $42.02 | $37.73 | 3,097,448 |
| 2016-11-11 | $46.35 | $46.47 | $41.68 | $42.24 | $37.92 | 4,612,392 |
| 2016-11-10 | $49.99 | $49.99 | $46.28 | $46.55 | $41.79 | 3,967,388 |
| 2016-11-09 | $51.58 | $52.17 | $49.59 | $50.54 | $45.38 | 2,835,054 |
| 2016-11-08 | $49.87 | $50.77 | $48.76 | $49.70 | $44.62 | 1,914,041 |
| 2016-11-07 | $49.77 | $50.61 | $48.66 | $49.59 | $44.52 | 1,935,527 |
| 2016-11-04 | $51.91 | $52.32 | $51.19 | $51.68 | $46.40 | 1,612,696 |
| 2016-11-03 | $51.17 | $52.05 | $50.93 | $51.87 | $46.57 | 1,270,859 |
| 2016-11-02 | $52.48 | $53.17 | $50.73 | $51.22 | $45.99 | 2,385,740 |
| 2016-11-01 | $51.73 | $52.44 | $50.94 | $51.62 | $46.35 | 2,297,703 |
| 2016-10-31 | $49.78 | $50.96 | $49.09 | $50.80 | $45.61 | 1,323,675 |
| 2016-10-28 | $48.77 | $50.20 | $48.55 | $49.40 | $44.35 | 1,576,180 |
| 2016-10-27 | $48.88 | $49.39 | $47.88 | $48.77 | $43.79 | 1,685,030 |
| 2016-10-26 | $49.44 | $49.86 | $47.80 | $48.40 | $43.45 | 2,054,977 |
| 2016-10-25 | $48.67 | $49.84 | $48.27 | $49.59 | $44.52 | 1,684,021 |
| 2016-10-24 | $49.14 | $49.32 | $47.67 | $48.29 | $43.36 | 1,445,920 |
| 2016-10-21 | $48.85 | $49.20 | $48.46 | $49.05 | $44.04 | 870,848 |
| 2016-10-20 | $49.17 | $49.44 | $48.17 | $49.17 | $44.15 | 1,523,925 |
| 2016-10-19 | $48.74 | $49.70 | $48.50 | $49.49 | $44.43 | 2,747,098 |
| 2016-10-18 | $46.82 | $48.04 | $46.61 | $48.01 | $43.10 | 2,945,816 |
| 2016-10-17 | $45.75 | $46.56 | $45.73 | $46.17 | $41.45 | 1,366,022 |
| 2016-10-14 | $45.68 | $46.86 | $45.50 | $45.66 | $40.99 | 1,479,497 |
| 2016-10-13 | $46.12 | $47.47 | $45.70 | $46.31 | $41.58 | 1,984,687 |
| 2016-10-12 | $44.84 | $46.38 | $44.74 | $46.09 | $41.38 | 2,521,877 |
| 2016-10-11 | $44.99 | $45.54 | $43.93 | $44.72 | $40.15 | 2,679,210 |
| 2016-10-10 | $45.48 | $45.66 | $44.62 | $44.94 | $40.35 | 1,695,399 |
| 2016-10-07 | $46.77 | $47.25 | $44.60 | $44.95 | $40.36 | 2,196,390 |
| 2016-10-06 | $45.65 | $46.53 | $45.23 | $45.63 | $40.97 | 3,046,373 |
| 2016-10-05 | $48.33 | $48.38 | $45.76 | $46.76 | $41.98 | 2,571,828 |
| 2016-10-04 | $50.61 | $51.06 | $47.41 | $47.46 | $42.61 | 3,536,174 |
| 2016-10-03 | $53.91 | $54.41 | $52.04 | $52.77 | $47.38 | 1,709,556 |
| 2016-09-30 | $55.76 | $56.08 | $54.08 | $54.18 | $48.64 | 1,886,573 |
| 2016-09-29 | $54.59 | $55.61 | $53.88 | $55.15 | $49.52 | 1,234,996 |
| 2016-09-28 | $54.11 | $55.34 | $53.20 | $55.00 | $49.38 | 1,489,434 |
| 2016-09-27 | $53.76 | $54.44 | $53.31 | $54.05 | $48.53 | 1,434,224 |
| 2016-09-26 | $54.72 | $55.13 | $54.09 | $54.14 | $48.61 | 1,355,863 |
| 2016-09-23 | $56.31 | $56.43 | $54.10 | $54.33 | $48.78 | 2,065,132 |
| 2016-09-22 | $56.51 | $57.35 | $55.85 | $56.55 | $50.77 | 2,300,140 |
| 2016-09-21 | $52.95 | $56.20 | $52.95 | $56.03 | $50.31 | 2,534,234 |
| 2016-09-20 | $52.27 | $52.62 | $51.94 | $52.28 | $46.94 | 1,560,789 |
| 2016-09-19 | $52.09 | $52.60 | $51.75 | $52.13 | $46.80 | 1,775,790 |
| 2016-09-16 | $51.23 | $51.91 | $50.48 | $51.44 | $46.18 | 2,885,586 |
| 2016-09-15 | $50.99 | $52.26 | $50.60 | $51.67 | $46.39 | 1,479,383 |
| 2016-09-14 | $51.70 | $52.32 | $50.47 | $51.05 | $45.83 | 1,897,591 |
| 2016-09-13 | $52.09 | $52.44 | $50.65 | $51.29 | $46.05 | 2,232,910 |
| 2016-09-12 | $50.21 | $53.25 | $50.03 | $52.74 | $47.35 | 2,496,763 |
| 2016-09-09 | $53.93 | $53.93 | $50.80 | $50.97 | $45.76 | 3,413,761 |
| 2016-09-08 | $55.80 | $56.16 | $54.35 | $54.54 | $48.97 | 1,784,256 |
| 2016-09-07 | $55.87 | $56.25 | $54.94 | $56.12 | $50.39 | 1,746,958 |
| 2016-09-06 | $54.57 | $55.92 | $54.38 | $55.87 | $50.16 | 1,975,685 |
| 2016-09-02 | $53.52 | $53.99 | $52.88 | $53.57 | $48.10 | 2,328,530 |
| 2016-09-01 | $50.32 | $52.58 | $50.00 | $52.09 | $46.77 | 2,406,716 |
| 2016-08-31 | $50.24 | $51.09 | $50.00 | $50.65 | $45.48 | 2,070,577 |
| 2016-08-30 | $52.93 | $53.14 | $50.36 | $50.83 | $45.64 | 2,605,863 |
| 2016-08-29 | $51.79 | $53.64 | $51.75 | $53.30 | $47.76 | 1,240,975 |
| 2016-08-26 | $53.47 | $54.61 | $51.66 | $52.42 | $46.97 | 1,910,704 |
| 2016-08-25 | $51.70 | $52.96 | $51.20 | $52.47 | $47.02 | 2,088,681 |
| 2016-08-24 | $55.10 | $55.10 | $51.60 | $51.99 | $46.59 | 2,957,118 |
| 2016-08-23 | $56.53 | $56.69 | $55.50 | $55.93 | $50.12 | 1,498,352 |
| 2016-08-22 | $55.25 | $56.37 | $55.05 | $56.25 | $50.40 | 1,088,701 |
| 2016-08-19 | $56.79 | $56.98 | $56.04 | $56.14 | $50.31 | 1,583,269 |
| 2016-08-18 | $57.57 | $57.84 | $56.94 | $57.74 | $51.74 | 991,533 |
| 2016-08-17 | $57.59 | $57.59 | $55.85 | $57.30 | $51.34 | 1,816,606 |
| 2016-08-16 | $58.38 | $58.72 | $57.65 | $58.16 | $52.12 | 967,205 |
| 2016-08-15 | $58.68 | $59.18 | $57.83 | $58.12 | $52.08 | 1,389,460 |
| 2016-08-12 | $59.36 | $59.74 | $58.29 | $58.46 | $52.38 | 1,349,154 |
| 2016-08-11 | $59.23 | $59.73 | $58.32 | $58.59 | $52.50 | 1,299,628 |
| 2016-08-10 | $59.54 | $59.80 | $58.58 | $59.10 | $52.96 | 1,015,700 |
| 2016-08-09 | $57.66 | $58.56 | $57.46 | $58.36 | $52.29 | 1,179,078 |
| 2016-08-08 | $57.29 | $58.26 | $57.04 | $57.25 | $51.30 | 1,755,726 |
| 2016-08-05 | $58.22 | $58.55 | $57.61 | $57.92 | $51.90 | 2,212,451 |
| 2016-08-04 | $59.30 | $60.10 | $59.30 | $59.77 | $53.56 | 1,111,128 |
| 2016-08-03 | $59.10 | $59.67 | $58.40 | $59.32 | $53.15 | 1,324,935 |
| 2016-08-02 | $58.79 | $59.71 | $58.51 | $59.38 | $53.21 | 2,096,094 |
| 2016-08-01 | $58.05 | $58.98 | $57.40 | $58.89 | $52.77 | 1,170,190 |
| 2016-07-29 | $57.63 | $58.53 | $56.92 | $58.14 | $52.10 | 2,153,484 |
| 2016-07-28 | $55.93 | $57.14 | $55.60 | $56.54 | $50.66 | 2,481,230 |
| 2016-07-27 | $53.32 | $55.00 | $52.43 | $54.66 | $48.98 | 2,173,951 |
| 2016-07-26 | $52.02 | $53.08 | $51.63 | $52.72 | $47.24 | 1,802,927 |
| 2016-07-25 | $53.14 | $53.16 | $51.03 | $51.29 | $45.96 | 2,436,708 |
| 2016-07-22 | $52.77 | $53.89 | $52.62 | $53.73 | $48.15 | 1,317,033 |
| 2016-07-21 | $52.45 | $53.62 | $52.05 | $53.23 | $47.70 | 1,797,745 |
| 2016-07-20 | $54.56 | $54.56 | $52.10 | $52.25 | $46.82 | 2,616,904 |
| 2016-07-19 | $55.85 | $55.97 | $55.46 | $55.71 | $49.92 | 1,343,097 |
| 2016-07-18 | $55.97 | $56.22 | $55.29 | $56.07 | $50.24 | 1,148,077 |
| 2016-07-15 | $55.43 | $56.35 | $55.21 | $56.07 | $50.24 | 1,360,245 |
| 2016-07-14 | $55.33 | $56.10 | $54.58 | $56.08 | $50.25 | 2,138,331 |
| 2016-07-13 | $55.30 | $57.06 | $55.27 | $56.81 | $50.91 | 2,222,147 |
| 2016-07-12 | $55.47 | $55.47 | $54.23 | $54.28 | $48.64 | 2,199,715 |
| 2016-07-11 | $55.38 | $55.60 | $54.95 | $55.54 | $49.77 | 1,538,612 |
| 2016-07-08 | $55.32 | $56.01 | $54.64 | $55.84 | $50.04 | 1,520,349 |
| 2016-07-07 | $55.54 | $55.81 | $54.61 | $55.32 | $49.57 | 1,740,541 |
| 2016-07-06 | $55.90 | $56.50 | $55.47 | $56.34 | $50.48 | 2,450,570 |
| 2016-07-05 | $55.05 | $55.94 | $54.39 | $55.32 | $49.57 | 2,275,241 |
| 2016-07-01 | $54.68 | $55.72 | $54.51 | $55.60 | $49.82 | 2,062,719 |
| 2016-06-30 | $53.46 | $53.79 | $52.78 | $53.50 | $47.94 | 2,213,884 |
| 2016-06-29 | $53.00 | $53.69 | $52.82 | $52.96 | $47.46 | 2,867,955 |
| 2016-06-28 | $51.88 | $53.07 | $51.43 | $52.32 | $46.88 | 2,903,858 |
| 2016-06-27 | $52.07 | $53.44 | $51.32 | $52.54 | $47.08 | 4,002,941 |
| 2016-06-24 | $52.45 | $52.73 | $50.78 | $52.03 | $46.62 | 3,621,421 |
| 2016-06-23 | $49.84 | $50.68 | $49.51 | $49.80 | $44.62 | 1,549,863 |
| 2016-06-22 | $49.54 | $50.42 | $48.98 | $50.40 | $45.16 | 2,115,157 |
| 2016-06-21 | $49.67 | $50.16 | $49.44 | $49.64 | $44.48 | 1,283,798 |
| 2016-06-20 | $49.23 | $50.65 | $48.80 | $50.39 | $45.15 | 1,620,030 |
| 2016-06-17 | $51.17 | $51.49 | $49.21 | $50.22 | $45.00 | 3,011,721 |
| 2016-06-16 | $52.28 | $52.79 | $49.95 | $50.51 | $45.26 | 2,844,633 |
| 2016-06-15 | $49.98 | $51.82 | $49.71 | $51.26 | $45.93 | 2,177,625 |
| 2016-06-14 | $51.43 | $51.44 | $49.42 | $49.92 | $44.73 | 2,603,479 |
| 2016-06-13 | $51.58 | $52.10 | $50.84 | $51.43 | $46.08 | 2,498,028 |
| 2016-06-10 | $51.27 | $51.77 | $49.77 | $50.59 | $45.33 | 2,468,863 |
| 2016-06-09 | $50.59 | $51.33 | $50.43 | $51.10 | $45.79 | 2,046,091 |
| 2016-06-08 | $51.81 | $52.09 | $50.44 | $50.59 | $45.33 | 2,667,051 |
| 2016-06-07 | $49.74 | $50.35 | $49.52 | $50.15 | $44.94 | 2,033,116 |
| 2016-06-06 | $50.15 | $50.80 | $49.38 | $50.26 | $45.04 | 3,108,329 |
| 2016-06-03 | $47.40 | $50.23 | $47.31 | $50.16 | $44.95 | 4,214,459 |
| 2016-06-02 | $44.60 | $45.63 | $44.51 | $45.12 | $40.43 | 1,672,752 |
| 2016-06-01 | $45.44 | $46.61 | $44.53 | $45.17 | $40.48 | 2,221,592 |
| 2016-05-31 | $44.64 | $45.85 | $44.07 | $44.92 | $40.25 | 2,200,059 |
| 2016-05-27 | $44.85 | $45.25 | $43.73 | $44.14 | $39.55 | 1,941,464 |
| 2016-05-26 | $45.53 | $46.09 | $44.60 | $45.15 | $40.38 | 1,395,143 |
| 2016-05-25 | $43.65 | $45.13 | $42.71 | $44.82 | $40.09 | 2,560,703 |
| 2016-05-24 | $44.98 | $46.03 | $44.07 | $44.15 | $39.49 | 2,998,985 |
| 2016-05-23 | $45.29 | $46.65 | $45.00 | $45.93 | $41.08 | 1,597,901 |
| 2016-05-20 | $45.92 | $46.25 | $44.96 | $46.18 | $41.31 | 2,551,326 |
| 2016-05-19 | $43.75 | $45.82 | $43.24 | $45.67 | $40.85 | 2,832,795 |
| 2016-05-18 | $47.43 | $47.89 | $44.76 | $44.89 | $40.15 | 3,499,752 |
| 2016-05-17 | $47.33 | $48.47 | $47.02 | $48.31 | $43.21 | 3,003,260 |
| 2016-05-16 | $47.20 | $48.26 | $47.13 | $47.53 | $42.51 | 2,902,030 |
| 2016-05-13 | $45.69 | $46.97 | $45.48 | $46.20 | $41.32 | 2,588,515 |
| 2016-05-12 | $46.42 | $46.97 | $45.21 | $45.75 | $40.92 | 2,223,942 |
| 2016-05-11 | $46.21 | $46.93 | $44.71 | $46.66 | $41.73 | 2,774,640 |
| 2016-05-10 | $44.14 | $45.69 | $43.83 | $45.35 | $40.56 | 2,798,799 |
| 2016-05-09 | $44.55 | $45.17 | $43.67 | $44.11 | $39.45 | 3,122,905 |
| 2016-05-06 | $45.50 | $46.90 | $45.40 | $46.04 | $41.18 | 3,161,257 |
| 2016-05-05 | $44.43 | $45.38 | $44.29 | $44.98 | $40.23 | 2,720,388 |
| 2016-05-04 | $44.94 | $45.80 | $43.55 | $43.80 | $39.18 | 3,763,747 |
| 2016-05-03 | $46.30 | $46.66 | $45.32 | $45.71 | $40.89 | 3,811,903 |
| 2016-05-02 | $47.38 | $47.74 | $46.15 | $46.76 | $41.82 | 3,777,522 |
| 2016-04-29 | $44.16 | $47.33 | $43.98 | $47.21 | $42.23 | 4,216,868 |
| 2016-04-28 | $41.81 | $43.63 | $41.81 | $43.23 | $38.67 | 2,845,210 |
| 2016-04-27 | $41.42 | $41.68 | $40.36 | $41.38 | $37.01 | 2,382,193 |
| 2016-04-26 | $40.92 | $41.45 | $40.57 | $41.11 | $36.77 | 1,715,095 |
| 2016-04-25 | $41.11 | $41.62 | $40.38 | $40.58 | $36.30 | 2,337,977 |
| 2016-04-22 | $41.56 | $42.13 | $40.75 | $41.34 | $36.98 | 2,608,590 |
| 2016-04-21 | $41.81 | $42.56 | $41.16 | $41.83 | $37.41 | 3,101,367 |
| 2016-04-20 | $41.53 | $42.45 | $40.35 | $40.83 | $36.52 | 3,332,924 |
| 2016-04-19 | $41.26 | $41.83 | $41.00 | $41.49 | $37.11 | 2,587,970 |
| 2016-04-18 | $40.18 | $40.44 | $39.36 | $40.06 | $35.83 | 1,910,649 |
| 2016-04-15 | $39.78 | $40.52 | $39.18 | $40.42 | $36.15 | 1,801,704 |
| 2016-04-14 | $40.41 | $40.63 | $38.91 | $39.56 | $35.38 | 2,176,427 |
| 2016-04-13 | $40.60 | $41.18 | $40.18 | $40.42 | $36.15 | 1,973,919 |
| 2016-04-12 | $40.77 | $41.45 | $40.04 | $41.08 | $36.74 | 2,670,097 |
| 2016-04-11 | $39.17 | $40.82 | $39.07 | $40.58 | $36.30 | 3,120,143 |
| 2016-04-08 | $37.78 | $38.91 | $37.75 | $38.47 | $34.41 | 1,906,172 |
| 2016-04-07 | $37.27 | $38.42 | $37.01 | $37.87 | $33.87 | 2,793,161 |
| 2016-04-06 | $36.18 | $36.69 | $36.01 | $36.52 | $32.67 | 1,595,368 |
| 2016-04-05 | $36.46 | $36.55 | $35.60 | $36.43 | $32.58 | 1,985,444 |
| 2016-04-04 | $36.35 | $36.67 | $35.63 | $35.83 | $32.05 | 1,451,846 |
| 2016-04-01 | $35.09 | $36.54 | $35.09 | $36.53 | $32.67 | 2,325,095 |
| 2016-03-31 | $36.88 | $37.29 | $36.16 | $36.16 | $32.34 | 1,705,180 |
| 2016-03-30 | $37.09 | $37.30 | $36.07 | $36.75 | $32.87 | 2,452,842 |
| 2016-03-29 | $36.31 | $37.65 | $35.86 | $37.30 | $33.36 | 2,206,991 |
| 2016-03-28 | $36.00 | $36.13 | $35.00 | $36.01 | $32.21 | 2,688,979 |
| 2016-03-24 | $35.58 | $36.25 | $35.29 | $36.12 | $32.31 | 1,683,219 |
| 2016-03-23 | $36.38 | $36.70 | $35.31 | $35.45 | $31.71 | 3,147,234 |
| 2016-03-22 | $38.46 | $38.69 | $37.19 | $37.51 | $33.55 | 2,153,545 |
| 2016-03-21 | $37.81 | $38.44 | $37.38 | $38.07 | $34.05 | 1,785,870 |
| 2016-03-18 | $37.59 | $38.69 | $37.57 | $37.99 | $33.98 | 3,055,837 |
| 2016-03-17 | $38.51 | $39.49 | $37.90 | $38.04 | $34.02 | 4,865,607 |
| 2016-03-16 | $35.65 | $37.85 | $34.89 | $37.81 | $33.82 | 4,113,926 |
| 2016-03-15 | $34.64 | $35.90 | $34.44 | $35.77 | $31.99 | 2,451,166 |
| 2016-03-14 | $35.92 | $36.20 | $34.98 | $35.07 | $31.37 | 3,040,905 |
| 2016-03-11 | $36.30 | $36.79 | $35.52 | $35.72 | $31.95 | 2,586,315 |
| 2016-03-10 | $34.67 | $36.53 | $34.38 | $36.41 | $32.57 | 4,296,712 |
| 2016-03-09 | $33.44 | $34.56 | $32.87 | $34.24 | $30.63 | 2,937,935 |
| 2016-03-08 | $35.48 | $35.64 | $33.88 | $34.12 | $30.52 | 2,956,644 |
| 2016-03-07 | $34.82 | $35.60 | $34.64 | $35.22 | $31.50 | 3,187,435 |
| 2016-03-04 | $34.66 | $36.22 | $34.04 | $34.30 | $30.68 | 4,355,542 |
| 2016-03-03 | $33.96 | $34.84 | $33.75 | $34.35 | $30.72 | 2,693,207 |
| 2016-03-02 | $33.54 | $34.11 | $33.02 | $33.89 | $30.31 | 3,137,820 |
| 2016-03-01 | $35.34 | $35.42 | $33.40 | $33.45 | $29.92 | 3,079,520 |
| 2016-02-29 | $34.86 | $35.41 | $34.58 | $35.20 | $31.48 | 2,750,729 |
| 2016-02-26 | $34.61 | $35.52 | $34.34 | $34.55 | $30.90 | 2,605,678 |
| 2016-02-25 | $34.82 | $35.88 | $34.75 | $35.63 | $31.80 | 2,535,875 |
| 2016-02-24 | $36.04 | $37.24 | $34.86 | $35.21 | $31.42 | 4,023,386 |
| 2016-02-23 | $35.17 | $35.54 | $34.72 | $35.25 | $31.46 | 2,112,956 |
| 2016-02-22 | $33.94 | $35.00 | $33.87 | $34.65 | $30.92 | 2,739,350 |
| 2016-02-19 | $34.95 | $35.55 | $34.51 | $34.63 | $30.90 | 2,291,777 |
| 2016-02-18 | $33.68 | $35.24 | $33.47 | $35.06 | $31.29 | 2,976,988 |
| 2016-02-17 | $34.19 | $34.48 | $33.33 | $33.90 | $30.25 | 2,808,875 |
| 2016-02-16 | $34.29 | $34.90 | $33.65 | $34.12 | $30.45 | 3,906,163 |
| 2016-02-12 | $34.90 | $35.90 | $34.05 | $35.64 | $31.80 | 3,168,389 |
| 2016-02-11 | $35.31 | $36.53 | $34.81 | $35.33 | $31.53 | 6,681,753 |
| 2016-02-10 | $32.64 | $33.71 | $31.84 | $33.30 | $29.72 | 4,146,656 |
| 2016-02-09 | $34.54 | $34.82 | $32.73 | $33.11 | $29.55 | 4,449,983 |
| 2016-02-08 | $34.15 | $35.52 | $33.90 | $33.91 | $30.26 | 5,137,034 |
| 2016-02-05 | $31.80 | $33.57 | $31.55 | $33.51 | $29.90 | 3,900,280 |
| 2016-02-04 | $32.28 | $33.31 | $32.26 | $32.73 | $29.21 | 5,251,711 |
| 2016-02-03 | $29.90 | $31.60 | $29.80 | $31.40 | $28.02 | 4,223,215 |
| 2016-02-02 | $29.57 | $29.93 | $28.95 | $29.76 | $26.56 | 2,298,318 |
| 2016-02-01 | $29.89 | $30.46 | $29.57 | $30.07 | $26.83 | 2,458,066 |
| 2016-01-29 | $28.89 | $29.77 | $28.58 | $29.44 | $26.27 | 2,706,429 |
| 2016-01-28 | $28.59 | $29.42 | $28.00 | $28.97 | $25.85 | 2,746,649 |
| 2016-01-27 | $28.51 | $29.20 | $28.20 | $28.95 | $25.83 | 2,714,484 |
| 2016-01-26 | $28.57 | $29.18 | $28.28 | $28.75 | $25.66 | 3,009,103 |
| 2016-01-25 | $27.81 | $28.18 | $27.46 | $27.90 | $24.90 | 2,460,427 |
| 2016-01-22 | $26.87 | $27.54 | $26.21 | $27.28 | $24.34 | 2,516,638 |
| 2016-01-21 | $26.61 | $27.41 | $26.10 | $27.24 | $24.31 | 2,594,275 |
| 2016-01-20 | $27.23 | $27.33 | $26.39 | $26.87 | $23.98 | 3,180,217 |
| 2016-01-19 | $28.09 | $28.16 | $26.23 | $26.78 | $23.90 | 3,927,851 |
| 2016-01-15 | $28.93 | $29.05 | $27.76 | $28.01 | $25.00 | 3,700,868 |
| 2016-01-14 | $28.91 | $29.31 | $27.26 | $27.87 | $24.87 | 4,300,338 |
| 2016-01-13 | $28.29 | $29.01 | $27.90 | $28.98 | $25.86 | 3,441,399 |
| 2016-01-12 | $28.06 | $28.64 | $27.70 | $28.53 | $25.46 | 3,374,423 |
| 2016-01-11 | $29.62 | $30.00 | $28.19 | $28.59 | $25.51 | 2,351,360 |
| 2016-01-08 | $29.09 | $30.07 | $29.04 | $29.56 | $26.38 | 3,011,343 |
| 2016-01-07 | $28.96 | $30.29 | $28.72 | $29.99 | $26.76 | 3,579,049 |
| 2016-01-06 | $27.96 | $28.84 | $27.91 | $28.45 | $25.39 | 2,857,527 |
| 2016-01-05 | $26.98 | $27.68 | $26.84 | $27.62 | $24.65 | 2,388,479 |
| 2016-01-04 | $27.00 | $27.48 | $26.53 | $26.94 | $24.04 | 2,043,081 |
| 2015-12-31 | $26.14 | $26.42 | $25.91 | $26.28 | $23.45 | 1,458,273 |
| 2015-12-30 | $26.38 | $26.38 | $25.94 | $26.22 | $23.40 | 1,101,415 |
| 2015-12-29 | $27.08 | $27.16 | $26.63 | $26.93 | $24.03 | 1,306,855 |
| 2015-12-28 | $26.78 | $26.96 | $26.50 | $26.82 | $23.93 | 1,155,047 |
| 2015-12-24 | $26.90 | $27.42 | $26.88 | $27.21 | $24.28 | 684,815 |
| 2015-12-23 | $26.60 | $26.83 | $26.22 | $26.69 | $23.82 | 1,323,665 |
| 2015-12-22 | $26.38 | $27.11 | $26.33 | $26.48 | $23.63 | 1,157,701 |
| 2015-12-21 | $26.65 | $26.99 | $26.29 | $26.73 | $23.85 | 1,808,695 |
| 2015-12-18 | $25.49 | $26.34 | $25.32 | $26.07 | $23.26 | 5,291,290 |
| 2015-12-17 | $26.04 | $26.17 | $24.93 | $25.05 | $22.35 | 2,958,202 |
| 2015-12-16 | $27.05 | $27.62 | $26.38 | $27.28 | $24.34 | 2,684,352 |
| 2015-12-15 | $26.70 | $26.80 | $25.98 | $26.45 | $23.60 | 2,294,718 |
| 2015-12-14 | $27.68 | $27.72 | $26.49 | $26.58 | $23.72 | 2,860,627 |
| 2015-12-11 | $27.14 | $28.24 | $27.06 | $27.87 | $24.87 | 1,851,705 |
| 2015-12-10 | $27.72 | $28.13 | $27.47 | $27.49 | $24.53 | 1,507,968 |
| 2015-12-09 | $28.62 | $28.73 | $27.49 | $27.93 | $24.92 | 1,918,571 |
| 2015-12-08 | $27.81 | $28.14 | $27.32 | $28.04 | $25.02 | 1,917,077 |
| 2015-12-07 | $28.50 | $28.92 | $27.74 | $27.84 | $24.84 | 2,839,736 |
| 2015-12-04 | $27.30 | $29.15 | $27.17 | $29.13 | $26.00 | 3,401,830 |
| 2015-12-03 | $26.98 | $27.47 | $26.82 | $26.97 | $24.07 | 2,090,939 |
| 2015-12-02 | $26.76 | $27.13 | $26.43 | $26.83 | $23.94 | 1,827,803 |
| 2015-12-01 | $26.65 | $27.49 | $26.33 | $27.34 | $24.40 | 1,817,044 |
| 2015-11-30 | $26.18 | $26.67 | $26.18 | $26.45 | $23.60 | 1,674,454 |
| 2015-11-27 | $26.03 | $26.50 | $25.77 | $26.02 | $23.22 | 924,432 |
| 2015-11-25 | $26.31 | $27.22 | $26.20 | $26.69 | $23.74 | 1,530,001 |
| 2015-11-24 | $26.86 | $26.90 | $26.22 | $26.70 | $23.75 | 1,518,793 |
| 2015-11-23 | $25.96 | $26.15 | $25.59 | $25.92 | $23.06 | 1,408,424 |
| 2015-11-20 | $27.27 | $27.42 | $26.05 | $26.24 | $23.34 | 3,348,603 |
| 2015-11-19 | $26.71 | $27.67 | $26.45 | $27.03 | $24.05 | 2,676,503 |
| 2015-11-18 | $25.23 | $26.44 | $24.99 | $26.35 | $23.44 | 2,449,084 |
| 2015-11-17 | $26.00 | $26.12 | $24.80 | $25.05 | $22.29 | 2,151,660 |
| 2015-11-16 | $26.24 | $26.69 | $26.00 | $26.18 | $23.29 | 1,528,961 |
| 2015-11-13 | $26.08 | $26.36 | $25.86 | $26.07 | $23.19 | 1,939,499 |
| 2015-11-12 | $25.80 | $26.77 | $25.55 | $26.13 | $23.25 | 2,845,627 |
| 2015-11-11 | $25.66 | $26.48 | $25.58 | $26.38 | $23.47 | 2,227,313 |
| 2015-11-10 | $25.39 | $26.10 | $25.23 | $25.64 | $22.81 | 1,505,730 |
| 2015-11-09 | $25.14 | $25.96 | $24.88 | $25.87 | $23.02 | 2,452,868 |
| 2015-11-06 | $25.31 | $25.48 | $24.83 | $25.13 | $22.36 | 3,396,730 |
| 2015-11-05 | $27.52 | $27.65 | $26.16 | $26.39 | $23.48 | 4,038,904 |
| 2015-11-04 | $28.00 | $28.39 | $27.39 | $27.59 | $24.55 | 2,717,811 |
| 2015-11-03 | $27.64 | $28.02 | $27.03 | $27.77 | $24.71 | 2,623,963 |
| 2015-11-02 | $28.03 | $28.34 | $27.26 | $28.11 | $25.01 | 2,614,560 |
| 2015-10-30 | $28.19 | $29.12 | $27.89 | $28.29 | $25.17 | 3,349,726 |
| 2015-10-29 | $28.48 | $29.05 | $27.72 | $28.10 | $25.00 | 3,863,021 |
| 2015-10-28 | $28.58 | $29.32 | $27.43 | $27.79 | $24.72 | 3,626,724 |
| 2015-10-27 | $27.75 | $28.47 | $27.58 | $28.02 | $24.93 | 2,274,439 |
| 2015-10-26 | $28.66 | $28.88 | $27.96 | $27.96 | $24.87 | 2,741,944 |
| 2015-10-23 | $29.32 | $29.38 | $28.47 | $29.06 | $25.85 | 3,455,917 |
| 2015-10-22 | $28.27 | $29.35 | $28.27 | $29.09 | $25.88 | 2,611,371 |
| 2015-10-21 | $28.45 | $28.78 | $27.93 | $28.45 | $25.31 | 2,503,414 |
| 2015-10-20 | $28.75 | $29.58 | $28.62 | $28.95 | $25.76 | 2,741,581 |
| 2015-10-19 | $29.00 | $29.49 | $28.23 | $28.30 | $25.18 | 2,768,243 |
| 2015-10-16 | $29.67 | $30.27 | $29.16 | $29.20 | $25.98 | 2,768,439 |
| 2015-10-15 | $29.66 | $30.69 | $29.32 | $30.14 | $26.81 | 3,350,782 |
| 2015-10-14 | $28.90 | $30.31 | $28.75 | $30.23 | $26.89 | 3,869,416 |
| 2015-10-13 | $27.82 | $28.69 | $27.55 | $28.29 | $25.17 | 2,662,183 |
| 2015-10-12 | $29.37 | $29.62 | $27.57 | $27.72 | $24.66 | 2,515,106 |
| 2015-10-09 | $28.60 | $28.87 | $28.14 | $28.73 | $25.56 | 3,568,135 |
| 2015-10-08 | $27.90 | $28.95 | $27.47 | $27.50 | $24.47 | 4,281,154 |
| 2015-10-07 | $28.99 | $29.03 | $28.01 | $28.16 | $25.05 | 4,864,416 |
| 2015-10-06 | $29.04 | $29.46 | $28.12 | $28.81 | $25.63 | 5,065,605 |
| 2015-10-05 | $27.97 | $28.69 | $27.62 | $28.31 | $25.19 | 4,565,555 |
| 2015-10-02 | $26.01 | $27.85 | $25.92 | $27.81 | $24.74 | 5,307,508 |
| 2015-10-01 | $25.56 | $25.95 | $24.47 | $24.71 | $21.98 | 3,136,037 |
| 2015-09-30 | $24.29 | $25.34 | $24.21 | $25.32 | $22.53 | 3,261,254 |
| 2015-09-29 | $24.93 | $25.54 | $24.46 | $24.66 | $21.94 | 2,775,050 |
| 2015-09-28 | $25.18 | $25.39 | $24.54 | $24.73 | $22.00 | 3,439,616 |
| 2015-09-25 | $25.02 | $26.14 | $24.83 | $25.99 | $23.12 | 4,589,046 |
| 2015-09-24 | $23.83 | $25.87 | $23.82 | $25.76 | $22.92 | 6,541,982 |
| 2015-09-23 | $23.51 | $23.59 | $22.93 | $23.12 | $20.57 | 2,409,824 |
| 2015-09-22 | $23.46 | $23.67 | $22.75 | $23.03 | $20.49 | 3,324,285 |
| 2015-09-21 | $24.04 | $24.96 | $24.03 | $24.10 | $21.44 | 2,977,799 |
| 2015-09-18 | $24.92 | $25.49 | $24.09 | $24.46 | $21.76 | 4,459,676 |
| 2015-09-17 | $23.38 | $24.57 | $23.09 | $24.30 | $21.62 | 5,039,049 |
| 2015-09-16 | $22.65 | $23.78 | $22.64 | $23.73 | $21.11 | 3,278,927 |
| 2015-09-15 | $22.05 | $22.72 | $21.93 | $22.07 | $19.63 | 2,709,462 |
| 2015-09-14 | $21.71 | $22.65 | $21.52 | $22.18 | $19.73 | 3,354,203 |
| 2015-09-11 | $21.49 | $22.36 | $21.22 | $22.15 | $19.71 | 3,351,701 |
| 2015-09-10 | $21.96 | $22.46 | $21.54 | $21.82 | $19.41 | 3,665,311 |
| 2015-09-09 | $22.30 | $22.36 | $21.29 | $21.55 | $19.17 | 4,840,817 |
| 2015-09-08 | $23.03 | $23.27 | $22.42 | $22.66 | $20.16 | 2,494,368 |
Agnico Eagle Mines Ltd (AEM) News Headlines
.jpg)
METAUX Les menaces de droits de douane US prolongent le rallye sur l'or
None
reuters.com Feb. 10, 2025.jpg)
.jpg)
Recent Agnico Eagle Mines Ltd (AEM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Agnico Eagle Mines Ltd (AEM) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |