Aercap Holdings N.V. (AER) Exchange: NYSE
Data as of May 2, 2025
$106.75 ($0.86) 0.81%
Aercap Holdings N.V. - Daily Information
Click for more stock information on Aercap Holdings N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $106.65 |
| Previous Close | $106.75 |
| High | $107.82 |
| Low | $105.99 |
| Adjusted Open | $106.65 |
| Previous Adjusted Close | $106.75 |
| Adjusted High | $107.82 |
| Adjusted Low | $105.99 |
About Aercap Holdings N.V. (AER)
Aercap Holdings N.V. (AER) is one of the worldâs leading aircraft leasing companies. Founded in 1993, Aercap has grown steadily over the past 26 years, with a presence in 28 countries worldwide. Aercap currently has a global asset portfolio of over 900 owned, managed and committed aircraft, representing more than 130 different customers in over 80 countries. Aercapâs business involves working closely with airlines, providing aircraft financing and leasing solutions which are tailored to their needs. The company has developed a comprehensive range of services, such as aircraft management, financing, trading and remarketing. Aercap specializes in structured lease transactions in which both sides of the transaction are served. By doing so, Aercap has achieved a strong market position with international airlines, an enviable track record and an established customer base of blue-chip airline customers. Aercap is well placed to capitalize on the long-term growth prospects of the commercial aviation and leasing markets, having successfully delivered significant growth over the long-term. The company also remains proactive in implementing new technologies and services to give them a competitive edge.
Invest in Aercap Holdings N.V. (AER)
Historical Stock Data for Aercap Holdings N.V. (AER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $106.65 | $107.82 | $105.99 | $106.75 | $106.75 | 1,673,523 |
| 2025-05-01 | $106.00 | $106.91 | $105.27 | $105.89 | $105.89 | 1,850,661 |
| 2025-04-30 | $108.13 | $108.49 | $103.53 | $106.00 | $106.00 | 2,416,439 |
| 2025-04-29 | $103.59 | $105.81 | $103.59 | $105.74 | $105.74 | 1,276,756 |
| 2025-04-28 | $103.81 | $104.53 | $103.07 | $104.02 | $104.02 | 2,443,090 |
| 2025-04-25 | $102.11 | $103.47 | $101.86 | $103.30 | $103.30 | 993,151 |
| 2025-04-24 | $99.24 | $102.23 | $99.04 | $102.17 | $102.17 | 1,326,779 |
| 2025-04-23 | $100.00 | $101.57 | $98.74 | $100.00 | $100.00 | 2,396,843 |
| 2025-04-22 | $96.21 | $97.17 | $95.04 | $97.00 | $97.00 | 1,867,307 |
| 2025-04-21 | $96.60 | $97.29 | $93.28 | $94.50 | $94.50 | 1,172,509 |
| 2025-04-17 | $94.99 | $98.86 | $94.65 | $97.35 | $97.35 | 2,687,522 |
| 2025-04-16 | $96.51 | $97.03 | $94.25 | $95.13 | $95.13 | 3,012,012 |
| 2025-04-15 | $95.97 | $98.03 | $95.94 | $96.72 | $96.72 | 1,472,137 |
| 2025-04-14 | $93.70 | $96.21 | $93.00 | $95.75 | $95.75 | 2,532,007 |
| 2025-04-11 | $90.14 | $92.72 | $89.41 | $91.98 | $91.98 | 2,218,473 |
| 2025-04-10 | $94.04 | $94.50 | $88.41 | $90.37 | $90.37 | 3,263,939 |
| 2025-04-09 | $88.02 | $96.60 | $87.38 | $95.32 | $95.32 | 3,941,195 |
| 2025-04-08 | $91.86 | $94.62 | $87.94 | $88.97 | $88.97 | 2,495,966 |
| 2025-04-07 | $86.72 | $92.23 | $85.57 | $89.42 | $89.42 | 3,489,021 |
| 2025-04-04 | $95.27 | $96.26 | $89.15 | $89.41 | $89.41 | 4,195,449 |
| 2025-04-03 | $99.78 | $101.48 | $98.65 | $98.65 | $98.65 | 2,466,914 |
| 2025-04-02 | $101.25 | $104.75 | $101.25 | $103.96 | $103.96 | 1,128,102 |
| 2025-04-01 | $102.60 | $102.83 | $101.00 | $102.34 | $102.34 | 1,507,984 |
| 2025-03-31 | $100.86 | $103.09 | $100.05 | $102.17 | $102.17 | 2,175,400 |
| 2025-03-28 | $102.22 | $102.86 | $101.52 | $102.16 | $102.16 | 1,457,351 |
| 2025-03-27 | $102.50 | $103.19 | $101.72 | $102.76 | $102.76 | 841,396 |
| 2025-03-26 | $103.44 | $104.69 | $102.54 | $103.32 | $103.32 | 977,043 |
| 2025-03-25 | $104.01 | $104.09 | $102.16 | $102.94 | $102.94 | 898,261 |
| 2025-03-24 | $103.25 | $103.63 | $102.45 | $103.63 | $103.63 | 1,683,856 |
| 2025-03-21 | $103.58 | $103.79 | $101.78 | $102.21 | $102.21 | 1,475,060 |
| 2025-03-20 | $104.01 | $105.03 | $103.66 | $104.60 | $104.60 | 937,679 |
| 2025-03-19 | $102.97 | $104.43 | $102.67 | $104.35 | $104.35 | 1,389,650 |
| 2025-03-18 | $102.42 | $103.39 | $101.84 | $103.04 | $103.04 | 824,911 |
| 2025-03-17 | $100.94 | $102.72 | $100.94 | $102.60 | $102.60 | 787,176 |
| 2025-03-14 | $99.36 | $101.44 | $98.47 | $101.33 | $101.33 | 1,379,210 |
| 2025-03-13 | $96.83 | $99.08 | $96.10 | $99.07 | $99.07 | 2,454,876 |
| 2025-03-12 | $98.82 | $99.81 | $96.88 | $97.11 | $97.11 | 2,231,054 |
| 2025-03-11 | $94.42 | $98.59 | $93.50 | $97.40 | $97.13 | 2,404,696 |
| 2025-03-10 | $97.56 | $98.13 | $94.57 | $95.26 | $95.00 | 2,425,651 |
| 2025-03-07 | $100.76 | $101.65 | $97.70 | $99.86 | $99.86 | 2,473,756 |
| 2025-03-06 | $101.34 | $102.09 | $100.55 | $101.20 | $101.20 | 1,808,576 |
| 2025-03-05 | $99.56 | $102.55 | $99.30 | $101.98 | $101.98 | 2,137,835 |
| 2025-03-04 | $99.53 | $99.98 | $97.03 | $98.48 | $98.48 | 2,403,007 |
| 2025-03-03 | $103.83 | $104.73 | $100.61 | $101.00 | $101.00 | 1,705,627 |
| 2025-02-28 | $102.64 | $103.27 | $100.42 | $103.10 | $103.10 | 2,642,028 |
| 2025-02-27 | $101.95 | $103.87 | $101.47 | $102.54 | $102.54 | 1,276,563 |
| 2025-02-26 | $105.00 | $105.26 | $100.05 | $102.34 | $102.34 | 3,551,059 |
| 2025-02-25 | $100.56 | $103.01 | $100.36 | $101.50 | $101.50 | 2,027,145 |
| 2025-02-24 | $102.54 | $102.89 | $101.33 | $101.58 | $101.58 | 1,431,613 |
| 2025-02-21 | $105.70 | $105.90 | $100.25 | $101.67 | $101.67 | 1,998,039 |
| 2025-02-20 | $105.91 | $107.36 | $104.68 | $105.78 | $105.78 | 1,742,431 |
| 2025-02-19 | $102.94 | $105.78 | $102.94 | $105.44 | $105.44 | 1,816,145 |
| 2025-02-18 | $101.22 | $104.10 | $100.88 | $103.08 | $103.08 | 2,729,820 |
| 2025-02-14 | $99.64 | $100.77 | $99.03 | $100.70 | $100.70 | 1,089,598 |
| 2025-02-13 | $99.10 | $100.09 | $98.01 | $99.02 | $99.02 | 1,078,657 |
| 2025-02-12 | $97.00 | $99.52 | $97.00 | $99.07 | $99.07 | 1,171,736 |
| 2025-02-11 | $96.67 | $97.85 | $96.33 | $97.72 | $97.72 | 786,514 |
| 2025-02-10 | $98.00 | $98.00 | $96.67 | $96.83 | $96.83 | 1,470,688 |
| 2025-02-07 | $97.37 | $98.20 | $96.55 | $97.75 | $97.75 | 779,525 |
| 2025-02-06 | $97.00 | $97.89 | $96.46 | $97.35 | $97.35 | 969,806 |
| 2025-02-05 | $95.14 | $96.85 | $94.66 | $96.55 | $96.55 | 944,817 |
| 2025-02-04 | $94.80 | $95.68 | $94.04 | $94.74 | $94.74 | 2,106,542 |
| 2025-02-03 | $93.32 | $96.25 | $93.31 | $95.02 | $95.02 | 954,781 |
| 2025-01-31 | $95.42 | $96.53 | $94.99 | $95.60 | $95.60 | 1,436,169 |
| 2025-01-30 | $96.50 | $97.05 | $95.02 | $95.40 | $95.40 | 889,555 |
| 2025-01-29 | $95.12 | $96.60 | $95.01 | $95.82 | $95.82 | 903,298 |
| 2025-01-28 | $95.87 | $96.43 | $95.00 | $95.28 | $95.28 | 792,350 |
| 2025-01-27 | $94.48 | $95.91 | $94.32 | $95.63 | $95.63 | 935,671 |
| 2025-01-24 | $95.28 | $95.87 | $94.94 | $94.99 | $94.99 | 685,345 |
| 2025-01-23 | $95.37 | $95.88 | $94.88 | $95.28 | $95.28 | 1,667,057 |
| 2025-01-22 | $95.39 | $95.53 | $94.64 | $94.89 | $94.89 | 1,439,287 |
| 2025-01-21 | $95.86 | $96.83 | $94.89 | $95.53 | $95.53 | 1,353,281 |
| 2025-01-17 | $95.98 | $96.97 | $95.48 | $95.70 | $95.70 | 697,746 |
| 2025-01-16 | $96.96 | $97.69 | $95.54 | $95.81 | $95.81 | 733,416 |
| 2025-01-15 | $96.00 | $97.11 | $95.68 | $96.75 | $96.75 | 1,154,423 |
| 2025-01-14 | $95.69 | $96.52 | $95.00 | $95.81 | $95.81 | 683,227 |
| 2025-01-13 | $93.29 | $94.95 | $93.04 | $94.70 | $94.70 | 954,474 |
| 2025-01-10 | $94.81 | $95.71 | $93.79 | $94.11 | $94.11 | 1,257,792 |
| 2025-01-08 | $94.74 | $96.22 | $94.52 | $96.15 | $96.15 | 791,662 |
| 2025-01-07 | $95.37 | $95.84 | $94.50 | $95.17 | $95.17 | 1,143,390 |
| 2025-01-06 | $96.55 | $96.79 | $94.99 | $95.16 | $95.16 | 725,008 |
| 2025-01-03 | $96.79 | $97.13 | $95.18 | $95.93 | $95.93 | 590,742 |
| 2025-01-02 | $96.05 | $96.97 | $95.66 | $96.37 | $96.37 | 501,814 |
| 2024-12-31 | $95.61 | $97.02 | $95.61 | $95.70 | $95.70 | 560,573 |
| 2024-12-30 | $94.34 | $96.06 | $93.34 | $95.52 | $95.52 | 580,766 |
| 2024-12-27 | $95.08 | $95.86 | $94.88 | $95.49 | $95.49 | 548,368 |
| 2024-12-26 | $95.26 | $95.81 | $95.04 | $95.47 | $95.47 | 296,017 |
| 2024-12-24 | $95.42 | $95.75 | $95.00 | $95.67 | $95.67 | 184,400 |
| 2024-12-23 | $94.25 | $95.83 | $94.25 | $95.05 | $95.05 | 1,057,675 |
| 2024-12-20 | $92.23 | $95.55 | $92.01 | $94.53 | $94.53 | 1,557,734 |
| 2024-12-19 | $93.16 | $94.41 | $92.41 | $93.08 | $93.08 | 1,572,224 |
| 2024-12-18 | $94.98 | $95.59 | $91.70 | $91.85 | $91.85 | 1,203,790 |
| 2024-12-17 | $97.00 | $97.92 | $95.00 | $95.11 | $95.11 | 1,058,228 |
| 2024-12-16 | $95.37 | $97.56 | $95.28 | $97.30 | $97.30 | 1,580,599 |
| 2024-12-13 | $94.99 | $95.96 | $94.76 | $95.66 | $95.66 | 1,110,350 |
| 2024-12-12 | $96.84 | $97.15 | $94.94 | $95.00 | $95.00 | 721,020 |
| 2024-12-11 | $96.76 | $97.33 | $95.77 | $96.31 | $96.31 | 656,885 |
| 2024-12-10 | $94.80 | $97.12 | $94.57 | $96.31 | $96.31 | 880,309 |
| 2024-12-09 | $95.89 | $96.78 | $95.00 | $95.27 | $95.27 | 719,025 |
| 2024-12-06 | $96.87 | $97.29 | $95.26 | $95.91 | $95.91 | 802,956 |
| 2024-12-05 | $98.69 | $98.75 | $96.07 | $96.25 | $96.25 | 824,642 |
| 2024-12-04 | $96.53 | $98.73 | $96.50 | $98.60 | $98.60 | 764,532 |
| 2024-12-03 | $98.90 | $99.03 | $97.13 | $97.14 | $97.14 | 963,355 |
| 2024-12-02 | $99.48 | $99.72 | $98.15 | $98.38 | $98.38 | 1,058,022 |
| 2024-11-29 | $99.30 | $99.65 | $98.73 | $99.36 | $99.36 | 475,768 |
| 2024-11-27 | $100.32 | $100.68 | $98.14 | $99.09 | $99.09 | 851,170 |
| 2024-11-26 | $99.05 | $100.81 | $98.39 | $100.30 | $100.30 | 1,002,729 |
| 2024-11-25 | $98.71 | $99.72 | $97.73 | $99.69 | $99.69 | 1,840,424 |
| 2024-11-22 | $97.93 | $98.74 | $97.68 | $98.03 | $98.03 | 680,652 |
| 2024-11-21 | $96.00 | $98.27 | $95.09 | $97.72 | $97.72 | 1,354,362 |
| 2024-11-20 | $96.14 | $96.36 | $94.86 | $95.25 | $95.25 | 1,048,858 |
| 2024-11-19 | $93.73 | $95.75 | $93.55 | $95.73 | $95.73 | 853,379 |
| 2024-11-18 | $95.00 | $95.78 | $94.65 | $94.94 | $94.94 | 1,109,174 |
| 2024-11-15 | $95.00 | $95.31 | $94.43 | $95.27 | $95.27 | 984,245 |
| 2024-11-14 | $94.86 | $95.40 | $94.66 | $95.13 | $95.13 | 1,231,341 |
| 2024-11-13 | $94.93 | $95.85 | $94.56 | $94.60 | $94.60 | 1,489,089 |
| 2024-11-12 | $97.69 | $97.84 | $95.30 | $95.41 | $95.16 | 983,099 |
| 2024-11-11 | $98.62 | $98.87 | $97.40 | $97.59 | $97.33 | 729,405 |
| 2024-11-08 | $96.64 | $98.53 | $96.38 | $97.52 | $97.26 | 861,910 |
| 2024-11-07 | $99.00 | $99.68 | $97.50 | $97.69 | $97.43 | 1,140,854 |
| 2024-11-06 | $98.10 | $99.02 | $95.77 | $99.00 | $98.74 | 1,691,519 |
| 2024-11-05 | $93.47 | $96.17 | $93.37 | $95.66 | $95.41 | 1,762,739 |
| 2024-11-04 | $94.55 | $95.84 | $93.90 | $93.94 | $93.69 | 1,127,270 |
| 2024-11-01 | $94.02 | $95.53 | $94.02 | $94.31 | $94.06 | 1,264,168 |
| 2024-10-31 | $93.69 | $95.37 | $92.97 | $93.55 | $93.30 | 2,122,474 |
| 2024-10-30 | $89.11 | $96.70 | $89.11 | $93.89 | $93.64 | 2,140,528 |
| 2024-10-29 | $95.25 | $96.12 | $94.54 | $95.72 | $95.47 | 1,016,943 |
| 2024-10-28 | $96.27 | $96.88 | $95.93 | $96.09 | $95.84 | 1,224,015 |
| 2024-10-25 | $96.09 | $96.33 | $95.11 | $95.42 | $95.17 | 442,928 |
| 2024-10-24 | $95.61 | $95.72 | $94.94 | $95.45 | $95.20 | 480,295 |
| 2024-10-23 | $95.24 | $96.18 | $94.93 | $95.66 | $95.41 | 701,786 |
| 2024-10-22 | $96.72 | $97.09 | $95.93 | $96.23 | $95.98 | 935,908 |
| 2024-10-21 | $97.44 | $97.59 | $96.34 | $96.47 | $96.22 | 549,267 |
| 2024-10-18 | $97.96 | $98.10 | $97.08 | $97.49 | $97.23 | 844,782 |
| 2024-10-17 | $99.24 | $99.30 | $97.93 | $97.97 | $97.71 | 886,593 |
| 2024-10-16 | $97.03 | $98.67 | $96.99 | $98.66 | $98.40 | 982,622 |
| 2024-10-15 | $97.38 | $98.22 | $96.67 | $97.14 | $96.88 | 834,378 |
| 2024-10-14 | $94.53 | $97.47 | $94.39 | $97.43 | $97.17 | 1,106,981 |
| 2024-10-11 | $94.59 | $95.02 | $93.36 | $94.30 | $94.05 | 967,029 |
| 2024-10-10 | $94.01 | $94.89 | $93.80 | $94.28 | $94.03 | 505,479 |
| 2024-10-09 | $94.73 | $95.61 | $94.01 | $95.18 | $94.93 | 887,546 |
| 2024-10-08 | $94.46 | $94.65 | $93.69 | $94.14 | $93.89 | 623,012 |
| 2024-10-07 | $94.00 | $94.82 | $93.34 | $94.45 | $94.20 | 1,454,800 |
| 2024-10-04 | $94.01 | $94.22 | $92.61 | $94.21 | $93.96 | 875,293 |
| 2024-10-03 | $92.58 | $92.79 | $91.50 | $92.61 | $92.37 | 1,661,065 |
| 2024-10-02 | $93.50 | $94.56 | $92.75 | $93.06 | $92.81 | 757,824 |
| 2024-10-01 | $94.65 | $95.02 | $92.70 | $93.63 | $93.38 | 1,369,643 |
| 2024-09-30 | $94.51 | $94.79 | $93.05 | $94.72 | $94.47 | 1,635,751 |
| 2024-09-27 | $94.81 | $95.10 | $93.76 | $94.93 | $94.68 | 1,224,265 |
| 2024-09-26 | $95.78 | $97.24 | $94.29 | $94.45 | $94.20 | 1,010,168 |
| 2024-09-25 | $96.00 | $96.30 | $95.15 | $95.32 | $95.07 | 887,310 |
| 2024-09-24 | $97.01 | $97.50 | $95.54 | $96.13 | $95.88 | 1,126,935 |
| 2024-09-23 | $97.22 | $98.09 | $96.23 | $96.62 | $96.37 | 1,012,035 |
| 2024-09-20 | $97.73 | $97.73 | $96.48 | $97.02 | $97.02 | 1,459,578 |
| 2024-09-19 | $97.47 | $98.48 | $96.45 | $98.28 | $98.28 | 1,511,266 |
| 2024-09-18 | $94.20 | $95.88 | $93.58 | $94.14 | $94.14 | 1,033,132 |
| 2024-09-17 | $94.74 | $95.90 | $94.43 | $94.86 | $94.86 | 877,942 |
| 2024-09-16 | $94.57 | $95.06 | $93.61 | $93.94 | $93.94 | 559,592 |
| 2024-09-13 | $92.94 | $94.01 | $92.67 | $93.82 | $93.82 | 626,485 |
| 2024-09-12 | $92.37 | $93.31 | $92.23 | $92.52 | $92.52 | 946,316 |
| 2024-09-11 | $89.75 | $92.16 | $89.41 | $92.05 | $92.05 | 1,535,070 |
| 2024-09-10 | $91.46 | $91.46 | $89.41 | $90.19 | $90.19 | 1,581,884 |
| 2024-09-09 | $91.43 | $93.48 | $91.20 | $91.25 | $91.25 | 1,651,322 |
| 2024-09-06 | $92.14 | $93.33 | $90.52 | $90.60 | $90.60 | 1,814,806 |
| 2024-09-05 | $92.70 | $93.23 | $91.65 | $91.98 | $91.98 | 1,400,631 |
| 2024-09-04 | $92.20 | $94.83 | $92.20 | $92.95 | $92.95 | 1,478,343 |
| 2024-09-03 | $96.44 | $96.99 | $92.16 | $92.43 | $92.43 | 1,193,501 |
| 2024-08-30 | $96.48 | $97.43 | $95.15 | $97.42 | $97.42 | 2,181,766 |
| 2024-08-29 | $94.47 | $96.93 | $94.47 | $96.54 | $96.54 | 1,101,400 |
| 2024-08-28 | $94.41 | $94.80 | $93.39 | $94.13 | $94.13 | 1,176,508 |
| 2024-08-27 | $94.22 | $95.47 | $94.16 | $94.50 | $94.50 | 706,603 |
| 2024-08-26 | $95.66 | $96.12 | $94.70 | $94.73 | $94.73 | 473,742 |
| 2024-08-23 | $94.59 | $95.57 | $93.99 | $95.51 | $95.51 | 632,360 |
| 2024-08-22 | $94.37 | $94.45 | $93.56 | $93.93 | $93.93 | 742,811 |
| 2024-08-21 | $94.00 | $94.61 | $93.69 | $94.56 | $94.56 | 593,281 |
| 2024-08-20 | $94.83 | $94.94 | $93.77 | $93.89 | $93.89 | 667,755 |
| 2024-08-19 | $94.00 | $95.00 | $93.58 | $94.95 | $94.95 | 954,155 |
| 2024-08-16 | $94.22 | $94.22 | $92.84 | $93.43 | $93.43 | 753,931 |
| 2024-08-15 | $94.01 | $94.11 | $93.11 | $94.10 | $94.10 | 807,035 |
| 2024-08-14 | $93.00 | $93.36 | $92.03 | $93.04 | $93.04 | 1,124,380 |
| 2024-08-13 | $92.30 | $93.64 | $92.08 | $92.78 | $92.53 | 944,290 |
| 2024-08-12 | $91.70 | $92.80 | $91.25 | $92.26 | $92.26 | 1,515,005 |
| 2024-08-09 | $91.62 | $92.29 | $90.94 | $91.71 | $91.71 | 1,598,484 |
| 2024-08-08 | $90.46 | $92.61 | $89.80 | $92.00 | $92.00 | 3,611,539 |
| 2024-08-07 | $91.00 | $92.52 | $88.54 | $89.58 | $89.58 | 2,860,856 |
| 2024-08-06 | $86.89 | $90.04 | $86.76 | $89.38 | $89.38 | 2,192,574 |
| 2024-08-05 | $83.41 | $87.54 | $82.21 | $86.24 | $86.24 | 2,802,625 |
| 2024-08-02 | $89.50 | $89.77 | $85.73 | $86.61 | $86.61 | 3,672,831 |
| 2024-08-01 | $94.32 | $97.40 | $91.80 | $92.00 | $92.00 | 2,567,716 |
| 2024-07-31 | $93.78 | $95.27 | $93.58 | $93.95 | $93.95 | 1,800,963 |
| 2024-07-30 | $94.15 | $95.23 | $92.93 | $93.00 | $93.00 | 1,223,055 |
| 2024-07-29 | $94.60 | $95.46 | $93.66 | $93.89 | $93.89 | 1,836,875 |
| 2024-07-26 | $94.35 | $94.75 | $93.48 | $93.58 | $93.58 | 1,229,252 |
| 2024-07-25 | $93.66 | $94.33 | $92.93 | $93.20 | $93.20 | 1,476,677 |
| 2024-07-24 | $95.25 | $95.25 | $93.18 | $93.21 | $93.21 | 1,489,318 |
| 2024-07-23 | $94.56 | $95.99 | $94.56 | $95.49 | $95.49 | 817,671 |
| 2024-07-22 | $94.18 | $95.32 | $93.49 | $95.00 | $95.00 | 864,216 |
| 2024-07-19 | $94.64 | $94.76 | $93.49 | $93.58 | $93.58 | 1,245,451 |
| 2024-07-18 | $96.92 | $96.92 | $94.21 | $94.29 | $94.29 | 1,781,280 |
| 2024-07-17 | $97.00 | $98.04 | $95.69 | $95.84 | $95.84 | 1,900,069 |
| 2024-07-16 | $97.32 | $98.79 | $96.83 | $97.65 | $97.65 | 2,121,181 |
| 2024-07-15 | $96.40 | $97.78 | $96.06 | $96.65 | $96.65 | 1,088,193 |
| 2024-07-12 | $96.35 | $97.68 | $95.64 | $95.83 | $95.83 | 1,994,847 |
| 2024-07-11 | $93.63 | $95.82 | $92.58 | $95.76 | $95.76 | 1,456,790 |
| 2024-07-10 | $94.06 | $94.25 | $93.03 | $93.91 | $93.91 | 1,133,034 |
| 2024-07-09 | $93.49 | $95.12 | $93.25 | $94.02 | $94.02 | 1,012,357 |
| 2024-07-08 | $93.91 | $94.26 | $93.04 | $93.19 | $93.19 | 937,737 |
| 2024-07-05 | $93.88 | $94.64 | $93.04 | $93.57 | $93.57 | 924,019 |
| 2024-07-03 | $94.18 | $94.89 | $93.55 | $93.90 | $93.90 | 524,057 |
| 2024-07-02 | $91.61 | $94.33 | $91.61 | $94.16 | $94.16 | 1,827,189 |
| 2024-07-01 | $93.67 | $94.10 | $92.24 | $92.34 | $92.34 | 1,808,979 |
| 2024-06-28 | $94.30 | $95.01 | $92.60 | $93.20 | $93.20 | 1,352,587 |
| 2024-06-27 | $94.68 | $95.05 | $93.63 | $93.91 | $93.91 | 961,327 |
| 2024-06-26 | $96.12 | $96.59 | $93.53 | $94.64 | $94.64 | 2,900,432 |
| 2024-06-25 | $93.41 | $96.95 | $93.14 | $96.91 | $96.91 | 2,718,147 |
| 2024-06-24 | $93.58 | $94.63 | $92.94 | $93.31 | $93.31 | 1,077,162 |
| 2024-06-21 | $91.51 | $93.50 | $91.12 | $93.31 | $93.31 | 2,187,855 |
| 2024-06-20 | $92.61 | $93.27 | $91.80 | $92.05 | $92.05 | 1,577,042 |
| 2024-06-18 | $90.96 | $92.31 | $90.90 | $92.30 | $92.30 | 1,283,656 |
| 2024-06-17 | $89.32 | $91.41 | $89.30 | $90.83 | $90.83 | 1,231,114 |
| 2024-06-14 | $88.74 | $89.14 | $86.65 | $89.03 | $89.03 | 1,884,072 |
| 2024-06-13 | $90.19 | $90.77 | $88.98 | $90.07 | $90.07 | 1,296,340 |
| 2024-06-12 | $91.23 | $92.00 | $90.48 | $91.00 | $91.00 | 1,804,362 |
| 2024-06-11 | $91.19 | $91.68 | $89.48 | $90.13 | $90.13 | 1,521,053 |
| 2024-06-10 | $89.96 | $92.31 | $89.86 | $92.10 | $92.10 | 1,395,464 |
| 2024-06-07 | $90.50 | $91.51 | $90.12 | $90.39 | $90.39 | 1,027,265 |
| 2024-06-06 | $91.95 | $92.84 | $91.02 | $91.26 | $91.26 | 850,206 |
| 2024-06-05 | $92.56 | $93.19 | $91.60 | $91.73 | $91.73 | 1,369,432 |
| 2024-06-04 | $92.27 | $93.45 | $91.64 | $92.12 | $92.12 | 969,555 |
| 2024-06-03 | $93.51 | $94.30 | $91.50 | $93.16 | $93.16 | 1,302,108 |
| 2024-05-31 | $92.65 | $93.71 | $91.71 | $92.71 | $92.71 | 4,428,120 |
| 2024-05-30 | $90.44 | $91.94 | $90.34 | $91.86 | $91.86 | 869,810 |
| 2024-05-29 | $91.00 | $91.31 | $90.13 | $90.35 | $90.35 | 1,086,740 |
| 2024-05-28 | $92.77 | $93.22 | $91.50 | $91.80 | $91.80 | 1,167,249 |
| 2024-05-24 | $92.00 | $93.16 | $91.50 | $92.49 | $92.49 | 844,165 |
| 2024-05-23 | $92.52 | $92.52 | $90.61 | $91.22 | $91.22 | 1,145,629 |
| 2024-05-22 | $91.69 | $92.23 | $90.68 | $91.38 | $91.38 | 986,924 |
| 2024-05-21 | $91.39 | $92.01 | $91.14 | $91.69 | $91.69 | 877,326 |
| 2024-05-20 | $91.37 | $92.55 | $91.37 | $91.74 | $91.49 | 1,085,251 |
| 2024-05-17 | $91.06 | $91.69 | $90.96 | $91.48 | $91.48 | 1,279,909 |
| 2024-05-16 | $92.58 | $92.88 | $90.63 | $90.67 | $90.67 | 1,466,436 |
| 2024-05-15 | $91.26 | $93.53 | $91.26 | $92.83 | $92.83 | 2,274,548 |
| 2024-05-14 | $89.71 | $90.92 | $89.71 | $90.75 | $90.75 | 1,514,799 |
| 2024-05-13 | $91.24 | $91.24 | $89.67 | $89.71 | $89.71 | 1,040,397 |
| 2024-05-10 | $91.83 | $92.45 | $90.71 | $91.17 | $91.17 | 1,635,312 |
| 2024-05-09 | $91.01 | $91.96 | $90.68 | $91.83 | $91.83 | 2,349,610 |
| 2024-05-08 | $88.75 | $90.24 | $88.20 | $90.12 | $90.12 | 3,349,695 |
| 2024-05-07 | $88.03 | $88.83 | $87.13 | $87.44 | $87.44 | 1,311,661 |
| 2024-05-06 | $87.94 | $88.89 | $87.88 | $88.29 | $88.29 | 886,861 |
| 2024-05-03 | $87.47 | $88.16 | $86.85 | $87.60 | $87.60 | 1,137,735 |
| 2024-05-02 | $86.94 | $87.96 | $86.22 | $86.82 | $86.82 | 2,109,024 |
| 2024-05-01 | $86.00 | $88.54 | $84.95 | $85.52 | $85.52 | 2,757,819 |
| 2024-04-30 | $86.48 | $86.79 | $84.33 | $84.49 | $84.49 | 2,240,028 |
| 2024-04-29 | $86.01 | $86.86 | $85.57 | $86.74 | $86.74 | 1,646,307 |
| 2024-04-26 | $85.51 | $85.94 | $84.94 | $85.49 | $85.49 | 1,510,830 |
| 2024-04-25 | $84.24 | $85.48 | $83.01 | $85.18 | $85.18 | 1,778,560 |
| 2024-04-24 | $85.95 | $86.62 | $84.77 | $85.11 | $85.11 | 1,120,619 |
| 2024-04-23 | $85.00 | $86.26 | $84.47 | $86.13 | $86.13 | 965,743 |
| 2024-04-22 | $83.57 | $85.01 | $83.28 | $84.41 | $84.41 | 1,209,996 |
| 2024-04-19 | $83.87 | $84.37 | $82.61 | $83.21 | $83.21 | 1,163,161 |
| 2024-04-18 | $84.23 | $85.15 | $83.46 | $83.74 | $83.74 | 1,750,668 |
| 2024-04-17 | $83.59 | $84.39 | $82.82 | $83.59 | $83.59 | 1,757,139 |
| 2024-04-16 | $82.50 | $83.33 | $81.93 | $82.54 | $82.54 | 1,135,354 |
| 2024-04-15 | $84.10 | $84.85 | $82.10 | $82.50 | $82.50 | 969,084 |
| 2024-04-12 | $83.29 | $84.11 | $82.30 | $83.02 | $83.02 | 1,525,117 |
| 2024-04-11 | $85.04 | $85.04 | $83.09 | $84.06 | $84.06 | 1,975,438 |
| 2024-04-10 | $85.01 | $86.54 | $84.81 | $85.04 | $85.04 | 1,424,657 |
| 2024-04-09 | $87.09 | $87.74 | $85.00 | $86.03 | $86.03 | 1,066,160 |
| 2024-04-08 | $87.22 | $88.19 | $86.79 | $87.02 | $87.02 | 816,938 |
| 2024-04-05 | $86.13 | $87.73 | $86.13 | $87.38 | $87.38 | 957,679 |
| 2024-04-04 | $87.76 | $88.44 | $85.84 | $86.00 | $86.00 | 2,073,922 |
| 2024-04-03 | $85.12 | $87.00 | $84.96 | $86.85 | $86.85 | 1,531,000 |
| 2024-04-02 | $85.12 | $85.60 | $84.59 | $85.22 | $85.22 | 1,526,128 |
| 2024-04-01 | $87.39 | $87.39 | $85.38 | $85.68 | $85.68 | 1,373,654 |
| 2024-03-28 | $87.47 | $87.56 | $86.36 | $86.91 | $86.91 | 1,551,918 |
| 2024-03-27 | $87.77 | $87.90 | $86.65 | $87.59 | $87.59 | 996,506 |
| 2024-03-26 | $85.95 | $87.83 | $85.79 | $87.63 | $87.63 | 1,908,106 |
| 2024-03-25 | $86.50 | $86.74 | $85.57 | $85.59 | $85.59 | 1,034,109 |
| 2024-03-22 | $86.51 | $86.83 | $86.05 | $86.51 | $86.51 | 996,008 |
| 2024-03-21 | $85.69 | $87.24 | $85.47 | $86.21 | $86.21 | 1,826,472 |
| 2024-03-20 | $85.52 | $86.31 | $84.79 | $85.39 | $85.39 | 1,800,379 |
| 2024-03-19 | $86.00 | $86.35 | $85.24 | $85.65 | $85.65 | 1,187,374 |
| 2024-03-18 | $85.86 | $86.61 | $85.60 | $86.26 | $86.26 | 1,768,240 |
| 2024-03-15 | $84.03 | $86.12 | $84.00 | $85.83 | $85.83 | 2,551,107 |
| 2024-03-14 | $83.92 | $84.81 | $83.00 | $84.43 | $84.43 | 1,882,095 |
| 2024-03-13 | $82.76 | $85.19 | $82.21 | $84.04 | $84.04 | 3,473,600 |
| 2024-03-12 | $81.75 | $82.95 | $81.69 | $82.84 | $82.84 | 1,631,984 |
| 2024-03-11 | $81.29 | $81.78 | $80.90 | $81.45 | $81.45 | 1,448,630 |
| 2024-03-08 | $82.17 | $83.04 | $81.25 | $81.44 | $81.44 | 1,544,359 |
| 2024-03-07 | $80.46 | $82.27 | $80.46 | $82.13 | $82.13 | 2,004,641 |
| 2024-03-06 | $80.09 | $80.51 | $79.51 | $79.82 | $79.82 | 1,498,914 |
| 2024-03-05 | $77.35 | $80.32 | $77.35 | $79.37 | $79.37 | 2,383,938 |
| 2024-03-04 | $77.00 | $78.00 | $76.85 | $77.68 | $77.68 | 1,173,775 |
| 2024-03-01 | $77.51 | $78.79 | $77.08 | $77.35 | $77.35 | 1,476,807 |
| 2024-02-29 | $76.51 | $77.50 | $76.14 | $77.18 | $77.18 | 2,757,388 |
| 2024-02-28 | $76.55 | $77.50 | $76.15 | $76.32 | $76.32 | 1,404,734 |
| 2024-02-27 | $76.00 | $77.68 | $76.00 | $77.31 | $77.31 | 1,553,523 |
| 2024-02-26 | $77.44 | $78.07 | $75.96 | $75.97 | $75.97 | 2,160,628 |
| 2024-02-23 | $78.50 | $80.61 | $77.08 | $77.85 | $77.85 | 3,011,460 |
| 2024-02-22 | $78.79 | $79.53 | $78.47 | $78.57 | $78.57 | 2,448,636 |
| 2024-02-21 | $77.38 | $78.33 | $76.09 | $78.08 | $78.08 | 2,079,442 |
| 2024-02-20 | $77.13 | $78.60 | $77.13 | $77.94 | $77.94 | 2,234,701 |
| 2024-02-16 | $78.61 | $78.71 | $77.63 | $77.64 | $77.64 | 1,063,647 |
| 2024-02-15 | $77.38 | $79.01 | $77.21 | $78.71 | $78.71 | 1,319,807 |
| 2024-02-14 | $77.38 | $77.57 | $76.49 | $77.06 | $77.06 | 1,060,874 |
| 2024-02-13 | $76.47 | $76.92 | $75.83 | $76.73 | $76.73 | 1,476,555 |
| 2024-02-12 | $77.19 | $77.96 | $77.17 | $77.71 | $77.71 | 603,485 |
| 2024-02-09 | $77.40 | $77.49 | $76.72 | $77.27 | $77.27 | 1,120,613 |
| 2024-02-08 | $77.67 | $78.07 | $76.23 | $77.31 | $77.31 | 1,039,319 |
| 2024-02-07 | $77.98 | $78.52 | $77.61 | $77.95 | $77.95 | 870,264 |
| 2024-02-06 | $78.03 | $78.56 | $77.09 | $77.20 | $77.20 | 1,433,909 |
| 2024-02-05 | $77.80 | $78.35 | $77.05 | $78.03 | $78.03 | 1,231,955 |
| 2024-02-02 | $77.18 | $78.64 | $77.09 | $78.21 | $78.21 | 1,049,777 |
| 2024-02-01 | $77.30 | $77.86 | $76.47 | $77.30 | $77.30 | 1,197,149 |
| 2024-01-31 | $77.88 | $78.19 | $76.50 | $76.56 | $76.56 | 1,859,418 |
| 2024-01-30 | $77.07 | $77.96 | $77.07 | $77.85 | $77.85 | 1,296,653 |
| 2024-01-29 | $77.43 | $77.85 | $76.43 | $77.06 | $77.06 | 1,319,641 |
| 2024-01-26 | $77.70 | $78.79 | $77.12 | $77.82 | $77.82 | 1,247,510 |
| 2024-01-25 | $76.25 | $77.65 | $76.25 | $77.62 | $77.62 | 1,570,496 |
| 2024-01-24 | $76.00 | $76.42 | $75.48 | $75.52 | $75.52 | 1,065,540 |
| 2024-01-23 | $76.27 | $76.50 | $75.25 | $75.29 | $75.29 | 1,248,521 |
| 2024-01-22 | $75.61 | $76.18 | $75.34 | $75.66 | $75.66 | 1,279,551 |
| 2024-01-19 | $74.82 | $75.66 | $74.20 | $75.65 | $75.65 | 1,053,503 |
| 2024-01-18 | $73.78 | $74.77 | $73.78 | $74.70 | $74.70 | 1,770,058 |
| 2024-01-17 | $72.92 | $73.88 | $72.80 | $73.13 | $73.13 | 1,430,315 |
| 2024-01-16 | $73.59 | $74.14 | $73.23 | $73.72 | $73.72 | 1,419,824 |
| 2024-01-12 | $74.45 | $74.96 | $73.93 | $74.25 | $74.25 | 1,509,097 |
| 2024-01-11 | $73.98 | $74.28 | $73.33 | $74.22 | $74.22 | 1,102,545 |
| 2024-01-10 | $74.46 | $74.94 | $74.12 | $74.25 | $74.25 | 1,558,564 |
| 2024-01-09 | $72.56 | $73.72 | $72.56 | $73.13 | $73.13 | 1,239,899 |
| 2024-01-08 | $73.20 | $73.50 | $72.33 | $73.30 | $73.30 | 972,978 |
| 2024-01-05 | $72.10 | $73.75 | $71.95 | $73.09 | $73.09 | 1,130,103 |
| 2024-01-04 | $70.92 | $72.75 | $70.91 | $72.46 | $72.46 | 2,319,109 |
| 2024-01-03 | $70.67 | $71.64 | $70.48 | $70.66 | $70.66 | 2,869,621 |
| 2024-01-02 | $73.82 | $73.95 | $71.82 | $72.35 | $72.35 | 2,011,338 |
| 2023-12-29 | $74.77 | $75.10 | $74.26 | $74.32 | $74.32 | 705,904 |
| 2023-12-28 | $74.33 | $75.15 | $74.22 | $74.92 | $74.92 | 959,288 |
| 2023-12-27 | $74.36 | $74.96 | $74.23 | $74.49 | $74.49 | 806,165 |
| 2023-12-26 | $74.25 | $74.59 | $73.84 | $74.26 | $74.26 | 494,210 |
| 2023-12-22 | $73.74 | $75.18 | $73.74 | $74.25 | $74.25 | 956,117 |
| 2023-12-21 | $72.61 | $73.89 | $72.60 | $73.85 | $73.85 | 1,058,873 |
| 2023-12-20 | $73.32 | $73.94 | $71.74 | $71.86 | $71.86 | 2,312,283 |
| 2023-12-19 | $73.00 | $73.52 | $72.58 | $73.20 | $73.20 | 1,727,959 |
| 2023-12-18 | $73.90 | $74.19 | $72.68 | $72.77 | $72.77 | 1,048,598 |
| 2023-12-15 | $74.50 | $74.50 | $73.22 | $73.94 | $73.94 | 1,983,099 |
| 2023-12-14 | $74.51 | $75.48 | $74.31 | $74.94 | $74.94 | 3,263,100 |
| 2023-12-13 | $72.75 | $74.03 | $72.49 | $74.02 | $74.02 | 2,101,955 |
| 2023-12-12 | $72.95 | $73.50 | $72.27 | $72.64 | $72.64 | 1,540,710 |
| 2023-12-11 | $72.05 | $73.03 | $71.65 | $73.03 | $73.03 | 1,469,224 |
| 2023-12-08 | $71.45 | $72.56 | $70.55 | $72.15 | $72.15 | 2,498,942 |
| 2023-12-07 | $69.39 | $70.75 | $69.15 | $70.75 | $70.75 | 2,300,694 |
| 2023-12-06 | $69.00 | $70.90 | $68.75 | $68.89 | $68.89 | 1,674,109 |
| 2023-12-05 | $68.39 | $68.92 | $68.00 | $68.44 | $68.44 | 1,480,780 |
| 2023-12-04 | $68.80 | $69.58 | $68.50 | $69.12 | $69.12 | 1,305,856 |
| 2023-12-01 | $68.00 | $70.00 | $67.95 | $69.49 | $69.49 | 2,129,959 |
| 2023-11-30 | $66.72 | $68.23 | $66.72 | $68.22 | $68.22 | 4,788,475 |
| 2023-11-29 | $66.88 | $67.61 | $66.42 | $66.48 | $66.48 | 2,834,938 |
| 2023-11-28 | $67.06 | $67.52 | $66.34 | $66.62 | $66.62 | 1,387,190 |
| 2023-11-27 | $67.63 | $67.63 | $66.75 | $66.97 | $66.97 | 1,106,121 |
| 2023-11-24 | $67.32 | $67.87 | $67.14 | $67.54 | $67.54 | 407,875 |
| 2023-11-22 | $66.90 | $68.19 | $66.60 | $67.18 | $67.18 | 1,610,595 |
| 2023-11-21 | $68.07 | $68.40 | $66.51 | $66.54 | $66.54 | 2,158,053 |
| 2023-11-20 | $68.60 | $68.80 | $67.06 | $67.80 | $67.80 | 3,723,948 |
| 2023-11-17 | $68.15 | $68.86 | $67.70 | $68.59 | $68.59 | 4,721,572 |
| 2023-11-16 | $67.76 | $68.38 | $66.94 | $67.55 | $67.55 | 3,466,375 |
| 2023-11-15 | $68.26 | $68.51 | $67.40 | $67.83 | $67.83 | 4,401,746 |
| 2023-11-14 | $66.49 | $67.82 | $66.06 | $67.14 | $67.14 | 9,019,921 |
| 2023-11-13 | $66.38 | $68.38 | $66.34 | $67.70 | $67.70 | 1,483,207 |
| 2023-11-10 | $66.19 | $67.10 | $65.34 | $66.86 | $66.86 | 782,773 |
| 2023-11-09 | $66.08 | $67.11 | $65.37 | $65.85 | $65.85 | 2,048,278 |
| 2023-11-08 | $64.66 | $65.87 | $64.54 | $65.31 | $65.31 | 1,444,020 |
| 2023-11-07 | $64.33 | $64.80 | $63.34 | $64.57 | $64.57 | 1,149,030 |
| 2023-11-06 | $65.15 | $65.80 | $64.26 | $64.74 | $64.74 | 1,721,458 |
| 2023-11-03 | $65.00 | $65.87 | $64.70 | $65.38 | $65.38 | 1,495,872 |
| 2023-11-02 | $63.33 | $64.35 | $63.20 | $63.88 | $63.88 | 1,746,169 |
| 2023-11-01 | $61.86 | $62.57 | $61.33 | $62.37 | $62.37 | 1,654,052 |
| 2023-10-31 | $61.16 | $62.59 | $60.52 | $62.12 | $62.12 | 1,629,920 |
| 2023-10-30 | $60.49 | $61.49 | $59.72 | $61.21 | $61.21 | 2,625,636 |
| 2023-10-27 | $59.97 | $61.85 | $58.89 | $59.44 | $59.44 | 4,087,114 |
| 2023-10-26 | $58.46 | $60.08 | $58.46 | $59.45 | $59.45 | 2,764,949 |
| 2023-10-25 | $59.18 | $59.65 | $58.50 | $58.70 | $58.70 | 1,226,980 |
| 2023-10-24 | $58.89 | $59.83 | $58.89 | $59.69 | $59.69 | 1,200,610 |
| 2023-10-23 | $58.08 | $59.37 | $57.84 | $58.54 | $58.54 | 1,684,075 |
| 2023-10-20 | $58.43 | $59.11 | $57.98 | $58.15 | $58.15 | 1,055,940 |
| 2023-10-19 | $58.61 | $59.71 | $57.95 | $58.11 | $58.11 | 1,000,751 |
| 2023-10-18 | $60.01 | $60.30 | $58.71 | $58.78 | $58.78 | 1,283,112 |
| 2023-10-17 | $59.85 | $61.28 | $59.85 | $60.89 | $60.89 | 983,256 |
| 2023-10-16 | $59.35 | $60.84 | $59.35 | $60.25 | $60.25 | 993,217 |
| 2023-10-13 | $59.93 | $60.20 | $58.61 | $58.97 | $58.97 | 936,398 |
| 2023-10-12 | $62.14 | $62.54 | $59.51 | $59.85 | $59.85 | 1,050,988 |
| 2023-10-11 | $61.86 | $62.82 | $61.37 | $61.84 | $61.84 | 1,367,152 |
| 2023-10-10 | $61.05 | $62.90 | $60.80 | $61.81 | $61.81 | 2,336,964 |
| 2023-10-09 | $60.96 | $61.15 | $58.95 | $60.07 | $60.07 | 1,360,595 |
| 2023-10-06 | $58.99 | $61.24 | $58.48 | $60.77 | $60.77 | 1,515,734 |
| 2023-10-05 | $58.46 | $59.48 | $58.26 | $59.22 | $59.22 | 1,549,784 |
| 2023-10-04 | $57.45 | $59.21 | $57.30 | $58.67 | $58.67 | 1,357,531 |
| 2023-10-03 | $58.87 | $59.51 | $57.41 | $57.46 | $57.46 | 1,739,599 |
| 2023-10-02 | $62.17 | $62.48 | $59.23 | $59.53 | $59.53 | 2,070,024 |
| 2023-09-29 | $63.27 | $63.48 | $62.50 | $62.67 | $62.67 | 1,670,195 |
| 2023-09-28 | $63.10 | $63.94 | $62.92 | $63.13 | $63.13 | 1,597,062 |
| 2023-09-27 | $63.00 | $63.40 | $62.28 | $63.02 | $63.02 | 1,736,891 |
| 2023-09-26 | $62.26 | $63.38 | $62.02 | $62.65 | $62.65 | 1,618,648 |
| 2023-09-25 | $62.18 | $63.19 | $61.53 | $62.92 | $62.92 | 1,668,398 |
| 2023-09-22 | $63.15 | $63.50 | $62.33 | $62.49 | $62.49 | 1,377,939 |
| 2023-09-21 | $62.97 | $63.47 | $62.13 | $63.06 | $63.06 | 1,708,610 |
| 2023-09-20 | $64.13 | $64.49 | $62.90 | $63.07 | $63.07 | 2,240,792 |
| 2023-09-19 | $63.64 | $63.81 | $62.90 | $63.56 | $63.56 | 2,082,634 |
| 2023-09-18 | $62.48 | $64.21 | $62.32 | $63.61 | $63.61 | 2,699,297 |
| 2023-09-15 | $61.60 | $63.09 | $61.37 | $62.33 | $62.33 | 5,207,064 |
| 2023-09-14 | $61.33 | $62.03 | $60.76 | $61.58 | $61.58 | 3,702,194 |
| 2023-09-13 | $59.97 | $60.85 | $59.71 | $60.61 | $60.61 | 4,045,618 |
| 2023-09-12 | $59.10 | $60.38 | $59.05 | $59.90 | $59.90 | 11,482,869 |
| 2023-09-11 | $62.51 | $62.82 | $61.61 | $61.79 | $61.79 | 535,981 |
| 2023-09-08 | $62.76 | $63.09 | $61.68 | $61.83 | $61.83 | 1,267,060 |
| 2023-09-07 | $61.71 | $63.20 | $61.71 | $62.05 | $62.05 | 1,111,030 |
| 2023-09-06 | $62.86 | $63.48 | $61.40 | $62.19 | $62.19 | 1,599,994 |
| 2023-09-05 | $61.20 | $61.25 | $60.19 | $60.36 | $60.36 | 952,573 |
| 2023-09-01 | $62.04 | $62.34 | $61.07 | $61.52 | $61.52 | 915,146 |
| 2023-08-31 | $60.81 | $61.72 | $60.48 | $61.52 | $61.52 | 2,901,132 |
| 2023-08-30 | $60.88 | $61.25 | $60.23 | $60.23 | $60.23 | 687,450 |
| 2023-08-29 | $61.44 | $61.58 | $60.67 | $61.07 | $61.07 | 1,039,673 |
| 2023-08-28 | $60.59 | $62.04 | $60.49 | $61.35 | $61.35 | 550,930 |
| 2023-08-25 | $61.03 | $61.07 | $59.85 | $60.59 | $60.59 | 620,329 |
| 2023-08-24 | $61.43 | $62.22 | $60.83 | $60.83 | $60.83 | 792,194 |
| 2023-08-23 | $61.56 | $62.14 | $61.26 | $61.81 | $61.81 | 567,346 |
| 2023-08-22 | $62.23 | $62.29 | $61.28 | $61.46 | $61.46 | 656,239 |
| 2023-08-21 | $61.61 | $62.00 | $60.92 | $61.81 | $61.81 | 573,889 |
| 2023-08-18 | $59.98 | $61.34 | $59.73 | $61.29 | $61.29 | 574,840 |
| 2023-08-17 | $61.56 | $61.98 | $60.62 | $60.63 | $60.63 | 543,931 |
| 2023-08-16 | $62.06 | $62.53 | $61.46 | $61.50 | $61.50 | 458,932 |
| 2023-08-15 | $61.85 | $62.82 | $61.85 | $61.95 | $61.95 | 780,517 |
| 2023-08-14 | $62.05 | $62.90 | $61.74 | $62.42 | $62.42 | 516,728 |
| 2023-08-11 | $62.71 | $63.16 | $61.95 | $62.63 | $62.63 | 694,119 |
| 2023-08-10 | $63.42 | $64.20 | $62.94 | $63.12 | $63.12 | 441,943 |
| 2023-08-09 | $63.91 | $64.26 | $62.87 | $62.93 | $62.93 | 868,276 |
| 2023-08-08 | $63.66 | $64.58 | $63.35 | $64.00 | $64.00 | 576,759 |
| 2023-08-07 | $64.10 | $64.92 | $64.10 | $64.77 | $64.77 | 458,440 |
| 2023-08-04 | $63.09 | $64.78 | $63.03 | $64.07 | $64.07 | 740,324 |
| 2023-08-03 | $62.85 | $63.68 | $62.52 | $63.09 | $63.09 | 604,787 |
| 2023-08-02 | $63.96 | $63.96 | $62.99 | $63.34 | $63.34 | 892,966 |
| 2023-08-01 | $64.92 | $65.21 | $63.56 | $64.86 | $64.86 | 1,151,824 |
| 2023-07-31 | $67.00 | $69.50 | $63.18 | $63.81 | $63.81 | 2,670,067 |
| 2023-07-28 | $64.50 | $66.39 | $63.97 | $65.85 | $65.85 | 1,467,050 |
| 2023-07-27 | $64.50 | $65.10 | $63.73 | $63.85 | $63.85 | 949,148 |
| 2023-07-26 | $64.32 | $64.89 | $63.95 | $64.48 | $64.48 | 1,188,226 |
| 2023-07-25 | $64.53 | $65.25 | $63.25 | $64.10 | $64.10 | 2,111,683 |
| 2023-07-24 | $65.08 | $65.59 | $64.51 | $65.00 | $65.00 | 805,913 |
| 2023-07-21 | $66.57 | $66.89 | $65.15 | $65.46 | $65.46 | 780,110 |
| 2023-07-20 | $66.40 | $66.71 | $65.46 | $65.99 | $65.99 | 1,026,593 |
| 2023-07-19 | $66.47 | $66.82 | $65.88 | $65.95 | $65.95 | 968,711 |
| 2023-07-18 | $64.79 | $67.14 | $64.79 | $66.56 | $66.56 | 1,484,089 |
| 2023-07-17 | $63.78 | $65.15 | $63.78 | $64.83 | $64.83 | 738,989 |
| 2023-07-14 | $65.28 | $65.28 | $63.92 | $64.07 | $64.07 | 936,077 |
| 2023-07-13 | $65.65 | $65.78 | $65.06 | $65.16 | $65.16 | 850,473 |
| 2023-07-12 | $65.34 | $65.47 | $64.59 | $65.39 | $65.39 | 742,037 |
| 2023-07-11 | $63.62 | $64.60 | $63.50 | $64.40 | $64.40 | 735,021 |
| 2023-07-10 | $62.34 | $63.60 | $62.19 | $63.56 | $63.56 | 504,185 |
| 2023-07-07 | $62.29 | $63.38 | $62.29 | $62.74 | $62.74 | 676,507 |
| 2023-07-06 | $62.66 | $63.54 | $61.88 | $62.07 | $62.07 | 945,782 |
| 2023-07-05 | $63.31 | $63.76 | $62.91 | $63.55 | $63.55 | 554,161 |
| 2023-07-03 | $63.43 | $64.02 | $63.10 | $63.69 | $63.69 | 290,749 |
| 2023-06-30 | $62.90 | $63.75 | $62.15 | $63.52 | $63.52 | 1,527,565 |
| 2023-06-29 | $61.83 | $62.73 | $61.77 | $62.25 | $62.25 | 1,243,190 |
| 2023-06-28 | $62.30 | $62.69 | $61.88 | $62.06 | $62.06 | 880,544 |
| 2023-06-27 | $61.36 | $62.55 | $60.53 | $62.38 | $62.38 | 1,139,178 |
| 2023-06-26 | $60.60 | $61.44 | $60.36 | $60.88 | $60.88 | 797,020 |
| 2023-06-23 | $60.66 | $61.00 | $60.05 | $60.60 | $60.60 | 765,073 |
| 2023-06-22 | $60.73 | $62.02 | $60.49 | $61.71 | $61.71 | 1,065,786 |
| 2023-06-21 | $61.10 | $61.72 | $60.83 | $61.03 | $61.03 | 948,674 |
| 2023-06-20 | $60.05 | $61.25 | $59.11 | $60.97 | $60.97 | 988,892 |
| 2023-06-16 | $62.07 | $62.19 | $61.03 | $61.20 | $61.20 | 1,192,510 |
| 2023-06-15 | $60.66 | $61.67 | $60.25 | $61.61 | $61.61 | 618,786 |
| 2023-06-14 | $60.75 | $61.37 | $60.31 | $60.66 | $60.66 | 879,479 |
| 2023-06-13 | $60.63 | $61.39 | $60.63 | $61.00 | $61.00 | 933,315 |
| 2023-06-12 | $59.41 | $60.75 | $59.30 | $60.44 | $60.44 | 687,663 |
| 2023-06-09 | $59.74 | $60.15 | $59.06 | $59.59 | $59.59 | 870,185 |
| 2023-06-08 | $60.13 | $60.50 | $59.83 | $60.00 | $60.00 | 921,402 |
| 2023-06-07 | $59.31 | $60.14 | $58.81 | $59.79 | $59.79 | 988,358 |
| 2023-06-06 | $57.51 | $59.08 | $57.51 | $58.75 | $58.75 | 1,424,895 |
| 2023-06-05 | $59.00 | $59.00 | $57.18 | $57.82 | $57.82 | 1,005,200 |
| 2023-06-02 | $59.15 | $59.67 | $58.55 | $59.07 | $59.07 | 1,489,374 |
| 2023-06-01 | $57.15 | $58.23 | $56.77 | $58.12 | $58.12 | 1,096,649 |
| 2023-05-31 | $57.55 | $58.02 | $56.52 | $57.08 | $57.08 | 1,866,120 |
| 2023-05-30 | $57.86 | $58.67 | $57.53 | $57.99 | $57.99 | 1,013,070 |
| 2023-05-26 | $57.59 | $58.66 | $56.75 | $57.44 | $57.44 | 1,143,492 |
| 2023-05-25 | $57.23 | $58.44 | $57.03 | $57.60 | $57.60 | 734,666 |
| 2023-05-24 | $57.60 | $57.75 | $56.38 | $57.22 | $57.22 | 1,545,497 |
| 2023-05-23 | $58.21 | $60.00 | $57.86 | $58.91 | $58.91 | 1,145,915 |
| 2023-05-22 | $59.21 | $59.24 | $58.38 | $58.64 | $58.64 | 703,728 |
| 2023-05-19 | $59.31 | $59.57 | $58.21 | $58.63 | $58.63 | 724,252 |
| 2023-05-18 | $59.21 | $59.63 | $58.53 | $59.17 | $59.17 | 673,012 |
| 2023-05-17 | $57.74 | $59.50 | $57.57 | $59.30 | $59.30 | 1,234,667 |
| 2023-05-16 | $57.41 | $57.67 | $56.89 | $57.13 | $57.13 | 1,153,176 |
| 2023-05-15 | $57.00 | $58.20 | $56.75 | $57.90 | $57.90 | 1,301,477 |
| 2023-05-12 | $55.97 | $56.47 | $55.50 | $56.16 | $56.16 | 672,798 |
| 2023-05-11 | $54.88 | $56.51 | $54.88 | $55.94 | $55.94 | 951,307 |
| 2023-05-10 | $56.70 | $56.72 | $54.56 | $55.51 | $55.51 | 878,874 |
| 2023-05-09 | $54.72 | $56.19 | $54.50 | $56.00 | $56.00 | 1,319,578 |
| 2023-05-08 | $55.84 | $56.10 | $54.28 | $55.03 | $55.03 | 952,113 |
| 2023-05-05 | $54.80 | $55.89 | $54.56 | $55.47 | $55.47 | 767,477 |
| 2023-05-04 | $54.90 | $55.11 | $53.42 | $54.06 | $54.06 | 1,296,747 |
| 2023-05-03 | $56.83 | $57.10 | $55.29 | $55.53 | $55.53 | 1,105,394 |
| 2023-05-02 | $57.00 | $57.98 | $54.95 | $56.35 | $56.35 | 1,531,359 |
| 2023-05-01 | $56.33 | $57.36 | $56.31 | $56.70 | $56.70 | 1,025,826 |
| 2023-04-28 | $55.27 | $56.68 | $55.03 | $56.36 | $56.36 | 796,993 |
| 2023-04-27 | $55.80 | $55.80 | $54.47 | $55.36 | $55.36 | 1,299,721 |
| 2023-04-26 | $54.34 | $55.25 | $54.12 | $54.15 | $54.15 | 706,714 |
| 2023-04-25 | $54.74 | $55.12 | $53.84 | $54.02 | $54.02 | 662,547 |
| 2023-04-24 | $55.88 | $56.40 | $55.19 | $55.39 | $55.39 | 594,659 |
| 2023-04-21 | $55.22 | $55.92 | $54.76 | $55.82 | $55.82 | 977,703 |
| 2023-04-20 | $55.72 | $55.87 | $54.97 | $55.27 | $55.27 | 537,234 |
| 2023-04-19 | $55.62 | $55.99 | $55.18 | $55.81 | $55.81 | 549,740 |
| 2023-04-18 | $56.58 | $56.79 | $55.95 | $56.31 | $56.31 | 597,798 |
| 2023-04-17 | $55.42 | $56.44 | $55.24 | $56.21 | $56.21 | 550,495 |
| 2023-04-14 | $55.85 | $56.56 | $55.20 | $55.40 | $55.40 | 883,236 |
| 2023-04-13 | $55.70 | $56.25 | $55.01 | $55.77 | $55.77 | 886,705 |
| 2023-04-12 | $55.15 | $55.92 | $54.20 | $55.50 | $55.50 | 1,690,642 |
| 2023-04-11 | $55.26 | $55.41 | $53.92 | $53.97 | $53.97 | 869,761 |
| 2023-04-10 | $54.43 | $55.33 | $54.28 | $54.90 | $54.90 | 539,778 |
| 2023-04-06 | $54.17 | $55.18 | $53.72 | $54.65 | $54.65 | 1,335,247 |
| 2023-04-05 | $54.94 | $55.25 | $53.56 | $54.03 | $54.03 | 1,511,985 |
| 2023-04-04 | $56.56 | $56.62 | $55.10 | $55.39 | $55.39 | 1,332,175 |
| 2023-04-03 | $56.70 | $56.95 | $55.59 | $56.24 | $56.24 | 1,281,457 |
| 2023-03-31 | $56.22 | $57.23 | $56.12 | $56.23 | $56.23 | 1,597,405 |
| 2023-03-30 | $54.86 | $56.02 | $54.66 | $55.37 | $55.37 | 1,616,496 |
| 2023-03-29 | $53.78 | $54.13 | $53.33 | $53.70 | $53.70 | 1,153,191 |
| 2023-03-28 | $51.40 | $53.05 | $51.16 | $52.95 | $52.95 | 1,466,307 |
| 2023-03-27 | $51.04 | $51.87 | $50.62 | $51.48 | $51.48 | 1,135,031 |
| 2023-03-24 | $50.18 | $50.76 | $49.58 | $50.32 | $50.32 | 1,659,910 |
| 2023-03-23 | $51.90 | $52.27 | $49.69 | $51.01 | $51.01 | 2,312,320 |
| 2023-03-22 | $52.80 | $52.97 | $51.53 | $51.60 | $51.60 | 1,374,601 |
| 2023-03-21 | $53.40 | $54.33 | $52.89 | $53.05 | $53.05 | 1,533,440 |
| 2023-03-20 | $51.04 | $52.32 | $50.79 | $51.77 | $51.77 | 1,918,012 |
| 2023-03-17 | $52.71 | $52.76 | $50.50 | $50.73 | $50.73 | 2,064,788 |
| 2023-03-16 | $51.44 | $53.75 | $50.50 | $53.39 | $53.39 | 2,710,660 |
| 2023-03-15 | $53.12 | $53.36 | $51.02 | $52.43 | $52.43 | 3,218,318 |
| 2023-03-14 | $56.47 | $57.02 | $53.99 | $54.52 | $54.52 | 2,537,804 |
| 2023-03-13 | $55.25 | $55.79 | $54.11 | $55.00 | $55.00 | 8,087,143 |
| 2023-03-10 | $57.30 | $58.03 | $55.90 | $56.44 | $56.44 | 3,500,593 |
| 2023-03-09 | $59.15 | $59.65 | $56.87 | $57.33 | $57.33 | 7,391,877 |
| 2023-03-08 | $60.76 | $61.96 | $58.92 | $59.98 | $59.98 | 2,423,509 |
| 2023-03-07 | $61.64 | $62.21 | $60.84 | $62.00 | $62.00 | 601,172 |
| 2023-03-06 | $63.76 | $63.99 | $61.26 | $61.60 | $61.60 | 1,184,926 |
| 2023-03-03 | $65.50 | $65.96 | $63.71 | $63.88 | $63.88 | 1,424,396 |
| 2023-03-02 | $65.75 | $66.85 | $63.20 | $65.47 | $65.47 | 2,013,698 |
| 2023-03-01 | $62.50 | $63.88 | $61.95 | $63.11 | $63.11 | 992,915 |
| 2023-02-28 | $62.14 | $62.90 | $61.55 | $62.44 | $62.44 | 1,218,919 |
| 2023-02-27 | $61.78 | $62.70 | $61.44 | $62.28 | $62.28 | 698,869 |
| 2023-02-24 | $60.26 | $61.15 | $59.94 | $61.12 | $61.12 | 826,612 |
| 2023-02-23 | $60.85 | $61.72 | $60.50 | $61.21 | $61.21 | 690,476 |
| 2023-02-22 | $58.83 | $60.75 | $58.72 | $60.20 | $60.20 | 904,012 |
| 2023-02-21 | $60.49 | $60.56 | $58.03 | $58.74 | $58.74 | 1,395,995 |
| 2023-02-17 | $62.93 | $63.10 | $60.76 | $61.38 | $61.38 | 895,692 |
| 2023-02-16 | $62.46 | $63.54 | $62.10 | $63.15 | $63.15 | 704,006 |
| 2023-02-15 | $62.39 | $63.11 | $62.23 | $62.95 | $62.95 | 387,823 |
| 2023-02-14 | $61.41 | $63.11 | $61.21 | $63.01 | $63.01 | 482,357 |
| 2023-02-13 | $61.78 | $62.11 | $61.38 | $61.70 | $61.70 | 579,524 |
| 2023-02-10 | $61.65 | $61.93 | $60.98 | $61.81 | $61.81 | 553,204 |
| 2023-02-09 | $62.19 | $62.60 | $61.73 | $61.76 | $61.76 | 493,121 |
| 2023-02-08 | $61.86 | $62.73 | $61.63 | $61.82 | $61.82 | 560,283 |
| 2023-02-07 | $61.55 | $62.65 | $61.10 | $62.20 | $62.20 | 548,212 |
| 2023-02-06 | $62.19 | $62.68 | $61.14 | $61.47 | $61.47 | 661,328 |
| 2023-02-03 | $63.17 | $63.60 | $62.90 | $63.05 | $63.05 | 372,636 |
| 2023-02-02 | $65.00 | $65.38 | $63.52 | $63.81 | $63.81 | 665,592 |
| 2023-02-01 | $62.92 | $64.76 | $62.92 | $64.62 | $64.62 | 529,480 |
| 2023-01-31 | $63.08 | $63.41 | $62.72 | $63.21 | $63.21 | 640,268 |
| 2023-01-30 | $63.42 | $64.00 | $62.78 | $62.80 | $62.80 | 606,468 |
| 2023-01-27 | $64.70 | $65.07 | $63.94 | $63.94 | $63.94 | 516,999 |
| 2023-01-26 | $64.09 | $65.02 | $63.31 | $65.01 | $65.01 | 521,960 |
| 2023-01-25 | $63.02 | $64.08 | $62.84 | $63.79 | $63.79 | 1,061,936 |
| 2023-01-24 | $63.00 | $64.36 | $62.86 | $63.69 | $63.69 | 493,515 |
| 2023-01-23 | $63.01 | $63.50 | $62.94 | $63.50 | $63.50 | 481,876 |
| 2023-01-20 | $62.27 | $63.02 | $62.08 | $62.86 | $62.86 | 441,512 |
| 2023-01-19 | $62.76 | $63.26 | $61.22 | $61.67 | $61.67 | 771,372 |
| 2023-01-18 | $64.50 | $65.00 | $63.19 | $63.63 | $63.63 | 762,478 |
| 2023-01-17 | $63.34 | $64.14 | $62.90 | $64.01 | $64.01 | 1,073,503 |
| 2023-01-13 | $62.65 | $63.81 | $62.24 | $63.49 | $63.49 | 524,933 |
| 2023-01-12 | $62.16 | $63.44 | $61.84 | $63.30 | $63.30 | 1,005,865 |
| 2023-01-11 | $60.46 | $61.47 | $60.38 | $61.40 | $61.40 | 839,339 |
| 2023-01-10 | $61.31 | $61.64 | $60.01 | $60.65 | $60.65 | 924,893 |
| 2023-01-09 | $62.00 | $63.15 | $61.93 | $61.94 | $61.94 | 877,473 |
| 2023-01-06 | $60.53 | $61.52 | $60.03 | $61.42 | $61.42 | 622,266 |
| 2023-01-05 | $59.13 | $60.31 | $58.69 | $59.77 | $59.77 | 738,020 |
| 2023-01-04 | $58.64 | $59.84 | $57.97 | $59.48 | $59.48 | 917,315 |
| 2023-01-03 | $58.50 | $59.50 | $57.82 | $57.95 | $57.95 | 685,954 |
| 2022-12-30 | $57.49 | $58.33 | $57.34 | $58.32 | $58.32 | 483,477 |
| 2022-12-29 | $57.02 | $58.14 | $56.54 | $57.87 | $57.87 | 365,406 |
| 2022-12-28 | $57.48 | $58.13 | $56.59 | $56.74 | $56.74 | 646,725 |
| 2022-12-27 | $56.76 | $57.64 | $56.34 | $57.38 | $57.38 | 589,543 |
| 2022-12-23 | $56.40 | $56.98 | $56.11 | $56.68 | $56.68 | 438,113 |
| 2022-12-22 | $56.42 | $56.71 | $55.58 | $56.19 | $56.19 | 564,232 |
| 2022-12-21 | $57.29 | $57.58 | $56.77 | $57.10 | $57.10 | 872,473 |
| 2022-12-20 | $56.67 | $57.21 | $56.50 | $56.89 | $56.89 | 983,162 |
| 2022-12-19 | $57.21 | $57.73 | $56.60 | $56.71 | $56.71 | 560,630 |
| 2022-12-16 | $55.75 | $57.75 | $55.47 | $57.25 | $57.25 | 1,073,997 |
| 2022-12-15 | $58.56 | $58.88 | $57.75 | $57.87 | $57.87 | 670,691 |
| 2022-12-14 | $59.65 | $60.20 | $58.84 | $59.19 | $59.19 | 936,514 |
| 2022-12-13 | $60.79 | $61.06 | $58.95 | $59.46 | $59.46 | 1,006,282 |
| 2022-12-12 | $58.83 | $59.81 | $58.57 | $59.32 | $59.32 | 1,123,580 |
| 2022-12-09 | $58.50 | $59.04 | $58.33 | $58.74 | $58.74 | 358,864 |
| 2022-12-08 | $59.60 | $59.76 | $58.74 | $58.80 | $58.80 | 480,640 |
| 2022-12-07 | $59.74 | $60.00 | $58.74 | $58.99 | $58.99 | 650,856 |
| 2022-12-06 | $60.52 | $60.67 | $59.33 | $60.00 | $60.00 | 566,801 |
| 2022-12-05 | $60.88 | $61.00 | $59.99 | $60.24 | $60.24 | 873,995 |
| 2022-12-02 | $60.17 | $61.54 | $59.89 | $61.25 | $61.25 | 745,228 |
| 2022-12-01 | $61.59 | $62.28 | $60.66 | $60.94 | $60.94 | 808,326 |
| 2022-11-30 | $60.03 | $61.56 | $59.61 | $61.40 | $61.40 | 1,754,018 |
| 2022-11-29 | $59.78 | $60.46 | $59.59 | $60.24 | $60.24 | 466,613 |
| 2022-11-28 | $59.44 | $59.98 | $59.12 | $59.38 | $59.38 | 681,900 |
| 2022-11-25 | $59.68 | $60.46 | $59.68 | $60.08 | $60.08 | 552,636 |
| 2022-11-23 | $59.63 | $60.17 | $59.54 | $59.93 | $59.93 | 719,195 |
| 2022-11-22 | $59.65 | $60.07 | $59.25 | $59.86 | $59.86 | 499,838 |
| 2022-11-21 | $58.65 | $59.21 | $58.53 | $59.05 | $59.05 | 651,001 |
| 2022-11-18 | $59.59 | $60.19 | $58.72 | $59.34 | $59.34 | 1,104,945 |
| 2022-11-17 | $57.21 | $58.84 | $56.77 | $58.76 | $58.76 | 1,047,909 |
| 2022-11-16 | $57.71 | $58.30 | $57.06 | $58.10 | $58.10 | 1,052,163 |
| 2022-11-15 | $59.81 | $59.98 | $57.62 | $58.41 | $58.41 | 1,356,258 |
| 2022-11-14 | $58.23 | $59.19 | $57.65 | $58.80 | $58.80 | 984,322 |
| 2022-11-11 | $58.79 | $59.90 | $58.47 | $58.97 | $58.97 | 1,607,902 |
| 2022-11-10 | $58.16 | $59.18 | $57.58 | $58.61 | $58.61 | 1,235,617 |
| 2022-11-09 | $56.06 | $56.81 | $55.52 | $56.01 | $56.01 | 1,066,888 |
| 2022-11-08 | $56.92 | $57.74 | $56.08 | $56.73 | $56.73 | 1,317,046 |
| 2022-11-07 | $56.19 | $57.18 | $55.13 | $56.92 | $56.92 | 901,023 |
| 2022-11-04 | $55.00 | $56.50 | $54.72 | $55.66 | $55.66 | 1,684,061 |
| 2022-11-03 | $55.62 | $55.62 | $52.51 | $53.89 | $53.89 | 1,646,493 |
| 2022-11-02 | $53.09 | $53.44 | $51.49 | $51.56 | $51.56 | 1,549,992 |
| 2022-11-01 | $53.62 | $54.69 | $53.33 | $53.66 | $53.66 | 870,450 |
| 2022-10-31 | $53.04 | $54.35 | $53.04 | $53.41 | $53.41 | 1,256,000 |
| 2022-10-28 | $52.78 | $53.09 | $51.81 | $53.09 | $53.09 | 825,416 |
| 2022-10-27 | $51.74 | $53.52 | $51.57 | $52.50 | $52.50 | 1,118,926 |
| 2022-10-26 | $51.47 | $52.32 | $51.36 | $51.46 | $51.46 | 641,047 |
| 2022-10-25 | $50.37 | $51.42 | $50.28 | $51.31 | $51.31 | 625,211 |
| 2022-10-24 | $51.09 | $51.40 | $49.90 | $50.60 | $50.60 | 849,299 |
| 2022-10-21 | $49.94 | $51.20 | $49.42 | $51.07 | $51.07 | 699,045 |
| 2022-10-20 | $49.81 | $51.20 | $49.65 | $50.11 | $50.11 | 619,055 |
| 2022-10-19 | $50.58 | $51.52 | $49.57 | $49.80 | $49.80 | 622,088 |
| 2022-10-18 | $51.26 | $51.74 | $50.17 | $50.56 | $50.56 | 808,663 |
| 2022-10-17 | $49.89 | $50.58 | $48.46 | $49.82 | $49.82 | 627,170 |
| 2022-10-14 | $49.77 | $50.47 | $48.59 | $48.74 | $48.74 | 808,454 |
| 2022-10-13 | $47.05 | $49.66 | $45.95 | $49.12 | $49.12 | 727,986 |
| 2022-10-12 | $46.87 | $48.57 | $46.00 | $48.15 | $48.15 | 843,313 |
| 2022-10-11 | $47.48 | $47.66 | $45.47 | $46.73 | $46.73 | 933,238 |
| 2022-10-10 | $47.33 | $48.08 | $47.07 | $47.80 | $47.80 | 517,371 |
| 2022-10-07 | $46.89 | $47.56 | $46.29 | $47.19 | $47.19 | 814,621 |
| 2022-10-06 | $47.29 | $48.21 | $47.14 | $47.67 | $47.67 | 674,451 |
| 2022-10-05 | $46.85 | $47.95 | $46.29 | $47.76 | $47.76 | 975,042 |
| 2022-10-04 | $45.95 | $47.86 | $45.80 | $47.84 | $47.84 | 963,522 |
| 2022-10-03 | $43.25 | $44.91 | $42.72 | $44.32 | $44.32 | 942,552 |
| 2022-09-30 | $43.11 | $43.65 | $42.30 | $42.33 | $42.33 | 934,922 |
| 2022-09-29 | $42.59 | $43.12 | $41.68 | $43.04 | $43.04 | 1,243,577 |
| 2022-09-28 | $42.10 | $43.95 | $41.84 | $43.49 | $43.49 | 1,027,112 |
| 2022-09-27 | $40.34 | $41.88 | $40.34 | $41.80 | $41.80 | 1,216,570 |
| 2022-09-26 | $40.79 | $41.53 | $39.73 | $39.75 | $39.75 | 1,419,505 |
| 2022-09-23 | $40.34 | $41.60 | $39.84 | $41.23 | $41.23 | 1,977,700 |
| 2022-09-22 | $42.68 | $42.72 | $40.47 | $41.37 | $41.37 | 1,257,656 |
| 2022-09-21 | $43.98 | $44.05 | $42.26 | $42.71 | $42.71 | 1,105,225 |
| 2022-09-20 | $44.15 | $44.52 | $43.37 | $43.68 | $43.68 | 666,865 |
| 2022-09-19 | $43.23 | $45.30 | $43.06 | $44.87 | $44.87 | 700,258 |
| 2022-09-16 | $45.29 | $45.60 | $44.00 | $44.24 | $44.24 | 1,178,840 |
| 2022-09-15 | $46.75 | $47.63 | $46.04 | $46.38 | $46.38 | 1,190,860 |
| 2022-09-14 | $47.54 | $47.54 | $45.96 | $47.05 | $47.05 | 981,452 |
| 2022-09-13 | $46.84 | $47.76 | $46.75 | $47.30 | $47.30 | 1,025,539 |
| 2022-09-12 | $47.78 | $49.04 | $47.76 | $48.68 | $48.68 | 894,075 |
| 2022-09-09 | $45.86 | $47.16 | $45.44 | $47.10 | $47.10 | 631,700 |
| 2022-09-08 | $43.97 | $45.03 | $43.44 | $45.02 | $45.02 | 726,407 |
| 2022-09-07 | $43.28 | $45.05 | $43.09 | $44.60 | $44.60 | 1,231,160 |
| 2022-09-06 | $43.69 | $43.78 | $42.85 | $43.70 | $43.70 | 987,117 |
| 2022-09-02 | $44.22 | $44.22 | $43.13 | $43.49 | $43.49 | 400,247 |
| 2022-09-01 | $43.50 | $43.59 | $42.32 | $43.30 | $43.30 | 675,281 |
| 2022-08-31 | $44.97 | $45.16 | $43.99 | $44.05 | $44.05 | 970,626 |
| 2022-08-30 | $46.06 | $46.17 | $44.46 | $44.79 | $44.79 | 564,371 |
| 2022-08-29 | $45.27 | $46.05 | $44.84 | $45.50 | $45.50 | 534,124 |
| 2022-08-26 | $47.83 | $48.08 | $45.59 | $45.59 | $45.59 | 459,660 |
| 2022-08-25 | $46.80 | $48.04 | $46.26 | $47.83 | $47.83 | 496,773 |
| 2022-08-24 | $46.39 | $46.82 | $45.94 | $46.36 | $46.36 | 600,546 |
| 2022-08-23 | $46.39 | $47.33 | $46.39 | $46.70 | $46.70 | 700,975 |
| 2022-08-22 | $46.28 | $46.70 | $45.90 | $46.10 | $46.10 | 657,171 |
| 2022-08-19 | $48.21 | $48.25 | $46.72 | $47.50 | $47.50 | 885,074 |
| 2022-08-18 | $48.75 | $49.25 | $48.39 | $48.82 | $48.82 | 586,151 |
| 2022-08-17 | $49.55 | $49.81 | $48.55 | $48.99 | $48.99 | 673,403 |
| 2022-08-16 | $50.31 | $51.03 | $50.13 | $50.60 | $50.60 | 546,201 |
| 2022-08-15 | $49.81 | $50.58 | $49.57 | $50.57 | $50.57 | 667,804 |
| 2022-08-12 | $48.88 | $51.01 | $48.77 | $50.46 | $50.46 | 1,067,024 |
| 2022-08-11 | $50.35 | $50.65 | $47.04 | $48.46 | $48.46 | 2,121,344 |
| 2022-08-10 | $47.23 | $48.28 | $47.18 | $47.76 | $47.76 | 1,197,679 |
| 2022-08-09 | $45.32 | $46.06 | $44.90 | $45.89 | $45.89 | 1,004,972 |
| 2022-08-08 | $45.56 | $46.12 | $45.04 | $45.29 | $45.29 | 1,401,183 |
| 2022-08-05 | $43.57 | $45.16 | $43.18 | $45.14 | $45.14 | 847,798 |
| 2022-08-04 | $45.00 | $45.21 | $44.31 | $44.57 | $44.57 | 669,046 |
| 2022-08-03 | $43.61 | $44.87 | $43.37 | $44.62 | $44.62 | 718,754 |
| 2022-08-02 | $43.93 | $44.08 | $42.95 | $43.07 | $43.07 | 994,393 |
| 2022-08-01 | $44.50 | $44.75 | $43.54 | $44.28 | $44.28 | 1,058,729 |
| 2022-07-29 | $45.17 | $45.47 | $44.37 | $44.86 | $44.86 | 1,548,520 |
| 2022-07-28 | $45.11 | $45.28 | $43.91 | $44.71 | $44.71 | 514,740 |
| 2022-07-27 | $44.17 | $44.94 | $43.76 | $44.74 | $44.74 | 421,939 |
| 2022-07-26 | $43.68 | $43.68 | $42.87 | $43.23 | $43.23 | 419,667 |
| 2022-07-25 | $43.10 | $43.73 | $42.07 | $43.63 | $43.63 | 539,888 |
| 2022-07-22 | $44.17 | $44.49 | $42.61 | $42.98 | $42.98 | 1,262,354 |
| 2022-07-21 | $43.01 | $44.11 | $42.54 | $44.11 | $44.11 | 1,221,033 |
| 2022-07-20 | $42.72 | $43.91 | $42.20 | $43.59 | $43.59 | 904,966 |
| 2022-07-19 | $41.87 | $43.09 | $41.87 | $42.95 | $42.95 | 642,248 |
| 2022-07-18 | $41.29 | $41.96 | $40.60 | $41.06 | $41.06 | 761,599 |
| 2022-07-15 | $39.31 | $40.39 | $38.30 | $40.04 | $40.04 | 616,627 |
| 2022-07-14 | $38.62 | $39.01 | $37.95 | $38.70 | $38.70 | 815,786 |
| 2022-07-13 | $39.28 | $39.92 | $38.77 | $39.76 | $39.76 | 746,765 |
| 2022-07-12 | $38.27 | $40.68 | $38.22 | $40.18 | $40.18 | 753,397 |
| 2022-07-11 | $38.56 | $39.48 | $38.43 | $38.62 | $38.62 | 554,425 |
| 2022-07-08 | $39.25 | $40.28 | $38.55 | $39.28 | $39.28 | 901,689 |
| 2022-07-07 | $38.56 | $39.45 | $38.14 | $39.12 | $39.12 | 1,464,867 |
| 2022-07-06 | $39.81 | $40.23 | $37.87 | $37.88 | $37.88 | 1,319,155 |
| 2022-07-05 | $39.77 | $39.96 | $38.65 | $39.77 | $39.77 | 940,761 |
| 2022-07-01 | $40.85 | $42.02 | $40.31 | $41.23 | $41.23 | 956,525 |
| 2022-06-30 | $39.32 | $41.02 | $38.74 | $40.94 | $40.94 | 1,184,094 |
| 2022-06-29 | $40.43 | $40.63 | $39.69 | $40.34 | $40.34 | 661,576 |
| 2022-06-28 | $41.79 | $42.38 | $40.39 | $40.46 | $40.46 | 1,028,764 |
| 2022-06-27 | $41.15 | $41.30 | $40.19 | $40.76 | $40.76 | 538,779 |
| 2022-06-24 | $39.38 | $41.00 | $39.38 | $40.99 | $40.99 | 784,013 |
| 2022-06-23 | $39.29 | $39.29 | $37.65 | $38.79 | $38.79 | 1,215,509 |
| 2022-06-22 | $39.25 | $40.06 | $39.13 | $39.37 | $39.37 | 613,954 |
| 2022-06-21 | $40.75 | $40.92 | $39.71 | $40.37 | $40.37 | 906,651 |
| 2022-06-17 | $38.24 | $39.97 | $37.52 | $39.58 | $39.58 | 1,431,048 |
| 2022-06-16 | $39.20 | $39.20 | $37.20 | $37.91 | $37.91 | 1,577,454 |
| 2022-06-15 | $40.34 | $41.81 | $40.22 | $40.87 | $40.87 | 1,243,486 |
| 2022-06-14 | $41.20 | $41.86 | $39.32 | $39.63 | $39.63 | 982,725 |
| 2022-06-13 | $42.90 | $42.96 | $40.72 | $40.96 | $40.96 | 1,537,256 |
| 2022-06-10 | $45.42 | $45.98 | $44.47 | $44.62 | $44.62 | 607,335 |
| 2022-06-09 | $48.63 | $48.63 | $46.74 | $46.78 | $46.78 | 425,701 |
| 2022-06-08 | $49.73 | $49.93 | $48.74 | $48.89 | $48.89 | 427,617 |
| 2022-06-07 | $48.90 | $50.23 | $48.77 | $50.15 | $50.15 | 472,930 |
| 2022-06-06 | $49.81 | $50.07 | $49.02 | $49.49 | $49.49 | 563,360 |
| 2022-06-03 | $48.73 | $49.40 | $48.37 | $49.21 | $49.21 | 537,484 |
| 2022-06-02 | $48.92 | $49.66 | $48.35 | $49.58 | $49.58 | 499,872 |
| 2022-06-01 | $49.27 | $49.71 | $47.19 | $48.51 | $48.51 | 1,111,743 |
| 2022-05-31 | $48.50 | $49.99 | $47.79 | $49.44 | $49.44 | 2,921,171 |
| 2022-05-27 | $48.08 | $49.37 | $48.08 | $49.00 | $49.00 | 940,456 |
| 2022-05-26 | $46.28 | $48.04 | $45.91 | $47.76 | $47.76 | 855,931 |
| 2022-05-25 | $45.72 | $46.47 | $45.00 | $45.87 | $45.87 | 825,978 |
| 2022-05-24 | $47.07 | $47.33 | $44.68 | $45.84 | $45.84 | 1,017,304 |
| 2022-05-23 | $47.53 | $48.54 | $46.95 | $47.69 | $47.69 | 994,646 |
| 2022-05-20 | $46.86 | $47.10 | $45.16 | $46.80 | $46.80 | 1,637,752 |
| 2022-05-19 | $44.90 | $47.37 | $44.72 | $45.74 | $45.74 | 2,043,216 |
| 2022-05-18 | $47.01 | $48.16 | $45.98 | $46.08 | $46.08 | 2,031,670 |
| 2022-05-17 | $47.77 | $49.24 | $47.36 | $48.20 | $48.20 | 1,687,105 |
| 2022-05-16 | $44.20 | $45.81 | $44.00 | $45.39 | $45.39 | 1,201,807 |
| 2022-05-13 | $42.70 | $44.97 | $42.70 | $44.69 | $44.69 | 888,527 |
| 2022-05-12 | $42.32 | $42.98 | $40.98 | $41.86 | $41.86 | 1,263,410 |
| 2022-05-11 | $43.07 | $45.01 | $42.82 | $42.97 | $42.97 | 1,359,047 |
| 2022-05-10 | $42.61 | $43.71 | $41.65 | $42.93 | $42.93 | 1,493,582 |
| 2022-05-09 | $45.11 | $45.64 | $41.19 | $41.79 | $41.79 | 1,922,847 |
| 2022-05-06 | $46.86 | $47.13 | $45.77 | $46.26 | $46.26 | 1,343,234 |
| 2022-05-05 | $47.68 | $48.42 | $46.71 | $47.36 | $47.36 | 1,095,111 |
| 2022-05-04 | $47.34 | $48.79 | $46.48 | $48.58 | $48.58 | 621,088 |
| 2022-05-03 | $47.08 | $47.86 | $46.62 | $47.45 | $47.45 | 797,772 |
| 2022-05-02 | $46.62 | $47.11 | $45.44 | $46.68 | $46.68 | 959,789 |
| 2022-04-29 | $47.85 | $48.52 | $46.53 | $46.71 | $46.71 | 1,185,001 |
| 2022-04-28 | $47.50 | $48.90 | $46.92 | $48.24 | $48.24 | 1,118,234 |
| 2022-04-27 | $47.35 | $47.83 | $46.49 | $46.99 | $46.99 | 1,458,841 |
| 2022-04-26 | $49.34 | $49.59 | $47.47 | $47.54 | $47.54 | 869,655 |
| 2022-04-25 | $50.19 | $50.56 | $48.70 | $50.15 | $50.15 | 1,288,812 |
| 2022-04-22 | $52.32 | $52.91 | $51.16 | $51.31 | $51.31 | 774,640 |
| 2022-04-21 | $54.16 | $54.95 | $52.35 | $53.01 | $53.01 | 1,153,082 |
| 2022-04-20 | $53.03 | $53.66 | $52.28 | $52.95 | $52.95 | 1,260,453 |
| 2022-04-19 | $50.54 | $52.86 | $49.88 | $52.76 | $52.76 | 1,102,382 |
| 2022-04-18 | $49.85 | $51.00 | $49.81 | $50.25 | $50.25 | 558,422 |
| 2022-04-14 | $50.21 | $51.27 | $50.21 | $50.33 | $50.33 | 778,134 |
| 2022-04-13 | $49.24 | $50.30 | $49.11 | $50.22 | $50.22 | 969,444 |
| 2022-04-12 | $49.03 | $49.73 | $48.35 | $48.76 | $48.76 | 1,359,341 |
| 2022-04-11 | $49.10 | $50.61 | $48.46 | $48.56 | $48.56 | 1,504,233 |
| 2022-04-08 | $48.83 | $49.96 | $48.66 | $49.28 | $49.28 | 1,573,946 |
| 2022-04-07 | $48.83 | $49.28 | $46.45 | $48.86 | $48.86 | 2,095,570 |
| 2022-04-06 | $48.75 | $49.06 | $47.51 | $48.54 | $48.54 | 1,171,918 |
| 2022-04-05 | $50.66 | $51.44 | $49.50 | $49.55 | $49.55 | 1,258,785 |
| 2022-04-04 | $50.36 | $51.47 | $49.71 | $51.11 | $51.11 | 2,052,096 |
| 2022-04-01 | $51.00 | $51.08 | $49.75 | $50.50 | $50.50 | 1,670,317 |
| 2022-03-31 | $50.73 | $51.57 | $49.99 | $50.28 | $50.28 | 2,500,963 |
| 2022-03-30 | $49.80 | $54.34 | $49.54 | $51.44 | $51.44 | 4,815,309 |
| 2022-03-29 | $55.48 | $57.18 | $55.22 | $56.17 | $56.17 | 2,179,936 |
| 2022-03-28 | $54.00 | $54.73 | $53.01 | $54.50 | $54.50 | 1,351,291 |
| 2022-03-25 | $54.50 | $55.18 | $53.91 | $54.24 | $54.24 | 1,037,376 |
| 2022-03-24 | $55.02 | $55.13 | $54.13 | $54.52 | $54.52 | 1,494,622 |
| 2022-03-23 | $55.95 | $56.00 | $54.49 | $54.63 | $54.63 | 1,669,026 |
| 2022-03-22 | $54.44 | $57.15 | $54.08 | $56.54 | $56.54 | 1,460,206 |
| 2022-03-21 | $54.32 | $54.62 | $53.67 | $54.22 | $54.22 | 1,717,671 |
| 2022-03-18 | $54.20 | $55.22 | $53.59 | $54.58 | $54.58 | 1,472,621 |
| 2022-03-17 | $52.99 | $55.13 | $52.99 | $54.76 | $54.76 | 1,179,681 |
| 2022-03-16 | $52.80 | $54.85 | $52.33 | $54.13 | $54.13 | 2,164,664 |
| 2022-03-15 | $51.57 | $52.60 | $51.21 | $52.00 | $52.00 | 1,846,765 |
| 2022-03-14 | $51.51 | $51.71 | $50.45 | $50.99 | $50.99 | 1,291,816 |
| 2022-03-11 | $50.27 | $52.10 | $50.22 | $51.00 | $51.00 | 1,494,112 |
| 2022-03-10 | $47.48 | $49.49 | $47.48 | $49.45 | $49.45 | 1,702,532 |
| 2022-03-09 | $51.00 | $51.94 | $48.65 | $49.01 | $49.01 | 2,796,059 |
| 2022-03-08 | $45.48 | $50.05 | $45.20 | $48.63 | $48.63 | 4,223,173 |
| 2022-03-07 | $47.42 | $47.73 | $43.75 | $43.89 | $43.89 | 3,534,217 |
| 2022-03-04 | $50.15 | $50.50 | $46.76 | $47.66 | $47.66 | 3,908,570 |
| 2022-03-03 | $54.01 | $54.10 | $50.45 | $51.51 | $51.51 | 2,444,730 |
| 2022-03-02 | $53.78 | $55.61 | $52.37 | $54.22 | $54.22 | 2,677,162 |
| 2022-03-01 | $54.00 | $55.04 | $51.64 | $52.90 | $52.90 | 3,815,173 |
| 2022-02-28 | $57.35 | $59.26 | $52.47 | $54.43 | $54.43 | 25,182,146 |
| 2022-02-25 | $61.68 | $64.16 | $61.14 | $62.81 | $62.81 | 2,479,851 |
| 2022-02-24 | $61.24 | $62.32 | $58.54 | $61.24 | $61.24 | 3,475,845 |
| 2022-02-23 | $64.87 | $65.76 | $63.23 | $63.30 | $63.30 | 1,989,374 |
| 2022-02-22 | $65.30 | $65.98 | $63.55 | $63.97 | $63.97 | 1,710,909 |
| 2022-02-18 | $66.00 | $67.20 | $64.96 | $65.77 | $65.77 | 1,358,867 |
| 2022-02-17 | $66.31 | $67.25 | $65.13 | $65.55 | $65.55 | 1,155,180 |
| 2022-02-16 | $64.84 | $67.01 | $64.82 | $66.54 | $66.54 | 1,883,454 |
| 2022-02-15 | $64.28 | $65.60 | $63.82 | $65.37 | $65.37 | 1,364,070 |
| 2022-02-14 | $62.09 | $63.63 | $61.93 | $62.36 | $62.36 | 1,505,157 |
| 2022-02-11 | $64.88 | $65.80 | $61.73 | $62.03 | $62.03 | 1,838,115 |
| 2022-02-10 | $66.52 | $68.57 | $65.27 | $65.86 | $65.86 | 2,252,297 |
| 2022-02-09 | $66.18 | $67.47 | $66.10 | $67.30 | $67.30 | 1,335,291 |
| 2022-02-08 | $63.54 | $65.56 | $63.51 | $65.07 | $65.07 | 947,627 |
| 2022-02-07 | $62.79 | $64.41 | $62.70 | $63.11 | $63.11 | 950,150 |
| 2022-02-04 | $61.71 | $63.11 | $61.56 | $62.58 | $62.58 | 686,504 |
| 2022-02-03 | $62.74 | $63.70 | $62.03 | $62.08 | $62.08 | 836,001 |
| 2022-02-02 | $64.40 | $65.12 | $63.30 | $63.36 | $63.36 | 1,388,881 |
| 2022-02-01 | $63.48 | $64.51 | $62.32 | $64.41 | $64.41 | 1,108,760 |
| 2022-01-31 | $60.95 | $63.23 | $60.95 | $63.00 | $63.00 | 2,406,856 |
| 2022-01-28 | $61.09 | $61.60 | $59.51 | $61.51 | $61.51 | 1,398,043 |
| 2022-01-27 | $63.62 | $64.56 | $61.13 | $61.42 | $61.42 | 2,633,251 |
| 2022-01-26 | $63.79 | $64.99 | $62.52 | $62.86 | $62.86 | 1,441,702 |
| 2022-01-25 | $61.78 | $63.52 | $60.00 | $62.79 | $62.79 | 1,654,438 |
| 2022-01-24 | $61.43 | $63.03 | $59.60 | $62.70 | $62.70 | 1,863,517 |
| 2022-01-21 | $64.48 | $65.16 | $62.43 | $63.29 | $63.29 | 1,480,709 |
| 2022-01-20 | $65.95 | $67.65 | $64.90 | $65.05 | $65.05 | 1,307,026 |
| 2022-01-19 | $67.89 | $67.89 | $66.15 | $66.16 | $66.16 | 1,168,704 |
| 2022-01-18 | $68.36 | $68.92 | $67.44 | $67.61 | $67.61 | 1,642,596 |
| 2022-01-14 | $66.59 | $68.54 | $65.80 | $68.36 | $68.36 | 1,246,460 |
| 2022-01-13 | $66.60 | $68.34 | $66.50 | $67.30 | $67.30 | 1,578,312 |
| 2022-01-12 | $67.30 | $67.80 | $65.33 | $66.48 | $66.48 | 1,674,316 |
| 2022-01-11 | $67.40 | $67.46 | $66.33 | $67.17 | $67.17 | 1,362,126 |
| 2022-01-10 | $67.59 | $68.18 | $66.00 | $67.35 | $67.35 | 1,057,665 |
| 2022-01-07 | $68.10 | $68.90 | $67.30 | $67.72 | $67.72 | 992,497 |
| 2022-01-06 | $65.74 | $67.22 | $64.77 | $66.78 | $66.78 | 1,209,001 |
| 2022-01-05 | $68.46 | $69.00 | $65.55 | $65.59 | $65.59 | 1,383,609 |
| 2022-01-04 | $68.82 | $69.36 | $67.80 | $68.00 | $68.00 | 971,794 |
| 2022-01-03 | $65.93 | $68.95 | $65.93 | $67.70 | $67.70 | 1,480,152 |
| 2021-12-31 | $64.81 | $65.87 | $64.65 | $65.42 | $65.42 | 457,021 |
| 2021-12-30 | $65.18 | $66.03 | $65.01 | $65.27 | $65.27 | 580,679 |
| 2021-12-29 | $64.81 | $65.68 | $64.52 | $65.16 | $65.16 | 775,432 |
| 2021-12-28 | $65.08 | $66.32 | $64.70 | $65.07 | $65.07 | 686,767 |
| 2021-12-27 | $63.72 | $65.81 | $63.02 | $65.74 | $65.74 | 988,095 |
| 2021-12-23 | $64.45 | $64.94 | $63.92 | $63.96 | $63.96 | 690,778 |
| 2021-12-22 | $62.60 | $64.20 | $62.53 | $64.01 | $64.01 | 1,063,784 |
| 2021-12-21 | $59.36 | $62.53 | $58.49 | $62.49 | $62.49 | 1,834,526 |
| 2021-12-20 | $58.44 | $59.22 | $57.37 | $58.14 | $58.14 | 1,220,347 |
| 2021-12-17 | $60.09 | $60.97 | $58.93 | $59.77 | $59.77 | 1,957,356 |
| 2021-12-16 | $61.18 | $62.00 | $60.59 | $60.66 | $60.66 | 1,832,118 |
| 2021-12-15 | $58.72 | $60.53 | $57.07 | $60.13 | $60.13 | 1,173,256 |
| 2021-12-14 | $59.19 | $60.30 | $58.85 | $59.13 | $59.13 | 1,258,915 |
| 2021-12-13 | $60.08 | $60.35 | $58.63 | $59.75 | $59.75 | 1,116,238 |
| 2021-12-10 | $60.90 | $61.68 | $59.83 | $60.55 | $60.55 | 1,189,892 |
| 2021-12-09 | $61.00 | $61.27 | $59.83 | $60.33 | $60.33 | 1,184,864 |
| 2021-12-08 | $59.51 | $62.06 | $59.29 | $61.36 | $61.36 | 1,257,325 |
| 2021-12-07 | $57.99 | $60.48 | $57.65 | $59.86 | $59.86 | 1,695,423 |
| 2021-12-06 | $56.56 | $58.37 | $55.71 | $57.37 | $57.37 | 1,077,458 |
| 2021-12-03 | $57.02 | $57.20 | $54.87 | $55.58 | $55.58 | 1,019,012 |
| 2021-12-02 | $55.00 | $57.42 | $54.55 | $56.91 | $56.91 | 1,308,378 |
| 2021-12-01 | $57.87 | $59.08 | $54.48 | $54.50 | $54.50 | 1,366,432 |
| 2021-11-30 | $56.32 | $56.96 | $54.03 | $56.04 | $56.04 | 1,840,013 |
| 2021-11-29 | $58.80 | $60.31 | $56.17 | $57.39 | $57.39 | 1,871,378 |
| 2021-11-26 | $57.64 | $58.42 | $55.02 | $57.74 | $57.74 | 2,377,339 |
| 2021-11-24 | $62.31 | $62.91 | $61.66 | $62.58 | $62.58 | 435,586 |
| 2021-11-23 | $63.16 | $63.67 | $62.54 | $62.70 | $62.70 | 629,186 |
| 2021-11-22 | $63.07 | $63.32 | $62.10 | $62.94 | $62.94 | 715,370 |
| 2021-11-19 | $62.20 | $62.52 | $61.42 | $62.01 | $62.01 | 1,079,484 |
| 2021-11-18 | $64.00 | $64.19 | $62.76 | $63.09 | $63.09 | 1,025,631 |
| 2021-11-17 | $64.00 | $64.30 | $62.80 | $63.23 | $63.23 | 952,577 |
| 2021-11-16 | $65.00 | $65.12 | $64.13 | $64.45 | $64.45 | 1,033,453 |
| 2021-11-15 | $65.36 | $65.86 | $64.67 | $65.36 | $65.36 | 661,591 |
| 2021-11-12 | $65.43 | $66.86 | $64.43 | $64.79 | $64.79 | 1,032,911 |
| 2021-11-11 | $67.75 | $68.64 | $65.46 | $66.00 | $66.00 | 1,312,480 |
| 2021-11-10 | $69.00 | $71.38 | $67.21 | $67.86 | $67.86 | 2,010,378 |
| 2021-11-09 | $68.06 | $68.81 | $67.39 | $68.63 | $68.63 | 1,709,472 |
| 2021-11-08 | $68.27 | $69.21 | $67.36 | $69.05 | $69.05 | 1,688,345 |
| 2021-11-05 | $65.84 | $68.10 | $65.81 | $67.50 | $67.50 | 1,593,198 |
| 2021-11-04 | $66.31 | $66.83 | $63.80 | $64.64 | $64.64 | 768,800 |
| 2021-11-03 | $64.27 | $66.28 | $64.20 | $65.85 | $65.85 | 1,779,238 |
| 2021-11-02 | $63.99 | $64.79 | $63.50 | $64.68 | $64.68 | 3,004,239 |
| 2021-11-01 | $59.68 | $63.64 | $59.52 | $63.55 | $63.55 | 1,633,356 |
| 2021-10-29 | $60.66 | $60.99 | $58.66 | $59.04 | $59.04 | 931,384 |
| 2021-10-28 | $59.96 | $61.31 | $59.23 | $60.87 | $60.87 | 729,350 |
| 2021-10-27 | $61.77 | $62.18 | $59.46 | $59.72 | $59.72 | 1,155,180 |
| 2021-10-26 | $64.68 | $65.12 | $61.81 | $61.99 | $61.99 | 1,123,602 |
| 2021-10-25 | $65.01 | $65.71 | $64.08 | $64.38 | $64.38 | 955,773 |
| 2021-10-22 | $63.27 | $64.58 | $62.37 | $64.48 | $64.48 | 911,031 |
| 2021-10-21 | $63.59 | $64.86 | $62.95 | $63.23 | $63.23 | 1,325,985 |
| 2021-10-20 | $59.96 | $63.70 | $59.85 | $63.57 | $63.57 | 1,166,901 |
| 2021-10-19 | $61.54 | $61.80 | $59.79 | $60.20 | $60.20 | 598,908 |
| 2021-10-18 | $60.60 | $62.01 | $60.12 | $61.87 | $61.87 | 689,207 |
| 2021-10-15 | $61.76 | $62.43 | $60.80 | $61.12 | $61.12 | 1,602,697 |
| 2021-10-14 | $60.71 | $60.71 | $59.88 | $60.43 | $60.43 | 447,143 |
| 2021-10-13 | $59.06 | $60.08 | $57.84 | $59.96 | $59.96 | 1,128,327 |
| 2021-10-12 | $58.79 | $59.56 | $58.39 | $59.31 | $59.31 | 473,035 |
| 2021-10-11 | $59.00 | $60.42 | $58.95 | $58.97 | $58.97 | 302,773 |
| 2021-10-08 | $59.64 | $60.20 | $59.14 | $59.32 | $59.32 | 511,028 |
| 2021-10-07 | $61.21 | $61.21 | $59.87 | $59.91 | $59.91 | 681,078 |
| 2021-10-06 | $59.58 | $60.88 | $58.13 | $60.29 | $60.29 | 557,453 |
| 2021-10-05 | $60.66 | $61.23 | $59.49 | $60.61 | $60.61 | 497,340 |
| 2021-10-04 | $60.08 | $60.94 | $59.38 | $59.87 | $59.87 | 762,320 |
| 2021-10-01 | $58.22 | $62.18 | $57.86 | $60.44 | $60.44 | 1,310,950 |
| 2021-09-30 | $59.75 | $59.75 | $57.81 | $57.81 | $57.81 | 884,040 |
| 2021-09-29 | $60.35 | $60.56 | $59.33 | $59.52 | $59.52 | 765,232 |
| 2021-09-28 | $58.73 | $60.31 | $58.70 | $60.08 | $60.08 | 1,220,651 |
| 2021-09-27 | $58.87 | $59.94 | $58.69 | $58.71 | $58.71 | 853,024 |
| 2021-09-24 | $58.17 | $59.45 | $58.17 | $58.44 | $58.44 | 686,432 |
| 2021-09-23 | $55.80 | $58.32 | $55.65 | $58.29 | $58.29 | 1,159,097 |
| 2021-09-22 | $54.18 | $55.20 | $54.09 | $55.02 | $55.02 | 622,821 |
| 2021-09-21 | $55.14 | $55.30 | $53.40 | $53.42 | $53.42 | 420,441 |
| 2021-09-20 | $52.69 | $54.76 | $52.02 | $54.70 | $54.70 | 717,633 |
| 2021-09-17 | $55.19 | $55.80 | $54.36 | $54.74 | $54.74 | 590,663 |
| 2021-09-16 | $55.81 | $56.17 | $55.16 | $55.40 | $55.40 | 466,814 |
| 2021-09-15 | $54.18 | $56.41 | $53.89 | $55.86 | $55.86 | 987,645 |
| 2021-09-14 | $54.91 | $54.99 | $53.61 | $54.24 | $54.24 | 1,268,934 |
| 2021-09-13 | $53.18 | $54.53 | $52.17 | $54.47 | $54.47 | 751,053 |
| 2021-09-10 | $54.55 | $54.90 | $52.78 | $52.78 | $52.78 | 500,490 |
| 2021-09-09 | $52.38 | $54.89 | $52.09 | $54.10 | $54.10 | 503,792 |
| 2021-09-08 | $53.51 | $54.07 | $52.54 | $52.62 | $52.62 | 528,187 |
| 2021-09-07 | $54.35 | $55.38 | $53.94 | $53.94 | $53.94 | 469,424 |
| 2021-09-03 | $53.80 | $54.41 | $53.59 | $53.96 | $53.96 | 527,901 |
| 2021-09-02 | $54.57 | $54.81 | $53.94 | $54.01 | $54.01 | 649,448 |
| 2021-09-01 | $54.04 | $54.80 | $53.53 | $53.90 | $53.90 | 1,747,680 |
| 2021-08-31 | $54.27 | $55.28 | $53.71 | $53.93 | $53.93 | 638,500 |
| 2021-08-30 | $56.32 | $56.40 | $54.27 | $54.33 | $54.33 | 601,682 |
| 2021-08-27 | $54.03 | $56.29 | $54.03 | $56.11 | $56.11 | 511,822 |
| 2021-08-26 | $54.41 | $55.07 | $53.42 | $53.99 | $53.99 | 652,423 |
| 2021-08-25 | $53.42 | $55.77 | $52.27 | $55.09 | $55.09 | 964,147 |
| 2021-08-24 | $52.63 | $54.37 | $52.63 | $53.98 | $53.98 | 482,473 |
| 2021-08-23 | $52.53 | $53.40 | $52.11 | $52.20 | $52.20 | 604,036 |
| 2021-08-20 | $51.65 | $52.32 | $51.13 | $52.29 | $52.29 | 620,605 |
| 2021-08-19 | $52.49 | $52.98 | $51.30 | $51.96 | $51.96 | 1,506,141 |
| 2021-08-18 | $53.82 | $54.05 | $53.00 | $53.18 | $53.18 | 1,113,159 |
| 2021-08-17 | $54.58 | $54.81 | $53.44 | $54.01 | $54.01 | 1,415,084 |
| 2021-08-16 | $54.87 | $55.48 | $54.02 | $55.13 | $55.13 | 637,282 |
| 2021-08-13 | $56.16 | $56.16 | $55.46 | $55.66 | $55.66 | 483,124 |
| 2021-08-12 | $55.94 | $56.29 | $55.29 | $55.95 | $55.95 | 726,620 |
| 2021-08-11 | $54.36 | $56.03 | $53.72 | $56.00 | $56.00 | 1,505,753 |
| 2021-08-10 | $52.35 | $54.19 | $52.09 | $54.07 | $54.07 | 997,223 |
| 2021-08-09 | $53.44 | $53.44 | $51.49 | $52.48 | $52.48 | 1,215,310 |
| 2021-08-06 | $54.47 | $54.72 | $52.95 | $54.10 | $54.10 | 945,060 |
| 2021-08-05 | $52.54 | $54.12 | $52.54 | $53.94 | $53.94 | 803,601 |
| 2021-08-04 | $52.17 | $52.74 | $51.40 | $52.23 | $52.23 | 984,105 |
| 2021-08-03 | $52.34 | $52.90 | $51.04 | $52.71 | $52.71 | 734,472 |
| 2021-08-02 | $53.79 | $54.45 | $51.91 | $52.52 | $52.52 | 1,057,945 |
| 2021-07-30 | $52.61 | $53.45 | $51.58 | $53.00 | $53.00 | 1,227,849 |
| 2021-07-29 | $53.00 | $54.21 | $52.64 | $52.90 | $52.90 | 1,868,293 |
| 2021-07-28 | $51.91 | $52.66 | $50.65 | $51.96 | $51.96 | 862,033 |
| 2021-07-27 | $51.12 | $51.94 | $50.84 | $51.57 | $51.57 | 590,576 |
| 2021-07-26 | $51.87 | $52.79 | $51.68 | $52.14 | $52.14 | 901,744 |
| 2021-07-23 | $51.72 | $52.37 | $51.05 | $52.25 | $52.25 | 787,794 |
| 2021-07-22 | $52.40 | $52.70 | $50.78 | $51.49 | $51.49 | 792,428 |
| 2021-07-21 | $51.93 | $53.43 | $51.64 | $53.00 | $53.00 | 1,225,136 |
| 2021-07-20 | $48.17 | $51.14 | $48.11 | $50.94 | $50.94 | 1,525,765 |
| 2021-07-19 | $48.57 | $49.02 | $47.30 | $48.16 | $48.16 | 2,680,077 |
| 2021-07-16 | $51.45 | $51.73 | $49.84 | $50.12 | $50.12 | 2,064,564 |
| 2021-07-15 | $50.17 | $51.59 | $50.17 | $50.96 | $50.96 | 798,046 |
| 2021-07-14 | $50.99 | $51.59 | $49.85 | $50.91 | $50.91 | 787,879 |
| 2021-07-13 | $50.88 | $51.19 | $50.28 | $50.53 | $50.53 | 706,214 |
| 2021-07-12 | $51.59 | $52.14 | $51.11 | $51.33 | $51.33 | 640,521 |
| 2021-07-09 | $51.86 | $52.25 | $51.22 | $52.14 | $52.14 | 666,597 |
| 2021-07-08 | $49.21 | $51.90 | $48.68 | $50.70 | $50.70 | 1,645,581 |
| 2021-07-07 | $49.93 | $50.95 | $49.70 | $50.37 | $50.37 | 1,015,570 |
| 2021-07-06 | $51.50 | $51.55 | $49.00 | $50.06 | $50.06 | 1,984,091 |
| 2021-07-02 | $51.98 | $52.22 | $51.24 | $51.77 | $51.77 | 557,518 |
| 2021-07-01 | $51.76 | $52.51 | $51.29 | $51.98 | $51.98 | 827,861 |
| 2021-06-30 | $51.65 | $52.00 | $51.03 | $51.21 | $51.21 | 1,082,034 |
| 2021-06-29 | $52.83 | $53.16 | $51.59 | $51.65 | $51.65 | 820,943 |
| 2021-06-28 | $54.30 | $54.56 | $52.03 | $52.50 | $52.50 | 810,219 |
| 2021-06-25 | $54.80 | $55.32 | $54.31 | $54.57 | $54.57 | 684,740 |
| 2021-06-24 | $54.16 | $54.79 | $53.45 | $54.41 | $54.41 | 659,166 |
| 2021-06-23 | $55.27 | $55.80 | $53.97 | $54.14 | $54.14 | 672,005 |
| 2021-06-22 | $55.05 | $55.59 | $54.65 | $55.07 | $55.07 | 454,183 |
| 2021-06-21 | $54.14 | $55.88 | $53.92 | $55.38 | $55.38 | 1,037,400 |
| 2021-06-18 | $54.13 | $54.43 | $52.84 | $53.34 | $53.34 | 1,094,445 |
| 2021-06-17 | $57.18 | $57.18 | $54.28 | $55.13 | $55.13 | 1,252,949 |
| 2021-06-16 | $57.60 | $57.60 | $55.94 | $56.67 | $56.67 | 973,566 |
| 2021-06-15 | $57.08 | $58.37 | $57.03 | $57.87 | $57.87 | 890,234 |
| 2021-06-14 | $57.60 | $57.97 | $56.49 | $56.92 | $56.92 | 542,856 |
| 2021-06-11 | $57.94 | $58.64 | $57.50 | $57.61 | $57.61 | 442,481 |
| 2021-06-10 | $58.79 | $58.89 | $56.94 | $57.54 | $57.54 | 611,407 |
| 2021-06-09 | $58.91 | $59.25 | $57.67 | $57.69 | $57.69 | 467,295 |
| 2021-06-08 | $57.92 | $59.49 | $57.68 | $59.31 | $59.31 | 685,598 |
| 2021-06-07 | $57.70 | $58.53 | $57.24 | $58.11 | $58.11 | 531,102 |
| 2021-06-04 | $57.89 | $58.26 | $56.95 | $57.70 | $57.70 | 500,352 |
| 2021-06-03 | $58.72 | $58.74 | $57.18 | $57.33 | $57.33 | 624,090 |
| 2021-06-02 | $60.39 | $60.39 | $58.40 | $58.68 | $58.68 | 747,146 |
| 2021-06-01 | $59.54 | $60.94 | $59.54 | $60.11 | $60.11 | 1,019,337 |
| 2021-05-28 | $59.29 | $59.57 | $58.09 | $59.00 | $59.00 | 911,177 |
| 2021-05-27 | $59.76 | $60.07 | $58.30 | $59.00 | $59.00 | 1,873,393 |
| 2021-05-26 | $56.52 | $59.28 | $56.29 | $58.91 | $58.91 | 1,583,618 |
| 2021-05-25 | $57.04 | $58.56 | $56.44 | $56.67 | $56.67 | 1,697,289 |
| 2021-05-24 | $55.94 | $56.86 | $55.34 | $56.36 | $56.36 | 1,069,577 |
| 2021-05-21 | $56.62 | $57.32 | $55.95 | $56.01 | $56.01 | 1,050,443 |
| 2021-05-20 | $56.34 | $56.66 | $55.25 | $56.24 | $56.24 | 1,230,496 |
| 2021-05-19 | $55.12 | $56.80 | $54.75 | $56.54 | $56.54 | 1,015,892 |
| 2021-05-18 | $58.19 | $58.19 | $56.38 | $56.42 | $56.42 | 1,121,355 |
| 2021-05-17 | $56.98 | $58.12 | $56.60 | $58.01 | $58.01 | 1,179,530 |
| 2021-05-14 | $56.03 | $58.15 | $55.66 | $57.66 | $57.66 | 939,962 |
| 2021-05-13 | $54.00 | $56.51 | $53.53 | $55.50 | $55.50 | 1,338,211 |
| 2021-05-12 | $56.49 | $56.58 | $53.55 | $54.06 | $54.06 | 1,407,505 |
| 2021-05-11 | $56.71 | $56.91 | $54.50 | $55.99 | $55.99 | 1,670,739 |
| 2021-05-10 | $58.25 | $59.88 | $57.63 | $57.71 | $57.71 | 1,354,805 |
| 2021-05-07 | $58.51 | $59.01 | $57.60 | $57.97 | $57.97 | 1,502,166 |
| 2021-05-06 | $60.06 | $60.84 | $58.67 | $59.44 | $59.44 | 897,554 |
| 2021-05-05 | $59.20 | $60.72 | $58.78 | $60.30 | $60.30 | 1,039,300 |
| 2021-05-04 | $58.56 | $58.60 | $56.52 | $58.40 | $58.40 | 805,595 |
| 2021-05-03 | $59.01 | $59.10 | $57.59 | $58.73 | $58.73 | 965,599 |
| 2021-04-30 | $59.50 | $59.60 | $57.91 | $58.25 | $58.25 | 931,302 |
| 2021-04-29 | $60.20 | $61.40 | $59.34 | $60.00 | $60.00 | 807,195 |
| 2021-04-28 | $61.11 | $63.49 | $59.66 | $60.32 | $60.32 | 2,291,318 |
| 2021-04-27 | $59.28 | $60.86 | $58.53 | $60.64 | $60.64 | 2,076,069 |
| 2021-04-26 | $59.11 | $59.79 | $58.89 | $59.25 | $59.25 | 1,577,762 |
| 2021-04-23 | $58.19 | $59.18 | $58.14 | $58.87 | $58.87 | 1,092,460 |
| 2021-04-22 | $58.44 | $59.83 | $58.09 | $58.09 | $58.09 | 1,569,277 |
| 2021-04-21 | $57.06 | $58.33 | $56.04 | $58.27 | $58.27 | 1,205,518 |
| 2021-04-20 | $59.39 | $59.41 | $56.61 | $57.41 | $57.41 | 1,551,318 |
| 2021-04-19 | $60.19 | $60.78 | $59.40 | $59.83 | $59.83 | 999,372 |
| 2021-04-16 | $62.06 | $62.66 | $60.17 | $60.29 | $60.29 | 797,375 |
| 2021-04-15 | $61.60 | $61.70 | $59.82 | $61.38 | $61.38 | 1,062,969 |
| 2021-04-14 | $60.08 | $61.92 | $60.08 | $61.23 | $61.23 | 1,000,658 |
| 2021-04-13 | $60.14 | $60.61 | $57.69 | $59.97 | $59.97 | 978,852 |
| 2021-04-12 | $61.31 | $61.64 | $60.61 | $61.18 | $61.18 | 655,156 |
| 2021-04-09 | $60.86 | $61.90 | $60.71 | $61.20 | $61.20 | 859,091 |
| 2021-04-08 | $59.43 | $60.94 | $58.30 | $60.85 | $60.85 | 1,085,578 |
| 2021-04-07 | $59.30 | $60.02 | $59.24 | $59.59 | $59.59 | 920,536 |
| 2021-04-06 | $58.76 | $60.74 | $58.76 | $59.01 | $59.01 | 674,138 |
| 2021-04-05 | $60.45 | $60.67 | $58.95 | $59.00 | $59.00 | 830,886 |
| 2021-04-01 | $59.48 | $59.96 | $58.93 | $59.55 | $59.55 | 994,798 |
| 2021-03-31 | $59.34 | $59.95 | $58.67 | $58.74 | $58.74 | 955,906 |
| 2021-03-30 | $59.99 | $60.56 | $58.99 | $59.58 | $59.58 | 1,160,680 |
| 2021-03-29 | $59.10 | $60.36 | $58.54 | $59.33 | $59.33 | 1,661,468 |
| 2021-03-26 | $59.12 | $59.88 | $57.48 | $59.66 | $59.66 | 966,621 |
| 2021-03-25 | $55.41 | $58.73 | $54.57 | $58.59 | $58.59 | 1,040,042 |
| 2021-03-24 | $57.66 | $59.99 | $56.10 | $56.15 | $56.15 | 1,384,565 |
| 2021-03-23 | $58.58 | $59.46 | $56.28 | $56.72 | $56.72 | 1,678,952 |
| 2021-03-22 | $59.90 | $60.22 | $58.05 | $59.47 | $59.47 | 1,536,768 |
| 2021-03-19 | $60.54 | $61.18 | $59.25 | $60.28 | $60.28 | 1,707,296 |
| 2021-03-18 | $60.38 | $62.33 | $60.30 | $60.82 | $60.82 | 1,505,404 |
| 2021-03-17 | $60.26 | $61.79 | $59.49 | $61.35 | $61.35 | 1,603,657 |
| 2021-03-16 | $61.41 | $61.49 | $59.03 | $59.77 | $59.77 | 1,911,029 |
| 2021-03-15 | $61.04 | $62.40 | $60.77 | $61.41 | $61.41 | 2,751,385 |
| 2021-03-12 | $58.60 | $61.52 | $58.55 | $60.93 | $60.93 | 4,350,128 |
| 2021-03-11 | $56.48 | $58.50 | $55.62 | $57.82 | $57.82 | 4,582,331 |
| 2021-03-10 | $56.00 | $56.00 | $50.62 | $53.39 | $53.39 | 6,945,139 |
| 2021-03-09 | $56.26 | $57.00 | $54.18 | $56.00 | $56.00 | 3,022,086 |
| 2021-03-08 | $57.68 | $60.00 | $55.05 | $57.53 | $57.53 | 6,416,896 |
| 2021-03-05 | $51.06 | $51.39 | $47.93 | $50.80 | $50.80 | 1,454,385 |
| 2021-03-04 | $48.98 | $51.16 | $48.59 | $49.99 | $49.99 | 2,308,765 |
| 2021-03-03 | $46.80 | $49.56 | $46.80 | $48.77 | $48.77 | 1,432,747 |
| 2021-03-02 | $47.72 | $48.00 | $46.11 | $46.71 | $46.71 | 1,874,402 |
| 2021-03-01 | $50.06 | $50.27 | $47.38 | $47.38 | $47.38 | 1,528,331 |
| 2021-02-26 | $48.09 | $48.84 | $47.21 | $48.18 | $48.18 | 745,169 |
| 2021-02-25 | $50.00 | $50.53 | $47.40 | $48.00 | $48.00 | 1,245,293 |
| 2021-02-24 | $48.50 | $51.54 | $48.19 | $49.94 | $49.94 | 2,464,960 |
| 2021-02-23 | $46.81 | $48.13 | $45.97 | $48.01 | $48.01 | 1,893,629 |
| 2021-02-22 | $45.76 | $48.29 | $45.76 | $46.96 | $46.96 | 1,364,296 |
| 2021-02-19 | $44.24 | $46.18 | $44.13 | $45.89 | $45.89 | 1,153,962 |
| 2021-02-18 | $43.87 | $44.15 | $42.92 | $43.89 | $43.89 | 963,225 |
| 2021-02-17 | $43.22 | $44.80 | $43.00 | $44.27 | $44.27 | 785,926 |
| 2021-02-16 | $43.83 | $44.27 | $43.25 | $43.50 | $43.50 | 1,219,208 |
| 2021-02-12 | $43.58 | $44.10 | $43.39 | $43.62 | $43.62 | 547,682 |
| 2021-02-11 | $44.29 | $44.39 | $42.96 | $43.85 | $43.85 | 909,331 |
| 2021-02-10 | $44.68 | $44.88 | $43.90 | $44.16 | $44.16 | 687,909 |
| 2021-02-09 | $43.86 | $44.55 | $43.34 | $44.25 | $44.25 | 795,458 |
| 2021-02-08 | $44.00 | $45.32 | $43.93 | $44.47 | $44.47 | 1,066,880 |
| 2021-02-05 | $43.92 | $43.92 | $43.01 | $43.75 | $43.75 | 677,762 |
| 2021-02-04 | $43.00 | $43.99 | $42.22 | $43.34 | $43.34 | 1,077,345 |
| 2021-02-03 | $40.66 | $42.64 | $40.66 | $42.53 | $42.53 | 1,025,183 |
| 2021-02-02 | $40.72 | $41.15 | $40.20 | $40.80 | $40.80 | 1,981,680 |
| 2021-02-01 | $38.90 | $39.74 | $37.70 | $39.63 | $39.63 | 1,267,699 |
| 2021-01-29 | $40.41 | $40.43 | $37.99 | $38.24 | $38.24 | 1,422,457 |
| 2021-01-28 | $39.56 | $41.28 | $39.39 | $40.85 | $40.85 | 1,873,379 |
| 2021-01-27 | $38.55 | $39.32 | $37.29 | $38.40 | $38.40 | 1,945,612 |
| 2021-01-26 | $41.87 | $42.00 | $39.57 | $39.72 | $39.72 | 1,694,934 |
| 2021-01-25 | $41.20 | $41.39 | $38.84 | $41.26 | $41.26 | 1,418,478 |
| 2021-01-22 | $41.50 | $41.75 | $40.08 | $41.21 | $41.21 | 1,843,670 |
| 2021-01-21 | $43.38 | $43.76 | $41.38 | $42.24 | $42.24 | 1,415,206 |
| 2021-01-20 | $44.38 | $44.49 | $43.35 | $43.66 | $43.66 | 569,437 |
| 2021-01-19 | $43.73 | $44.83 | $42.67 | $43.80 | $43.80 | 1,323,558 |
| 2021-01-15 | $45.95 | $45.95 | $43.08 | $43.22 | $43.22 | 1,403,927 |
| 2021-01-14 | $45.00 | $47.25 | $44.76 | $46.48 | $46.48 | 1,246,404 |
| 2021-01-13 | $45.55 | $45.66 | $44.00 | $44.74 | $44.74 | 1,586,370 |
| 2021-01-12 | $46.00 | $47.23 | $45.69 | $46.35 | $46.35 | 877,890 |
| 2021-01-11 | $43.76 | $45.80 | $43.32 | $45.76 | $45.76 | 1,066,981 |
| 2021-01-08 | $45.39 | $45.39 | $43.19 | $44.40 | $44.40 | 635,805 |
| 2021-01-07 | $46.98 | $47.31 | $45.11 | $45.19 | $45.19 | 1,495,715 |
| 2021-01-06 | $45.74 | $46.76 | $44.89 | $46.00 | $46.00 | 1,127,579 |
| 2021-01-05 | $43.03 | $44.92 | $43.00 | $44.54 | $44.54 | 900,370 |
| 2021-01-04 | $46.10 | $46.31 | $43.12 | $43.45 | $43.45 | 889,830 |
| 2020-12-31 | $45.70 | $46.09 | $44.82 | $45.58 | $45.58 | 635,752 |
| 2020-12-30 | $44.84 | $46.17 | $44.23 | $46.10 | $46.10 | 997,810 |
| 2020-12-29 | $44.90 | $45.39 | $44.32 | $44.66 | $44.66 | 955,129 |
| 2020-12-28 | $43.91 | $44.95 | $43.40 | $44.28 | $44.28 | 1,219,179 |
| 2020-12-24 | $42.99 | $43.56 | $42.03 | $43.53 | $43.53 | 312,762 |
| 2020-12-23 | $41.53 | $42.98 | $41.47 | $42.72 | $42.72 | 1,037,067 |
| 2020-12-22 | $41.83 | $41.98 | $40.78 | $40.97 | $40.97 | 786,222 |
| 2020-12-21 | $40.00 | $42.32 | $39.00 | $41.78 | $41.78 | 2,370,367 |
| 2020-12-18 | $42.40 | $42.45 | $40.88 | $41.09 | $41.09 | 974,245 |
| 2020-12-17 | $41.82 | $42.50 | $41.65 | $42.40 | $42.40 | 841,805 |
| 2020-12-16 | $41.40 | $42.15 | $41.03 | $42.00 | $42.00 | 1,052,627 |
| 2020-12-15 | $41.74 | $41.84 | $40.60 | $41.46 | $41.46 | 1,090,561 |
| 2020-12-14 | $42.98 | $43.61 | $41.37 | $41.39 | $41.39 | 1,201,964 |
| 2020-12-11 | $42.82 | $43.00 | $41.48 | $42.23 | $42.23 | 1,685,938 |
| 2020-12-10 | $41.23 | $44.30 | $41.04 | $43.49 | $43.49 | 2,108,061 |
| 2020-12-09 | $42.36 | $42.95 | $40.84 | $41.85 | $41.85 | 1,473,243 |
| 2020-12-08 | $41.19 | $41.99 | $41.00 | $41.96 | $41.96 | 1,559,210 |
| 2020-12-07 | $42.69 | $42.97 | $41.24 | $41.60 | $41.60 | 1,912,588 |
| 2020-12-04 | $40.75 | $43.75 | $40.54 | $43.36 | $43.36 | 3,052,441 |
| 2020-12-03 | $38.25 | $41.09 | $38.16 | $40.28 | $40.28 | 2,713,189 |
| 2020-12-02 | $37.28 | $38.26 | $36.58 | $37.94 | $37.94 | 2,100,896 |
| 2020-12-01 | $37.74 | $38.68 | $36.80 | $37.40 | $37.40 | 2,449,272 |
| 2020-11-30 | $38.44 | $39.73 | $36.76 | $36.76 | $36.76 | 21,898,875 |
| 2020-11-27 | $40.14 | $40.75 | $38.63 | $38.66 | $38.66 | 2,219,871 |
| 2020-11-25 | $41.64 | $42.31 | $40.26 | $40.63 | $40.63 | 2,515,232 |
| 2020-11-24 | $43.77 | $43.90 | $41.75 | $42.00 | $42.00 | 3,304,521 |
| 2020-11-23 | $39.03 | $40.86 | $38.50 | $40.44 | $40.44 | 1,600,422 |
| 2020-11-20 | $38.68 | $38.78 | $37.25 | $37.92 | $37.92 | 1,344,036 |
| 2020-11-19 | $38.23 | $39.34 | $37.32 | $39.00 | $39.00 | 1,355,857 |
| 2020-11-18 | $40.57 | $41.78 | $38.80 | $39.94 | $39.94 | 2,332,120 |
| 2020-11-17 | $38.06 | $41.42 | $37.74 | $40.39 | $40.39 | 3,162,140 |
| 2020-11-16 | $38.75 | $39.93 | $37.07 | $39.28 | $39.28 | 2,670,244 |
| 2020-11-13 | $35.25 | $36.57 | $34.81 | $36.28 | $36.28 | 2,169,516 |
| 2020-11-12 | $34.55 | $35.50 | $33.59 | $34.55 | $34.55 | 2,021,844 |
| 2020-11-11 | $34.91 | $35.87 | $33.80 | $35.05 | $35.05 | 2,834,003 |
| 2020-11-10 | $33.21 | $36.50 | $32.99 | $34.78 | $34.78 | 4,142,633 |
| 2020-11-09 | $33.46 | $36.96 | $33.46 | $35.52 | $35.52 | 5,698,492 |
| 2020-11-06 | $28.33 | $28.57 | $26.99 | $27.04 | $27.04 | 1,752,441 |
| 2020-11-05 | $27.11 | $28.29 | $26.84 | $28.19 | $28.19 | 1,588,037 |
| 2020-11-04 | $26.72 | $27.51 | $25.79 | $26.50 | $26.50 | 1,120,612 |
| 2020-11-03 | $27.06 | $27.77 | $26.87 | $27.57 | $27.57 | 1,089,366 |
| 2020-11-02 | $25.09 | $26.26 | $24.81 | $26.26 | $26.26 | 1,949,617 |
| 2020-10-30 | $25.18 | $25.42 | $24.29 | $24.83 | $24.83 | 1,193,048 |
| 2020-10-29 | $25.40 | $25.85 | $24.76 | $25.32 | $25.32 | 1,495,522 |
| 2020-10-28 | $26.41 | $26.49 | $25.28 | $25.33 | $25.33 | 1,691,704 |
| 2020-10-27 | $28.56 | $28.56 | $27.40 | $27.42 | $27.42 | 1,310,732 |
| 2020-10-26 | $29.57 | $29.83 | $28.20 | $28.85 | $28.85 | 1,409,711 |
| 2020-10-23 | $30.28 | $30.91 | $29.53 | $30.12 | $30.12 | 1,714,761 |
| 2020-10-22 | $28.67 | $29.93 | $28.63 | $29.77 | $29.77 | 1,400,111 |
| 2020-10-21 | $28.67 | $28.83 | $28.06 | $28.40 | $28.40 | 1,097,032 |
| 2020-10-20 | $28.95 | $29.50 | $28.52 | $28.91 | $28.91 | 1,317,761 |
| 2020-10-19 | $27.10 | $28.99 | $27.10 | $28.54 | $28.54 | 1,633,548 |
| 2020-10-16 | $26.85 | $27.72 | $26.70 | $26.79 | $26.79 | 1,383,658 |
| 2020-10-15 | $25.87 | $26.67 | $25.66 | $26.65 | $26.65 | 1,916,031 |
| 2020-10-14 | $26.66 | $26.97 | $26.21 | $26.40 | $26.40 | 1,294,558 |
| 2020-10-13 | $27.00 | $27.09 | $26.49 | $26.49 | $26.49 | 1,437,412 |
| 2020-10-12 | $27.76 | $28.19 | $27.29 | $27.46 | $27.46 | 1,030,816 |
| 2020-10-09 | $27.80 | $28.06 | $27.02 | $27.77 | $27.77 | 1,260,084 |
| 2020-10-08 | $27.40 | $27.96 | $27.04 | $27.67 | $27.67 | 1,885,876 |
| 2020-10-07 | $26.14 | $27.36 | $26.14 | $26.91 | $26.91 | 1,209,639 |
| 2020-10-06 | $27.54 | $27.65 | $25.62 | $25.73 | $25.73 | 1,442,706 |
| 2020-10-05 | $27.11 | $27.49 | $26.67 | $27.01 | $27.01 | 1,542,688 |
| 2020-10-02 | $25.28 | $26.75 | $24.94 | $26.60 | $26.60 | 2,277,558 |
| 2020-10-01 | $25.36 | $26.47 | $25.25 | $26.07 | $26.07 | 2,341,117 |
| 2020-09-30 | $25.05 | $26.04 | $24.95 | $25.19 | $25.19 | 1,249,947 |
| 2020-09-29 | $25.38 | $25.38 | $24.49 | $25.06 | $25.06 | 1,284,211 |
| 2020-09-28 | $24.02 | $25.99 | $23.90 | $25.51 | $25.51 | 1,849,950 |
| 2020-09-25 | $22.71 | $23.48 | $22.56 | $23.09 | $23.09 | 1,538,422 |
| 2020-09-24 | $22.77 | $23.69 | $21.99 | $23.03 | $23.03 | 1,766,939 |
| 2020-09-23 | $24.25 | $25.10 | $22.87 | $23.03 | $23.03 | 2,222,913 |
| 2020-09-22 | $24.79 | $25.49 | $23.96 | $23.98 | $23.98 | 1,804,048 |
| 2020-09-21 | $25.55 | $25.55 | $23.66 | $24.92 | $24.92 | 2,842,818 |
| 2020-09-18 | $28.19 | $28.19 | $26.45 | $26.53 | $26.53 | 3,489,737 |
| 2020-09-17 | $27.94 | $29.00 | $27.76 | $28.37 | $28.37 | 887,867 |
| 2020-09-16 | $27.88 | $29.03 | $27.24 | $28.69 | $28.69 | 1,494,800 |
| 2020-09-15 | $29.01 | $29.55 | $27.74 | $27.78 | $27.78 | 1,165,986 |
| 2020-09-14 | $28.29 | $28.92 | $27.36 | $28.84 | $28.84 | 959,639 |
| 2020-09-11 | $28.21 | $28.42 | $27.46 | $28.01 | $28.01 | 1,240,353 |
| 2020-09-10 | $29.05 | $29.35 | $28.01 | $28.11 | $28.11 | 1,098,243 |
| 2020-09-09 | $29.29 | $29.35 | $27.98 | $28.84 | $28.84 | 1,205,976 |
| 2020-09-08 | $29.07 | $29.40 | $28.34 | $28.97 | $28.97 | 1,192,902 |
| 2020-09-04 | $29.30 | $30.27 | $28.63 | $29.87 | $29.87 | 891,353 |
| 2020-09-03 | $30.00 | $31.20 | $28.46 | $28.75 | $28.75 | 1,034,253 |
| 2020-09-02 | $29.61 | $29.91 | $28.75 | $29.78 | $29.78 | 819,900 |
| 2020-09-01 | $29.30 | $30.12 | $28.42 | $29.61 | $29.61 | 1,030,454 |
| 2020-08-31 | $31.48 | $31.48 | $29.50 | $29.57 | $29.57 | 1,252,294 |
| 2020-08-28 | $31.81 | $32.04 | $31.10 | $31.43 | $31.43 | 719,806 |
| 2020-08-27 | $29.46 | $31.63 | $29.46 | $31.41 | $31.41 | 1,175,139 |
| 2020-08-26 | $30.80 | $30.97 | $29.33 | $29.46 | $29.46 | 822,957 |
| 2020-08-25 | $31.00 | $31.43 | $30.15 | $30.83 | $30.83 | 1,149,891 |
| 2020-08-24 | $29.41 | $30.77 | $29.16 | $30.77 | $30.77 | 1,121,189 |
| 2020-08-21 | $29.64 | $29.71 | $28.70 | $29.09 | $29.09 | 1,560,259 |
| 2020-08-20 | $30.17 | $30.40 | $29.65 | $29.92 | $29.92 | 747,128 |
| 2020-08-19 | $30.68 | $31.13 | $30.20 | $30.58 | $30.58 | 1,041,075 |
| 2020-08-18 | $31.18 | $31.46 | $30.51 | $30.57 | $30.57 | 607,967 |
| 2020-08-17 | $31.87 | $32.10 | $30.52 | $31.13 | $31.13 | 628,682 |
| 2020-08-14 | $31.37 | $32.37 | $30.60 | $31.70 | $31.70 | 845,672 |
| 2020-08-13 | $32.36 | $32.99 | $31.60 | $31.70 | $31.70 | 796,616 |
| 2020-08-12 | $33.46 | $33.62 | $32.12 | $32.75 | $32.75 | 936,932 |
| 2020-08-11 | $33.88 | $34.92 | $32.71 | $32.87 | $32.87 | 976,957 |
| 2020-08-10 | $31.71 | $33.39 | $31.71 | $32.56 | $32.56 | 1,126,107 |
| 2020-08-07 | $30.15 | $31.66 | $29.57 | $31.57 | $31.57 | 1,233,647 |
| 2020-08-06 | $30.50 | $30.98 | $29.71 | $30.10 | $30.10 | 846,148 |
| 2020-08-05 | $29.88 | $30.79 | $29.19 | $30.55 | $30.55 | 1,617,532 |
| 2020-08-04 | $28.14 | $29.48 | $28.03 | $29.34 | $29.34 | 1,326,191 |
| 2020-08-03 | $26.86 | $28.34 | $26.69 | $28.26 | $28.26 | 1,145,092 |
| 2020-07-31 | $27.10 | $27.23 | $25.81 | $26.93 | $26.93 | 1,570,086 |
| 2020-07-30 | $27.70 | $27.79 | $26.32 | $27.21 | $27.21 | 2,038,856 |
| 2020-07-29 | $27.71 | $28.53 | $26.52 | $28.43 | $28.43 | 1,907,450 |
| 2020-07-28 | $27.27 | $27.40 | $26.30 | $26.36 | $26.36 | 2,287,867 |
| 2020-07-27 | $28.13 | $28.13 | $26.71 | $27.29 | $27.29 | 1,547,682 |
| 2020-07-24 | $29.30 | $29.30 | $28.15 | $28.23 | $28.23 | 1,055,330 |
| 2020-07-23 | $29.18 | $30.19 | $28.30 | $29.53 | $29.53 | 809,429 |
| 2020-07-22 | $29.25 | $29.65 | $28.86 | $29.36 | $29.36 | 1,190,875 |
| 2020-07-21 | $30.61 | $31.16 | $29.39 | $29.49 | $29.49 | 769,197 |
| 2020-07-20 | $31.40 | $31.92 | $29.91 | $30.35 | $30.35 | 1,067,872 |
| 2020-07-17 | $31.62 | $31.97 | $31.11 | $31.64 | $31.64 | 806,363 |
| 2020-07-16 | $32.33 | $32.52 | $31.45 | $31.70 | $31.70 | 935,563 |
| 2020-07-15 | $31.46 | $33.23 | $31.46 | $32.79 | $32.79 | 1,659,321 |
| 2020-07-14 | $29.73 | $30.95 | $29.45 | $30.31 | $30.31 | 1,448,323 |
| 2020-07-13 | $29.39 | $30.99 | $28.33 | $29.84 | $29.84 | 1,288,521 |
| 2020-07-10 | $27.59 | $28.89 | $27.40 | $28.71 | $28.71 | 1,054,736 |
| 2020-07-09 | $29.47 | $29.50 | $27.35 | $27.67 | $27.67 | 1,122,170 |
| 2020-07-08 | $27.48 | $29.60 | $27.12 | $29.57 | $29.57 | 1,838,868 |
| 2020-07-07 | $29.92 | $29.92 | $27.53 | $27.68 | $27.68 | 1,726,708 |
| 2020-07-06 | $30.12 | $30.64 | $29.10 | $30.53 | $30.53 | 1,651,158 |
| 2020-07-02 | $30.46 | $30.89 | $29.07 | $29.43 | $29.43 | 1,180,769 |
| 2020-07-01 | $31.04 | $32.00 | $29.56 | $29.66 | $29.66 | 1,056,524 |
| 2020-06-30 | $30.33 | $31.11 | $29.42 | $30.80 | $30.80 | 1,409,038 |
| 2020-06-29 | $29.02 | $30.83 | $28.04 | $30.55 | $30.55 | 1,668,248 |
| 2020-06-26 | $30.18 | $30.39 | $28.79 | $28.79 | $28.79 | 1,562,101 |
| 2020-06-25 | $30.18 | $31.14 | $29.62 | $30.39 | $30.39 | 1,313,821 |
| 2020-06-24 | $31.56 | $31.73 | $29.45 | $30.66 | $30.66 | 1,122,303 |
| 2020-06-23 | $32.14 | $32.59 | $31.93 | $32.17 | $32.17 | 841,319 |
| 2020-06-22 | $31.67 | $31.94 | $30.90 | $31.72 | $31.72 | 695,160 |
| 2020-06-19 | $33.54 | $33.54 | $31.61 | $32.11 | $32.11 | 1,278,422 |
| 2020-06-18 | $33.35 | $33.87 | $32.52 | $32.93 | $32.93 | 902,718 |
| 2020-06-17 | $35.25 | $35.25 | $33.19 | $33.60 | $33.60 | 1,104,000 |
| 2020-06-16 | $36.51 | $37.38 | $34.99 | $35.37 | $35.37 | 1,839,250 |
| 2020-06-15 | $32.28 | $34.78 | $31.85 | $34.22 | $34.22 | 1,441,949 |
| 2020-06-12 | $33.61 | $34.84 | $32.60 | $34.25 | $34.25 | 1,665,291 |
| 2020-06-11 | $31.50 | $33.16 | $30.81 | $31.41 | $31.41 | 3,286,819 |
| 2020-06-10 | $37.55 | $37.79 | $34.95 | $35.00 | $35.00 | 2,037,895 |
| 2020-06-09 | $38.27 | $38.49 | $36.93 | $37.89 | $37.89 | 1,247,226 |
| 2020-06-08 | $39.45 | $40.27 | $39.07 | $40.04 | $40.04 | 1,553,707 |
| 2020-06-05 | $40.54 | $43.24 | $37.56 | $37.80 | $37.80 | 2,617,237 |
| 2020-06-04 | $35.54 | $37.87 | $34.49 | $37.47 | $37.47 | 1,925,346 |
| 2020-06-03 | $33.58 | $35.97 | $33.49 | $35.54 | $35.54 | 1,865,186 |
| 2020-06-02 | $33.05 | $33.52 | $32.74 | $32.91 | $32.91 | 1,294,086 |
| 2020-06-01 | $31.88 | $33.20 | $31.42 | $32.72 | $32.72 | 1,222,941 |
| 2020-05-29 | $31.50 | $32.89 | $31.40 | $32.24 | $32.24 | 2,596,552 |
| 2020-05-28 | $33.81 | $33.99 | $32.29 | $32.43 | $32.43 | 1,962,655 |
| 2020-05-27 | $31.70 | $33.03 | $31.24 | $33.02 | $33.02 | 2,933,455 |
| 2020-05-26 | $30.84 | $31.34 | $30.09 | $30.57 | $30.57 | 2,250,501 |
| 2020-05-22 | $29.14 | $29.55 | $28.36 | $28.80 | $28.80 | 1,470,829 |
| 2020-05-21 | $28.78 | $29.25 | $28.65 | $28.99 | $28.99 | 1,070,363 |
| 2020-05-20 | $28.62 | $29.14 | $28.17 | $28.26 | $28.26 | 1,360,300 |
| 2020-05-19 | $28.96 | $29.49 | $27.58 | $27.96 | $27.96 | 1,783,173 |
| 2020-05-18 | $27.57 | $29.46 | $27.06 | $29.22 | $29.22 | 1,659,954 |
| 2020-05-15 | $25.50 | $25.91 | $24.89 | $25.28 | $25.28 | 1,296,082 |
| 2020-05-14 | $23.76 | $25.97 | $22.66 | $25.85 | $25.85 | 1,986,856 |
| 2020-05-13 | $26.86 | $27.04 | $24.39 | $24.99 | $24.99 | 1,617,673 |
| 2020-05-12 | $28.22 | $28.94 | $27.10 | $27.13 | $27.13 | 1,064,189 |
| 2020-05-11 | $29.84 | $29.84 | $27.95 | $28.65 | $28.65 | 1,031,635 |
| 2020-05-08 | $29.11 | $30.57 | $28.65 | $30.42 | $30.42 | 1,388,069 |
| 2020-05-07 | $27.59 | $28.39 | $27.50 | $28.25 | $28.25 | 1,486,160 |
| 2020-05-06 | $28.70 | $29.38 | $27.07 | $27.07 | $27.07 | 1,549,647 |
| 2020-05-05 | $29.95 | $32.48 | $27.68 | $27.92 | $27.92 | 3,470,726 |
| 2020-05-04 | $24.71 | $27.39 | $23.90 | $27.23 | $27.23 | 3,504,183 |
| 2020-05-01 | $27.50 | $27.97 | $26.36 | $26.59 | $26.59 | 1,849,269 |
| 2020-04-30 | $28.18 | $28.93 | $26.89 | $28.12 | $28.12 | 1,927,838 |
| 2020-04-29 | $26.74 | $29.20 | $26.14 | $28.47 | $28.47 | 2,270,403 |
| 2020-04-28 | $24.53 | $25.33 | $23.89 | $24.31 | $24.31 | 2,765,661 |
| 2020-04-27 | $21.90 | $23.90 | $21.67 | $23.83 | $23.83 | 1,856,594 |
| 2020-04-24 | $22.55 | $22.70 | $21.61 | $22.26 | $22.26 | 1,146,753 |
| 2020-04-23 | $22.71 | $23.29 | $22.25 | $22.30 | $22.30 | 1,476,827 |
| 2020-04-22 | $23.28 | $23.78 | $21.97 | $22.38 | $22.38 | 3,249,048 |
| 2020-04-21 | $22.08 | $22.99 | $21.87 | $22.60 | $22.60 | 1,948,443 |
| 2020-04-20 | $23.13 | $23.79 | $21.93 | $22.96 | $22.96 | 2,359,466 |
| 2020-04-17 | $23.94 | $25.04 | $23.69 | $24.43 | $24.43 | 2,907,777 |
| 2020-04-16 | $24.20 | $24.39 | $22.52 | $22.73 | $22.73 | 1,966,641 |
| 2020-04-15 | $23.28 | $24.36 | $22.62 | $24.21 | $24.21 | 2,324,576 |
| 2020-04-14 | $25.31 | $26.27 | $24.00 | $24.42 | $24.42 | 1,362,446 |
| 2020-04-13 | $26.10 | $26.48 | $23.72 | $24.75 | $24.75 | 1,320,756 |
| 2020-04-09 | $25.74 | $26.75 | $24.83 | $25.76 | $25.76 | 2,223,475 |
| 2020-04-08 | $24.17 | $25.26 | $23.61 | $24.44 | $24.44 | 1,915,611 |
| 2020-04-07 | $23.71 | $26.99 | $23.18 | $23.78 | $23.78 | 2,992,154 |
| 2020-04-06 | $20.80 | $23.00 | $20.20 | $21.55 | $21.55 | 2,105,863 |
| 2020-04-03 | $19.60 | $20.26 | $17.79 | $18.91 | $18.91 | 2,861,829 |
| 2020-04-02 | $20.00 | $21.46 | $19.10 | $19.46 | $19.46 | 1,883,186 |
| 2020-04-01 | $21.19 | $21.53 | $19.50 | $20.08 | $20.08 | 2,047,767 |
| 2020-03-31 | $22.78 | $24.28 | $22.35 | $22.79 | $22.79 | 1,949,051 |
| 2020-03-30 | $21.31 | $23.50 | $18.97 | $22.78 | $22.78 | 2,619,263 |
| 2020-03-27 | $24.46 | $24.48 | $21.00 | $21.39 | $21.39 | 2,812,361 |
| 2020-03-26 | $26.84 | $29.42 | $24.42 | $24.92 | $24.92 | 4,730,003 |
| 2020-03-25 | $23.97 | $27.58 | $21.91 | $25.56 | $25.56 | 5,367,268 |
| 2020-03-24 | $17.91 | $21.85 | $17.91 | $21.79 | $21.79 | 5,902,148 |
| 2020-03-23 | $17.54 | $18.91 | $16.00 | $16.28 | $16.28 | 3,992,190 |
| 2020-03-20 | $17.67 | $22.82 | $17.00 | $18.51 | $18.51 | 5,351,707 |
| 2020-03-19 | $14.96 | $17.74 | $12.22 | $17.24 | $17.24 | 6,650,640 |
| 2020-03-18 | $15.80 | $16.09 | $10.42 | $15.14 | $15.14 | 7,205,225 |
| 2020-03-17 | $21.00 | $21.31 | $17.43 | $17.46 | $17.46 | 4,119,011 |
| 2020-03-16 | $20.01 | $22.14 | $19.11 | $20.84 | $20.84 | 6,374,171 |
| 2020-03-13 | $30.25 | $30.26 | $22.21 | $24.50 | $24.50 | 7,894,715 |
| 2020-03-12 | $35.97 | $36.44 | $26.79 | $26.83 | $26.83 | 6,164,306 |
| 2020-03-11 | $43.74 | $43.88 | $39.83 | $40.01 | $40.01 | 2,251,391 |
| 2020-03-10 | $43.93 | $45.29 | $42.27 | $45.26 | $45.26 | 2,338,816 |
| 2020-03-09 | $44.37 | $45.17 | $42.16 | $42.19 | $42.19 | 2,567,396 |
| 2020-03-06 | $46.00 | $47.81 | $45.32 | $47.45 | $47.45 | 3,716,231 |
| 2020-03-05 | $49.80 | $50.13 | $46.39 | $47.56 | $47.56 | 3,029,879 |
| 2020-03-04 | $52.01 | $52.02 | $49.60 | $51.67 | $51.67 | 2,031,835 |
| 2020-03-03 | $52.74 | $53.24 | $50.88 | $51.20 | $51.20 | 1,307,240 |
| 2020-03-02 | $52.46 | $52.67 | $50.70 | $52.63 | $52.63 | 1,547,116 |
| 2020-02-28 | $50.60 | $53.04 | $50.50 | $52.08 | $52.08 | 1,896,954 |
| 2020-02-27 | $53.33 | $53.84 | $51.46 | $52.14 | $52.14 | 2,239,647 |
| 2020-02-26 | $55.00 | $55.31 | $53.83 | $54.35 | $54.35 | 1,757,171 |
| 2020-02-25 | $58.12 | $58.20 | $54.52 | $54.54 | $54.54 | 2,063,653 |
| 2020-02-24 | $59.87 | $59.87 | $57.23 | $57.99 | $57.99 | 2,176,407 |
| 2020-02-21 | $62.12 | $62.36 | $61.01 | $61.65 | $61.65 | 1,795,204 |
| 2020-02-20 | $62.48 | $62.85 | $62.07 | $62.60 | $62.60 | 1,088,171 |
| 2020-02-19 | $62.01 | $62.73 | $61.74 | $62.71 | $62.71 | 1,004,598 |
| 2020-02-18 | $61.82 | $62.42 | $60.87 | $62.00 | $62.00 | 1,508,646 |
| 2020-02-14 | $62.67 | $63.25 | $61.96 | $62.52 | $62.52 | 1,255,990 |
| 2020-02-13 | $63.44 | $64.86 | $62.05 | $62.45 | $62.45 | 1,884,151 |
| 2020-02-12 | $60.43 | $60.91 | $60.11 | $60.77 | $60.77 | 697,088 |
| 2020-02-11 | $58.94 | $60.15 | $58.94 | $60.04 | $60.04 | 825,922 |
| 2020-02-10 | $57.90 | $58.83 | $57.85 | $58.83 | $58.83 | 424,705 |
| 2020-02-07 | $58.33 | $58.52 | $57.86 | $58.16 | $58.16 | 719,309 |
| 2020-02-06 | $60.00 | $60.42 | $58.68 | $58.72 | $58.72 | 980,614 |
| 2020-02-05 | $59.90 | $60.20 | $59.53 | $59.80 | $59.80 | 731,613 |
| 2020-02-04 | $58.14 | $59.62 | $57.68 | $59.07 | $59.07 | 931,908 |
| 2020-02-03 | $56.86 | $57.35 | $56.57 | $57.10 | $57.10 | 740,184 |
| 2020-01-31 | $58.14 | $58.14 | $56.35 | $56.61 | $56.61 | 860,568 |
| 2020-01-30 | $57.75 | $58.54 | $57.00 | $58.52 | $58.52 | 871,196 |
| 2020-01-29 | $59.12 | $59.72 | $58.44 | $58.53 | $58.53 | 908,912 |
| 2020-01-28 | $58.27 | $59.10 | $57.89 | $58.83 | $58.83 | 681,054 |
| 2020-01-27 | $59.04 | $59.20 | $57.99 | $58.10 | $58.10 | 642,746 |
| 2020-01-24 | $61.01 | $61.24 | $59.77 | $60.09 | $60.09 | 888,443 |
| 2020-01-23 | $60.58 | $61.11 | $59.47 | $61.11 | $61.11 | 401,177 |
| 2020-01-22 | $61.15 | $61.56 | $60.84 | $60.85 | $60.85 | 694,013 |
| 2020-01-21 | $62.02 | $62.17 | $60.63 | $60.72 | $60.72 | 1,220,436 |
| 2020-01-17 | $62.66 | $62.89 | $62.17 | $62.35 | $62.35 | 347,607 |
| 2020-01-16 | $61.78 | $62.61 | $61.78 | $62.53 | $62.53 | 425,064 |
| 2020-01-15 | $61.01 | $61.44 | $60.53 | $61.44 | $61.44 | 381,615 |
| 2020-01-14 | $61.12 | $61.60 | $60.92 | $61.16 | $61.16 | 620,114 |
| 2020-01-13 | $60.67 | $61.29 | $60.60 | $61.29 | $61.29 | 461,210 |
| 2020-01-10 | $60.88 | $61.16 | $60.35 | $60.53 | $60.53 | 628,897 |
| 2020-01-09 | $60.88 | $61.04 | $60.61 | $60.97 | $60.97 | 589,623 |
| 2020-01-08 | $60.74 | $61.07 | $60.56 | $60.65 | $60.65 | 598,375 |
| 2020-01-07 | $60.66 | $61.27 | $60.51 | $60.65 | $60.65 | 596,163 |
| 2020-01-06 | $60.65 | $61.10 | $60.50 | $60.75 | $60.75 | 448,662 |
| 2020-01-03 | $60.60 | $61.56 | $60.38 | $61.18 | $61.18 | 532,214 |
| 2020-01-02 | $61.66 | $61.86 | $60.98 | $61.67 | $61.67 | 410,408 |
| 2019-12-31 | $61.10 | $61.69 | $61.10 | $61.47 | $61.47 | 478,846 |
| 2019-12-30 | $61.68 | $61.83 | $61.11 | $61.29 | $61.29 | 1,737,314 |
| 2019-12-27 | $62.50 | $62.64 | $61.66 | $61.66 | $61.66 | 523,890 |
| 2019-12-26 | $62.44 | $62.61 | $62.11 | $62.50 | $62.50 | 792,707 |
| 2019-12-24 | $62.30 | $62.30 | $61.83 | $62.17 | $62.17 | 322,815 |
| 2019-12-23 | $62.18 | $62.40 | $61.82 | $62.11 | $62.11 | 369,785 |
| 2019-12-20 | $61.85 | $62.08 | $61.58 | $61.82 | $61.82 | 526,921 |
| 2019-12-19 | $61.27 | $61.68 | $60.86 | $61.46 | $61.46 | 1,117,180 |
| 2019-12-18 | $61.68 | $61.90 | $61.16 | $61.16 | $61.16 | 704,247 |
| 2019-12-17 | $61.53 | $62.07 | $61.22 | $61.53 | $61.53 | 759,420 |
| 2019-12-16 | $62.33 | $62.55 | $61.41 | $61.43 | $61.43 | 830,904 |
| 2019-12-13 | $62.14 | $62.61 | $61.48 | $61.91 | $61.91 | 469,491 |
| 2019-12-12 | $61.03 | $62.29 | $60.74 | $62.10 | $62.10 | 707,570 |
| 2019-12-11 | $60.83 | $61.10 | $60.63 | $61.00 | $61.00 | 587,792 |
| 2019-12-10 | $60.44 | $61.19 | $60.15 | $60.69 | $60.69 | 1,690,925 |
| 2019-12-09 | $60.70 | $61.30 | $60.36 | $60.72 | $60.72 | 1,867,066 |
| 2019-12-06 | $60.61 | $60.82 | $60.12 | $60.82 | $60.82 | 1,450,038 |
| 2019-12-05 | $60.35 | $60.49 | $59.68 | $59.99 | $59.99 | 838,375 |
| 2019-12-04 | $59.88 | $60.46 | $59.70 | $60.11 | $60.11 | 1,324,126 |
| 2019-12-03 | $59.30 | $59.79 | $58.82 | $59.66 | $59.66 | 3,818,509 |
| 2019-12-02 | $62.00 | $62.28 | $61.35 | $61.51 | $61.51 | 1,461,719 |
| 2019-11-29 | $61.31 | $62.01 | $61.29 | $61.81 | $61.81 | 399,762 |
| 2019-11-27 | $61.94 | $61.94 | $60.80 | $61.54 | $61.54 | 523,076 |
| 2019-11-26 | $61.00 | $61.85 | $60.80 | $61.84 | $61.84 | 1,510,994 |
| 2019-11-25 | $60.34 | $61.19 | $59.69 | $60.84 | $60.84 | 850,587 |
| 2019-11-22 | $60.15 | $60.50 | $59.86 | $60.08 | $60.08 | 675,457 |
| 2019-11-21 | $59.71 | $60.11 | $59.24 | $60.10 | $60.10 | 770,456 |
| 2019-11-20 | $58.90 | $59.83 | $58.90 | $59.82 | $59.82 | 778,153 |
| 2019-11-19 | $59.70 | $59.82 | $58.90 | $59.06 | $59.06 | 919,001 |
| 2019-11-18 | $59.54 | $59.70 | $59.00 | $59.46 | $59.46 | 559,240 |
| 2019-11-15 | $60.42 | $60.48 | $59.45 | $59.89 | $59.89 | 707,825 |
| 2019-11-14 | $60.11 | $60.27 | $59.57 | $59.95 | $59.95 | 883,374 |
| 2019-11-13 | $59.81 | $60.55 | $59.49 | $60.35 | $60.35 | 1,063,799 |
| 2019-11-12 | $60.87 | $61.49 | $60.37 | $60.49 | $60.49 | 1,044,566 |
| 2019-11-11 | $60.44 | $61.14 | $59.38 | $60.31 | $60.31 | 749,507 |
| 2019-11-08 | $59.42 | $62.31 | $59.10 | $60.43 | $60.43 | 1,912,785 |
| 2019-11-07 | $60.34 | $60.55 | $59.40 | $59.56 | $59.56 | 908,892 |
| 2019-11-06 | $59.99 | $62.86 | $59.34 | $59.87 | $59.87 | 1,586,235 |
| 2019-11-05 | $59.38 | $59.99 | $58.83 | $59.05 | $59.05 | 644,283 |
| 2019-11-04 | $59.03 | $59.27 | $58.62 | $59.00 | $59.00 | 433,790 |
| 2019-11-01 | $58.34 | $58.69 | $58.11 | $58.58 | $58.58 | 422,826 |
| 2019-10-31 | $58.25 | $58.38 | $57.05 | $57.88 | $57.88 | 489,585 |
| 2019-10-30 | $58.62 | $58.78 | $58.05 | $58.29 | $58.29 | 568,284 |
| 2019-10-29 | $58.33 | $59.16 | $58.09 | $58.59 | $58.59 | 507,783 |
| 2019-10-28 | $58.55 | $58.98 | $58.18 | $58.67 | $58.67 | 578,716 |
| 2019-10-25 | $58.00 | $58.50 | $57.83 | $58.25 | $58.25 | 924,734 |
| 2019-10-24 | $58.15 | $58.72 | $57.81 | $58.15 | $58.15 | 659,070 |
| 2019-10-23 | $56.88 | $57.83 | $56.61 | $57.72 | $57.72 | 500,385 |
| 2019-10-22 | $56.50 | $57.36 | $55.91 | $57.13 | $57.13 | 463,027 |
| 2019-10-21 | $56.26 | $57.70 | $56.26 | $56.59 | $56.59 | 690,020 |
| 2019-10-18 | $55.78 | $56.05 | $55.60 | $55.93 | $55.93 | 789,434 |
| 2019-10-17 | $55.60 | $56.08 | $55.08 | $55.89 | $55.89 | 503,641 |
| 2019-10-16 | $54.64 | $55.66 | $54.64 | $55.52 | $55.52 | 646,696 |
| 2019-10-15 | $54.35 | $54.87 | $54.01 | $54.72 | $54.72 | 628,015 |
| 2019-10-14 | $53.98 | $54.87 | $53.73 | $54.20 | $54.20 | 460,940 |
| 2019-10-11 | $54.59 | $55.60 | $54.19 | $54.25 | $54.25 | 510,851 |
| 2019-10-10 | $52.97 | $53.86 | $52.75 | $53.40 | $53.40 | 1,087,986 |
| 2019-10-09 | $52.57 | $53.29 | $52.50 | $52.94 | $52.94 | 601,111 |
| 2019-10-08 | $52.23 | $52.42 | $51.82 | $51.94 | $51.94 | 553,659 |
| 2019-10-07 | $53.06 | $53.28 | $52.51 | $52.51 | $52.51 | 810,152 |
| 2019-10-04 | $52.93 | $53.49 | $52.74 | $53.28 | $53.28 | 518,165 |
| 2019-10-03 | $52.17 | $52.93 | $51.77 | $52.93 | $52.93 | 671,299 |
| 2019-10-02 | $53.41 | $53.99 | $51.71 | $52.41 | $52.41 | 933,933 |
| 2019-10-01 | $55.06 | $55.06 | $53.71 | $53.99 | $53.99 | 769,313 |
| 2019-09-30 | $55.65 | $55.84 | $54.70 | $54.75 | $54.75 | 1,164,461 |
| 2019-09-27 | $55.89 | $56.05 | $55.01 | $55.44 | $55.44 | 497,559 |
| 2019-09-26 | $55.79 | $55.93 | $55.49 | $55.65 | $55.65 | 440,110 |
| 2019-09-25 | $55.68 | $55.99 | $55.29 | $55.87 | $55.87 | 1,146,965 |
| 2019-09-24 | $56.03 | $56.18 | $55.15 | $55.50 | $55.50 | 849,118 |
| 2019-09-23 | $54.81 | $56.31 | $54.77 | $56.00 | $56.00 | 761,401 |
| 2019-09-20 | $55.50 | $56.29 | $55.00 | $55.12 | $55.12 | 1,044,488 |
| 2019-09-19 | $55.59 | $55.86 | $55.48 | $55.51 | $55.51 | 849,604 |
| 2019-09-18 | $55.62 | $56.22 | $55.34 | $55.53 | $55.53 | 754,614 |
| 2019-09-17 | $55.38 | $56.09 | $54.90 | $55.85 | $55.85 | 1,205,546 |
| 2019-09-16 | $55.64 | $56.44 | $55.28 | $55.59 | $55.59 | 1,227,944 |
| 2019-09-13 | $56.50 | $56.76 | $56.02 | $56.49 | $56.49 | 939,515 |
| 2019-09-12 | $55.96 | $56.74 | $55.40 | $56.39 | $56.39 | 1,389,183 |
| 2019-09-11 | $55.56 | $56.23 | $54.89 | $56.21 | $56.21 | 1,355,875 |
| 2019-09-10 | $55.41 | $56.40 | $55.31 | $55.56 | $55.56 | 910,575 |
| 2019-09-09 | $54.61 | $55.94 | $54.38 | $55.49 | $55.49 | 780,130 |
| 2019-09-06 | $54.59 | $54.81 | $54.22 | $54.52 | $54.52 | 696,829 |
| 2019-09-05 | $54.36 | $55.11 | $54.36 | $54.62 | $54.62 | 731,052 |
| 2019-09-04 | $53.68 | $53.90 | $53.39 | $53.77 | $53.77 | 873,207 |
| 2019-09-03 | $53.09 | $53.12 | $52.10 | $53.09 | $53.09 | 1,233,682 |
| 2019-08-30 | $53.40 | $53.79 | $53.13 | $53.62 | $53.62 | 858,582 |
| 2019-08-29 | $52.32 | $53.33 | $52.19 | $53.08 | $53.08 | 944,955 |
| 2019-08-28 | $50.21 | $52.26 | $50.03 | $51.65 | $51.65 | 802,621 |
| 2019-08-27 | $50.58 | $50.62 | $49.83 | $50.43 | $50.43 | 1,699,056 |
| 2019-08-26 | $51.55 | $51.75 | $50.08 | $50.40 | $50.40 | 1,011,109 |
| 2019-08-23 | $51.95 | $52.42 | $50.83 | $50.98 | $50.98 | 771,663 |
| 2019-08-22 | $52.40 | $52.76 | $52.08 | $52.44 | $52.44 | 937,328 |
| 2019-08-21 | $52.86 | $52.99 | $52.28 | $52.30 | $52.30 | 642,963 |
| 2019-08-20 | $52.50 | $52.64 | $51.61 | $52.17 | $52.17 | 1,307,229 |
| 2019-08-19 | $52.48 | $52.99 | $50.27 | $52.60 | $52.60 | 506,092 |
| 2019-08-16 | $50.90 | $52.50 | $50.90 | $52.11 | $52.11 | 521,754 |
| 2019-08-15 | $51.63 | $51.63 | $50.27 | $50.53 | $50.53 | 655,051 |
| 2019-08-14 | $50.83 | $51.67 | $50.02 | $51.30 | $51.30 | 915,804 |
| 2019-08-13 | $52.74 | $53.52 | $52.03 | $52.22 | $52.22 | 908,404 |
| 2019-08-12 | $52.46 | $52.76 | $51.87 | $52.70 | $52.70 | 992,989 |
| 2019-08-09 | $53.10 | $53.10 | $52.42 | $52.74 | $52.74 | 450,534 |
| 2019-08-08 | $52.62 | $53.45 | $52.15 | $53.20 | $53.20 | 567,653 |
| 2019-08-07 | $51.65 | $52.47 | $50.90 | $52.21 | $52.21 | 1,622,244 |
| 2019-08-06 | $52.37 | $52.62 | $51.19 | $52.43 | $52.43 | 678,518 |
| 2019-08-05 | $51.81 | $52.05 | $51.31 | $51.75 | $51.75 | 1,121,389 |
| 2019-08-02 | $53.44 | $53.67 | $52.12 | $52.80 | $52.80 | 709,445 |
| 2019-08-01 | $54.53 | $55.16 | $53.27 | $53.99 | $53.99 | 1,060,777 |
| 2019-07-31 | $54.53 | $55.83 | $54.52 | $54.53 | $54.53 | 1,269,052 |
| 2019-07-30 | $52.50 | $54.52 | $51.79 | $54.51 | $54.51 | 1,636,028 |
| 2019-07-29 | $50.62 | $50.99 | $50.18 | $50.40 | $50.40 | 870,677 |
| 2019-07-26 | $50.82 | $51.18 | $50.22 | $50.86 | $50.86 | 641,841 |
| 2019-07-25 | $51.97 | $52.15 | $50.64 | $50.96 | $50.96 | 909,550 |
| 2019-07-24 | $51.21 | $52.04 | $51.14 | $51.92 | $51.92 | 657,172 |
| 2019-07-23 | $50.72 | $51.48 | $50.65 | $51.33 | $51.33 | 937,434 |
| 2019-07-22 | $51.04 | $51.32 | $50.40 | $50.41 | $50.41 | 636,672 |
| 2019-07-19 | $50.76 | $51.68 | $50.60 | $50.85 | $50.85 | 861,080 |
| 2019-07-18 | $50.11 | $50.46 | $49.74 | $50.32 | $50.32 | 548,297 |
| 2019-07-17 | $51.36 | $51.57 | $50.33 | $50.36 | $50.36 | 1,042,948 |
| 2019-07-16 | $50.37 | $51.86 | $50.12 | $51.46 | $51.46 | 982,054 |
| 2019-07-15 | $51.07 | $51.11 | $50.32 | $50.55 | $50.55 | 682,639 |
| 2019-07-12 | $50.47 | $51.18 | $50.47 | $50.94 | $50.94 | 967,096 |
| 2019-07-11 | $50.71 | $50.93 | $50.15 | $50.47 | $50.47 | 795,655 |
| 2019-07-10 | $50.40 | $50.83 | $50.00 | $50.20 | $50.20 | 633,698 |
| 2019-07-09 | $49.97 | $50.37 | $49.61 | $50.17 | $50.17 | 625,359 |
| 2019-07-08 | $50.85 | $51.26 | $50.07 | $50.30 | $50.30 | 939,305 |
| 2019-07-05 | $50.07 | $51.17 | $50.07 | $51.16 | $51.16 | 335,377 |
| 2019-07-03 | $50.98 | $50.99 | $50.47 | $50.50 | $50.50 | 392,042 |
| 2019-07-02 | $51.55 | $51.66 | $50.65 | $50.73 | $50.73 | 494,562 |
| 2019-07-01 | $52.90 | $53.06 | $51.10 | $51.64 | $51.64 | 848,908 |
| 2019-06-28 | $51.29 | $52.07 | $51.13 | $52.01 | $52.01 | 1,116,759 |
| 2019-06-27 | $51.21 | $51.49 | $50.84 | $50.93 | $50.93 | 715,910 |
| 2019-06-26 | $50.54 | $51.01 | $50.38 | $50.85 | $50.85 | 743,413 |
| 2019-06-25 | $50.47 | $50.64 | $49.91 | $50.27 | $50.27 | 461,249 |
| 2019-06-24 | $50.28 | $50.84 | $50.17 | $50.30 | $50.30 | 811,177 |
| 2019-06-21 | $50.74 | $50.74 | $50.21 | $50.30 | $50.30 | 839,175 |
| 2019-06-20 | $51.40 | $51.50 | $50.35 | $50.79 | $50.79 | 646,331 |
| 2019-06-19 | $50.25 | $50.93 | $49.85 | $50.60 | $50.60 | 688,834 |
| 2019-06-18 | $48.71 | $50.19 | $48.71 | $49.88 | $49.88 | 1,511,700 |
| 2019-06-17 | $48.74 | $49.04 | $48.43 | $48.54 | $48.54 | 430,513 |
| 2019-06-14 | $48.77 | $48.95 | $48.10 | $48.78 | $48.78 | 474,400 |
| 2019-06-13 | $49.06 | $49.65 | $48.79 | $48.92 | $48.92 | 673,645 |
| 2019-06-12 | $48.29 | $48.44 | $47.26 | $48.12 | $48.12 | 911,391 |
| 2019-06-11 | $48.21 | $48.73 | $48.05 | $48.42 | $48.42 | 604,399 |
| 2019-06-10 | $47.50 | $48.05 | $47.44 | $47.86 | $47.86 | 782,976 |
| 2019-06-07 | $47.32 | $47.56 | $47.05 | $47.20 | $47.20 | 932,343 |
| 2019-06-06 | $47.61 | $47.77 | $46.45 | $47.16 | $47.16 | 591,686 |
| 2019-06-05 | $48.13 | $48.15 | $46.64 | $47.51 | $47.51 | 1,035,517 |
| 2019-06-04 | $46.29 | $48.12 | $46.18 | $48.11 | $48.11 | 799,382 |
| 2019-06-03 | $44.84 | $45.87 | $44.69 | $45.67 | $45.67 | 1,018,569 |
| 2019-05-31 | $45.14 | $45.52 | $44.67 | $44.82 | $44.82 | 1,170,614 |
| 2019-05-30 | $46.19 | $46.65 | $45.67 | $45.87 | $45.87 | 911,633 |
| 2019-05-29 | $45.96 | $46.16 | $45.35 | $46.04 | $46.04 | 1,670,416 |
| 2019-05-28 | $46.96 | $47.01 | $46.14 | $46.23 | $46.23 | 2,000,837 |
| 2019-05-24 | $47.48 | $47.55 | $46.84 | $46.92 | $46.92 | 1,038,090 |
| 2019-05-23 | $48.21 | $48.56 | $46.89 | $47.15 | $47.15 | 1,361,883 |
| 2019-05-22 | $49.96 | $50.05 | $48.79 | $49.14 | $49.14 | 952,377 |
| 2019-05-21 | $49.83 | $50.50 | $49.67 | $50.38 | $50.38 | 1,194,066 |
| 2019-05-20 | $49.31 | $49.85 | $49.26 | $49.49 | $49.49 | 960,363 |
| 2019-05-17 | $49.83 | $50.31 | $49.33 | $49.80 | $49.80 | 1,037,011 |
| 2019-05-16 | $50.63 | $50.95 | $50.19 | $50.34 | $50.34 | 744,972 |
| 2019-05-15 | $49.86 | $50.41 | $49.06 | $50.13 | $50.13 | 701,452 |
| 2019-05-14 | $49.50 | $50.69 | $49.50 | $50.26 | $50.26 | 994,061 |
| 2019-05-13 | $49.63 | $49.80 | $48.93 | $49.20 | $49.20 | 958,118 |
| 2019-05-10 | $49.51 | $51.14 | $49.42 | $50.81 | $50.81 | 1,338,332 |
| 2019-05-09 | $49.87 | $50.08 | $49.15 | $49.77 | $49.77 | 944,082 |
| 2019-05-08 | $50.06 | $51.04 | $50.05 | $50.57 | $50.57 | 1,167,416 |
| 2019-05-07 | $50.84 | $51.13 | $49.38 | $50.26 | $50.26 | 2,573,311 |
| 2019-05-06 | $50.96 | $52.02 | $50.65 | $51.45 | $51.45 | 1,211,725 |
| 2019-05-03 | $51.75 | $52.31 | $51.37 | $51.79 | $51.79 | 1,106,236 |
| 2019-05-02 | $51.87 | $52.18 | $50.94 | $51.42 | $51.42 | 1,083,912 |
| 2019-05-01 | $50.49 | $52.68 | $49.96 | $51.79 | $51.79 | 1,657,360 |
| 2019-04-30 | $49.53 | $49.92 | $49.26 | $49.64 | $49.64 | 1,164,006 |
| 2019-04-29 | $48.91 | $49.96 | $48.81 | $49.62 | $49.62 | 825,608 |
| 2019-04-26 | $48.67 | $48.95 | $48.48 | $48.82 | $48.82 | 485,098 |
| 2019-04-25 | $49.06 | $49.45 | $48.64 | $48.67 | $48.67 | 741,044 |
| 2019-04-24 | $49.46 | $49.69 | $49.13 | $49.25 | $49.25 | 1,120,202 |
| 2019-04-23 | $48.68 | $49.46 | $48.68 | $49.30 | $49.30 | 658,780 |
| 2019-04-22 | $49.42 | $49.64 | $48.53 | $48.66 | $48.66 | 342,510 |
| 2019-04-18 | $50.00 | $50.01 | $48.99 | $49.41 | $49.41 | 768,428 |
| 2019-04-17 | $49.49 | $50.00 | $49.49 | $49.80 | $49.80 | 558,057 |
| 2019-04-16 | $49.20 | $49.55 | $48.73 | $49.26 | $49.26 | 614,992 |
| 2019-04-15 | $49.30 | $49.70 | $48.89 | $48.93 | $48.93 | 764,828 |
| 2019-04-12 | $48.94 | $49.38 | $48.81 | $49.21 | $49.21 | 732,878 |
| 2019-04-11 | $47.60 | $48.54 | $47.48 | $48.45 | $48.45 | 974,253 |
| 2019-04-10 | $47.10 | $47.69 | $46.93 | $47.40 | $47.40 | 693,324 |
| 2019-04-09 | $48.15 | $48.36 | $46.99 | $47.10 | $47.10 | 1,182,738 |
| 2019-04-08 | $49.06 | $49.10 | $48.36 | $48.40 | $48.40 | 695,590 |
| 2019-04-05 | $48.75 | $49.06 | $48.50 | $49.00 | $49.00 | 660,360 |
| 2019-04-04 | $48.03 | $48.70 | $47.89 | $48.49 | $48.49 | 1,098,054 |
| 2019-04-03 | $47.99 | $48.55 | $47.74 | $47.92 | $47.92 | 1,171,551 |
| 2019-04-02 | $47.65 | $47.74 | $47.40 | $47.60 | $47.60 | 992,612 |
| 2019-04-01 | $47.13 | $47.95 | $47.13 | $47.64 | $47.64 | 1,366,088 |
| 2019-03-29 | $46.10 | $46.75 | $46.04 | $46.54 | $46.54 | 1,552,899 |
| 2019-03-28 | $45.25 | $45.92 | $45.12 | $45.86 | $45.86 | 932,012 |
| 2019-03-27 | $44.68 | $45.40 | $44.64 | $45.19 | $45.19 | 1,431,484 |
| 2019-03-26 | $44.07 | $44.85 | $44.07 | $44.68 | $44.68 | 1,693,556 |
| 2019-03-25 | $44.89 | $45.03 | $44.18 | $44.26 | $44.26 | 2,084,142 |
| 2019-03-22 | $45.48 | $45.61 | $44.53 | $44.90 | $44.90 | 3,302,042 |
| 2019-03-21 | $43.92 | $45.76 | $43.80 | $45.70 | $45.70 | 1,246,302 |
| 2019-03-20 | $44.28 | $44.28 | $43.82 | $44.02 | $44.02 | 1,206,334 |
| 2019-03-19 | $44.55 | $44.91 | $44.40 | $44.45 | $44.45 | 1,562,553 |
| 2019-03-18 | $43.71 | $44.21 | $43.44 | $44.20 | $44.20 | 985,691 |
| 2019-03-15 | $42.92 | $43.61 | $42.91 | $43.48 | $43.48 | 2,091,724 |
| 2019-03-14 | $43.33 | $43.42 | $42.78 | $42.90 | $42.90 | 814,094 |
| 2019-03-13 | $43.75 | $44.10 | $43.03 | $43.08 | $43.08 | 1,562,949 |
| 2019-03-12 | $41.60 | $43.70 | $41.26 | $43.55 | $43.55 | 3,014,079 |
| 2019-03-11 | $40.72 | $41.71 | $40.48 | $41.63 | $41.63 | 1,239,269 |
| 2019-03-08 | $40.54 | $41.11 | $40.16 | $40.96 | $40.96 | 1,509,595 |
| 2019-03-07 | $41.45 | $41.45 | $40.50 | $40.84 | $40.84 | 2,312,611 |
| 2019-03-06 | $43.30 | $43.56 | $41.49 | $41.49 | $41.49 | 2,156,266 |
| 2019-03-05 | $44.14 | $44.14 | $43.39 | $43.41 | $43.41 | 1,428,079 |
| 2019-03-04 | $45.29 | $45.80 | $43.99 | $44.12 | $44.12 | 1,532,692 |
| 2019-03-01 | $45.43 | $45.96 | $44.96 | $45.07 | $45.07 | 1,136,948 |
| 2019-02-28 | $45.89 | $46.16 | $45.06 | $45.14 | $45.14 | 1,129,084 |
| 2019-02-27 | $46.49 | $46.56 | $45.80 | $45.93 | $45.93 | 717,902 |
| 2019-02-26 | $46.33 | $46.82 | $46.04 | $46.49 | $46.49 | 803,397 |
| 2019-02-25 | $46.50 | $46.87 | $46.20 | $46.44 | $46.44 | 1,028,493 |
| 2019-02-22 | $46.70 | $47.18 | $46.25 | $46.37 | $46.37 | 1,024,707 |
| 2019-02-21 | $47.49 | $47.65 | $46.40 | $46.50 | $46.50 | 1,275,040 |
| 2019-02-20 | $48.29 | $48.34 | $47.46 | $47.65 | $47.65 | 1,126,471 |
| 2019-02-19 | $48.13 | $48.67 | $47.75 | $48.29 | $48.29 | 2,186,017 |
| 2019-02-15 | $48.00 | $48.30 | $47.60 | $48.07 | $48.07 | 1,113,822 |
| 2019-02-14 | $47.79 | $48.09 | $45.91 | $47.68 | $47.68 | 1,567,104 |
| 2019-02-13 | $47.38 | $48.00 | $47.13 | $47.51 | $47.51 | 1,138,651 |
| 2019-02-12 | $46.68 | $47.26 | $46.58 | $47.14 | $47.14 | 1,122,227 |
| 2019-02-11 | $45.72 | $46.43 | $45.57 | $46.19 | $46.19 | 815,197 |
| 2019-02-08 | $45.76 | $46.06 | $45.13 | $45.65 | $45.65 | 929,306 |
| 2019-02-07 | $47.10 | $47.23 | $46.07 | $46.26 | $46.26 | 759,641 |
| 2019-02-06 | $47.53 | $47.86 | $47.07 | $47.13 | $47.13 | 542,959 |
| 2019-02-05 | $47.41 | $47.63 | $47.21 | $47.55 | $47.55 | 666,453 |
| 2019-02-04 | $47.31 | $47.77 | $47.13 | $47.40 | $47.40 | 604,499 |
| 2019-02-01 | $47.36 | $47.87 | $47.28 | $47.41 | $47.41 | 816,162 |
| 2019-01-31 | $48.06 | $48.19 | $47.19 | $47.26 | $47.26 | 1,236,329 |
| 2019-01-30 | $47.18 | $48.82 | $47.18 | $48.08 | $48.08 | 1,703,805 |
| 2019-01-29 | $46.83 | $47.16 | $46.62 | $46.85 | $46.85 | 966,588 |
| 2019-01-28 | $46.58 | $46.87 | $45.76 | $46.86 | $46.86 | 949,827 |
| 2019-01-25 | $46.31 | $47.07 | $45.96 | $46.99 | $46.99 | 1,042,202 |
| 2019-01-24 | $45.18 | $46.21 | $45.18 | $45.69 | $45.69 | 1,093,613 |
| 2019-01-23 | $45.40 | $46.06 | $44.64 | $45.02 | $45.02 | 943,774 |
| 2019-01-22 | $45.71 | $45.98 | $45.00 | $45.27 | $45.27 | 1,543,777 |
| 2019-01-18 | $45.91 | $46.73 | $45.87 | $46.64 | $46.64 | 1,774,084 |
| 2019-01-17 | $45.31 | $46.21 | $44.76 | $45.70 | $45.70 | 1,566,639 |
| 2019-01-16 | $45.69 | $46.37 | $45.25 | $45.40 | $45.40 | 1,573,191 |
| 2019-01-15 | $45.58 | $45.79 | $45.02 | $45.55 | $45.55 | 1,371,084 |
| 2019-01-14 | $45.79 | $46.11 | $45.13 | $45.24 | $45.24 | 1,056,544 |
| 2019-01-11 | $43.91 | $46.16 | $43.91 | $46.11 | $46.11 | 2,078,707 |
| 2019-01-10 | $43.61 | $44.45 | $43.31 | $44.41 | $44.41 | 1,734,362 |
| 2019-01-09 | $43.16 | $44.32 | $42.94 | $44.11 | $44.11 | 1,871,838 |
| 2019-01-08 | $43.77 | $43.99 | $42.08 | $42.97 | $42.97 | 2,312,420 |
| 2019-01-07 | $42.11 | $44.00 | $41.83 | $43.61 | $43.61 | 3,566,874 |
| 2019-01-04 | $39.70 | $42.45 | $39.54 | $41.80 | $41.80 | 2,558,101 |
| 2019-01-03 | $40.40 | $40.60 | $38.62 | $38.71 | $38.71 | 2,642,802 |
| 2019-01-02 | $39.14 | $41.42 | $38.84 | $40.77 | $40.77 | 2,601,511 |
| 2018-12-31 | $39.80 | $40.12 | $38.76 | $39.60 | $39.60 | 1,596,477 |
| 2018-12-28 | $38.80 | $39.88 | $38.80 | $39.46 | $39.46 | 1,535,657 |
| 2018-12-27 | $38.42 | $38.95 | $37.15 | $38.74 | $38.74 | 1,600,668 |
| 2018-12-26 | $37.01 | $38.88 | $36.16 | $38.84 | $38.84 | 3,332,319 |
| 2018-12-24 | $38.79 | $38.94 | $36.85 | $36.86 | $36.86 | 1,418,130 |
| 2018-12-21 | $42.21 | $42.50 | $39.16 | $39.18 | $39.18 | 3,017,419 |
| 2018-12-20 | $44.36 | $44.61 | $41.97 | $42.16 | $42.16 | 2,762,388 |
| 2018-12-19 | $46.01 | $46.63 | $44.68 | $44.70 | $44.70 | 936,967 |
| 2018-12-18 | $45.85 | $46.47 | $45.67 | $46.01 | $46.01 | 2,059,604 |
| 2018-12-17 | $46.55 | $46.98 | $45.62 | $45.74 | $45.74 | 1,622,982 |
| 2018-12-14 | $47.07 | $47.70 | $46.68 | $46.75 | $46.75 | 1,037,548 |
| 2018-12-13 | $48.51 | $48.78 | $47.60 | $47.62 | $47.62 | 1,216,843 |
| 2018-12-12 | $48.84 | $48.84 | $48.02 | $48.16 | $48.16 | 1,563,804 |
| 2018-12-11 | $49.36 | $49.75 | $47.93 | $47.95 | $47.95 | 1,427,022 |
| 2018-12-10 | $49.57 | $49.70 | $47.65 | $48.68 | $48.68 | 1,366,798 |
| 2018-12-07 | $50.55 | $51.30 | $49.66 | $49.75 | $49.75 | 1,379,288 |
| 2018-12-06 | $50.55 | $50.70 | $49.38 | $50.31 | $50.31 | 1,816,197 |
| 2018-12-04 | $53.32 | $53.74 | $51.45 | $51.50 | $51.50 | 2,042,049 |
| 2018-12-03 | $53.77 | $54.18 | $53.08 | $53.43 | $53.43 | 1,427,994 |
| 2018-11-30 | $52.40 | $53.14 | $51.95 | $52.87 | $52.87 | 2,591,935 |
| 2018-11-29 | $52.55 | $53.29 | $52.13 | $52.63 | $52.63 | 2,634,872 |
| 2018-11-28 | $51.55 | $52.81 | $51.04 | $52.66 | $52.66 | 2,391,843 |
| 2018-11-27 | $50.70 | $52.08 | $50.61 | $51.47 | $51.47 | 1,485,141 |
| 2018-11-26 | $50.00 | $51.13 | $49.98 | $51.03 | $51.03 | 1,514,121 |
| 2018-11-23 | $49.41 | $50.05 | $49.02 | $49.70 | $49.70 | 396,737 |
| 2018-11-21 | $49.04 | $50.35 | $48.99 | $50.01 | $50.01 | 1,111,026 |
| 2018-11-20 | $49.65 | $49.86 | $48.78 | $48.85 | $48.85 | 1,543,903 |
| 2018-11-19 | $50.40 | $50.57 | $49.87 | $50.09 | $50.09 | 1,075,166 |
| 2018-11-16 | $51.00 | $51.33 | $50.52 | $50.54 | $50.54 | 1,104,501 |
| 2018-11-15 | $51.61 | $51.62 | $50.94 | $51.15 | $51.15 | 1,479,055 |
| 2018-11-14 | $52.16 | $52.77 | $51.50 | $51.85 | $51.85 | 1,025,318 |
| 2018-11-13 | $51.71 | $53.15 | $51.71 | $51.89 | $51.89 | 1,386,696 |
| 2018-11-12 | $52.22 | $52.57 | $51.57 | $51.60 | $51.60 | 1,604,649 |
| 2018-11-09 | $51.51 | $52.37 | $51.51 | $52.25 | $52.25 | 1,130,478 |
| 2018-11-08 | $52.05 | $52.32 | $51.50 | $51.87 | $51.87 | 1,313,519 |
| 2018-11-07 | $51.72 | $52.24 | $51.54 | $52.11 | $52.11 | 786,062 |
| 2018-11-06 | $50.80 | $51.48 | $50.64 | $51.35 | $51.35 | 695,702 |
| 2018-11-05 | $50.99 | $51.65 | $50.58 | $50.88 | $50.88 | 856,780 |
| 2018-11-02 | $51.81 | $52.15 | $50.51 | $50.96 | $50.96 | 1,172,238 |
| 2018-11-01 | $50.38 | $51.64 | $50.35 | $51.46 | $51.46 | 1,140,414 |
| 2018-10-31 | $50.66 | $50.92 | $50.04 | $50.08 | $50.08 | 1,563,769 |
| 2018-10-30 | $49.28 | $50.59 | $48.10 | $50.30 | $50.30 | 1,704,641 |
| 2018-10-29 | $49.79 | $50.51 | $48.72 | $49.57 | $49.57 | 1,803,131 |
| 2018-10-26 | $49.14 | $49.72 | $48.82 | $49.38 | $49.38 | 1,063,628 |
| 2018-10-25 | $49.30 | $50.06 | $49.18 | $49.64 | $49.64 | 1,814,067 |
| 2018-10-24 | $50.78 | $51.02 | $48.82 | $48.82 | $48.82 | 1,413,180 |
| 2018-10-23 | $50.60 | $50.90 | $49.60 | $50.82 | $50.82 | 1,796,041 |
| 2018-10-22 | $52.84 | $52.99 | $51.01 | $51.30 | $51.30 | 1,581,220 |
| 2018-10-19 | $52.58 | $52.75 | $52.20 | $52.72 | $52.72 | 1,193,899 |
| 2018-10-18 | $52.97 | $53.22 | $52.42 | $52.66 | $52.66 | 858,856 |
| 2018-10-17 | $53.68 | $53.98 | $53.23 | $53.28 | $53.28 | 995,521 |
| 2018-10-16 | $53.21 | $53.97 | $52.94 | $53.71 | $53.71 | 878,862 |
| 2018-10-15 | $52.82 | $53.36 | $52.62 | $53.15 | $53.15 | 681,833 |
| 2018-10-12 | $53.37 | $53.51 | $52.05 | $52.69 | $52.69 | 1,407,079 |
| 2018-10-11 | $54.00 | $54.22 | $52.82 | $52.84 | $52.84 | 1,853,394 |
| 2018-10-10 | $54.99 | $55.15 | $54.11 | $54.15 | $54.15 | 2,244,060 |
| 2018-10-09 | $56.00 | $56.37 | $55.21 | $55.28 | $55.28 | 1,442,987 |
| 2018-10-08 | $55.93 | $56.28 | $55.71 | $56.11 | $56.11 | 1,007,478 |
| 2018-10-05 | $56.71 | $57.10 | $56.00 | $56.22 | $56.22 | 1,074,177 |
| 2018-10-04 | $57.22 | $57.45 | $56.48 | $56.86 | $56.86 | 960,270 |
| 2018-10-03 | $57.14 | $57.53 | $57.00 | $57.23 | $57.23 | 891,797 |
| 2018-10-02 | $57.08 | $57.31 | $56.81 | $57.15 | $57.15 | 994,011 |
| 2018-10-01 | $57.92 | $57.94 | $56.68 | $56.95 | $56.95 | 1,319,485 |
| 2018-09-28 | $57.27 | $57.74 | $56.90 | $57.52 | $57.52 | 1,647,510 |
| 2018-09-27 | $57.19 | $57.55 | $57.08 | $57.27 | $57.27 | 922,290 |
| 2018-09-26 | $57.19 | $57.44 | $56.91 | $57.19 | $57.19 | 833,212 |
| 2018-09-25 | $57.33 | $57.47 | $57.05 | $57.28 | $57.28 | 648,034 |
| 2018-09-24 | $57.55 | $57.55 | $56.96 | $57.28 | $57.28 | 663,448 |
| 2018-09-21 | $57.45 | $57.60 | $57.34 | $57.56 | $57.56 | 2,002,139 |
| 2018-09-20 | $57.50 | $57.55 | $57.29 | $57.31 | $57.31 | 1,033,852 |
| 2018-09-19 | $57.14 | $57.55 | $57.11 | $57.20 | $57.20 | 740,838 |
| 2018-09-18 | $57.16 | $57.50 | $56.80 | $57.27 | $57.27 | 961,735 |
| 2018-09-17 | $57.11 | $57.31 | $56.88 | $57.07 | $57.07 | 557,536 |
| 2018-09-14 | $56.85 | $57.27 | $56.70 | $57.05 | $57.05 | 838,847 |
| 2018-09-13 | $56.85 | $57.05 | $56.72 | $56.82 | $56.82 | 920,527 |
| 2018-09-12 | $56.78 | $56.92 | $56.29 | $56.70 | $56.70 | 641,353 |
| 2018-09-11 | $56.72 | $56.99 | $56.50 | $56.81 | $56.81 | 628,276 |
| 2018-09-10 | $56.73 | $57.12 | $56.58 | $56.85 | $56.85 | 844,989 |
| 2018-09-07 | $56.70 | $56.85 | $56.13 | $56.42 | $56.42 | 1,226,504 |
| 2018-09-06 | $56.77 | $56.99 | $56.47 | $56.79 | $56.79 | 508,694 |
| 2018-09-05 | $56.54 | $57.02 | $56.38 | $56.64 | $56.64 | 731,027 |
| 2018-09-04 | $56.97 | $57.13 | $56.22 | $56.79 | $56.79 | 1,406,875 |
| 2018-08-31 | $56.80 | $57.13 | $56.55 | $56.97 | $56.97 | 1,493,775 |
| 2018-08-30 | $57.22 | $57.22 | $56.82 | $56.98 | $56.98 | 655,355 |
| 2018-08-29 | $57.30 | $57.35 | $57.13 | $57.22 | $57.22 | 1,003,361 |
| 2018-08-28 | $57.26 | $57.34 | $57.00 | $57.20 | $57.20 | 832,144 |
| 2018-08-27 | $56.95 | $57.34 | $56.84 | $57.06 | $57.06 | 666,555 |
| 2018-08-24 | $56.86 | $57.03 | $56.67 | $56.77 | $56.77 | 548,763 |
| 2018-08-23 | $57.12 | $57.13 | $56.60 | $56.68 | $56.68 | 626,866 |
| 2018-08-22 | $57.09 | $57.28 | $56.95 | $57.08 | $57.08 | 816,804 |
| 2018-08-21 | $56.89 | $57.50 | $56.89 | $57.05 | $57.05 | 1,337,633 |
| 2018-08-20 | $56.69 | $56.93 | $56.38 | $56.81 | $56.81 | 819,771 |
| 2018-08-17 | $56.54 | $56.80 | $56.16 | $56.56 | $56.56 | 708,214 |
| 2018-08-16 | $56.42 | $56.73 | $56.16 | $56.63 | $56.63 | 778,287 |
| 2018-08-15 | $56.26 | $56.34 | $55.87 | $56.19 | $56.19 | 1,671,802 |
| 2018-08-14 | $56.62 | $56.86 | $56.30 | $56.70 | $56.70 | 888,885 |
| 2018-08-13 | $57.21 | $57.21 | $56.36 | $56.72 | $56.72 | 1,268,658 |
| 2018-08-10 | $57.33 | $57.56 | $56.70 | $57.25 | $57.25 | 1,209,832 |
| 2018-08-09 | $57.90 | $58.21 | $57.56 | $57.75 | $57.75 | 915,953 |
| 2018-08-08 | $57.70 | $58.04 | $57.54 | $57.91 | $57.91 | 1,170,998 |
| 2018-08-07 | $57.75 | $58.30 | $57.58 | $57.75 | $57.75 | 1,848,449 |
| 2018-08-06 | $57.44 | $57.75 | $57.20 | $57.44 | $57.44 | 726,000 |
| 2018-08-03 | $57.40 | $57.48 | $56.99 | $57.46 | $57.46 | 1,117,744 |
| 2018-08-02 | $56.47 | $57.27 | $56.28 | $57.27 | $57.27 | 1,634,385 |
| 2018-08-01 | $56.13 | $56.92 | $55.84 | $56.90 | $56.90 | 3,007,654 |
| 2018-07-31 | $54.99 | $56.37 | $54.71 | $56.13 | $56.13 | 1,656,367 |
| 2018-07-30 | $56.80 | $57.11 | $55.72 | $56.00 | $56.00 | 1,814,781 |
| 2018-07-27 | $56.48 | $56.79 | $56.39 | $56.69 | $56.69 | 1,317,638 |
| 2018-07-26 | $56.20 | $56.53 | $55.87 | $56.37 | $56.37 | 730,843 |
| 2018-07-25 | $55.70 | $56.15 | $55.51 | $56.14 | $56.14 | 709,506 |
| 2018-07-24 | $55.66 | $56.16 | $55.56 | $55.75 | $55.75 | 629,356 |
| 2018-07-23 | $55.37 | $55.75 | $55.32 | $55.50 | $55.50 | 715,089 |
| 2018-07-20 | $55.70 | $55.79 | $55.00 | $55.53 | $55.53 | 1,553,002 |
| 2018-07-19 | $55.74 | $55.82 | $55.29 | $55.52 | $55.52 | 892,632 |
| 2018-07-18 | $55.47 | $56.01 | $55.45 | $55.85 | $55.85 | 856,227 |
| 2018-07-17 | $54.82 | $55.45 | $54.68 | $55.33 | $55.33 | 692,519 |
| 2018-07-16 | $54.95 | $55.22 | $54.85 | $54.96 | $54.96 | 338,945 |
| 2018-07-13 | $55.00 | $55.20 | $54.84 | $54.95 | $54.95 | 610,471 |
| 2018-07-12 | $55.07 | $55.33 | $54.87 | $54.91 | $54.91 | 760,993 |
| 2018-07-11 | $54.62 | $55.02 | $54.19 | $54.82 | $54.82 | 607,928 |
| 2018-07-10 | $55.40 | $55.40 | $54.69 | $55.05 | $55.05 | 801,203 |
| 2018-07-09 | $54.70 | $55.38 | $54.36 | $55.35 | $55.35 | 941,562 |
| 2018-07-06 | $54.50 | $54.86 | $54.33 | $54.59 | $54.59 | 824,570 |
| 2018-07-05 | $54.39 | $54.51 | $53.93 | $54.48 | $54.48 | 1,196,983 |
| 2018-07-03 | $53.93 | $54.50 | $53.82 | $54.14 | $54.14 | 509,339 |
| 2018-07-02 | $53.84 | $54.10 | $53.41 | $53.77 | $53.77 | 1,224,791 |
| 2018-06-29 | $54.07 | $54.42 | $54.05 | $54.15 | $54.15 | 984,296 |
| 2018-06-28 | $53.85 | $54.08 | $53.47 | $54.02 | $54.02 | 1,152,385 |
| 2018-06-27 | $54.17 | $54.50 | $53.79 | $53.92 | $53.92 | 1,141,739 |
| 2018-06-26 | $54.14 | $54.34 | $53.83 | $54.15 | $54.15 | 856,055 |
| 2018-06-25 | $54.04 | $54.22 | $53.58 | $53.93 | $53.93 | 1,480,536 |
| 2018-06-22 | $54.78 | $54.98 | $54.33 | $54.36 | $54.36 | 629,052 |
| 2018-06-21 | $54.41 | $54.64 | $54.11 | $54.24 | $54.24 | 892,876 |
| 2018-06-20 | $54.76 | $54.90 | $54.41 | $54.55 | $54.55 | 920,042 |
| 2018-06-19 | $54.78 | $55.05 | $54.51 | $54.69 | $54.69 | 900,565 |
| 2018-06-18 | $54.46 | $55.19 | $54.38 | $54.98 | $54.98 | 620,417 |
| 2018-06-15 | $54.34 | $54.76 | $53.88 | $54.75 | $54.75 | 1,232,391 |
| 2018-06-14 | $54.74 | $55.01 | $54.42 | $54.55 | $54.55 | 984,561 |
| 2018-06-13 | $55.13 | $55.15 | $54.56 | $54.69 | $54.69 | 760,701 |
| 2018-06-12 | $55.00 | $55.17 | $54.73 | $55.05 | $55.05 | 674,232 |
| 2018-06-11 | $54.92 | $55.20 | $54.74 | $54.91 | $54.91 | 519,561 |
| 2018-06-08 | $55.00 | $55.00 | $54.54 | $54.83 | $54.83 | 578,003 |
| 2018-06-07 | $55.00 | $55.24 | $54.91 | $54.99 | $54.99 | 654,285 |
| 2018-06-06 | $54.75 | $55.19 | $54.49 | $54.97 | $54.97 | 1,297,724 |
| 2018-06-05 | $54.90 | $55.01 | $54.42 | $54.81 | $54.81 | 1,047,508 |
| 2018-06-04 | $55.28 | $55.50 | $54.82 | $54.97 | $54.97 | 1,098,827 |
| 2018-06-01 | $55.62 | $55.90 | $54.81 | $55.11 | $55.11 | 1,014,055 |
| 2018-05-31 | $55.68 | $55.68 | $54.94 | $55.31 | $55.31 | 1,146,768 |
| 2018-05-30 | $55.51 | $55.63 | $55.12 | $55.60 | $55.60 | 861,025 |
| 2018-05-29 | $54.57 | $55.42 | $54.57 | $55.11 | $55.11 | 857,260 |
| 2018-05-25 | $54.86 | $55.38 | $54.86 | $55.26 | $55.26 | 969,281 |
| 2018-05-24 | $55.25 | $55.51 | $54.94 | $55.23 | $55.23 | 1,144,549 |
| 2018-05-23 | $54.99 | $55.32 | $54.77 | $55.25 | $55.25 | 841,838 |
| 2018-05-22 | $56.00 | $56.26 | $55.35 | $55.36 | $55.36 | 817,477 |
| 2018-05-21 | $55.58 | $56.19 | $55.50 | $55.97 | $55.97 | 609,569 |
| 2018-05-18 | $55.54 | $55.73 | $55.36 | $55.49 | $55.49 | 629,258 |
| 2018-05-17 | $55.61 | $55.92 | $55.42 | $55.52 | $55.52 | 612,899 |
| 2018-05-16 | $55.76 | $56.13 | $55.48 | $55.80 | $55.80 | 869,327 |
| 2018-05-15 | $55.45 | $55.70 | $55.20 | $55.59 | $55.59 | 647,090 |
| 2018-05-14 | $55.28 | $55.78 | $55.09 | $55.47 | $55.47 | 553,262 |
| 2018-05-11 | $55.68 | $56.11 | $54.85 | $55.31 | $55.31 | 1,309,857 |
| 2018-05-10 | $55.49 | $55.93 | $55.29 | $55.54 | $55.54 | 1,177,971 |
| 2018-05-09 | $55.00 | $55.75 | $54.99 | $55.37 | $55.37 | 1,231,808 |
| 2018-05-08 | $54.35 | $54.88 | $54.04 | $54.74 | $54.74 | 1,235,878 |
| 2018-05-07 | $54.29 | $54.64 | $54.09 | $54.14 | $54.14 | 1,052,612 |
| 2018-05-04 | $53.63 | $54.41 | $53.43 | $54.18 | $54.18 | 1,388,680 |
| 2018-05-03 | $53.07 | $53.97 | $52.50 | $53.63 | $53.63 | 1,719,139 |
| 2018-05-02 | $51.94 | $52.90 | $51.59 | $52.33 | $52.33 | 1,465,340 |
| 2018-05-01 | $52.05 | $52.26 | $51.51 | $51.79 | $51.79 | 1,175,656 |
| 2018-04-30 | $52.67 | $52.96 | $52.09 | $52.13 | $52.13 | 1,360,499 |
| 2018-04-27 | $52.26 | $52.61 | $51.87 | $52.59 | $52.59 | 637,925 |
| 2018-04-26 | $52.32 | $52.59 | $52.08 | $52.31 | $52.31 | 614,476 |
| 2018-04-25 | $52.16 | $52.39 | $51.84 | $52.26 | $52.26 | 594,399 |
| 2018-04-24 | $52.67 | $53.17 | $52.22 | $52.39 | $52.39 | 1,017,824 |
| 2018-04-23 | $52.54 | $52.92 | $52.47 | $52.70 | $52.70 | 544,638 |
| 2018-04-20 | $53.07 | $53.10 | $52.61 | $52.70 | $52.70 | 747,724 |
| 2018-04-19 | $52.94 | $53.17 | $52.54 | $52.78 | $52.78 | 662,807 |
| 2018-04-18 | $52.74 | $53.20 | $52.54 | $52.84 | $52.84 | 970,354 |
| 2018-04-17 | $52.51 | $52.75 | $52.23 | $52.38 | $52.38 | 753,265 |
| 2018-04-16 | $52.00 | $52.42 | $51.79 | $52.26 | $52.26 | 518,409 |
| 2018-04-13 | $52.20 | $52.36 | $51.60 | $51.68 | $51.68 | 673,007 |
| 2018-04-12 | $51.99 | $52.13 | $51.71 | $51.86 | $51.86 | 663,130 |
| 2018-04-11 | $51.25 | $52.04 | $51.25 | $51.66 | $51.66 | 783,353 |
| 2018-04-10 | $51.77 | $52.03 | $51.45 | $51.88 | $51.88 | 959,529 |
| 2018-04-09 | $51.49 | $51.73 | $51.14 | $51.16 | $51.16 | 1,018,880 |
| 2018-04-06 | $52.09 | $52.58 | $51.09 | $51.43 | $51.43 | 1,371,515 |
| 2018-04-05 | $51.88 | $52.53 | $51.61 | $52.48 | $52.48 | 1,796,714 |
| 2018-04-04 | $50.54 | $51.80 | $50.04 | $51.72 | $51.72 | 1,300,987 |
| 2018-04-03 | $50.55 | $51.20 | $50.29 | $51.17 | $51.17 | 991,358 |
| 2018-04-02 | $50.82 | $51.10 | $50.03 | $50.51 | $50.51 | 1,282,579 |
| 2018-03-29 | $50.32 | $50.80 | $50.20 | $50.72 | $50.72 | 1,177,791 |
| 2018-03-28 | $49.96 | $50.41 | $49.79 | $50.17 | $50.17 | 1,031,208 |
| 2018-03-27 | $50.50 | $50.50 | $49.65 | $49.96 | $49.96 | 1,473,697 |
| 2018-03-26 | $50.11 | $50.50 | $49.78 | $50.38 | $50.38 | 904,352 |
| 2018-03-23 | $50.21 | $50.47 | $49.45 | $49.55 | $49.55 | 1,279,286 |
| 2018-03-22 | $50.59 | $51.04 | $50.12 | $50.12 | $50.12 | 1,350,242 |
| 2018-03-21 | $50.82 | $51.45 | $50.75 | $51.11 | $51.11 | 1,021,084 |
| 2018-03-20 | $50.61 | $51.19 | $50.61 | $50.85 | $50.85 | 1,074,319 |
| 2018-03-19 | $50.44 | $50.61 | $50.17 | $50.59 | $50.59 | 1,271,410 |
| 2018-03-16 | $50.22 | $50.64 | $49.98 | $50.51 | $50.51 | 1,007,666 |
| 2018-03-15 | $50.85 | $50.94 | $49.98 | $50.30 | $50.30 | 1,456,211 |
| 2018-03-14 | $50.14 | $50.91 | $49.98 | $50.76 | $50.76 | 1,891,501 |
| 2018-03-13 | $49.49 | $49.80 | $49.20 | $49.63 | $49.63 | 1,470,702 |
| 2018-03-12 | $49.80 | $50.08 | $49.34 | $49.37 | $49.37 | 1,881,152 |
| 2018-03-09 | $49.57 | $50.00 | $49.30 | $49.78 | $49.78 | 1,714,968 |
| 2018-03-08 | $48.98 | $49.34 | $48.88 | $49.21 | $49.21 | 1,102,141 |
| 2018-03-07 | $49.01 | $49.45 | $48.29 | $48.94 | $48.94 | 1,442,914 |
| 2018-03-06 | $49.43 | $49.56 | $48.96 | $49.31 | $49.31 | 1,094,262 |
| 2018-03-05 | $49.11 | $49.42 | $48.70 | $49.13 | $49.13 | 1,523,801 |
| 2018-03-02 | $49.22 | $49.56 | $48.61 | $49.34 | $49.34 | 1,349,777 |
| 2018-03-01 | $49.73 | $49.93 | $49.14 | $49.55 | $49.55 | 1,481,880 |
| 2018-02-28 | $50.38 | $50.62 | $49.48 | $49.61 | $49.61 | 2,104,843 |
| 2018-02-27 | $51.33 | $51.48 | $50.40 | $50.42 | $50.42 | 1,802,276 |
| 2018-02-26 | $51.15 | $51.69 | $50.95 | $51.58 | $51.58 | 1,011,236 |
| 2018-02-23 | $51.54 | $51.66 | $50.35 | $50.92 | $50.92 | 1,601,589 |
| 2018-02-22 | $51.72 | $51.77 | $51.04 | $51.20 | $51.20 | 1,576,580 |
| 2018-02-21 | $51.59 | $51.92 | $51.48 | $51.49 | $51.49 | 1,607,375 |
| 2018-02-20 | $51.79 | $52.25 | $51.31 | $51.58 | $51.58 | 1,613,003 |
| 2018-02-16 | $51.76 | $52.46 | $51.68 | $51.96 | $51.96 | 1,264,316 |
| 2018-02-15 | $52.93 | $52.96 | $51.84 | $51.97 | $51.97 | 1,587,963 |
| 2018-02-14 | $53.00 | $54.23 | $52.01 | $52.67 | $52.67 | 2,096,145 |
| 2018-02-13 | $51.50 | $51.95 | $51.21 | $51.66 | $51.66 | 1,800,381 |
| 2018-02-12 | $51.20 | $52.10 | $51.10 | $51.85 | $51.85 | 2,017,720 |
| 2018-02-09 | $51.40 | $51.46 | $49.04 | $50.90 | $50.90 | 2,996,842 |
| 2018-02-08 | $52.07 | $52.35 | $50.89 | $50.97 | $50.97 | 1,695,815 |
| 2018-02-07 | $51.91 | $52.85 | $51.86 | $52.24 | $52.24 | 2,210,800 |
| 2018-02-06 | $50.84 | $53.04 | $50.46 | $52.07 | $52.07 | 1,753,275 |
| 2018-02-05 | $52.66 | $52.91 | $51.16 | $51.63 | $51.63 | 2,460,380 |
| 2018-02-02 | $53.84 | $54.00 | $52.94 | $53.04 | $53.04 | 1,880,539 |
| 2018-02-01 | $54.13 | $54.58 | $53.92 | $53.95 | $53.95 | 1,246,089 |
| 2018-01-31 | $54.55 | $54.75 | $53.77 | $54.10 | $54.10 | 1,506,072 |
| 2018-01-30 | $54.68 | $54.93 | $54.17 | $54.17 | $54.17 | 1,588,112 |
| 2018-01-29 | $55.42 | $55.67 | $54.95 | $54.95 | $54.95 | 906,385 |
| 2018-01-26 | $54.90 | $55.16 | $54.79 | $55.04 | $55.04 | 997,494 |
| 2018-01-25 | $54.70 | $54.93 | $54.54 | $54.68 | $54.68 | 832,839 |
| 2018-01-24 | $54.96 | $55.29 | $54.40 | $54.55 | $54.55 | 1,043,407 |
| 2018-01-23 | $54.32 | $54.83 | $54.16 | $54.58 | $54.58 | 1,331,785 |
| 2018-01-22 | $53.84 | $54.60 | $53.71 | $54.50 | $54.50 | 1,056,452 |
| 2018-01-19 | $53.50 | $54.17 | $53.36 | $54.11 | $54.11 | 641,326 |
| 2018-01-18 | $54.13 | $54.18 | $53.65 | $53.73 | $53.73 | 726,278 |
| 2018-01-17 | $54.07 | $54.25 | $53.70 | $54.06 | $54.06 | 774,002 |
| 2018-01-16 | $54.28 | $54.70 | $53.69 | $53.90 | $53.90 | 979,847 |
| 2018-01-12 | $54.17 | $54.59 | $53.91 | $54.23 | $54.23 | 956,180 |
| 2018-01-11 | $53.71 | $54.17 | $53.47 | $54.10 | $54.10 | 1,259,150 |
| 2018-01-10 | $53.26 | $53.59 | $53.00 | $53.40 | $53.40 | 1,027,304 |
| 2018-01-09 | $53.77 | $53.83 | $53.39 | $53.48 | $53.48 | 1,229,814 |
| 2018-01-08 | $53.21 | $53.59 | $53.07 | $53.44 | $53.44 | 1,006,139 |
| 2018-01-05 | $52.98 | $53.44 | $52.83 | $53.27 | $53.27 | 765,888 |
| 2018-01-04 | $52.99 | $53.35 | $52.79 | $52.97 | $52.97 | 1,313,661 |
| 2018-01-03 | $52.75 | $52.95 | $52.47 | $52.68 | $52.68 | 1,781,703 |
| 2018-01-02 | $52.64 | $53.35 | $52.42 | $52.63 | $52.63 | 1,285,661 |
| 2017-12-29 | $53.06 | $53.17 | $52.59 | $52.61 | $52.61 | 669,337 |
| 2017-12-28 | $52.87 | $53.13 | $52.64 | $52.99 | $52.99 | 614,288 |
| 2017-12-27 | $52.84 | $52.93 | $52.50 | $52.80 | $52.80 | 638,288 |
| 2017-12-26 | $53.02 | $53.16 | $52.81 | $52.84 | $52.84 | 417,154 |
| 2017-12-22 | $53.28 | $53.28 | $52.78 | $53.06 | $53.06 | 694,114 |
| 2017-12-21 | $52.66 | $53.18 | $52.64 | $52.98 | $52.98 | 931,674 |
| 2017-12-20 | $53.01 | $53.37 | $52.68 | $52.69 | $52.69 | 875,015 |
| 2017-12-19 | $53.03 | $53.40 | $52.64 | $52.74 | $52.74 | 785,309 |
| 2017-12-18 | $53.08 | $53.56 | $52.80 | $53.02 | $53.02 | 1,098,722 |
| 2017-12-15 | $52.12 | $53.17 | $52.09 | $52.67 | $52.67 | 1,551,426 |
| 2017-12-14 | $52.50 | $52.88 | $52.00 | $52.12 | $52.12 | 1,268,666 |
| 2017-12-13 | $52.65 | $52.80 | $52.28 | $52.58 | $52.58 | 1,134,879 |
| 2017-12-12 | $52.25 | $52.65 | $51.34 | $52.54 | $52.54 | 1,191,895 |
| 2017-12-11 | $52.54 | $52.65 | $51.95 | $52.06 | $52.06 | 1,828,882 |
| 2017-12-08 | $52.40 | $52.60 | $52.06 | $52.36 | $52.36 | 1,229,479 |
| 2017-12-07 | $51.80 | $52.41 | $51.73 | $52.30 | $52.30 | 1,282,643 |
| 2017-12-06 | $51.79 | $52.22 | $51.73 | $51.77 | $51.77 | 1,037,389 |
| 2017-12-05 | $51.93 | $52.22 | $51.18 | $51.88 | $51.88 | 1,257,705 |
| 2017-12-04 | $52.46 | $52.64 | $51.79 | $51.98 | $51.98 | 1,257,804 |
| 2017-12-01 | $51.93 | $52.50 | $51.26 | $52.14 | $52.14 | 1,435,993 |
| 2017-11-30 | $52.00 | $52.26 | $51.49 | $51.97 | $51.97 | 2,870,974 |
| 2017-11-29 | $51.75 | $52.05 | $51.29 | $51.74 | $51.74 | 1,092,915 |
| 2017-11-28 | $51.12 | $51.79 | $51.00 | $51.71 | $51.71 | 1,350,325 |
| 2017-11-27 | $51.19 | $51.47 | $50.83 | $51.13 | $51.13 | 516,680 |
| 2017-11-24 | $51.03 | $51.44 | $51.03 | $51.31 | $51.31 | 277,458 |
| 2017-11-22 | $50.82 | $51.31 | $50.79 | $50.81 | $50.81 | 512,811 |
| 2017-11-21 | $51.10 | $51.16 | $50.63 | $50.71 | $50.71 | 701,186 |
| 2017-11-20 | $50.54 | $50.97 | $50.38 | $50.87 | $50.87 | 1,475,857 |
| 2017-11-17 | $49.94 | $50.56 | $49.93 | $50.48 | $50.48 | 843,627 |
| 2017-11-16 | $49.90 | $50.74 | $49.90 | $50.19 | $50.19 | 1,140,152 |
| 2017-11-15 | $49.80 | $50.14 | $49.07 | $49.75 | $49.75 | 1,137,883 |
| 2017-11-14 | $50.50 | $50.94 | $49.88 | $50.15 | $50.15 | 1,627,733 |
| 2017-11-13 | $50.97 | $50.97 | $49.80 | $50.61 | $50.61 | 1,957,254 |
| 2017-11-10 | $51.99 | $52.20 | $51.51 | $51.67 | $51.67 | 1,033,853 |
| 2017-11-09 | $51.76 | $52.21 | $51.51 | $51.87 | $51.87 | 1,132,890 |
| 2017-11-08 | $52.20 | $52.36 | $51.60 | $51.98 | $51.98 | 955,827 |
| 2017-11-07 | $52.40 | $52.52 | $51.90 | $52.19 | $52.19 | 956,493 |
| 2017-11-06 | $52.45 | $52.59 | $51.84 | $52.30 | $52.30 | 1,182,988 |
| 2017-11-03 | $52.76 | $52.86 | $52.26 | $52.51 | $52.51 | 697,048 |
| 2017-11-02 | $54.01 | $54.50 | $52.24 | $53.01 | $53.01 | 1,785,444 |
| 2017-11-01 | $53.03 | $53.13 | $52.08 | $52.86 | $52.86 | 1,452,969 |
| 2017-10-31 | $52.52 | $53.30 | $52.50 | $52.64 | $52.64 | 932,373 |
| 2017-10-30 | $52.02 | $52.93 | $52.02 | $52.52 | $52.52 | 1,309,256 |
| 2017-10-27 | $52.55 | $52.67 | $52.02 | $52.43 | $52.43 | 606,385 |
| 2017-10-26 | $52.31 | $52.81 | $52.01 | $52.62 | $52.62 | 607,655 |
| 2017-10-25 | $52.77 | $52.94 | $51.91 | $52.07 | $52.07 | 877,413 |
| 2017-10-24 | $52.84 | $53.03 | $52.53 | $52.90 | $52.90 | 450,896 |
| 2017-10-23 | $52.99 | $53.08 | $52.40 | $52.55 | $52.55 | 660,319 |
| 2017-10-20 | $52.72 | $53.19 | $52.62 | $53.06 | $53.06 | 1,307,477 |
| 2017-10-19 | $52.12 | $52.26 | $51.74 | $52.26 | $52.26 | 1,148,899 |
| 2017-10-18 | $52.51 | $52.64 | $52.20 | $52.33 | $52.33 | 853,183 |
| 2017-10-17 | $52.59 | $52.82 | $52.35 | $52.43 | $52.43 | 691,291 |
| 2017-10-16 | $52.35 | $52.85 | $52.31 | $52.44 | $52.44 | 646,633 |
| 2017-10-13 | $52.11 | $52.47 | $51.99 | $52.35 | $52.35 | 400,626 |
| 2017-10-12 | $52.00 | $52.37 | $51.83 | $52.06 | $52.06 | 425,436 |
| 2017-10-11 | $51.97 | $52.30 | $51.64 | $52.00 | $52.00 | 859,328 |
| 2017-10-10 | $51.99 | $52.13 | $51.39 | $52.05 | $52.05 | 692,841 |
| 2017-10-09 | $52.05 | $52.37 | $51.92 | $52.09 | $52.09 | 452,368 |
| 2017-10-06 | $51.95 | $52.07 | $51.62 | $51.97 | $51.97 | 578,123 |
| 2017-10-05 | $52.07 | $52.29 | $51.94 | $52.00 | $52.00 | 818,740 |
| 2017-10-04 | $51.89 | $52.34 | $51.81 | $51.99 | $51.99 | 716,771 |
| 2017-10-03 | $51.55 | $51.84 | $50.91 | $51.84 | $51.84 | 1,040,227 |
| 2017-10-02 | $51.29 | $51.69 | $51.22 | $51.46 | $51.46 | 1,002,488 |
| 2017-09-29 | $50.66 | $51.27 | $50.49 | $51.11 | $51.11 | 986,589 |
| 2017-09-28 | $50.11 | $50.65 | $49.70 | $50.65 | $50.65 | 916,642 |
| 2017-09-27 | $50.48 | $50.65 | $49.87 | $50.03 | $50.03 | 863,016 |
| 2017-09-26 | $49.88 | $50.65 | $49.81 | $50.27 | $50.27 | 744,604 |
| 2017-09-25 | $49.90 | $50.00 | $49.40 | $49.78 | $49.78 | 610,172 |
| 2017-09-22 | $50.16 | $50.43 | $49.60 | $49.90 | $49.90 | 870,738 |
| 2017-09-21 | $50.24 | $50.43 | $49.84 | $50.16 | $50.16 | 533,715 |
| 2017-09-20 | $49.88 | $50.35 | $49.47 | $50.20 | $50.20 | 695,207 |
| 2017-09-19 | $49.42 | $50.05 | $49.25 | $50.02 | $50.02 | 560,132 |
| 2017-09-18 | $49.77 | $49.93 | $49.19 | $49.24 | $49.24 | 757,302 |
| 2017-09-15 | $49.02 | $49.66 | $48.97 | $49.61 | $49.61 | 944,537 |
| 2017-09-14 | $49.38 | $49.53 | $48.93 | $49.01 | $49.01 | 502,480 |
| 2017-09-13 | $49.54 | $50.00 | $49.35 | $49.44 | $49.44 | 539,153 |
| 2017-09-12 | $49.34 | $49.69 | $49.21 | $49.58 | $49.58 | 444,365 |
| 2017-09-11 | $49.22 | $49.59 | $49.01 | $49.17 | $49.17 | 810,879 |
| 2017-09-08 | $48.38 | $49.06 | $48.13 | $49.00 | $49.00 | 951,339 |
| 2017-09-07 | $49.43 | $49.43 | $48.23 | $48.56 | $48.56 | 1,279,587 |
| 2017-09-06 | $49.77 | $50.17 | $49.13 | $49.19 | $49.19 | 738,247 |
| 2017-09-05 | $50.31 | $50.38 | $49.09 | $49.53 | $49.53 | 776,648 |
| 2017-09-01 | $50.42 | $50.90 | $50.34 | $50.39 | $50.39 | 1,217,918 |
| 2017-08-31 | $49.92 | $50.47 | $49.68 | $50.30 | $50.30 | 1,172,660 |
| 2017-08-30 | $49.41 | $49.74 | $49.37 | $49.66 | $49.66 | 926,878 |
| 2017-08-29 | $48.75 | $49.51 | $48.68 | $49.48 | $49.48 | 577,388 |
| 2017-08-28 | $49.24 | $49.24 | $48.91 | $49.20 | $49.20 | 374,223 |
| 2017-08-25 | $49.04 | $49.29 | $48.88 | $49.11 | $49.11 | 513,326 |
| 2017-08-24 | $48.68 | $49.03 | $48.52 | $48.82 | $48.82 | 674,769 |
| 2017-08-23 | $48.31 | $48.70 | $48.31 | $48.42 | $48.42 | 735,636 |
| 2017-08-22 | $47.99 | $48.61 | $47.99 | $48.52 | $48.52 | 529,904 |
| 2017-08-21 | $47.96 | $48.44 | $47.70 | $47.87 | $47.87 | 458,927 |
| 2017-08-18 | $48.09 | $48.40 | $47.91 | $47.96 | $47.96 | 858,341 |
| 2017-08-17 | $48.99 | $49.20 | $48.16 | $48.20 | $48.20 | 963,089 |
| 2017-08-16 | $48.64 | $49.38 | $48.50 | $48.98 | $48.98 | 1,067,005 |
| 2017-08-15 | $48.63 | $49.33 | $48.55 | $48.55 | $48.55 | 798,693 |
| 2017-08-14 | $48.82 | $49.29 | $48.53 | $48.63 | $48.63 | 727,416 |
| 2017-08-11 | $47.70 | $48.81 | $47.70 | $48.33 | $48.33 | 1,333,771 |
| 2017-08-10 | $49.67 | $49.70 | $48.83 | $48.96 | $48.96 | 1,324,783 |
| 2017-08-09 | $49.62 | $50.05 | $49.07 | $49.95 | $49.95 | 1,610,949 |
| 2017-08-08 | $50.24 | $50.79 | $49.65 | $49.86 | $49.86 | 882,493 |
| 2017-08-07 | $50.14 | $50.45 | $49.21 | $50.24 | $50.24 | 1,589,884 |
| 2017-08-04 | $49.83 | $50.27 | $49.51 | $50.13 | $50.13 | 1,477,377 |
| 2017-08-03 | $49.51 | $50.66 | $49.04 | $49.45 | $49.45 | 1,354,988 |
| 2017-08-02 | $49.33 | $49.53 | $48.57 | $48.89 | $48.89 | 754,495 |
| 2017-08-01 | $49.68 | $49.76 | $49.25 | $49.41 | $49.41 | 834,584 |
| 2017-07-31 | $49.21 | $49.42 | $48.96 | $49.10 | $49.10 | 836,155 |
| 2017-07-28 | $48.74 | $49.20 | $48.55 | $49.04 | $49.04 | 453,306 |
| 2017-07-27 | $49.02 | $49.34 | $48.62 | $48.88 | $48.88 | 741,845 |
| 2017-07-26 | $49.11 | $49.19 | $48.56 | $48.80 | $48.80 | 1,230,949 |
| 2017-07-25 | $49.80 | $49.93 | $48.99 | $49.02 | $49.02 | 1,170,526 |
| 2017-07-24 | $49.49 | $49.79 | $49.39 | $49.40 | $49.40 | 732,004 |
| 2017-07-21 | $49.80 | $50.02 | $48.96 | $49.51 | $49.51 | 1,350,872 |
| 2017-07-20 | $48.84 | $50.24 | $48.83 | $49.91 | $49.91 | 2,735,033 |
| 2017-07-19 | $48.48 | $49.12 | $48.43 | $48.87 | $48.87 | 956,365 |
| 2017-07-18 | $47.94 | $48.31 | $47.58 | $48.27 | $48.27 | 965,968 |
| 2017-07-17 | $47.68 | $48.56 | $47.39 | $48.12 | $48.12 | 1,296,215 |
| 2017-07-14 | $47.95 | $48.21 | $47.44 | $47.63 | $47.63 | 698,361 |
| 2017-07-13 | $47.50 | $47.98 | $47.45 | $47.89 | $47.89 | 545,929 |
| 2017-07-12 | $47.34 | $47.67 | $47.10 | $47.50 | $47.50 | 680,313 |
| 2017-07-11 | $47.05 | $47.37 | $46.89 | $47.12 | $47.12 | 704,493 |
| 2017-07-10 | $46.85 | $47.55 | $46.76 | $47.49 | $47.49 | 792,795 |
| 2017-07-07 | $46.85 | $47.10 | $46.53 | $46.83 | $46.83 | 440,264 |
| 2017-07-06 | $46.93 | $47.42 | $46.54 | $46.58 | $46.58 | 711,249 |
| 2017-07-05 | $46.97 | $47.27 | $46.23 | $47.18 | $47.18 | 705,413 |
| 2017-07-03 | $46.65 | $47.07 | $46.44 | $46.96 | $46.96 | 423,920 |
| 2017-06-30 | $47.01 | $47.19 | $46.00 | $46.43 | $46.43 | 1,389,326 |
| 2017-06-29 | $47.00 | $47.43 | $46.35 | $46.84 | $46.84 | 992,614 |
| 2017-06-28 | $45.97 | $46.91 | $45.72 | $46.89 | $46.89 | 1,181,498 |
| 2017-06-27 | $46.01 | $46.35 | $45.60 | $45.61 | $45.61 | 910,163 |
| 2017-06-26 | $45.59 | $46.33 | $45.54 | $45.64 | $45.64 | 588,537 |
| 2017-06-23 | $45.11 | $46.08 | $45.08 | $45.64 | $45.64 | 1,594,448 |
| 2017-06-22 | $45.01 | $45.43 | $44.69 | $45.10 | $45.10 | 907,433 |
| 2017-06-21 | $45.77 | $45.82 | $44.80 | $44.98 | $44.98 | 814,338 |
| 2017-06-20 | $46.12 | $46.34 | $45.72 | $45.72 | $45.72 | 661,385 |
| 2017-06-19 | $46.36 | $46.68 | $46.04 | $46.25 | $46.25 | 836,197 |
| 2017-06-16 | $46.26 | $46.41 | $45.84 | $46.14 | $46.14 | 848,605 |
| 2017-06-15 | $46.30 | $46.92 | $45.92 | $46.21 | $46.21 | 869,569 |
| 2017-06-14 | $45.73 | $46.76 | $45.53 | $46.73 | $46.73 | 1,783,374 |
| 2017-06-13 | $45.46 | $46.23 | $45.37 | $45.66 | $45.66 | 1,569,362 |
| 2017-06-12 | $45.34 | $46.17 | $45.34 | $45.38 | $45.38 | 1,766,673 |
| 2017-06-09 | $45.16 | $45.71 | $45.13 | $45.41 | $45.41 | 1,737,981 |
| 2017-06-08 | $44.75 | $45.24 | $44.63 | $44.98 | $44.98 | 616,803 |
| 2017-06-07 | $44.82 | $44.99 | $44.50 | $44.76 | $44.76 | 1,039,488 |
| 2017-06-06 | $44.67 | $45.15 | $44.51 | $44.73 | $44.73 | 1,181,731 |
| 2017-06-05 | $45.33 | $45.54 | $44.85 | $44.85 | $44.85 | 921,339 |
| 2017-06-02 | $44.73 | $45.65 | $44.73 | $45.42 | $45.42 | 1,713,617 |
| 2017-06-01 | $44.46 | $44.99 | $44.21 | $44.99 | $44.99 | 3,170,442 |
| 2017-05-31 | $44.00 | $44.08 | $43.19 | $44.02 | $44.02 | 3,892,299 |
| 2017-05-30 | $44.67 | $44.83 | $43.93 | $43.94 | $43.94 | 1,242,398 |
| 2017-05-26 | $44.98 | $45.07 | $44.56 | $44.80 | $44.80 | 935,498 |
| 2017-05-25 | $45.36 | $45.44 | $44.64 | $44.95 | $44.95 | 896,714 |
| 2017-05-24 | $45.23 | $45.43 | $44.89 | $45.10 | $45.10 | 1,379,263 |
| 2017-05-23 | $45.18 | $45.24 | $44.46 | $45.03 | $45.03 | 1,526,613 |
| 2017-05-22 | $44.94 | $45.42 | $44.75 | $44.98 | $44.98 | 2,225,355 |
| 2017-05-19 | $43.43 | $44.80 | $43.43 | $44.49 | $44.49 | 1,826,510 |
| 2017-05-18 | $43.40 | $43.62 | $43.00 | $43.45 | $43.45 | 1,500,365 |
| 2017-05-17 | $42.60 | $44.31 | $42.35 | $43.45 | $43.45 | 2,899,524 |
| 2017-05-16 | $45.00 | $45.00 | $44.61 | $44.78 | $44.78 | 1,721,097 |
| 2017-05-15 | $44.69 | $45.51 | $44.64 | $45.03 | $45.03 | 2,264,250 |
| 2017-05-12 | $44.75 | $44.88 | $44.18 | $44.62 | $44.62 | 1,238,389 |
| 2017-05-11 | $44.86 | $45.03 | $44.15 | $44.96 | $44.96 | 1,615,847 |
| 2017-05-10 | $46.00 | $46.00 | $44.99 | $45.03 | $45.03 | 1,977,578 |
| 2017-05-09 | $46.05 | $46.95 | $45.49 | $46.02 | $46.02 | 3,519,113 |
| 2017-05-08 | $45.07 | $45.42 | $44.64 | $45.09 | $45.09 | 2,118,408 |
| 2017-05-05 | $46.19 | $46.19 | $44.65 | $44.99 | $44.99 | 2,759,750 |
| 2017-05-04 | $46.49 | $46.77 | $45.69 | $46.11 | $46.11 | 1,160,531 |
| 2017-05-03 | $46.36 | $46.45 | $46.12 | $46.26 | $46.26 | 1,297,672 |
| 2017-05-02 | $46.34 | $46.63 | $46.14 | $46.41 | $46.41 | 1,222,094 |
| 2017-05-01 | $46.15 | $46.53 | $45.97 | $46.26 | $46.26 | 1,050,276 |
| 2017-04-28 | $45.58 | $46.11 | $45.34 | $46.01 | $46.01 | 1,505,668 |
| 2017-04-27 | $45.43 | $45.64 | $44.83 | $45.61 | $45.61 | 1,134,761 |
| 2017-04-26 | $45.15 | $45.63 | $45.11 | $45.38 | $45.38 | 1,233,474 |
| 2017-04-25 | $45.29 | $45.76 | $45.09 | $45.12 | $45.12 | 1,386,791 |
| 2017-04-24 | $44.64 | $45.59 | $44.43 | $45.09 | $45.09 | 1,754,616 |
| 2017-04-21 | $44.61 | $44.82 | $43.83 | $43.83 | $43.83 | 1,158,000 |
| 2017-04-20 | $44.23 | $44.85 | $44.02 | $44.64 | $44.64 | 1,027,233 |
| 2017-04-19 | $43.83 | $44.29 | $43.83 | $44.11 | $44.11 | 1,299,965 |
| 2017-04-18 | $43.47 | $43.82 | $43.23 | $43.64 | $43.64 | 813,846 |
| 2017-04-17 | $43.10 | $43.81 | $42.97 | $43.72 | $43.72 | 1,004,549 |
| 2017-04-13 | $43.39 | $43.73 | $42.85 | $43.03 | $43.03 | 1,490,244 |
| 2017-04-12 | $43.56 | $44.03 | $43.22 | $43.41 | $43.41 | 907,414 |
| 2017-04-11 | $44.08 | $44.19 | $43.66 | $44.02 | $44.02 | 713,028 |
| 2017-04-10 | $43.55 | $44.49 | $43.54 | $44.24 | $44.24 | 1,134,534 |
| 2017-04-07 | $43.95 | $44.15 | $43.28 | $43.38 | $43.38 | 1,934,120 |
| 2017-04-06 | $44.49 | $45.10 | $43.71 | $44.16 | $44.16 | 2,838,522 |
| 2017-04-05 | $45.81 | $46.33 | $45.44 | $45.46 | $45.46 | 1,177,450 |
| 2017-04-04 | $45.14 | $45.68 | $44.97 | $45.45 | $45.45 | 835,100 |
| 2017-04-03 | $46.00 | $46.24 | $44.89 | $45.33 | $45.33 | 1,034,473 |
| 2017-03-31 | $45.80 | $46.19 | $45.71 | $45.97 | $45.97 | 1,220,792 |
| 2017-03-30 | $45.51 | $46.04 | $45.48 | $45.91 | $45.91 | 925,925 |
| 2017-03-29 | $45.17 | $45.71 | $44.83 | $45.54 | $45.54 | 1,192,747 |
| 2017-03-28 | $44.21 | $45.38 | $44.20 | $45.20 | $45.20 | 1,276,054 |
| 2017-03-27 | $44.18 | $44.45 | $43.78 | $44.42 | $44.42 | 1,475,990 |
| 2017-03-24 | $44.78 | $45.18 | $44.38 | $44.57 | $44.57 | 696,638 |
| 2017-03-23 | $44.41 | $45.05 | $44.18 | $44.78 | $44.78 | 1,467,519 |
| 2017-03-22 | $44.00 | $44.40 | $43.63 | $44.33 | $44.33 | 1,498,872 |
| 2017-03-21 | $45.39 | $45.66 | $44.17 | $44.26 | $44.26 | 1,725,853 |
| 2017-03-20 | $45.45 | $45.65 | $45.08 | $45.25 | $45.25 | 769,006 |
| 2017-03-17 | $45.58 | $45.84 | $45.41 | $45.46 | $45.46 | 1,228,176 |
| 2017-03-16 | $45.44 | $45.88 | $45.39 | $45.63 | $45.63 | 1,532,039 |
| 2017-03-15 | $45.15 | $45.58 | $44.97 | $45.36 | $45.36 | 1,869,010 |
| 2017-03-14 | $45.43 | $45.43 | $44.37 | $45.12 | $45.12 | 1,781,061 |
| 2017-03-13 | $45.12 | $45.30 | $44.82 | $44.86 | $44.86 | 1,349,351 |
| 2017-03-10 | $45.14 | $45.29 | $44.94 | $45.14 | $45.14 | 1,036,376 |
| 2017-03-09 | $45.05 | $45.91 | $44.84 | $44.89 | $44.89 | 1,618,393 |
| 2017-03-08 | $45.24 | $45.74 | $45.03 | $45.31 | $45.31 | 1,523,103 |
| 2017-03-07 | $45.16 | $45.19 | $44.60 | $45.02 | $45.02 | 1,709,087 |
| 2017-03-06 | $45.65 | $45.68 | $44.54 | $45.24 | $45.24 | 1,690,164 |
| 2017-03-03 | $45.79 | $46.28 | $45.28 | $46.12 | $46.12 | 1,404,965 |
| 2017-03-02 | $46.12 | $46.37 | $45.79 | $45.81 | $45.81 | 1,567,258 |
| 2017-03-01 | $46.08 | $46.59 | $46.02 | $46.09 | $46.09 | 1,355,208 |
| 2017-02-28 | $45.49 | $45.72 | $45.13 | $45.30 | $45.30 | 1,456,936 |
| 2017-02-27 | $45.38 | $45.92 | $45.00 | $45.66 | $45.66 | 1,428,353 |
| 2017-02-24 | $45.38 | $45.38 | $44.78 | $45.35 | $45.35 | 1,703,345 |
| 2017-02-23 | $47.04 | $47.30 | $45.64 | $45.68 | $45.68 | 2,736,228 |
| 2017-02-22 | $47.62 | $47.85 | $46.66 | $46.89 | $46.89 | 1,792,511 |
| 2017-02-21 | $48.11 | $49.66 | $47.08 | $47.67 | $47.67 | 2,587,340 |
| 2017-02-17 | $46.36 | $46.91 | $46.05 | $46.65 | $46.65 | 1,553,747 |
| 2017-02-16 | $47.24 | $47.39 | $46.36 | $46.79 | $46.79 | 1,850,891 |
| 2017-02-15 | $46.87 | $47.37 | $46.80 | $47.14 | $47.14 | 1,911,344 |
| 2017-02-14 | $46.38 | $47.16 | $46.00 | $46.80 | $46.80 | 2,429,629 |
| 2017-02-13 | $46.41 | $47.14 | $46.36 | $46.41 | $46.41 | 2,616,424 |
| 2017-02-10 | $45.93 | $46.41 | $45.76 | $46.30 | $46.30 | 1,554,101 |
| 2017-02-09 | $45.14 | $46.09 | $45.05 | $45.94 | $45.94 | 1,524,133 |
| 2017-02-08 | $44.85 | $45.19 | $44.34 | $45.13 | $45.13 | 893,785 |
| 2017-02-07 | $44.86 | $45.15 | $44.55 | $44.95 | $44.95 | 1,347,061 |
| 2017-02-06 | $45.13 | $45.38 | $44.58 | $44.93 | $44.93 | 1,162,458 |
| 2017-02-03 | $44.55 | $45.30 | $44.29 | $45.10 | $45.10 | 1,305,878 |
| 2017-02-02 | $44.34 | $44.55 | $43.96 | $44.55 | $44.55 | 1,315,441 |
| 2017-02-01 | $44.39 | $44.98 | $43.93 | $44.40 | $44.40 | 1,588,417 |
| 2017-01-31 | $43.76 | $44.50 | $43.46 | $44.27 | $44.27 | 1,518,964 |
| 2017-01-30 | $43.87 | $44.15 | $43.35 | $44.13 | $44.13 | 1,272,405 |
| 2017-01-27 | $43.92 | $44.59 | $43.92 | $44.34 | $44.34 | 1,242,695 |
| 2017-01-26 | $44.00 | $44.51 | $43.80 | $44.24 | $44.24 | 1,180,018 |
| 2017-01-25 | $43.73 | $44.20 | $43.48 | $43.81 | $43.81 | 2,097,646 |
| 2017-01-24 | $42.15 | $43.33 | $42.10 | $43.18 | $43.18 | 1,538,059 |
| 2017-01-23 | $41.95 | $42.32 | $41.54 | $42.13 | $42.13 | 1,084,468 |
| 2017-01-20 | $41.94 | $42.60 | $41.78 | $42.08 | $42.08 | 1,156,320 |
| 2017-01-19 | $42.62 | $42.98 | $41.64 | $41.68 | $41.68 | 1,948,922 |
| 2017-01-18 | $42.13 | $42.83 | $41.77 | $42.53 | $42.53 | 1,140,609 |
| 2017-01-17 | $42.78 | $43.18 | $42.09 | $42.22 | $42.22 | 1,715,675 |
| 2017-01-13 | $42.93 | $43.61 | $42.92 | $43.00 | $43.00 | 2,840,416 |
| 2017-01-12 | $43.67 | $43.90 | $42.57 | $42.86 | $42.86 | 1,446,325 |
| 2017-01-11 | $43.21 | $44.35 | $43.16 | $43.76 | $43.76 | 2,772,336 |
| 2017-01-10 | $43.21 | $43.86 | $43.15 | $43.49 | $43.49 | 1,835,590 |
| 2017-01-09 | $43.59 | $43.61 | $42.88 | $43.14 | $43.14 | 1,354,848 |
| 2017-01-06 | $43.73 | $43.89 | $43.40 | $43.60 | $43.60 | 661,931 |
| 2017-01-05 | $43.25 | $44.23 | $43.25 | $43.69 | $43.69 | 1,115,944 |
| 2017-01-04 | $43.19 | $43.61 | $42.86 | $43.34 | $43.34 | 1,944,646 |
| 2017-01-03 | $42.02 | $42.78 | $41.83 | $42.74 | $42.74 | 1,516,501 |
| 2016-12-30 | $41.70 | $42.00 | $41.34 | $41.61 | $41.61 | 712,524 |
| 2016-12-29 | $41.79 | $42.04 | $41.35 | $41.57 | $41.57 | 787,263 |
| 2016-12-28 | $42.44 | $42.46 | $41.58 | $41.79 | $41.79 | 828,360 |
| 2016-12-27 | $42.24 | $42.61 | $42.12 | $42.35 | $42.35 | 1,019,217 |
| 2016-12-23 | $42.24 | $42.38 | $42.10 | $42.20 | $42.20 | 574,219 |
| 2016-12-22 | $43.13 | $43.35 | $42.10 | $42.23 | $42.23 | 1,104,227 |
| 2016-12-21 | $42.59 | $43.18 | $42.33 | $43.03 | $43.03 | 1,023,480 |
| 2016-12-20 | $42.69 | $42.87 | $42.40 | $42.62 | $42.62 | 1,355,731 |
| 2016-12-19 | $42.37 | $43.24 | $42.21 | $42.47 | $42.47 | 2,411,477 |
| 2016-12-16 | $42.76 | $43.22 | $42.38 | $42.44 | $42.44 | 1,426,674 |
| 2016-12-15 | $42.80 | $43.18 | $42.36 | $42.74 | $42.74 | 1,641,321 |
| 2016-12-14 | $43.48 | $44.07 | $42.69 | $42.78 | $42.78 | 2,123,718 |
| 2016-12-13 | $43.74 | $44.37 | $43.49 | $43.50 | $43.50 | 1,764,479 |
| 2016-12-12 | $44.30 | $44.30 | $43.37 | $43.60 | $43.60 | 1,621,420 |
| 2016-12-09 | $44.53 | $45.20 | $44.25 | $44.49 | $44.49 | 1,145,278 |
| 2016-12-08 | $44.15 | $44.75 | $44.15 | $44.53 | $44.53 | 1,748,359 |
| 2016-12-07 | $44.18 | $44.30 | $43.92 | $44.03 | $44.03 | 1,915,661 |
| 2016-12-06 | $43.75 | $44.17 | $43.46 | $44.03 | $44.03 | 1,206,490 |
| 2016-12-05 | $43.55 | $44.30 | $43.45 | $43.54 | $43.54 | 1,085,056 |
| 2016-12-02 | $43.09 | $43.81 | $42.88 | $43.33 | $43.33 | 1,542,287 |
| 2016-12-01 | $43.06 | $43.52 | $42.81 | $43.22 | $43.22 | 2,555,475 |
| 2016-11-30 | $43.76 | $44.15 | $42.65 | $42.85 | $42.85 | 3,277,114 |
| 2016-11-29 | $43.54 | $44.05 | $43.41 | $43.42 | $43.42 | 2,042,266 |
| 2016-11-28 | $44.27 | $44.29 | $43.32 | $43.60 | $43.60 | 2,312,715 |
| 2016-11-25 | $44.12 | $44.58 | $44.07 | $44.29 | $44.29 | 1,210,878 |
| 2016-11-23 | $43.70 | $44.35 | $43.48 | $43.90 | $43.90 | 4,864,476 |
| 2016-11-22 | $45.28 | $45.53 | $45.05 | $45.46 | $45.46 | 1,456,631 |
| 2016-11-21 | $44.73 | $45.20 | $44.37 | $45.17 | $45.17 | 1,460,430 |
| 2016-11-18 | $44.92 | $45.08 | $44.31 | $44.34 | $44.34 | 2,078,998 |
| 2016-11-17 | $44.04 | $45.04 | $43.75 | $44.98 | $44.98 | 2,272,750 |
| 2016-11-16 | $44.35 | $44.86 | $44.01 | $44.04 | $44.04 | 1,971,916 |
| 2016-11-15 | $43.45 | $44.52 | $43.31 | $44.45 | $44.45 | 2,599,758 |
| 2016-11-14 | $43.00 | $43.69 | $42.81 | $43.46 | $43.46 | 3,069,463 |
| 2016-11-11 | $41.49 | $42.37 | $41.38 | $42.33 | $42.33 | 2,202,707 |
| 2016-11-10 | $42.02 | $42.32 | $41.34 | $41.82 | $41.82 | 2,965,844 |
| 2016-11-09 | $41.52 | $42.08 | $40.62 | $41.79 | $41.79 | 2,435,474 |
| 2016-11-08 | $42.30 | $42.72 | $41.12 | $41.98 | $41.98 | 3,110,154 |
| 2016-11-07 | $41.98 | $42.17 | $41.42 | $41.71 | $41.71 | 2,267,277 |
| 2016-11-04 | $40.70 | $42.30 | $40.68 | $41.29 | $41.29 | 2,178,779 |
| 2016-11-03 | $40.53 | $41.02 | $40.46 | $40.77 | $40.77 | 1,357,760 |
| 2016-11-02 | $40.83 | $40.89 | $40.35 | $40.53 | $40.53 | 1,684,437 |
| 2016-11-01 | $41.36 | $42.36 | $40.40 | $40.68 | $40.68 | 2,272,270 |
| 2016-10-31 | $41.05 | $41.42 | $40.74 | $41.11 | $41.11 | 1,042,436 |
| 2016-10-28 | $41.12 | $41.56 | $40.64 | $40.99 | $40.99 | 1,033,694 |
| 2016-10-27 | $41.36 | $41.50 | $40.88 | $40.91 | $40.91 | 1,725,943 |
| 2016-10-26 | $40.54 | $41.48 | $40.42 | $41.15 | $41.15 | 1,823,355 |
| 2016-10-25 | $40.71 | $40.87 | $40.14 | $40.80 | $40.80 | 740,586 |
| 2016-10-24 | $40.97 | $41.31 | $40.85 | $40.85 | $40.85 | 1,520,579 |
| 2016-10-21 | $40.13 | $40.76 | $39.97 | $40.72 | $40.72 | 1,091,250 |
| 2016-10-20 | $40.80 | $41.15 | $40.51 | $40.79 | $40.79 | 889,213 |
| 2016-10-19 | $40.48 | $41.10 | $40.48 | $40.92 | $40.92 | 2,339,092 |
| 2016-10-18 | $39.74 | $40.42 | $39.42 | $40.40 | $40.40 | 1,377,679 |
| 2016-10-17 | $38.69 | $39.32 | $38.69 | $39.16 | $39.16 | 732,200 |
| 2016-10-14 | $39.24 | $39.86 | $38.72 | $38.77 | $38.77 | 868,211 |
| 2016-10-13 | $40.02 | $40.18 | $38.20 | $38.86 | $38.86 | 1,899,627 |
| 2016-10-12 | $40.55 | $40.83 | $40.20 | $40.50 | $40.50 | 1,032,575 |
| 2016-10-11 | $40.56 | $41.05 | $40.10 | $40.56 | $40.56 | 1,582,765 |
| 2016-10-10 | $40.25 | $40.99 | $40.16 | $40.66 | $40.66 | 1,282,718 |
| 2016-10-07 | $39.86 | $40.15 | $39.55 | $39.93 | $39.93 | 1,445,086 |
| 2016-10-06 | $39.96 | $40.12 | $39.62 | $40.08 | $40.08 | 1,005,879 |
| 2016-10-05 | $39.15 | $39.99 | $39.03 | $39.93 | $39.93 | 1,615,912 |
| 2016-10-04 | $39.22 | $39.56 | $38.65 | $38.93 | $38.93 | 1,688,144 |
| 2016-10-03 | $38.31 | $39.02 | $38.31 | $38.95 | $38.95 | 1,700,370 |
| 2016-09-30 | $38.12 | $38.63 | $37.83 | $38.49 | $38.49 | 2,192,246 |
| 2016-09-29 | $37.98 | $38.63 | $37.44 | $37.76 | $37.76 | 1,478,385 |
| 2016-09-28 | $37.14 | $38.08 | $37.05 | $38.04 | $38.04 | 1,346,210 |
| 2016-09-27 | $36.83 | $37.21 | $36.38 | $37.02 | $37.02 | 1,536,828 |
| 2016-09-26 | $37.54 | $37.54 | $36.75 | $36.93 | $36.93 | 1,932,241 |
| 2016-09-23 | $37.81 | $38.26 | $37.57 | $37.67 | $37.67 | 1,602,029 |
| 2016-09-22 | $37.92 | $38.17 | $37.83 | $38.00 | $38.00 | 1,534,354 |
| 2016-09-21 | $37.83 | $38.02 | $37.04 | $37.55 | $37.55 | 2,596,339 |
| 2016-09-20 | $38.83 | $38.85 | $37.70 | $37.73 | $37.73 | 1,858,930 |
| 2016-09-19 | $39.32 | $39.60 | $38.54 | $38.64 | $38.64 | 1,611,729 |
| 2016-09-16 | $39.84 | $40.00 | $39.00 | $39.03 | $39.03 | 1,968,408 |
| 2016-09-15 | $39.91 | $40.41 | $39.55 | $40.25 | $40.25 | 1,474,538 |
| 2016-09-14 | $39.46 | $40.16 | $39.22 | $39.99 | $39.99 | 1,975,658 |
| 2016-09-13 | $39.60 | $40.17 | $39.50 | $39.60 | $39.60 | 1,878,050 |
| 2016-09-12 | $38.84 | $40.24 | $38.58 | $40.13 | $40.13 | 1,726,680 |
| 2016-09-09 | $40.30 | $40.54 | $39.32 | $39.32 | $39.32 | 1,950,082 |
| 2016-09-08 | $40.28 | $40.90 | $40.09 | $40.67 | $40.67 | 2,124,419 |
| 2016-09-07 | $40.05 | $40.60 | $39.60 | $40.32 | $40.32 | 1,882,986 |
| 2016-09-06 | $40.61 | $40.72 | $39.85 | $40.07 | $40.07 | 1,326,276 |
| 2016-09-02 | $40.36 | $40.94 | $40.30 | $40.57 | $40.57 | 1,846,785 |
| 2016-09-01 | $40.05 | $40.51 | $39.58 | $40.14 | $40.14 | 2,788,694 |
| 2016-08-31 | $39.74 | $40.00 | $39.09 | $39.97 | $39.97 | 1,572,037 |
| 2016-08-30 | $39.56 | $40.01 | $39.50 | $39.80 | $39.80 | 1,261,162 |
| 2016-08-29 | $38.99 | $39.52 | $38.82 | $39.44 | $39.44 | 1,247,348 |
| 2016-08-26 | $39.16 | $39.91 | $38.81 | $39.00 | $39.00 | 1,168,291 |
| 2016-08-25 | $38.88 | $39.16 | $38.83 | $39.06 | $39.06 | 1,530,474 |
| 2016-08-24 | $39.44 | $39.88 | $38.97 | $39.01 | $39.01 | 1,968,970 |
| 2016-08-23 | $39.68 | $40.00 | $39.35 | $39.50 | $39.50 | 2,588,318 |
| 2016-08-22 | $38.86 | $38.98 | $38.44 | $38.74 | $38.74 | 1,647,035 |
| 2016-08-19 | $38.79 | $39.27 | $38.52 | $39.15 | $39.15 | 1,316,511 |
| 2016-08-18 | $39.29 | $39.64 | $38.74 | $38.99 | $38.99 | 2,570,186 |
| 2016-08-17 | $38.55 | $39.42 | $38.36 | $39.35 | $39.35 | 1,593,253 |
| 2016-08-16 | $38.36 | $38.74 | $38.33 | $38.55 | $38.55 | 1,465,773 |
| 2016-08-15 | $38.15 | $38.70 | $38.15 | $38.41 | $38.41 | 1,298,333 |
| 2016-08-12 | $38.13 | $38.33 | $37.82 | $38.04 | $38.04 | 1,169,329 |
| 2016-08-11 | $38.34 | $38.54 | $38.14 | $38.15 | $38.15 | 1,867,316 |
| 2016-08-10 | $37.65 | $38.45 | $37.21 | $38.16 | $38.16 | 1,930,317 |
| 2016-08-09 | $37.79 | $38.55 | $36.83 | $38.22 | $38.22 | 2,121,794 |
| 2016-08-08 | $36.89 | $37.76 | $36.81 | $37.76 | $37.76 | 2,346,854 |
| 2016-08-05 | $36.22 | $36.84 | $36.16 | $36.72 | $36.72 | 1,634,045 |
| 2016-08-04 | $36.09 | $36.43 | $35.49 | $35.84 | $35.84 | 1,643,960 |
| 2016-08-03 | $35.40 | $36.36 | $35.28 | $36.25 | $36.25 | 1,538,024 |
| 2016-08-02 | $36.50 | $36.74 | $35.31 | $35.43 | $35.43 | 1,501,813 |
| 2016-08-01 | $36.59 | $36.87 | $36.14 | $36.49 | $36.49 | 1,460,371 |
| 2016-07-29 | $36.41 | $36.68 | $36.14 | $36.51 | $36.51 | 1,244,174 |
| 2016-07-28 | $36.46 | $36.52 | $35.93 | $36.41 | $36.41 | 1,148,194 |
| 2016-07-27 | $36.47 | $36.77 | $36.20 | $36.65 | $36.65 | 1,315,540 |
| 2016-07-26 | $36.17 | $36.80 | $36.06 | $36.35 | $36.35 | 1,370,666 |
| 2016-07-25 | $35.70 | $36.45 | $35.43 | $36.41 | $36.41 | 3,067,770 |
| 2016-07-22 | $37.53 | $37.53 | $35.67 | $35.74 | $35.74 | 4,410,309 |
| 2016-07-21 | $37.78 | $38.18 | $37.34 | $37.54 | $37.54 | 2,009,847 |
| 2016-07-20 | $37.69 | $38.00 | $37.29 | $37.66 | $37.66 | 2,715,035 |
| 2016-07-19 | $37.61 | $38.00 | $37.44 | $37.59 | $37.59 | 1,352,598 |
| 2016-07-18 | $37.03 | $37.84 | $36.77 | $37.80 | $37.80 | 1,247,212 |
| 2016-07-15 | $37.07 | $37.27 | $36.67 | $36.92 | $36.92 | 1,588,391 |
| 2016-07-14 | $36.70 | $37.04 | $36.41 | $36.88 | $36.88 | 1,369,674 |
| 2016-07-13 | $36.38 | $36.52 | $35.59 | $36.11 | $36.11 | 1,166,096 |
| 2016-07-12 | $35.75 | $36.39 | $35.58 | $36.28 | $36.28 | 2,126,955 |
| 2016-07-11 | $34.99 | $35.45 | $34.82 | $35.01 | $35.01 | 1,914,884 |
| 2016-07-08 | $33.61 | $34.81 | $33.49 | $34.50 | $34.50 | 1,952,302 |
| 2016-07-07 | $32.98 | $33.55 | $32.67 | $33.03 | $33.03 | 1,854,977 |
| 2016-07-06 | $32.20 | $32.91 | $31.66 | $32.74 | $32.74 | 1,902,452 |
| 2016-07-05 | $33.40 | $33.42 | $32.15 | $32.52 | $32.52 | 1,971,278 |
| 2016-07-01 | $33.51 | $34.31 | $33.46 | $33.87 | $33.87 | 3,027,841 |
| 2016-06-30 | $33.30 | $33.80 | $32.65 | $33.59 | $33.59 | 4,105,964 |
| 2016-06-29 | $32.75 | $33.42 | $32.50 | $33.22 | $33.22 | 1,829,863 |
| 2016-06-28 | $32.24 | $33.43 | $31.81 | $32.14 | $32.14 | 3,129,867 |
| 2016-06-27 | $34.10 | $34.11 | $31.45 | $31.55 | $31.55 | 5,453,979 |
| 2016-06-24 | $36.56 | $36.56 | $34.41 | $34.56 | $34.56 | 4,503,247 |
| 2016-06-23 | $38.60 | $39.00 | $38.26 | $38.34 | $38.34 | 2,302,316 |
| 2016-06-22 | $38.34 | $38.99 | $38.04 | $38.10 | $38.10 | 2,260,514 |
| 2016-06-21 | $38.22 | $38.54 | $37.68 | $38.34 | $38.34 | 1,222,904 |
| 2016-06-20 | $37.74 | $38.40 | $37.66 | $38.08 | $38.08 | 2,232,478 |
| 2016-06-17 | $36.93 | $37.46 | $36.73 | $36.98 | $36.98 | 1,167,846 |
| 2016-06-16 | $36.50 | $36.96 | $36.16 | $36.86 | $36.86 | 1,562,718 |
| 2016-06-15 | $36.97 | $37.76 | $36.77 | $36.86 | $36.86 | 1,320,274 |
| 2016-06-14 | $36.61 | $37.08 | $36.20 | $36.82 | $36.82 | 2,302,268 |
| 2016-06-13 | $37.11 | $37.30 | $36.69 | $36.78 | $36.78 | 2,441,027 |
| 2016-06-10 | $38.55 | $38.67 | $37.25 | $37.44 | $37.44 | 2,491,576 |
| 2016-06-09 | $39.66 | $39.72 | $38.91 | $39.14 | $39.14 | 2,107,561 |
| 2016-06-08 | $40.06 | $40.81 | $39.35 | $39.85 | $39.85 | 1,865,729 |
| 2016-06-07 | $39.83 | $40.17 | $39.67 | $40.00 | $40.00 | 2,153,654 |
| 2016-06-06 | $38.37 | $39.60 | $38.25 | $39.60 | $39.60 | 1,484,637 |
| 2016-06-03 | $38.73 | $38.77 | $37.41 | $38.29 | $38.29 | 1,739,083 |
| 2016-06-02 | $38.58 | $38.91 | $38.34 | $38.91 | $38.91 | 1,836,752 |
| 2016-06-01 | $38.90 | $38.90 | $37.71 | $38.82 | $38.82 | 2,309,655 |
| 2016-05-31 | $39.14 | $39.83 | $38.35 | $39.09 | $39.09 | 15,686,030 |
| 2016-05-27 | $38.66 | $39.35 | $38.60 | $38.84 | $38.84 | 1,766,099 |
| 2016-05-26 | $39.11 | $39.40 | $38.45 | $38.64 | $38.64 | 1,400,059 |
| 2016-05-25 | $38.49 | $39.16 | $38.39 | $39.00 | $39.00 | 2,322,518 |
| 2016-05-24 | $37.30 | $38.45 | $37.24 | $38.35 | $38.35 | 2,394,197 |
| 2016-05-23 | $37.25 | $37.48 | $36.75 | $36.98 | $36.98 | 1,224,937 |
| 2016-05-20 | $36.83 | $37.91 | $36.83 | $37.29 | $37.29 | 1,840,084 |
| 2016-05-19 | $37.46 | $38.16 | $36.48 | $36.61 | $36.61 | 2,317,479 |
| 2016-05-18 | $37.89 | $38.83 | $37.43 | $37.80 | $37.80 | 2,603,298 |
| 2016-05-17 | $37.34 | $38.92 | $36.31 | $38.01 | $38.01 | 3,628,715 |
| 2016-05-16 | $36.77 | $37.71 | $36.71 | $37.31 | $37.31 | 3,699,878 |
| 2016-05-13 | $36.17 | $37.61 | $36.10 | $36.61 | $36.61 | 4,427,968 |
| 2016-05-12 | $41.20 | $41.41 | $35.52 | $36.84 | $36.84 | 8,348,685 |
| 2016-05-11 | $40.38 | $41.17 | $39.93 | $40.25 | $40.25 | 2,213,270 |
| 2016-05-10 | $40.00 | $40.63 | $39.83 | $40.42 | $40.42 | 3,131,650 |
| 2016-05-09 | $40.66 | $41.05 | $39.83 | $40.01 | $40.01 | 2,759,691 |
| 2016-05-06 | $39.83 | $40.88 | $39.72 | $40.75 | $40.75 | 2,333,083 |
| 2016-05-05 | $39.74 | $40.15 | $39.43 | $39.95 | $39.95 | 2,080,136 |
| 2016-05-04 | $39.27 | $40.29 | $38.83 | $39.59 | $39.59 | 3,410,033 |
| 2016-05-03 | $39.68 | $39.95 | $39.01 | $39.50 | $39.50 | 2,789,904 |
| 2016-05-02 | $40.10 | $40.69 | $39.78 | $40.38 | $40.38 | 1,734,246 |
| 2016-04-29 | $41.09 | $41.09 | $38.95 | $40.01 | $40.01 | 3,591,041 |
| 2016-04-28 | $41.87 | $42.17 | $41.04 | $41.21 | $41.21 | 3,071,095 |
| 2016-04-27 | $41.48 | $42.34 | $41.34 | $42.19 | $42.19 | 1,996,309 |
| 2016-04-26 | $40.67 | $41.30 | $40.58 | $41.15 | $41.15 | 1,851,655 |
| 2016-04-25 | $41.21 | $41.52 | $40.32 | $40.60 | $40.60 | 1,646,072 |
| 2016-04-22 | $40.58 | $41.52 | $40.40 | $41.43 | $41.43 | 1,812,176 |
| 2016-04-21 | $40.42 | $40.92 | $40.09 | $40.60 | $40.60 | 1,591,498 |
| 2016-04-20 | $40.53 | $41.00 | $40.48 | $40.49 | $40.49 | 2,134,465 |
| 2016-04-19 | $40.07 | $40.89 | $40.07 | $40.50 | $40.50 | 2,591,136 |
| 2016-04-18 | $39.40 | $40.20 | $39.36 | $39.96 | $39.96 | 1,595,030 |
| 2016-04-15 | $39.34 | $39.84 | $38.89 | $39.73 | $39.73 | 2,238,748 |
| 2016-04-14 | $39.51 | $39.89 | $39.12 | $39.47 | $39.47 | 1,933,369 |
| 2016-04-13 | $39.08 | $39.50 | $38.77 | $39.46 | $39.46 | 2,544,630 |
| 2016-04-12 | $38.22 | $38.84 | $38.00 | $38.52 | $38.52 | 1,855,816 |
| 2016-04-11 | $37.87 | $39.08 | $37.87 | $38.21 | $38.21 | 1,879,152 |
| 2016-04-08 | $37.26 | $38.35 | $37.26 | $37.88 | $37.88 | 2,146,785 |
| 2016-04-07 | $37.09 | $37.65 | $36.42 | $36.70 | $36.70 | 2,132,302 |
| 2016-04-06 | $37.06 | $37.72 | $36.94 | $37.46 | $37.46 | 1,753,956 |
| 2016-04-05 | $37.51 | $37.54 | $36.08 | $37.16 | $37.16 | 3,017,909 |
| 2016-04-04 | $38.83 | $39.13 | $38.12 | $38.25 | $38.25 | 2,046,634 |
| 2016-04-01 | $38.37 | $39.04 | $37.32 | $38.89 | $38.89 | 2,051,858 |
| 2016-03-31 | $38.91 | $39.46 | $38.55 | $38.76 | $38.76 | 1,831,168 |
| 2016-03-30 | $38.88 | $39.78 | $38.66 | $39.11 | $39.11 | 3,271,416 |
| 2016-03-29 | $37.86 | $38.55 | $37.51 | $38.39 | $38.39 | 2,502,947 |
| 2016-03-28 | $37.70 | $38.30 | $36.89 | $38.04 | $38.04 | 1,672,098 |
| 2016-03-24 | $37.63 | $37.85 | $36.67 | $37.51 | $37.51 | 3,032,187 |
| 2016-03-23 | $38.36 | $38.58 | $37.57 | $38.07 | $38.07 | 2,340,800 |
| 2016-03-22 | $38.25 | $38.73 | $37.72 | $38.54 | $38.54 | 2,595,946 |
| 2016-03-21 | $38.05 | $38.84 | $38.05 | $38.57 | $38.57 | 1,202,886 |
| 2016-03-18 | $38.75 | $39.31 | $38.02 | $38.32 | $38.32 | 1,871,831 |
| 2016-03-17 | $37.67 | $38.86 | $37.42 | $38.41 | $38.41 | 2,653,625 |
| 2016-03-16 | $36.88 | $38.00 | $36.81 | $37.68 | $37.68 | 2,323,304 |
| 2016-03-15 | $37.56 | $37.56 | $36.67 | $36.82 | $36.82 | 1,715,126 |
| 2016-03-14 | $37.53 | $38.16 | $37.27 | $37.94 | $37.94 | 1,412,315 |
| 2016-03-11 | $37.01 | $38.04 | $36.87 | $37.61 | $37.61 | 1,975,118 |
| 2016-03-10 | $37.25 | $37.40 | $35.76 | $36.40 | $36.40 | 2,133,434 |
| 2016-03-09 | $36.42 | $37.33 | $36.36 | $36.95 | $36.95 | 2,039,778 |
| 2016-03-08 | $37.24 | $37.48 | $36.18 | $36.19 | $36.19 | 2,629,135 |
| 2016-03-07 | $37.21 | $38.14 | $36.96 | $37.76 | $37.76 | 3,010,111 |
| 2016-03-04 | $38.34 | $38.34 | $37.17 | $37.63 | $37.63 | 3,762,674 |
| 2016-03-03 | $37.62 | $38.43 | $37.16 | $37.99 | $37.99 | 3,617,288 |
| 2016-03-02 | $36.26 | $37.80 | $36.07 | $37.75 | $37.75 | 3,295,450 |
| 2016-03-01 | $36.16 | $36.69 | $35.90 | $36.68 | $36.68 | 3,001,337 |
| 2016-02-29 | $35.41 | $36.09 | $34.98 | $35.73 | $35.73 | 3,804,645 |
| 2016-02-26 | $35.08 | $35.99 | $34.83 | $35.49 | $35.49 | 3,077,660 |
| 2016-02-25 | $34.03 | $34.70 | $33.69 | $34.66 | $34.66 | 3,365,803 |
| 2016-02-24 | $32.77 | $34.20 | $32.23 | $34.15 | $34.15 | 4,196,291 |
| 2016-02-23 | $32.52 | $34.69 | $32.26 | $33.17 | $33.17 | 4,397,627 |
| 2016-02-22 | $32.50 | $33.47 | $32.50 | $33.42 | $33.42 | 3,669,571 |
| 2016-02-19 | $31.37 | $31.78 | $30.72 | $31.70 | $31.70 | 3,170,176 |
| 2016-02-18 | $31.22 | $32.51 | $30.66 | $32.00 | $32.00 | 4,676,396 |
| 2016-02-17 | $29.39 | $31.41 | $29.28 | $30.97 | $30.97 | 5,558,274 |
| 2016-02-16 | $28.64 | $29.23 | $28.10 | $29.15 | $29.15 | 3,036,656 |
| 2016-02-12 | $26.70 | $28.10 | $26.55 | $28.06 | $28.06 | 3,348,044 |
| 2016-02-11 | $26.07 | $27.07 | $25.94 | $26.34 | $26.34 | 4,445,190 |
| 2016-02-10 | $27.00 | $27.45 | $26.63 | $27.05 | $27.05 | 3,984,937 |
| 2016-02-09 | $25.00 | $27.29 | $24.61 | $26.79 | $26.79 | 4,664,654 |
| 2016-02-08 | $27.52 | $27.57 | $25.07 | $25.54 | $25.54 | 5,913,687 |
| 2016-02-05 | $28.75 | $29.41 | $27.63 | $27.84 | $27.84 | 2,500,500 |
| 2016-02-04 | $28.37 | $29.39 | $28.15 | $28.97 | $28.97 | 2,932,107 |
| 2016-02-03 | $29.00 | $29.18 | $26.84 | $28.43 | $28.43 | 4,748,401 |
| 2016-02-02 | $30.44 | $30.52 | $28.52 | $28.64 | $28.64 | 3,292,594 |
| 2016-02-01 | $30.34 | $31.20 | $30.02 | $31.04 | $31.04 | 2,235,192 |
| 2016-01-29 | $29.24 | $30.77 | $28.90 | $30.71 | $30.71 | 3,653,862 |
| 2016-01-28 | $30.75 | $30.88 | $28.70 | $28.84 | $28.84 | 3,771,945 |
| 2016-01-27 | $31.55 | $31.68 | $29.83 | $30.28 | $30.28 | 4,471,970 |
| 2016-01-26 | $31.05 | $32.03 | $31.00 | $31.76 | $31.76 | 4,618,392 |
| 2016-01-25 | $32.74 | $32.83 | $30.63 | $30.80 | $30.80 | 3,348,670 |
| 2016-01-22 | $33.06 | $33.33 | $32.26 | $32.95 | $32.95 | 3,142,075 |
| 2016-01-21 | $31.40 | $33.07 | $31.07 | $32.09 | $32.09 | 6,156,316 |
| 2016-01-20 | $32.10 | $32.10 | $29.65 | $31.40 | $31.40 | 7,741,423 |
| 2016-01-19 | $34.56 | $34.78 | $32.47 | $32.85 | $32.85 | 6,084,851 |
| 2016-01-15 | $34.76 | $35.88 | $33.90 | $34.01 | $34.01 | 4,937,170 |
| 2016-01-14 | $35.92 | $37.03 | $34.80 | $36.55 | $36.55 | 4,494,669 |
| 2016-01-13 | $38.00 | $38.36 | $35.83 | $36.10 | $36.10 | 4,072,696 |
| 2016-01-12 | $37.17 | $38.07 | $36.98 | $37.90 | $37.90 | 3,369,993 |
| 2016-01-11 | $37.13 | $37.20 | $35.85 | $36.70 | $36.70 | 3,882,306 |
| 2016-01-08 | $38.40 | $38.50 | $36.62 | $36.71 | $36.71 | 3,141,701 |
| 2016-01-07 | $39.16 | $39.30 | $37.53 | $37.90 | $37.90 | 4,212,911 |
| 2016-01-06 | $40.34 | $40.56 | $39.68 | $39.95 | $39.95 | 2,440,662 |
| 2016-01-05 | $42.06 | $42.42 | $40.64 | $40.99 | $40.99 | 1,745,901 |
| 2016-01-04 | $42.31 | $42.41 | $41.02 | $41.77 | $41.77 | 2,594,230 |
| 2015-12-31 | $42.74 | $43.53 | $42.58 | $43.16 | $43.16 | 1,347,133 |
| 2015-12-30 | $43.48 | $43.83 | $42.85 | $42.98 | $42.98 | 952,702 |
| 2015-12-29 | $43.19 | $43.56 | $42.93 | $43.51 | $43.51 | 1,804,917 |
| 2015-12-28 | $42.95 | $43.14 | $42.19 | $42.75 | $42.75 | 1,232,141 |
| 2015-12-24 | $43.08 | $43.39 | $42.79 | $43.15 | $43.15 | 583,196 |
| 2015-12-23 | $42.09 | $43.05 | $41.97 | $43.04 | $43.04 | 1,932,838 |
| 2015-12-22 | $41.65 | $42.04 | $41.27 | $41.81 | $41.81 | 2,162,213 |
| 2015-12-21 | $40.29 | $41.43 | $40.27 | $41.41 | $41.41 | 1,717,804 |
| 2015-12-18 | $39.93 | $40.45 | $39.70 | $40.14 | $40.14 | 2,559,889 |
| 2015-12-17 | $41.28 | $42.37 | $40.05 | $40.16 | $40.16 | 3,256,334 |
| 2015-12-16 | $40.64 | $41.29 | $39.88 | $40.85 | $40.85 | 1,970,514 |
| 2015-12-15 | $39.76 | $40.67 | $39.70 | $40.17 | $40.17 | 3,527,124 |
| 2015-12-14 | $40.29 | $40.47 | $38.87 | $39.52 | $39.52 | 2,757,552 |
| 2015-12-11 | $41.10 | $41.48 | $40.17 | $40.37 | $40.37 | 1,699,618 |
| 2015-12-10 | $40.92 | $42.08 | $40.88 | $41.54 | $41.54 | 2,616,109 |
| 2015-12-09 | $42.10 | $42.77 | $41.17 | $41.31 | $41.31 | 4,302,327 |
| 2015-12-08 | $43.98 | $43.99 | $41.99 | $42.12 | $42.12 | 4,279,454 |
| 2015-12-07 | $45.39 | $45.39 | $44.09 | $44.49 | $44.49 | 2,927,423 |
| 2015-12-04 | $44.46 | $45.26 | $44.32 | $45.25 | $45.25 | 2,792,843 |
| 2015-12-03 | $45.64 | $45.87 | $44.15 | $44.53 | $44.53 | 2,354,552 |
| 2015-12-02 | $45.80 | $46.32 | $45.10 | $45.28 | $45.28 | 3,907,197 |
| 2015-12-01 | $45.43 | $46.06 | $44.87 | $45.77 | $45.77 | 4,201,953 |
| 2015-11-30 | $44.41 | $45.46 | $44.21 | $45.44 | $45.44 | 16,896,032 |
| 2015-11-27 | $43.83 | $44.37 | $43.60 | $44.23 | $44.23 | 1,636,085 |
| 2015-11-25 | $43.64 | $44.04 | $43.41 | $43.72 | $43.72 | 2,169,278 |
| 2015-11-24 | $43.42 | $43.74 | $43.12 | $43.73 | $43.73 | 2,528,545 |
| 2015-11-23 | $43.24 | $44.12 | $43.04 | $43.90 | $43.90 | 2,520,115 |
| 2015-11-20 | $43.23 | $43.83 | $43.09 | $43.24 | $43.24 | 2,055,978 |
| 2015-11-19 | $42.75 | $43.06 | $42.50 | $42.83 | $42.83 | 1,474,631 |
| 2015-11-18 | $41.94 | $42.81 | $41.87 | $42.80 | $42.80 | 2,404,481 |
| 2015-11-17 | $41.78 | $42.89 | $41.01 | $41.56 | $41.56 | 3,069,764 |
| 2015-11-16 | $40.42 | $41.82 | $40.37 | $41.78 | $41.78 | 2,354,685 |
| 2015-11-13 | $39.60 | $40.77 | $39.48 | $40.53 | $40.53 | 2,125,887 |
| 2015-11-12 | $40.51 | $40.93 | $39.09 | $39.60 | $39.60 | 3,052,661 |
| 2015-11-11 | $40.54 | $40.99 | $40.18 | $40.86 | $40.86 | 1,476,843 |
| 2015-11-10 | $42.04 | $42.72 | $39.86 | $40.30 | $40.30 | 3,779,824 |
| 2015-11-09 | $42.39 | $42.44 | $40.99 | $41.22 | $41.22 | 1,896,556 |
| 2015-11-06 | $41.00 | $42.63 | $40.75 | $42.52 | $42.52 | 2,071,312 |
| 2015-11-05 | $41.31 | $41.56 | $40.29 | $41.04 | $41.04 | 1,541,495 |
| 2015-11-04 | $41.52 | $41.80 | $40.99 | $41.28 | $41.28 | 1,039,322 |
| 2015-11-03 | $41.90 | $42.22 | $40.75 | $41.46 | $41.46 | 1,655,724 |
| 2015-11-02 | $41.50 | $42.14 | $41.41 | $42.05 | $42.05 | 1,287,095 |
| 2015-10-30 | $41.24 | $42.01 | $41.02 | $41.50 | $41.50 | 1,637,763 |
| 2015-10-29 | $40.20 | $41.21 | $40.14 | $40.98 | $40.98 | 1,575,694 |
| 2015-10-28 | $40.30 | $41.03 | $39.74 | $40.42 | $40.42 | 4,185,784 |
| 2015-10-27 | $40.73 | $41.00 | $39.47 | $39.69 | $39.69 | 2,126,462 |
| 2015-10-26 | $41.34 | $41.62 | $40.67 | $41.00 | $41.00 | 2,521,689 |
| 2015-10-23 | $40.94 | $42.07 | $40.82 | $41.34 | $41.34 | 2,576,509 |
| 2015-10-22 | $39.85 | $40.73 | $39.55 | $40.37 | $40.37 | 440,714 |
| 2015-10-21 | $40.43 | $40.61 | $39.66 | $39.78 | $39.78 | 300,596 |
| 2015-10-20 | $39.62 | $40.47 | $39.39 | $40.26 | $40.26 | 2,537,771 |
| 2015-10-19 | $39.17 | $40.14 | $39.00 | $39.83 | $39.83 | 2,981,064 |
| 2015-10-16 | $40.48 | $40.87 | $39.15 | $39.31 | $39.31 | 2,318,834 |
| 2015-10-15 | $40.55 | $41.37 | $39.84 | $40.56 | $40.56 | 3,191,603 |
| 2015-10-14 | $42.83 | $43.54 | $39.18 | $39.92 | $39.92 | 5,380,121 |
| 2015-10-13 | $42.84 | $43.42 | $42.56 | $42.83 | $42.83 | 1,551,013 |
| 2015-10-12 | $43.17 | $43.34 | $42.79 | $43.24 | $43.24 | 1,358,770 |
| 2015-10-09 | $43.24 | $43.82 | $42.86 | $43.06 | $43.06 | 1,598,484 |
| 2015-10-08 | $42.48 | $43.25 | $41.99 | $43.18 | $43.18 | 1,941,435 |
| 2015-10-07 | $42.08 | $42.88 | $41.57 | $42.73 | $42.73 | 1,938,219 |
| 2015-10-06 | $41.76 | $42.36 | $41.54 | $41.67 | $41.67 | 1,949,658 |
| 2015-10-05 | $41.03 | $42.04 | $40.77 | $41.84 | $41.84 | 2,394,452 |
| 2015-10-02 | $38.13 | $40.49 | $37.75 | $40.49 | $40.49 | 2,874,202 |
| 2015-10-01 | $38.37 | $38.96 | $38.10 | $38.45 | $38.45 | 3,600,969 |
| 2015-09-30 | $38.21 | $38.46 | $37.81 | $38.24 | $38.24 | 4,108,039 |
| 2015-09-29 | $38.28 | $38.67 | $37.47 | $37.71 | $37.71 | 3,528,918 |
| 2015-09-28 | $40.65 | $40.65 | $38.21 | $38.29 | $38.29 | 3,301,882 |
| 2015-09-25 | $42.06 | $42.08 | $40.79 | $40.96 | $40.96 | 1,794,857 |
| 2015-09-24 | $41.37 | $41.51 | $40.63 | $41.40 | $41.40 | 2,515,191 |
| 2015-09-23 | $42.35 | $42.74 | $41.54 | $41.86 | $41.86 | 1,485,011 |
| 2015-09-22 | $42.33 | $42.48 | $41.74 | $42.36 | $42.36 | 2,231,569 |
| 2015-09-21 | $43.92 | $44.36 | $42.90 | $42.99 | $42.99 | 2,486,107 |
| 2015-09-18 | $42.55 | $42.96 | $42.19 | $42.41 | $42.41 | 1,444,871 |
| 2015-09-17 | $42.97 | $43.86 | $42.75 | $43.28 | $43.28 | 2,448,849 |
| 2015-09-16 | $42.50 | $43.06 | $42.50 | $42.93 | $42.93 | 1,838,050 |
| 2015-09-15 | $41.77 | $42.60 | $41.65 | $42.57 | $42.57 | 2,198,750 |
| 2015-09-14 | $42.28 | $42.41 | $41.39 | $41.76 | $41.76 | 2,302,550 |
| 2015-09-11 | $42.19 | $42.59 | $41.82 | $42.21 | $42.21 | 1,868,425 |
| 2015-09-10 | $41.69 | $43.41 | $41.69 | $42.21 | $42.21 | 3,040,169 |
| 2015-09-09 | $42.92 | $42.99 | $41.61 | $41.65 | $41.65 | 2,045,654 |
| 2015-09-08 | $41.31 | $42.44 | $41.12 | $42.36 | $42.36 | 2,370,800 |
| 2015-09-04 | $41.09 | $41.18 | $40.29 | $40.47 | $40.47 | 1,371,883 |
Aercap Holdings N.V. (AER) News Headlines
.jpg)
.jpg)
Cramer's Lightning Round: 'You've got a winner in Cheesecake Factory'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 4, 2025.jpg)
Boeing plane prices could increase by millions with tariffs, says AerCap CEO
AerCap CEO Aengus Kelly joined CNBC's "Squawk Box" to discuss how tariffs could impact Boeing production.
cnbc.com March 12, 2025.jpg)
.jpg)
Similar Companies to Aercap Holdings N.V. (AER) in the Airports & Air Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Corporacion America Airports S.A. | CAAP | Airports & Air Services | Industrials | 50,000 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 7,281 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 6,000 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,000 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 2,814 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 845 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 600 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 130 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |