Akamai Technologies Inc (AKAM) Exchange: NASDAQ
Data as of April 24, 2024
$103.47 ($-1.62) -1.54%
Akamai Technologies Inc - Daily Information
Click for more stock information on Akamai Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $104.33 |
| Previous Close | $103.47 |
| High | $104.39 |
| Low | $102.94 |
| Adjusted Open | $104.33 |
| Previous Adjusted Close | $103.47 |
| Adjusted High | $104.39 |
| Adjusted Low | $102.94 |
About Akamai Technologies Inc (AKAM)
Akamai Technologies Inc (AKAM) is a publicly traded company founded in 1998 that provides cloud-based services for delivering, optimizing and securing content and business applications over the Internet. Since its inception, Akamai has become one of the world's largest cloud delivery platforms and operates more than 200,000 servers in over 120 countries. Akamai provides web hosting and content delivery services, application security and privacy, enterprise network security, and streaming media services for businesses of all sizes. Akamai also provides specialized services for digital media and software providers, including video over broadband, image optimization, cloud storage, digital rights management, software delivery, and cloud-based analytics solutions.
Invest in Akamai Technologies Inc (AKAM)
Historical Stock Data for Akamai Technologies Inc (AKAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $104.33 | $104.39 | $102.94 | $103.47 | $103.47 | 1,025,467 |
| 2024-04-11 | $104.38 | $106.11 | $104.08 | $105.09 | $105.09 | 1,374,137 |
| 2024-04-10 | $106.31 | $107.12 | $104.02 | $104.38 | $104.38 | 1,183,870 |
| 2024-04-09 | $106.14 | $107.60 | $105.74 | $107.57 | $107.57 | 1,232,788 |
| 2024-04-08 | $106.23 | $106.69 | $105.62 | $105.82 | $105.82 | 1,001,372 |
| 2024-04-05 | $105.78 | $106.88 | $105.78 | $106.24 | $106.24 | 919,056 |
| 2024-04-04 | $107.72 | $108.18 | $105.84 | $105.99 | $105.99 | 1,172,116 |
| 2024-04-03 | $107.19 | $107.91 | $106.22 | $107.08 | $107.08 | 1,183,305 |
| 2024-04-02 | $108.66 | $108.74 | $107.33 | $107.38 | $107.38 | 1,123,398 |
| 2024-04-01 | $108.77 | $109.98 | $108.76 | $109.33 | $109.33 | 1,062,977 |
| 2024-03-28 | $109.56 | $110.14 | $108.51 | $108.76 | $108.76 | 1,401,233 |
| 2024-03-27 | $108.70 | $109.67 | $108.44 | $109.63 | $109.63 | 1,109,459 |
| 2024-03-26 | $108.91 | $109.11 | $107.87 | $108.02 | $108.02 | 849,203 |
| 2024-03-25 | $108.61 | $109.48 | $108.35 | $108.56 | $108.56 | 1,199,695 |
| 2024-03-22 | $109.93 | $109.96 | $108.55 | $108.97 | $108.97 | 949,709 |
| 2024-03-21 | $109.67 | $110.18 | $109.06 | $109.15 | $109.15 | 1,123,302 |
| 2024-03-20 | $107.85 | $109.64 | $107.70 | $109.60 | $109.60 | 1,809,478 |
| 2024-03-19 | $107.32 | $107.85 | $106.81 | $107.79 | $107.79 | 1,326,834 |
| 2024-03-18 | $107.47 | $108.90 | $107.25 | $107.87 | $107.87 | 1,528,725 |
| 2024-03-15 | $108.28 | $108.90 | $107.15 | $107.25 | $107.25 | 2,957,766 |
| 2024-03-14 | $109.58 | $109.89 | $108.30 | $108.95 | $108.95 | 1,381,507 |
| 2024-03-13 | $109.66 | $110.79 | $109.47 | $109.53 | $109.53 | 1,451,129 |
| 2024-03-12 | $109.65 | $110.55 | $109.14 | $109.78 | $109.78 | 2,155,777 |
| 2024-03-11 | $110.74 | $111.79 | $109.90 | $110.03 | $110.03 | 2,467,406 |
| 2024-03-08 | $112.40 | $113.36 | $110.42 | $111.00 | $111.00 | 2,160,583 |
| 2024-03-07 | $111.84 | $113.14 | $110.69 | $112.83 | $112.83 | 3,387,860 |
| 2024-03-06 | $110.29 | $110.83 | $109.27 | $110.16 | $110.16 | 1,489,490 |
| 2024-03-05 | $110.50 | $111.80 | $109.35 | $109.38 | $109.38 | 1,632,815 |
| 2024-03-04 | $110.44 | $111.53 | $109.90 | $110.76 | $110.76 | 1,274,402 |
| 2024-03-01 | $110.55 | $111.60 | $109.66 | $110.24 | $110.24 | 2,295,922 |
| 2024-02-29 | $108.92 | $111.07 | $108.59 | $110.92 | $110.92 | 2,831,838 |
| 2024-02-28 | $107.66 | $108.46 | $107.49 | $108.14 | $108.14 | 975,230 |
| 2024-02-27 | $108.20 | $108.44 | $107.16 | $107.76 | $107.76 | 1,469,941 |
| 2024-02-26 | $108.11 | $109.49 | $107.51 | $108.07 | $108.07 | 1,932,550 |
| 2024-02-23 | $107.69 | $109.13 | $107.35 | $108.17 | $108.17 | 1,419,089 |
| 2024-02-22 | $108.47 | $108.71 | $106.57 | $106.95 | $106.95 | 3,472,052 |
| 2024-02-21 | $107.80 | $108.28 | $107.00 | $107.16 | $107.16 | 2,618,617 |
| 2024-02-20 | $108.60 | $109.43 | $108.14 | $108.36 | $108.36 | 2,390,642 |
| 2024-02-16 | $111.05 | $112.11 | $108.86 | $109.19 | $109.19 | 3,369,120 |
| 2024-02-15 | $114.20 | $114.67 | $111.03 | $111.57 | $111.57 | 4,018,150 |
| 2024-02-14 | $119.12 | $122.00 | $113.81 | $114.80 | $114.80 | 7,080,503 |
| 2024-02-13 | $125.52 | $126.78 | $124.27 | $125.05 | $125.05 | 2,975,215 |
| 2024-02-12 | $128.55 | $128.62 | $126.96 | $128.15 | $128.15 | 1,976,772 |
| 2024-02-09 | $128.05 | $129.17 | $126.98 | $128.32 | $128.32 | 1,703,920 |
| 2024-02-08 | $125.09 | $127.34 | $125.06 | $126.78 | $126.78 | 1,564,647 |
| 2024-02-07 | $125.05 | $125.90 | $124.15 | $125.57 | $125.57 | 1,195,820 |
| 2024-02-06 | $125.00 | $125.11 | $123.64 | $124.48 | $124.48 | 1,221,274 |
| 2024-02-05 | $123.96 | $125.20 | $122.64 | $124.61 | $124.61 | 1,405,698 |
| 2024-02-02 | $124.17 | $124.57 | $122.68 | $124.41 | $124.41 | 1,338,924 |
| 2024-02-01 | $123.46 | $124.44 | $122.93 | $124.04 | $124.04 | 1,248,477 |
| 2024-01-31 | $124.50 | $124.62 | $122.65 | $123.23 | $123.23 | 1,404,688 |
| 2024-01-30 | $124.63 | $125.10 | $124.09 | $124.66 | $124.66 | 1,984,008 |
| 2024-01-29 | $122.66 | $124.58 | $121.83 | $124.53 | $124.53 | 1,393,094 |
| 2024-01-26 | $123.78 | $123.94 | $122.90 | $123.06 | $123.06 | 769,477 |
| 2024-01-25 | $123.95 | $124.17 | $122.31 | $123.66 | $123.66 | 1,950,075 |
| 2024-01-24 | $123.99 | $125.50 | $123.62 | $123.76 | $123.76 | 2,627,314 |
| 2024-01-23 | $122.15 | $123.27 | $121.66 | $123.23 | $123.23 | 1,325,588 |
| 2024-01-22 | $121.41 | $122.19 | $121.06 | $121.89 | $121.89 | 1,488,878 |
| 2024-01-19 | $119.64 | $120.68 | $119.23 | $120.35 | $120.35 | 1,710,435 |
| 2024-01-18 | $118.16 | $119.56 | $117.96 | $119.33 | $119.33 | 1,491,179 |
| 2024-01-17 | $118.12 | $118.47 | $117.67 | $117.71 | $117.71 | 752,908 |
| 2024-01-16 | $117.58 | $118.92 | $117.35 | $118.47 | $118.47 | 1,334,374 |
| 2024-01-12 | $117.95 | $118.67 | $117.44 | $118.10 | $118.10 | 1,080,936 |
| 2024-01-11 | $116.10 | $117.40 | $115.50 | $117.28 | $117.28 | 918,470 |
| 2024-01-10 | $115.60 | $116.32 | $115.34 | $116.08 | $116.08 | 699,776 |
| 2024-01-09 | $115.84 | $116.56 | $115.51 | $115.70 | $115.70 | 858,590 |
| 2024-01-08 | $114.64 | $116.04 | $114.64 | $115.99 | $115.99 | 760,733 |
| 2024-01-05 | $114.64 | $115.21 | $114.10 | $114.33 | $114.33 | 1,333,641 |
| 2024-01-04 | $116.09 | $116.37 | $114.61 | $114.63 | $114.63 | 1,083,371 |
| 2024-01-03 | $116.60 | $116.90 | $115.69 | $116.31 | $116.31 | 1,233,741 |
| 2024-01-02 | $117.14 | $117.42 | $116.38 | $116.88 | $116.88 | 1,216,942 |
| 2023-12-29 | $118.92 | $119.09 | $117.66 | $118.35 | $118.35 | 771,962 |
| 2023-12-28 | $119.25 | $119.38 | $118.95 | $119.02 | $119.02 | 566,180 |
| 2023-12-27 | $119.50 | $119.92 | $118.62 | $119.00 | $119.00 | 1,125,794 |
| 2023-12-26 | $119.54 | $119.82 | $119.31 | $119.48 | $119.48 | 723,616 |
| 2023-12-22 | $119.88 | $120.18 | $119.27 | $119.62 | $119.62 | 984,616 |
| 2023-12-21 | $119.90 | $120.11 | $118.82 | $119.49 | $119.49 | 1,326,325 |
| 2023-12-20 | $120.18 | $120.50 | $119.20 | $119.36 | $119.36 | 965,814 |
| 2023-12-19 | $120.23 | $120.61 | $119.59 | $120.18 | $120.18 | 1,537,512 |
| 2023-12-18 | $119.48 | $120.06 | $118.86 | $119.94 | $119.94 | 1,088,650 |
| 2023-12-15 | $118.45 | $119.28 | $117.79 | $119.14 | $119.14 | 2,888,845 |
| 2023-12-14 | $117.65 | $119.66 | $117.49 | $118.33 | $118.33 | 2,500,488 |
| 2023-12-13 | $115.66 | $117.51 | $115.26 | $117.50 | $117.50 | 1,702,040 |
| 2023-12-12 | $114.56 | $115.77 | $114.53 | $115.33 | $115.33 | 1,232,872 |
| 2023-12-11 | $114.41 | $115.03 | $114.15 | $114.72 | $114.72 | 1,182,297 |
| 2023-12-08 | $114.37 | $114.92 | $114.01 | $114.41 | $114.41 | 1,129,623 |
| 2023-12-07 | $114.78 | $115.52 | $114.15 | $114.93 | $114.93 | 1,463,558 |
| 2023-12-06 | $116.01 | $116.24 | $114.43 | $114.47 | $114.47 | 849,348 |
| 2023-12-05 | $115.33 | $115.70 | $114.87 | $115.62 | $115.62 | 932,933 |
| 2023-12-04 | $115.45 | $116.88 | $115.45 | $115.90 | $115.90 | 848,265 |
| 2023-12-01 | $115.63 | $116.33 | $114.34 | $116.03 | $116.03 | 1,264,167 |
| 2023-11-30 | $115.78 | $116.10 | $114.62 | $115.53 | $115.53 | 2,877,379 |
| 2023-11-29 | $114.83 | $116.08 | $114.83 | $115.70 | $115.70 | 1,685,884 |
| 2023-11-28 | $113.30 | $114.67 | $113.30 | $114.65 | $114.65 | 1,502,337 |
| 2023-11-27 | $113.67 | $114.01 | $113.21 | $113.75 | $113.75 | 910,948 |
| 2023-11-24 | $113.50 | $113.84 | $112.94 | $113.65 | $113.65 | 435,621 |
| 2023-11-22 | $113.49 | $114.16 | $113.26 | $113.57 | $113.57 | 714,686 |
| 2023-11-21 | $112.56 | $113.48 | $112.14 | $113.13 | $113.13 | 1,368,092 |
| 2023-11-20 | $112.09 | $112.97 | $111.99 | $112.47 | $112.47 | 958,847 |
| 2023-11-17 | $111.47 | $112.38 | $111.29 | $112.37 | $112.37 | 1,100,578 |
| 2023-11-16 | $112.00 | $112.60 | $111.31 | $111.37 | $111.37 | 1,874,495 |
| 2023-11-15 | $112.50 | $112.79 | $111.79 | $112.06 | $112.06 | 1,210,080 |
| 2023-11-14 | $112.00 | $112.43 | $111.38 | $112.12 | $112.12 | 1,688,768 |
| 2023-11-13 | $110.51 | $111.27 | $110.20 | $110.98 | $110.98 | 1,043,015 |
| 2023-11-10 | $110.19 | $110.97 | $109.53 | $110.77 | $110.77 | 1,306,454 |
| 2023-11-09 | $110.50 | $110.80 | $109.16 | $109.79 | $109.79 | 1,948,827 |
| 2023-11-08 | $109.62 | $111.80 | $107.61 | $110.56 | $110.56 | 3,952,786 |
| 2023-11-07 | $109.50 | $111.32 | $108.75 | $108.86 | $108.86 | 3,233,189 |
| 2023-11-06 | $108.47 | $108.50 | $107.77 | $108.44 | $108.44 | 1,693,626 |
| 2023-11-03 | $105.89 | $108.52 | $105.65 | $108.50 | $108.50 | 1,984,930 |
| 2023-11-02 | $104.11 | $105.60 | $104.11 | $105.27 | $105.27 | 1,604,751 |
| 2023-11-01 | $103.39 | $104.10 | $103.10 | $103.89 | $103.89 | 1,034,792 |
| 2023-10-31 | $102.96 | $103.68 | $102.54 | $103.33 | $103.33 | 1,104,743 |
| 2023-10-30 | $102.83 | $103.34 | $101.70 | $102.57 | $102.57 | 1,077,510 |
| 2023-10-27 | $101.59 | $102.59 | $101.45 | $102.01 | $102.01 | 842,588 |
| 2023-10-26 | $103.14 | $103.50 | $101.14 | $101.85 | $101.85 | 1,175,548 |
| 2023-10-25 | $103.88 | $104.27 | $102.26 | $102.60 | $102.60 | 1,225,404 |
| 2023-10-24 | $104.16 | $104.92 | $103.33 | $104.27 | $104.27 | 1,426,663 |
| 2023-10-23 | $103.84 | $104.42 | $103.30 | $103.48 | $103.48 | 1,164,553 |
| 2023-10-20 | $107.07 | $107.26 | $103.89 | $104.02 | $104.02 | 2,113,055 |
| 2023-10-19 | $107.34 | $108.65 | $106.21 | $106.99 | $106.99 | 1,727,480 |
| 2023-10-18 | $107.03 | $108.28 | $106.88 | $107.11 | $107.11 | 999,562 |
| 2023-10-17 | $107.30 | $108.32 | $107.18 | $107.64 | $107.64 | 1,193,892 |
| 2023-10-16 | $106.93 | $107.67 | $106.35 | $107.38 | $107.38 | 862,351 |
| 2023-10-13 | $107.65 | $108.16 | $105.87 | $106.61 | $106.61 | 1,367,674 |
| 2023-10-12 | $108.61 | $108.96 | $107.05 | $107.66 | $107.66 | 870,092 |
| 2023-10-11 | $108.57 | $109.24 | $107.60 | $108.37 | $108.37 | 1,608,358 |
| 2023-10-10 | $105.62 | $108.52 | $105.49 | $108.19 | $108.19 | 1,949,501 |
| 2023-10-09 | $105.20 | $106.15 | $104.60 | $105.73 | $105.73 | 1,212,116 |
| 2023-10-06 | $104.76 | $106.81 | $103.79 | $105.76 | $105.76 | 1,350,164 |
| 2023-10-05 | $106.54 | $106.85 | $105.30 | $105.66 | $105.66 | 1,041,931 |
| 2023-10-04 | $105.84 | $106.82 | $105.83 | $106.54 | $106.54 | 1,367,871 |
| 2023-10-03 | $106.39 | $106.61 | $105.08 | $105.62 | $105.62 | 1,232,652 |
| 2023-10-02 | $106.73 | $107.48 | $105.83 | $106.83 | $106.83 | 1,236,158 |
| 2023-09-29 | $107.00 | $107.67 | $106.47 | $106.54 | $106.54 | 1,189,027 |
| 2023-09-28 | $106.59 | $107.94 | $106.19 | $107.04 | $107.04 | 1,401,340 |
| 2023-09-27 | $106.67 | $107.67 | $106.36 | $106.96 | $106.96 | 1,959,587 |
| 2023-09-26 | $107.04 | $108.14 | $105.72 | $106.25 | $106.25 | 2,284,823 |
| 2023-09-25 | $107.29 | $107.92 | $107.14 | $107.61 | $107.61 | 1,795,327 |
| 2023-09-22 | $108.29 | $108.39 | $107.13 | $107.55 | $107.55 | 2,311,473 |
| 2023-09-21 | $107.66 | $108.85 | $106.70 | $107.93 | $107.93 | 3,854,868 |
| 2023-09-20 | $107.09 | $109.05 | $106.85 | $108.49 | $108.49 | 3,413,718 |
| 2023-09-19 | $105.36 | $106.63 | $105.08 | $106.62 | $106.62 | 2,252,306 |
| 2023-09-18 | $103.92 | $105.85 | $103.83 | $105.59 | $105.59 | 2,030,424 |
| 2023-09-15 | $105.67 | $106.06 | $104.34 | $104.50 | $104.50 | 2,764,516 |
| 2023-09-14 | $105.05 | $105.95 | $104.86 | $105.52 | $105.52 | 1,940,966 |
| 2023-09-13 | $104.39 | $104.94 | $103.88 | $104.79 | $104.79 | 3,495,530 |
| 2023-09-12 | $104.20 | $105.34 | $103.93 | $104.01 | $104.01 | 1,325,091 |
| 2023-09-11 | $105.87 | $106.21 | $104.66 | $104.75 | $104.75 | 1,515,454 |
| 2023-09-08 | $103.99 | $105.31 | $103.94 | $104.68 | $104.68 | 1,934,389 |
| 2023-09-07 | $104.10 | $106.14 | $103.64 | $104.07 | $104.07 | 2,799,214 |
| 2023-09-06 | $104.51 | $105.13 | $103.58 | $103.80 | $103.80 | 1,197,870 |
| 2023-09-05 | $104.65 | $105.49 | $104.43 | $104.55 | $104.55 | 1,476,430 |
| 2023-09-01 | $105.75 | $105.97 | $105.24 | $105.35 | $105.35 | 1,048,708 |
| 2023-08-31 | $105.00 | $105.62 | $104.87 | $105.09 | $105.09 | 1,970,830 |
| 2023-08-30 | $104.21 | $104.94 | $103.78 | $104.64 | $104.64 | 1,257,841 |
| 2023-08-29 | $103.23 | $104.40 | $103.03 | $104.40 | $104.40 | 1,356,049 |
| 2023-08-28 | $103.00 | $103.71 | $102.83 | $103.22 | $103.22 | 864,697 |
| 2023-08-25 | $102.30 | $103.23 | $101.80 | $102.82 | $102.82 | 1,406,739 |
| 2023-08-24 | $102.63 | $102.90 | $101.63 | $101.65 | $101.65 | 1,233,865 |
| 2023-08-23 | $101.83 | $102.65 | $101.11 | $102.44 | $102.44 | 1,126,759 |
| 2023-08-22 | $100.98 | $101.99 | $100.94 | $101.23 | $101.23 | 1,126,382 |
| 2023-08-21 | $101.00 | $101.59 | $100.34 | $100.59 | $100.59 | 1,170,001 |
| 2023-08-18 | $99.53 | $101.48 | $99.22 | $100.90 | $100.90 | 1,605,404 |
| 2023-08-17 | $101.73 | $102.03 | $99.75 | $100.21 | $100.21 | 2,361,051 |
| 2023-08-16 | $102.50 | $102.92 | $101.52 | $101.68 | $101.68 | 5,461,105 |
| 2023-08-15 | $102.42 | $103.70 | $101.66 | $103.11 | $103.11 | 2,604,391 |
| 2023-08-14 | $104.00 | $104.00 | $103.09 | $103.95 | $103.95 | 1,441,334 |
| 2023-08-11 | $103.94 | $104.52 | $103.15 | $104.34 | $104.34 | 1,383,681 |
| 2023-08-10 | $103.70 | $104.17 | $102.08 | $103.95 | $103.95 | 2,447,666 |
| 2023-08-09 | $101.50 | $107.47 | $101.08 | $102.99 | $102.99 | 5,637,184 |
| 2023-08-08 | $94.37 | $95.29 | $93.56 | $94.95 | $94.95 | 2,546,106 |
| 2023-08-07 | $92.97 | $95.88 | $92.73 | $95.33 | $95.33 | 2,081,054 |
| 2023-08-04 | $93.34 | $93.48 | $92.36 | $92.63 | $92.63 | 1,278,889 |
| 2023-08-03 | $92.44 | $93.16 | $91.84 | $92.74 | $92.74 | 851,160 |
| 2023-08-02 | $93.20 | $93.20 | $92.26 | $92.42 | $92.42 | 879,409 |
| 2023-08-01 | $93.91 | $94.74 | $93.75 | $94.02 | $94.02 | 669,634 |
| 2023-07-31 | $94.23 | $95.21 | $94.13 | $94.50 | $94.50 | 846,131 |
| 2023-07-28 | $94.84 | $95.22 | $94.26 | $94.64 | $94.64 | 898,355 |
| 2023-07-27 | $95.00 | $95.36 | $93.68 | $93.99 | $93.99 | 1,133,777 |
| 2023-07-26 | $93.41 | $94.33 | $93.32 | $94.19 | $94.19 | 1,001,221 |
| 2023-07-25 | $92.89 | $93.77 | $92.87 | $93.57 | $93.57 | 771,027 |
| 2023-07-24 | $92.55 | $92.87 | $92.00 | $92.80 | $92.80 | 778,727 |
| 2023-07-21 | $92.77 | $93.06 | $91.94 | $92.38 | $92.38 | 1,612,090 |
| 2023-07-20 | $93.23 | $93.33 | $91.73 | $92.18 | $92.18 | 1,595,215 |
| 2023-07-19 | $93.84 | $94.80 | $93.71 | $93.98 | $93.98 | 1,260,483 |
| 2023-07-18 | $92.30 | $93.89 | $92.00 | $93.80 | $93.80 | 1,319,307 |
| 2023-07-17 | $92.18 | $92.89 | $92.14 | $92.46 | $92.46 | 638,217 |
| 2023-07-14 | $92.81 | $93.06 | $91.99 | $92.32 | $92.32 | 1,079,659 |
| 2023-07-13 | $91.53 | $93.68 | $91.34 | $93.03 | $93.03 | 1,102,061 |
| 2023-07-12 | $91.93 | $91.93 | $90.39 | $91.03 | $91.03 | 1,332,612 |
| 2023-07-11 | $91.00 | $91.38 | $90.57 | $90.94 | $90.94 | 1,401,747 |
| 2023-07-10 | $89.51 | $90.93 | $89.40 | $90.83 | $90.83 | 1,112,570 |
| 2023-07-07 | $89.21 | $90.49 | $89.08 | $89.77 | $89.77 | 817,320 |
| 2023-07-06 | $89.35 | $89.70 | $88.90 | $89.50 | $89.50 | 1,208,240 |
| 2023-07-05 | $90.60 | $90.84 | $90.06 | $90.22 | $90.22 | 1,217,333 |
| 2023-07-03 | $89.61 | $91.39 | $89.44 | $91.32 | $91.32 | 813,246 |
| 2023-06-30 | $90.00 | $90.77 | $89.48 | $89.87 | $89.87 | 1,378,642 |
| 2023-06-29 | $88.66 | $89.27 | $88.40 | $89.19 | $89.19 | 1,066,270 |
| 2023-06-28 | $89.22 | $89.35 | $88.56 | $89.05 | $89.05 | 1,111,196 |
| 2023-06-27 | $88.67 | $89.88 | $88.54 | $89.35 | $89.35 | 1,202,806 |
| 2023-06-26 | $88.37 | $88.89 | $88.17 | $88.45 | $88.45 | 1,059,710 |
| 2023-06-23 | $87.78 | $88.94 | $87.54 | $88.63 | $88.63 | 1,689,036 |
| 2023-06-22 | $87.64 | $88.37 | $86.94 | $88.26 | $88.26 | 1,236,363 |
| 2023-06-21 | $90.24 | $90.49 | $87.81 | $88.07 | $88.07 | 1,958,784 |
| 2023-06-20 | $91.20 | $91.91 | $90.25 | $90.68 | $90.68 | 1,767,610 |
| 2023-06-16 | $92.37 | $92.69 | $91.14 | $91.50 | $91.50 | 3,711,373 |
| 2023-06-15 | $91.18 | $92.51 | $91.18 | $92.07 | $92.07 | 1,374,936 |
| 2023-06-14 | $91.74 | $92.28 | $91.06 | $91.99 | $91.99 | 1,272,288 |
| 2023-06-13 | $92.80 | $92.96 | $91.57 | $91.77 | $91.77 | 1,276,473 |
| 2023-06-12 | $92.43 | $92.59 | $91.61 | $92.39 | $92.39 | 1,569,557 |
| 2023-06-09 | $92.50 | $93.24 | $91.88 | $92.48 | $92.48 | 1,362,693 |
| 2023-06-08 | $93.80 | $93.80 | $92.49 | $92.62 | $92.62 | 953,628 |
| 2023-06-07 | $93.55 | $93.88 | $92.76 | $92.88 | $92.88 | 1,145,816 |
| 2023-06-06 | $93.82 | $93.82 | $92.93 | $93.31 | $93.31 | 1,094,882 |
| 2023-06-05 | $92.88 | $94.19 | $92.51 | $93.84 | $93.84 | 1,518,906 |
| 2023-06-02 | $92.00 | $93.69 | $92.00 | $93.51 | $93.51 | 1,230,661 |
| 2023-06-01 | $91.89 | $92.10 | $91.29 | $91.45 | $91.45 | 1,361,213 |
| 2023-05-31 | $91.55 | $92.90 | $91.53 | $92.12 | $92.12 | 3,098,846 |
| 2023-05-30 | $91.06 | $92.72 | $91.06 | $92.11 | $92.11 | 1,745,119 |
| 2023-05-26 | $89.18 | $90.67 | $89.07 | $90.57 | $90.57 | 1,185,327 |
| 2023-05-25 | $88.17 | $89.36 | $87.84 | $89.06 | $89.06 | 1,807,245 |
| 2023-05-24 | $86.73 | $87.96 | $86.31 | $87.64 | $87.64 | 1,080,474 |
| 2023-05-23 | $87.70 | $88.27 | $87.01 | $87.03 | $87.03 | 893,589 |
| 2023-05-22 | $87.50 | $88.32 | $87.22 | $87.95 | $87.95 | 1,061,709 |
| 2023-05-19 | $87.81 | $88.33 | $87.25 | $87.27 | $87.27 | 1,477,356 |
| 2023-05-18 | $86.52 | $87.91 | $86.26 | $87.77 | $87.77 | 1,172,563 |
| 2023-05-17 | $86.70 | $87.36 | $86.42 | $86.77 | $86.77 | 1,578,655 |
| 2023-05-16 | $85.50 | $87.09 | $85.35 | $86.87 | $86.87 | 1,207,816 |
| 2023-05-15 | $85.23 | $86.19 | $85.15 | $85.92 | $85.92 | 970,297 |
| 2023-05-12 | $86.18 | $86.22 | $84.19 | $85.32 | $85.32 | 1,381,111 |
| 2023-05-11 | $85.32 | $86.05 | $84.91 | $85.92 | $85.92 | 2,222,152 |
| 2023-05-10 | $83.20 | $86.50 | $83.12 | $85.54 | $85.54 | 4,274,600 |
| 2023-05-09 | $79.00 | $79.35 | $78.48 | $78.88 | $78.88 | 1,833,326 |
| 2023-05-08 | $78.88 | $79.59 | $78.35 | $79.35 | $79.35 | 1,238,548 |
| 2023-05-05 | $77.37 | $78.82 | $77.25 | $78.56 | $78.56 | 2,046,984 |
| 2023-05-04 | $78.28 | $78.76 | $76.85 | $77.04 | $77.04 | 1,426,938 |
| 2023-05-03 | $79.30 | $79.65 | $78.35 | $78.46 | $78.46 | 1,269,750 |
| 2023-05-02 | $80.01 | $80.08 | $78.85 | $78.96 | $78.96 | 1,447,620 |
| 2023-05-01 | $81.80 | $81.94 | $80.36 | $80.54 | $80.54 | 963,186 |
| 2023-04-28 | $81.20 | $82.03 | $81.12 | $81.97 | $81.97 | 1,152,528 |
| 2023-04-27 | $79.66 | $81.91 | $79.49 | $81.72 | $81.72 | 1,299,134 |
| 2023-04-26 | $79.62 | $80.09 | $78.26 | $78.70 | $78.70 | 1,131,524 |
| 2023-04-25 | $80.31 | $80.64 | $79.46 | $79.47 | $79.47 | 1,049,478 |
| 2023-04-24 | $80.91 | $81.14 | $80.32 | $80.65 | $80.65 | 700,014 |
| 2023-04-21 | $80.90 | $81.32 | $80.73 | $80.94 | $80.94 | 1,044,407 |
| 2023-04-20 | $81.85 | $82.00 | $80.54 | $80.85 | $80.85 | 1,062,836 |
| 2023-04-19 | $82.80 | $83.28 | $82.05 | $82.20 | $82.20 | 1,145,008 |
| 2023-04-18 | $83.29 | $83.35 | $82.40 | $82.82 | $82.82 | 1,061,184 |
| 2023-04-17 | $82.54 | $83.14 | $82.47 | $82.93 | $82.93 | 1,057,771 |
| 2023-04-14 | $82.67 | $83.00 | $82.03 | $82.55 | $82.55 | 1,695,113 |
| 2023-04-13 | $81.48 | $83.34 | $81.28 | $83.17 | $83.17 | 1,628,802 |
| 2023-04-12 | $81.24 | $81.72 | $80.63 | $81.18 | $81.18 | 1,463,181 |
| 2023-04-11 | $79.78 | $81.24 | $79.19 | $80.72 | $80.72 | 2,120,593 |
| 2023-04-10 | $78.38 | $78.63 | $77.51 | $78.23 | $78.23 | 1,551,087 |
| 2023-04-06 | $77.28 | $78.99 | $77.09 | $78.92 | $78.92 | 1,079,373 |
| 2023-04-05 | $77.71 | $77.75 | $76.88 | $77.41 | $77.41 | 1,425,944 |
| 2023-04-04 | $77.88 | $77.99 | $77.13 | $77.57 | $77.57 | 1,040,875 |
| 2023-04-03 | $78.30 | $78.50 | $77.52 | $77.88 | $77.88 | 1,255,870 |
| 2023-03-31 | $76.85 | $78.40 | $76.76 | $78.30 | $78.30 | 1,406,429 |
| 2023-03-30 | $76.97 | $77.06 | $76.28 | $76.55 | $76.55 | 1,108,016 |
| 2023-03-29 | $76.99 | $77.21 | $76.33 | $76.73 | $76.73 | 1,625,547 |
| 2023-03-28 | $76.05 | $76.69 | $75.88 | $76.58 | $76.58 | 953,142 |
| 2023-03-27 | $76.60 | $76.94 | $76.02 | $76.37 | $76.37 | 1,416,281 |
| 2023-03-24 | $75.18 | $76.15 | $74.07 | $76.05 | $76.05 | 1,210,506 |
| 2023-03-23 | $74.74 | $76.01 | $74.50 | $75.05 | $75.05 | 1,364,818 |
| 2023-03-22 | $75.27 | $76.25 | $74.08 | $74.15 | $74.15 | 1,415,192 |
| 2023-03-21 | $75.06 | $75.98 | $74.72 | $75.70 | $75.70 | 1,825,555 |
| 2023-03-20 | $73.45 | $75.24 | $72.86 | $75.14 | $75.14 | 2,385,566 |
| 2023-03-17 | $72.89 | $73.93 | $72.48 | $73.61 | $73.61 | 4,859,616 |
| 2023-03-16 | $72.14 | $72.67 | $71.36 | $72.53 | $72.53 | 2,508,710 |
| 2023-03-15 | $71.32 | $72.53 | $71.21 | $71.94 | $71.94 | 2,115,519 |
| 2023-03-14 | $71.76 | $72.65 | $71.09 | $71.83 | $71.83 | 3,309,318 |
| 2023-03-13 | $71.71 | $72.22 | $70.65 | $70.75 | $70.75 | 2,408,222 |
| 2023-03-10 | $73.39 | $73.65 | $71.55 | $71.96 | $71.96 | 2,058,676 |
| 2023-03-09 | $74.42 | $75.02 | $73.63 | $73.70 | $73.70 | 2,155,251 |
| 2023-03-08 | $74.91 | $75.40 | $74.22 | $74.41 | $74.41 | 1,224,740 |
| 2023-03-07 | $75.28 | $75.78 | $74.37 | $74.72 | $74.72 | 1,457,064 |
| 2023-03-06 | $76.00 | $76.40 | $74.67 | $74.94 | $74.94 | 1,693,551 |
| 2023-03-03 | $74.06 | $75.88 | $74.01 | $75.65 | $75.65 | 2,319,957 |
| 2023-03-02 | $72.63 | $73.93 | $72.63 | $73.51 | $73.51 | 1,379,503 |
| 2023-03-01 | $72.36 | $73.30 | $72.14 | $73.05 | $73.05 | 1,497,580 |
| 2023-02-28 | $72.95 | $73.73 | $72.55 | $72.60 | $72.60 | 2,348,148 |
| 2023-02-27 | $73.15 | $74.42 | $73.07 | $73.30 | $73.30 | 2,099,013 |
| 2023-02-24 | $74.21 | $74.29 | $72.56 | $72.71 | $72.71 | 2,059,481 |
| 2023-02-23 | $76.74 | $76.90 | $74.47 | $75.15 | $75.15 | 2,059,002 |
| 2023-02-22 | $76.77 | $77.35 | $75.98 | $76.85 | $76.85 | 1,617,197 |
| 2023-02-21 | $76.73 | $77.06 | $75.65 | $76.40 | $76.40 | 2,015,145 |
| 2023-02-17 | $76.68 | $77.42 | $75.61 | $77.30 | $77.30 | 2,232,934 |
| 2023-02-16 | $78.03 | $78.90 | $76.73 | $77.07 | $77.07 | 3,690,329 |
| 2023-02-15 | $81.53 | $81.53 | $78.32 | $78.66 | $78.66 | 7,733,415 |
| 2023-02-14 | $87.99 | $88.89 | $87.26 | $87.79 | $87.79 | 1,945,047 |
| 2023-02-13 | $85.63 | $88.01 | $85.52 | $87.97 | $87.97 | 1,977,251 |
| 2023-02-10 | $85.13 | $86.32 | $84.73 | $85.50 | $85.50 | 1,246,596 |
| 2023-02-09 | $87.07 | $87.49 | $85.48 | $85.71 | $85.71 | 1,211,736 |
| 2023-02-08 | $88.12 | $88.31 | $86.00 | $86.23 | $86.23 | 1,454,136 |
| 2023-02-07 | $87.16 | $88.29 | $86.64 | $88.16 | $88.16 | 1,092,193 |
| 2023-02-06 | $88.51 | $88.73 | $87.06 | $87.49 | $87.49 | 920,053 |
| 2023-02-03 | $89.52 | $90.36 | $89.04 | $89.33 | $89.33 | 775,519 |
| 2023-02-02 | $90.00 | $91.77 | $89.82 | $91.28 | $91.28 | 1,057,821 |
| 2023-02-01 | $88.28 | $89.99 | $87.85 | $89.58 | $89.58 | 1,006,796 |
| 2023-01-31 | $87.47 | $89.04 | $87.29 | $88.95 | $88.95 | 1,177,933 |
| 2023-01-30 | $87.15 | $87.71 | $86.96 | $87.34 | $87.34 | 1,187,241 |
| 2023-01-27 | $87.42 | $87.81 | $86.92 | $87.42 | $87.42 | 771,434 |
| 2023-01-26 | $87.40 | $87.74 | $86.72 | $87.46 | $87.46 | 792,834 |
| 2023-01-25 | $87.14 | $87.20 | $85.66 | $86.62 | $86.62 | 1,544,841 |
| 2023-01-24 | $87.51 | $88.55 | $87.11 | $87.75 | $87.75 | 1,154,099 |
| 2023-01-23 | $87.99 | $89.29 | $87.84 | $89.19 | $89.19 | 1,102,919 |
| 2023-01-20 | $86.69 | $88.30 | $86.38 | $88.13 | $88.13 | 1,506,580 |
| 2023-01-19 | $87.24 | $87.98 | $86.54 | $86.59 | $86.59 | 1,403,621 |
| 2023-01-18 | $88.94 | $89.75 | $87.72 | $87.80 | $87.80 | 1,318,091 |
| 2023-01-17 | $88.86 | $89.21 | $88.45 | $88.88 | $88.88 | 1,746,807 |
| 2023-01-13 | $88.01 | $89.28 | $87.77 | $88.70 | $88.70 | 786,321 |
| 2023-01-12 | $88.87 | $89.07 | $87.80 | $88.64 | $88.64 | 1,084,342 |
| 2023-01-11 | $88.00 | $88.89 | $87.60 | $88.73 | $88.73 | 1,019,352 |
| 2023-01-10 | $86.42 | $87.78 | $86.38 | $87.39 | $87.39 | 1,101,793 |
| 2023-01-09 | $86.51 | $87.62 | $86.37 | $86.88 | $86.88 | 1,566,876 |
| 2023-01-06 | $85.34 | $86.21 | $84.52 | $85.85 | $85.85 | 926,710 |
| 2023-01-05 | $85.36 | $85.50 | $84.27 | $84.62 | $84.62 | 1,013,335 |
| 2023-01-04 | $85.77 | $86.21 | $84.93 | $85.86 | $85.86 | 1,182,350 |
| 2023-01-03 | $85.00 | $85.68 | $84.11 | $84.97 | $84.97 | 1,308,083 |
| 2022-12-30 | $83.93 | $84.89 | $83.61 | $84.30 | $84.30 | 674,965 |
| 2022-12-29 | $83.59 | $84.78 | $83.59 | $84.70 | $84.70 | 961,348 |
| 2022-12-28 | $83.44 | $84.08 | $83.29 | $83.50 | $83.50 | 799,332 |
| 2022-12-27 | $83.18 | $83.89 | $82.64 | $83.50 | $83.50 | 967,353 |
| 2022-12-23 | $82.55 | $83.47 | $82.02 | $83.16 | $83.16 | 813,771 |
| 2022-12-22 | $82.99 | $83.10 | $81.34 | $82.72 | $82.72 | 1,369,992 |
| 2022-12-21 | $85.00 | $85.00 | $83.51 | $83.76 | $83.76 | 1,732,147 |
| 2022-12-20 | $83.70 | $84.75 | $83.50 | $84.50 | $84.50 | 1,218,461 |
| 2022-12-19 | $85.22 | $85.22 | $83.78 | $84.07 | $84.07 | 2,505,082 |
| 2022-12-16 | $85.09 | $85.30 | $84.20 | $84.98 | $84.98 | 3,051,871 |
| 2022-12-15 | $87.78 | $87.83 | $85.11 | $85.59 | $85.59 | 2,128,278 |
| 2022-12-14 | $89.73 | $90.40 | $87.99 | $88.84 | $88.84 | 1,136,133 |
| 2022-12-13 | $93.59 | $93.89 | $89.57 | $90.15 | $90.15 | 1,305,708 |
| 2022-12-12 | $88.69 | $90.59 | $88.66 | $90.58 | $90.58 | 1,131,950 |
| 2022-12-09 | $89.33 | $89.99 | $88.97 | $89.02 | $89.02 | 1,654,926 |
| 2022-12-08 | $89.75 | $91.03 | $89.19 | $89.93 | $89.93 | 1,285,755 |
| 2022-12-07 | $89.35 | $90.39 | $89.35 | $89.66 | $89.66 | 753,899 |
| 2022-12-06 | $91.50 | $91.50 | $88.86 | $89.81 | $89.81 | 1,198,187 |
| 2022-12-05 | $92.79 | $93.07 | $91.45 | $91.60 | $91.60 | 1,981,656 |
| 2022-12-02 | $93.86 | $94.05 | $93.44 | $93.79 | $93.79 | 856,088 |
| 2022-12-01 | $95.00 | $96.14 | $94.38 | $95.20 | $95.20 | 1,178,272 |
| 2022-11-30 | $90.76 | $95.18 | $90.75 | $94.86 | $94.86 | 2,720,700 |
| 2022-11-29 | $91.27 | $91.76 | $90.50 | $91.03 | $91.03 | 1,044,615 |
| 2022-11-28 | $91.80 | $93.38 | $91.45 | $91.55 | $91.55 | 2,294,634 |
| 2022-11-25 | $91.82 | $92.64 | $91.81 | $92.52 | $92.52 | 381,456 |
| 2022-11-23 | $91.76 | $92.42 | $91.43 | $91.92 | $91.92 | 639,657 |
| 2022-11-22 | $91.24 | $91.78 | $90.72 | $91.73 | $91.73 | 739,231 |
| 2022-11-21 | $90.91 | $91.43 | $90.06 | $90.92 | $90.92 | 1,301,495 |
| 2022-11-18 | $91.83 | $92.47 | $90.60 | $90.95 | $90.95 | 1,313,391 |
| 2022-11-17 | $89.30 | $91.62 | $89.10 | $90.79 | $90.79 | 1,033,329 |
| 2022-11-16 | $91.84 | $92.09 | $90.14 | $90.82 | $90.82 | 2,097,693 |
| 2022-11-15 | $93.07 | $93.85 | $91.99 | $92.46 | $92.46 | 1,416,490 |
| 2022-11-14 | $92.12 | $93.05 | $91.42 | $91.53 | $91.53 | 1,459,421 |
| 2022-11-11 | $92.92 | $93.72 | $92.32 | $93.35 | $93.35 | 1,613,864 |
| 2022-11-10 | $91.80 | $93.12 | $90.95 | $92.92 | $92.92 | 2,365,548 |
| 2022-11-09 | $82.75 | $90.57 | $82.36 | $89.08 | $89.08 | 4,317,748 |
| 2022-11-08 | $83.41 | $86.02 | $82.78 | $83.89 | $83.89 | 2,659,730 |
| 2022-11-07 | $84.55 | $84.97 | $82.91 | $83.86 | $83.86 | 1,818,687 |
| 2022-11-04 | $83.64 | $84.67 | $82.33 | $84.10 | $84.10 | 1,825,845 |
| 2022-11-03 | $83.99 | $84.50 | $83.16 | $83.36 | $83.36 | 1,571,100 |
| 2022-11-02 | $87.93 | $88.80 | $85.38 | $85.41 | $85.41 | 1,075,023 |
| 2022-11-01 | $89.27 | $89.52 | $87.07 | $88.10 | $88.10 | 1,223,245 |
| 2022-10-31 | $89.00 | $89.26 | $87.67 | $88.33 | $88.33 | 1,401,980 |
| 2022-10-28 | $87.94 | $89.97 | $87.90 | $89.21 | $89.21 | 1,142,508 |
| 2022-10-27 | $86.63 | $87.93 | $86.04 | $87.58 | $87.58 | 1,298,675 |
| 2022-10-26 | $86.74 | $88.37 | $86.74 | $86.76 | $86.76 | 1,387,507 |
| 2022-10-25 | $86.96 | $88.77 | $86.78 | $88.45 | $88.45 | 1,943,456 |
| 2022-10-24 | $85.93 | $86.86 | $85.17 | $86.39 | $86.39 | 953,373 |
| 2022-10-21 | $83.19 | $86.06 | $82.92 | $85.88 | $85.88 | 1,052,884 |
| 2022-10-20 | $83.22 | $85.68 | $83.22 | $84.16 | $84.16 | 1,370,693 |
| 2022-10-19 | $83.37 | $84.27 | $82.49 | $82.94 | $82.94 | 951,195 |
| 2022-10-18 | $84.08 | $84.57 | $83.16 | $84.38 | $84.38 | 1,424,062 |
| 2022-10-17 | $81.61 | $82.85 | $81.26 | $82.54 | $82.54 | 1,269,474 |
| 2022-10-14 | $81.54 | $82.02 | $79.84 | $79.98 | $79.98 | 930,978 |
| 2022-10-13 | $76.79 | $80.86 | $76.28 | $80.46 | $80.46 | 1,260,200 |
| 2022-10-12 | $78.01 | $79.33 | $77.81 | $78.41 | $78.41 | 979,625 |
| 2022-10-11 | $79.69 | $79.80 | $77.76 | $78.06 | $78.06 | 1,506,131 |
| 2022-10-10 | $82.38 | $82.59 | $79.59 | $79.88 | $79.88 | 1,572,883 |
| 2022-10-07 | $83.28 | $83.50 | $81.84 | $82.08 | $82.08 | 1,108,075 |
| 2022-10-06 | $85.09 | $85.79 | $84.21 | $84.44 | $84.44 | 1,369,002 |
| 2022-10-05 | $85.72 | $86.31 | $84.87 | $85.38 | $85.38 | 1,404,928 |
| 2022-10-04 | $84.94 | $87.37 | $84.85 | $87.16 | $87.16 | 2,479,910 |
| 2022-10-03 | $80.79 | $84.49 | $80.22 | $83.84 | $83.84 | 6,201,349 |
| 2022-09-30 | $80.80 | $82.22 | $80.22 | $80.32 | $80.32 | 1,596,489 |
| 2022-09-29 | $81.38 | $81.66 | $79.80 | $80.50 | $80.50 | 1,400,343 |
| 2022-09-28 | $81.17 | $82.62 | $80.34 | $82.25 | $82.25 | 1,477,063 |
| 2022-09-27 | $81.24 | $82.61 | $80.50 | $80.92 | $80.92 | 2,151,402 |
| 2022-09-26 | $81.26 | $82.89 | $80.66 | $80.71 | $80.71 | 1,790,970 |
| 2022-09-23 | $81.88 | $81.88 | $80.11 | $81.11 | $81.11 | 1,608,834 |
| 2022-09-22 | $83.29 | $83.80 | $81.40 | $82.09 | $82.09 | 1,962,655 |
| 2022-09-21 | $86.22 | $87.28 | $83.78 | $83.80 | $83.80 | 1,205,614 |
| 2022-09-20 | $87.95 | $87.95 | $85.85 | $85.93 | $85.93 | 2,073,189 |
| 2022-09-19 | $86.79 | $88.70 | $86.55 | $88.56 | $88.56 | 1,620,706 |
| 2022-09-16 | $87.87 | $87.89 | $86.15 | $87.16 | $87.16 | 2,549,893 |
| 2022-09-15 | $88.94 | $89.66 | $87.88 | $88.24 | $88.24 | 1,556,074 |
| 2022-09-14 | $89.70 | $90.33 | $88.71 | $89.39 | $89.39 | 1,940,770 |
| 2022-09-13 | $91.37 | $91.52 | $89.32 | $89.66 | $89.66 | 1,299,148 |
| 2022-09-12 | $92.00 | $93.22 | $92.00 | $93.11 | $93.11 | 1,023,173 |
| 2022-09-09 | $90.72 | $92.07 | $90.60 | $91.69 | $91.69 | 969,024 |
| 2022-09-08 | $89.49 | $90.30 | $88.73 | $90.22 | $90.22 | 988,617 |
| 2022-09-07 | $88.94 | $90.58 | $88.69 | $90.29 | $90.29 | 1,156,195 |
| 2022-09-06 | $88.30 | $89.28 | $87.66 | $88.65 | $88.65 | 1,358,181 |
| 2022-09-02 | $91.00 | $91.12 | $87.67 | $88.26 | $88.26 | 1,116,530 |
| 2022-09-01 | $89.99 | $90.30 | $89.00 | $90.21 | $90.21 | 1,105,121 |
| 2022-08-31 | $92.48 | $93.95 | $90.27 | $90.28 | $90.28 | 1,505,913 |
| 2022-08-30 | $92.06 | $92.68 | $90.88 | $91.72 | $91.72 | 1,442,050 |
| 2022-08-29 | $91.50 | $92.58 | $90.85 | $91.79 | $91.79 | 1,030,606 |
| 2022-08-26 | $95.18 | $95.41 | $91.96 | $92.04 | $92.04 | 1,477,245 |
| 2022-08-25 | $94.21 | $94.66 | $93.25 | $94.63 | $94.63 | 861,355 |
| 2022-08-24 | $93.11 | $94.14 | $92.63 | $93.51 | $93.51 | 951,803 |
| 2022-08-23 | $94.09 | $94.64 | $93.34 | $93.36 | $93.36 | 1,040,396 |
| 2022-08-22 | $96.64 | $96.82 | $94.41 | $94.55 | $94.55 | 1,044,501 |
| 2022-08-19 | $96.30 | $97.13 | $95.27 | $97.04 | $97.04 | 1,266,767 |
| 2022-08-18 | $95.97 | $96.87 | $95.58 | $96.80 | $96.80 | 864,627 |
| 2022-08-17 | $97.49 | $97.51 | $95.53 | $95.72 | $95.72 | 1,710,078 |
| 2022-08-16 | $96.84 | $98.81 | $95.88 | $98.08 | $98.08 | 1,824,636 |
| 2022-08-15 | $95.86 | $97.25 | $95.07 | $97.08 | $97.08 | 1,170,959 |
| 2022-08-12 | $94.25 | $96.19 | $94.14 | $95.95 | $95.95 | 1,214,391 |
| 2022-08-11 | $96.34 | $96.50 | $93.53 | $93.68 | $93.68 | 1,790,936 |
| 2022-08-10 | $95.44 | $96.69 | $91.87 | $95.99 | $95.99 | 3,151,253 |
| 2022-08-09 | $96.31 | $96.38 | $94.72 | $95.08 | $95.08 | 1,574,113 |
| 2022-08-08 | $96.75 | $97.69 | $95.69 | $96.38 | $96.38 | 1,782,517 |
| 2022-08-05 | $95.06 | $96.34 | $94.64 | $96.28 | $96.28 | 840,205 |
| 2022-08-04 | $96.20 | $96.85 | $95.61 | $96.21 | $96.21 | 1,018,211 |
| 2022-08-03 | $95.66 | $96.89 | $95.35 | $96.00 | $96.00 | 1,188,801 |
| 2022-08-02 | $95.15 | $96.25 | $94.59 | $94.84 | $94.84 | 678,043 |
| 2022-08-01 | $95.43 | $96.34 | $95.04 | $95.33 | $95.33 | 1,009,685 |
| 2022-07-29 | $94.49 | $96.68 | $94.42 | $96.22 | $96.22 | 1,513,029 |
| 2022-07-28 | $93.31 | $94.95 | $93.10 | $94.58 | $94.58 | 862,470 |
| 2022-07-27 | $92.69 | $94.19 | $92.48 | $93.65 | $93.65 | 911,989 |
| 2022-07-26 | $92.15 | $92.60 | $91.72 | $92.15 | $92.15 | 1,649,350 |
| 2022-07-25 | $93.87 | $94.12 | $92.19 | $92.69 | $92.69 | 1,136,143 |
| 2022-07-22 | $93.08 | $95.15 | $93.04 | $94.13 | $94.13 | 2,332,683 |
| 2022-07-21 | $89.90 | $97.49 | $89.11 | $94.15 | $94.15 | 9,947,445 |
| 2022-07-20 | $89.85 | $90.19 | $89.03 | $89.79 | $89.79 | 1,862,937 |
| 2022-07-19 | $89.15 | $89.87 | $88.27 | $89.45 | $89.45 | 1,929,526 |
| 2022-07-18 | $88.95 | $89.67 | $88.02 | $88.12 | $88.12 | 1,505,294 |
| 2022-07-15 | $87.59 | $88.44 | $87.37 | $88.41 | $88.41 | 1,140,734 |
| 2022-07-14 | $87.77 | $87.77 | $85.90 | $86.83 | $86.83 | 1,031,192 |
| 2022-07-13 | $87.81 | $88.70 | $87.66 | $88.16 | $88.16 | 1,026,368 |
| 2022-07-12 | $90.69 | $91.31 | $88.99 | $89.33 | $89.33 | 741,649 |
| 2022-07-11 | $91.41 | $91.93 | $90.23 | $90.58 | $90.58 | 876,225 |
| 2022-07-08 | $92.57 | $92.61 | $91.09 | $92.15 | $92.15 | 734,452 |
| 2022-07-07 | $92.15 | $93.03 | $91.80 | $92.90 | $92.90 | 858,894 |
| 2022-07-06 | $93.49 | $93.49 | $91.85 | $92.26 | $92.26 | 1,913,439 |
| 2022-07-05 | $91.71 | $93.32 | $90.73 | $93.13 | $93.13 | 1,296,538 |
| 2022-07-01 | $91.19 | $92.24 | $90.64 | $92.12 | $92.12 | 772,435 |
| 2022-06-30 | $91.38 | $92.24 | $90.05 | $91.33 | $91.33 | 1,788,488 |
| 2022-06-29 | $92.39 | $92.81 | $91.40 | $92.13 | $92.13 | 1,352,283 |
| 2022-06-28 | $94.60 | $95.11 | $92.25 | $92.39 | $92.39 | 1,340,813 |
| 2022-06-27 | $94.19 | $94.89 | $93.09 | $94.52 | $94.52 | 2,059,330 |
| 2022-06-24 | $93.00 | $94.53 | $92.65 | $94.46 | $94.46 | 1,209,207 |
| 2022-06-23 | $91.41 | $92.17 | $90.54 | $91.87 | $91.87 | 1,420,178 |
| 2022-06-22 | $90.33 | $92.58 | $90.05 | $90.39 | $90.39 | 1,004,335 |
| 2022-06-21 | $90.44 | $91.80 | $90.20 | $90.65 | $90.65 | 1,781,655 |
| 2022-06-17 | $87.62 | $89.86 | $87.15 | $89.53 | $89.53 | 3,587,437 |
| 2022-06-16 | $89.78 | $89.91 | $86.99 | $87.46 | $87.46 | 2,604,733 |
| 2022-06-15 | $90.59 | $91.93 | $89.55 | $91.04 | $91.04 | 1,662,508 |
| 2022-06-14 | $91.39 | $91.92 | $87.01 | $89.30 | $89.30 | 3,208,943 |
| 2022-06-13 | $95.00 | $95.64 | $90.71 | $91.06 | $91.06 | 2,410,951 |
| 2022-06-10 | $98.66 | $99.15 | $96.71 | $97.44 | $97.44 | 1,298,134 |
| 2022-06-09 | $100.38 | $101.78 | $99.77 | $99.82 | $99.82 | 1,335,322 |
| 2022-06-08 | $101.55 | $101.85 | $100.74 | $100.76 | $100.76 | 840,577 |
| 2022-06-07 | $100.00 | $101.87 | $99.96 | $101.77 | $101.77 | 880,329 |
| 2022-06-06 | $101.84 | $101.84 | $100.33 | $100.65 | $100.65 | 807,365 |
| 2022-06-03 | $102.21 | $102.21 | $100.57 | $100.84 | $100.84 | 1,005,165 |
| 2022-06-02 | $101.21 | $102.78 | $100.42 | $102.74 | $102.74 | 1,163,273 |
| 2022-06-01 | $101.38 | $102.29 | $100.24 | $101.13 | $101.13 | 1,367,789 |
| 2022-05-31 | $102.04 | $102.04 | $100.27 | $101.04 | $101.04 | 2,203,849 |
| 2022-05-27 | $101.42 | $102.83 | $101.10 | $102.73 | $102.73 | 1,270,508 |
| 2022-05-26 | $99.67 | $101.07 | $98.52 | $100.87 | $100.87 | 1,113,537 |
| 2022-05-25 | $99.49 | $99.85 | $98.63 | $99.10 | $99.10 | 1,118,618 |
| 2022-05-24 | $98.45 | $100.22 | $97.22 | $99.56 | $99.56 | 1,585,173 |
| 2022-05-23 | $98.25 | $98.99 | $97.47 | $98.88 | $98.88 | 1,236,759 |
| 2022-05-20 | $99.09 | $99.45 | $95.37 | $97.51 | $97.51 | 1,857,819 |
| 2022-05-19 | $96.74 | $99.70 | $96.59 | $98.48 | $98.48 | 3,587,574 |
| 2022-05-18 | $97.61 | $98.94 | $95.88 | $96.15 | $96.15 | 2,527,990 |
| 2022-05-17 | $99.99 | $100.23 | $96.94 | $98.39 | $98.39 | 1,835,355 |
| 2022-05-16 | $98.63 | $99.95 | $97.57 | $98.92 | $98.92 | 2,036,652 |
| 2022-05-13 | $97.68 | $99.35 | $97.13 | $98.67 | $98.67 | 1,886,443 |
| 2022-05-12 | $98.62 | $98.62 | $95.79 | $97.40 | $97.40 | 1,994,980 |
| 2022-05-11 | $96.24 | $99.48 | $96.01 | $98.11 | $98.11 | 2,763,381 |
| 2022-05-10 | $96.28 | $98.67 | $95.00 | $97.23 | $97.23 | 2,271,304 |
| 2022-05-09 | $93.95 | $96.71 | $93.74 | $95.50 | $95.50 | 2,974,002 |
| 2022-05-06 | $97.10 | $98.03 | $95.08 | $95.37 | $95.37 | 3,384,473 |
| 2022-05-05 | $101.39 | $101.97 | $97.16 | $98.67 | $98.67 | 4,114,757 |
| 2022-05-04 | $99.05 | $104.17 | $97.65 | $102.77 | $102.77 | 8,755,878 |
| 2022-05-03 | $112.12 | $114.90 | $112.09 | $113.80 | $113.80 | 2,525,842 |
| 2022-05-02 | $112.28 | $114.32 | $110.17 | $112.31 | $112.31 | 1,685,631 |
| 2022-04-29 | $115.15 | $115.62 | $112.18 | $112.28 | $112.28 | 1,559,407 |
| 2022-04-28 | $114.63 | $116.57 | $114.05 | $115.83 | $115.83 | 933,528 |
| 2022-04-27 | $115.23 | $116.13 | $113.58 | $113.70 | $113.70 | 1,091,152 |
| 2022-04-26 | $118.00 | $118.47 | $115.00 | $115.03 | $115.03 | 1,764,352 |
| 2022-04-25 | $117.08 | $118.85 | $116.23 | $118.76 | $118.76 | 1,178,585 |
| 2022-04-22 | $119.48 | $119.76 | $116.95 | $117.14 | $117.14 | 1,205,271 |
| 2022-04-21 | $122.50 | $123.25 | $119.25 | $119.96 | $119.96 | 1,215,118 |
| 2022-04-20 | $121.88 | $122.65 | $120.66 | $121.92 | $121.92 | 1,436,436 |
| 2022-04-19 | $119.75 | $121.52 | $119.34 | $121.34 | $121.34 | 1,654,108 |
| 2022-04-18 | $119.00 | $119.62 | $118.11 | $119.44 | $119.44 | 1,109,898 |
| 2022-04-14 | $119.23 | $119.83 | $118.58 | $118.99 | $118.99 | 855,267 |
| 2022-04-13 | $118.00 | $119.53 | $117.48 | $119.19 | $119.19 | 1,239,593 |
| 2022-04-12 | $118.84 | $119.50 | $117.44 | $117.93 | $117.93 | 995,537 |
| 2022-04-11 | $117.67 | $119.34 | $117.33 | $118.01 | $118.01 | 1,175,152 |
| 2022-04-08 | $119.19 | $119.77 | $118.16 | $118.36 | $118.36 | 927,881 |
| 2022-04-07 | $119.30 | $120.21 | $117.79 | $119.34 | $119.34 | 1,578,625 |
| 2022-04-06 | $119.07 | $119.94 | $118.11 | $119.59 | $119.59 | 1,045,459 |
| 2022-04-05 | $120.65 | $122.01 | $119.79 | $120.41 | $120.41 | 1,248,043 |
| 2022-04-04 | $120.72 | $121.34 | $120.28 | $120.46 | $120.46 | 1,086,015 |
| 2022-04-01 | $119.76 | $120.62 | $119.24 | $120.51 | $120.51 | 891,662 |
| 2022-03-31 | $121.44 | $121.80 | $119.36 | $119.39 | $119.39 | 1,419,202 |
| 2022-03-30 | $120.00 | $121.20 | $119.59 | $121.11 | $121.11 | 1,554,909 |
| 2022-03-29 | $120.00 | $120.44 | $118.12 | $120.42 | $120.42 | 1,299,344 |
| 2022-03-28 | $117.57 | $119.49 | $117.36 | $119.44 | $119.44 | 1,357,164 |
| 2022-03-25 | $117.94 | $118.70 | $117.10 | $117.95 | $117.95 | 1,293,709 |
| 2022-03-24 | $117.03 | $117.43 | $116.42 | $117.38 | $117.38 | 1,042,622 |
| 2022-03-23 | $115.88 | $116.83 | $114.54 | $116.41 | $116.41 | 1,060,568 |
| 2022-03-22 | $115.98 | $117.27 | $115.12 | $116.68 | $116.68 | 1,103,619 |
| 2022-03-21 | $117.39 | $117.40 | $115.12 | $115.98 | $115.98 | 1,096,508 |
| 2022-03-18 | $115.80 | $118.24 | $115.11 | $117.62 | $117.62 | 3,895,745 |
| 2022-03-17 | $112.69 | $115.27 | $112.43 | $115.23 | $115.23 | 1,708,746 |
| 2022-03-16 | $110.93 | $112.75 | $110.50 | $112.63 | $112.63 | 2,089,155 |
| 2022-03-15 | $109.00 | $110.45 | $108.57 | $110.43 | $110.43 | 1,522,511 |
| 2022-03-14 | $107.96 | $110.06 | $107.50 | $108.08 | $108.08 | 1,478,953 |
| 2022-03-11 | $109.69 | $110.30 | $108.25 | $108.44 | $108.44 | 1,242,380 |
| 2022-03-10 | $108.26 | $109.93 | $106.84 | $109.53 | $109.53 | 1,385,963 |
| 2022-03-09 | $108.05 | $109.91 | $106.27 | $109.18 | $109.18 | 1,729,434 |
| 2022-03-08 | $111.27 | $112.45 | $106.94 | $107.07 | $107.07 | 2,401,558 |
| 2022-03-07 | $112.25 | $113.67 | $110.33 | $112.01 | $112.01 | 1,846,144 |
| 2022-03-04 | $111.01 | $113.02 | $110.09 | $112.55 | $112.55 | 1,941,112 |
| 2022-03-03 | $111.16 | $111.70 | $110.02 | $111.19 | $111.19 | 1,477,996 |
| 2022-03-02 | $109.21 | $111.44 | $108.14 | $110.45 | $110.45 | 1,731,015 |
| 2022-03-01 | $108.23 | $109.77 | $107.93 | $108.83 | $108.83 | 1,490,215 |
| 2022-02-28 | $104.78 | $108.71 | $104.68 | $108.26 | $108.26 | 2,624,453 |
| 2022-02-25 | $103.65 | $105.40 | $102.30 | $105.33 | $105.33 | 1,564,115 |
| 2022-02-24 | $97.12 | $103.95 | $96.86 | $103.94 | $103.94 | 2,732,745 |
| 2022-02-23 | $100.49 | $101.02 | $98.53 | $98.88 | $98.88 | 1,452,648 |
| 2022-02-22 | $99.49 | $101.28 | $99.49 | $100.44 | $100.44 | 1,714,077 |
| 2022-02-18 | $102.90 | $102.90 | $100.02 | $100.33 | $100.33 | 1,930,999 |
| 2022-02-17 | $104.41 | $105.33 | $102.93 | $102.93 | $102.93 | 2,367,545 |
| 2022-02-16 | $105.35 | $108.10 | $102.80 | $104.86 | $104.86 | 5,524,299 |
| 2022-02-15 | $111.27 | $112.18 | $110.13 | $111.03 | $111.03 | 2,327,155 |
| 2022-02-14 | $111.15 | $111.55 | $109.47 | $110.65 | $110.65 | 2,547,216 |
| 2022-02-11 | $113.40 | $114.07 | $110.96 | $111.14 | $111.14 | 1,474,673 |
| 2022-02-10 | $113.63 | $115.12 | $112.58 | $112.84 | $112.84 | 1,153,550 |
| 2022-02-09 | $114.77 | $115.40 | $113.46 | $115.39 | $115.39 | 1,312,931 |
| 2022-02-08 | $113.46 | $114.15 | $112.99 | $113.63 | $113.63 | 1,146,312 |
| 2022-02-07 | $114.77 | $114.77 | $113.30 | $113.53 | $113.53 | 1,087,229 |
| 2022-02-04 | $114.19 | $115.15 | $112.85 | $114.12 | $114.12 | 1,441,282 |
| 2022-02-03 | $113.90 | $115.67 | $113.90 | $114.58 | $114.58 | 1,526,719 |
| 2022-02-02 | $114.91 | $116.16 | $114.33 | $115.82 | $115.82 | 1,346,026 |
| 2022-02-01 | $115.06 | $115.79 | $113.47 | $115.13 | $115.13 | 1,109,177 |
| 2022-01-31 | $111.94 | $114.64 | $111.73 | $114.55 | $114.55 | 1,685,264 |
| 2022-01-28 | $110.07 | $112.25 | $108.66 | $112.17 | $112.17 | 1,056,880 |
| 2022-01-27 | $111.00 | $112.42 | $109.64 | $110.19 | $110.19 | 1,079,539 |
| 2022-01-26 | $113.57 | $113.77 | $109.35 | $109.94 | $109.94 | 1,608,248 |
| 2022-01-25 | $113.34 | $113.82 | $111.00 | $112.56 | $112.56 | 1,333,646 |
| 2022-01-24 | $111.48 | $114.38 | $109.47 | $114.19 | $114.19 | 2,223,330 |
| 2022-01-21 | $113.32 | $115.17 | $112.58 | $112.61 | $112.61 | 1,390,746 |
| 2022-01-20 | $113.68 | $115.82 | $113.24 | $113.27 | $113.27 | 1,923,725 |
| 2022-01-19 | $113.36 | $116.13 | $112.92 | $113.17 | $113.17 | 1,599,594 |
| 2022-01-18 | $111.81 | $112.37 | $110.83 | $112.08 | $112.08 | 1,481,844 |
| 2022-01-14 | $112.52 | $113.44 | $111.92 | $112.62 | $112.62 | 965,474 |
| 2022-01-13 | $114.24 | $114.81 | $112.70 | $112.91 | $112.91 | 800,736 |
| 2022-01-12 | $113.61 | $114.77 | $113.34 | $114.11 | $114.11 | 911,654 |
| 2022-01-11 | $112.80 | $114.01 | $111.75 | $113.42 | $113.42 | 1,245,285 |
| 2022-01-10 | $109.52 | $112.72 | $109.30 | $112.65 | $112.65 | 1,678,267 |
| 2022-01-07 | $112.21 | $112.37 | $110.43 | $110.54 | $110.54 | 1,320,170 |
| 2022-01-06 | $112.45 | $113.89 | $111.00 | $111.88 | $111.88 | 2,465,365 |
| 2022-01-05 | $116.64 | $117.81 | $115.43 | $115.48 | $115.48 | 1,105,463 |
| 2022-01-04 | $117.50 | $118.17 | $116.72 | $116.95 | $116.95 | 952,255 |
| 2022-01-03 | $117.17 | $117.68 | $115.60 | $117.51 | $117.51 | 951,885 |
| 2021-12-31 | $117.04 | $117.46 | $116.41 | $117.04 | $117.04 | 716,295 |
| 2021-12-30 | $118.18 | $118.62 | $117.03 | $117.15 | $117.15 | 718,191 |
| 2021-12-29 | $118.63 | $119.68 | $118.01 | $118.33 | $118.33 | 899,390 |
| 2021-12-28 | $118.09 | $119.23 | $117.41 | $118.45 | $118.45 | 1,009,803 |
| 2021-12-27 | $116.96 | $117.97 | $116.13 | $117.92 | $117.92 | 834,863 |
| 2021-12-23 | $116.06 | $116.98 | $115.59 | $116.20 | $116.20 | 701,370 |
| 2021-12-22 | $116.38 | $116.93 | $115.66 | $116.06 | $116.06 | 706,390 |
| 2021-12-21 | $114.04 | $116.00 | $114.00 | $115.80 | $115.80 | 1,317,883 |
| 2021-12-20 | $114.58 | $114.83 | $113.15 | $114.07 | $114.07 | 1,203,284 |
| 2021-12-17 | $116.50 | $117.63 | $114.86 | $115.35 | $115.35 | 2,354,662 |
| 2021-12-16 | $116.28 | $117.30 | $115.37 | $116.83 | $116.83 | 1,373,964 |
| 2021-12-15 | $114.99 | $116.26 | $113.94 | $116.24 | $116.24 | 1,122,293 |
| 2021-12-14 | $112.66 | $115.07 | $112.21 | $114.24 | $114.24 | 1,566,779 |
| 2021-12-13 | $112.90 | $115.91 | $112.65 | $115.41 | $115.41 | 1,275,725 |
| 2021-12-10 | $112.42 | $113.98 | $112.42 | $113.01 | $113.01 | 863,894 |
| 2021-12-09 | $112.05 | $113.25 | $111.81 | $111.92 | $111.92 | 907,529 |
| 2021-12-08 | $112.47 | $112.48 | $111.09 | $112.03 | $112.03 | 1,036,325 |
| 2021-12-07 | $111.60 | $113.50 | $111.27 | $112.27 | $112.27 | 1,307,953 |
| 2021-12-06 | $110.79 | $111.38 | $109.25 | $111.05 | $111.05 | 1,362,775 |
| 2021-12-03 | $111.50 | $111.89 | $109.39 | $111.14 | $111.14 | 1,049,200 |
| 2021-12-02 | $109.00 | $111.63 | $108.68 | $110.95 | $110.95 | 1,127,167 |
| 2021-12-01 | $113.08 | $113.95 | $108.98 | $109.08 | $109.08 | 1,710,812 |
| 2021-11-30 | $114.26 | $115.48 | $112.41 | $112.70 | $112.70 | 3,014,143 |
| 2021-11-29 | $112.75 | $115.22 | $111.75 | $114.26 | $114.26 | 1,444,174 |
| 2021-11-26 | $112.60 | $114.36 | $111.62 | $111.94 | $111.94 | 1,013,800 |
| 2021-11-24 | $112.08 | $113.21 | $111.61 | $112.77 | $112.77 | 1,097,614 |
| 2021-11-23 | $110.03 | $111.93 | $109.28 | $111.80 | $111.80 | 1,243,294 |
| 2021-11-22 | $111.60 | $112.13 | $110.29 | $110.57 | $110.57 | 972,814 |
| 2021-11-19 | $110.89 | $112.32 | $110.23 | $110.98 | $110.98 | 1,829,833 |
| 2021-11-18 | $110.31 | $110.85 | $109.21 | $110.54 | $110.54 | 1,149,051 |
| 2021-11-17 | $110.86 | $110.95 | $109.29 | $109.82 | $109.82 | 971,074 |
| 2021-11-16 | $108.81 | $110.90 | $108.70 | $110.86 | $110.86 | 1,356,172 |
| 2021-11-15 | $109.26 | $109.77 | $107.77 | $108.48 | $108.48 | 2,106,620 |
| 2021-11-12 | $109.79 | $111.54 | $109.34 | $111.51 | $111.51 | 1,372,372 |
| 2021-11-11 | $110.03 | $110.51 | $109.16 | $109.33 | $109.33 | 757,867 |
| 2021-11-10 | $109.77 | $111.00 | $109.15 | $109.79 | $109.79 | 1,467,314 |
| 2021-11-09 | $109.59 | $109.66 | $108.60 | $109.32 | $109.32 | 1,418,620 |
| 2021-11-08 | $107.46 | $109.05 | $107.41 | $108.62 | $108.62 | 1,830,352 |
| 2021-11-05 | $110.59 | $111.80 | $107.10 | $107.29 | $107.29 | 2,129,306 |
| 2021-11-04 | $110.74 | $111.17 | $108.81 | $109.66 | $109.66 | 2,097,580 |
| 2021-11-03 | $107.00 | $112.85 | $106.81 | $110.87 | $110.87 | 4,090,468 |
| 2021-11-02 | $105.86 | $106.46 | $104.78 | $105.13 | $105.13 | 1,614,665 |
| 2021-11-01 | $105.44 | $105.55 | $103.38 | $105.39 | $105.39 | 1,711,040 |
| 2021-10-29 | $104.43 | $105.93 | $104.15 | $105.46 | $105.46 | 963,972 |
| 2021-10-28 | $104.96 | $105.69 | $104.40 | $104.71 | $104.71 | 840,157 |
| 2021-10-27 | $107.11 | $107.39 | $104.16 | $104.30 | $104.30 | 1,450,164 |
| 2021-10-26 | $108.23 | $108.56 | $106.80 | $106.81 | $106.81 | 727,228 |
| 2021-10-25 | $107.93 | $108.59 | $107.38 | $107.57 | $107.57 | 557,342 |
| 2021-10-22 | $108.58 | $109.94 | $107.84 | $107.93 | $107.93 | 1,201,014 |
| 2021-10-21 | $108.44 | $109.06 | $107.88 | $108.55 | $108.55 | 771,514 |
| 2021-10-20 | $107.96 | $108.92 | $107.69 | $108.08 | $108.08 | 1,096,425 |
| 2021-10-19 | $107.00 | $108.24 | $106.45 | $107.92 | $107.92 | 1,391,291 |
| 2021-10-18 | $106.07 | $107.36 | $105.94 | $106.87 | $106.87 | 1,546,865 |
| 2021-10-15 | $105.54 | $106.82 | $105.32 | $106.32 | $106.32 | 1,089,772 |
| 2021-10-14 | $103.25 | $105.84 | $103.25 | $105.27 | $105.27 | 1,690,373 |
| 2021-10-13 | $102.03 | $102.93 | $101.73 | $102.12 | $102.12 | 1,158,223 |
| 2021-10-12 | $102.40 | $102.67 | $101.33 | $101.57 | $101.57 | 1,026,021 |
| 2021-10-11 | $101.88 | $103.25 | $101.80 | $102.20 | $102.20 | 849,691 |
| 2021-10-08 | $104.18 | $104.18 | $101.92 | $102.19 | $102.19 | 1,082,185 |
| 2021-10-07 | $104.32 | $104.69 | $103.60 | $103.75 | $103.75 | 1,109,137 |
| 2021-10-06 | $102.48 | $103.72 | $102.18 | $103.56 | $103.56 | 1,222,313 |
| 2021-10-05 | $102.48 | $104.21 | $102.37 | $103.18 | $103.18 | 1,295,943 |
| 2021-10-04 | $103.13 | $104.55 | $102.25 | $102.56 | $102.56 | 1,613,721 |
| 2021-10-01 | $104.56 | $105.98 | $103.73 | $105.48 | $105.48 | 1,161,805 |
| 2021-09-30 | $106.22 | $107.31 | $104.38 | $104.59 | $104.59 | 1,587,807 |
| 2021-09-29 | $105.51 | $106.69 | $104.68 | $105.71 | $105.71 | 2,053,481 |
| 2021-09-28 | $107.77 | $107.91 | $105.73 | $106.12 | $106.12 | 1,743,060 |
| 2021-09-27 | $109.76 | $110.23 | $108.97 | $109.02 | $109.02 | 1,108,089 |
| 2021-09-24 | $108.74 | $110.31 | $108.40 | $110.13 | $110.13 | 711,167 |
| 2021-09-23 | $108.69 | $109.79 | $108.56 | $108.77 | $108.77 | 1,545,624 |
| 2021-09-22 | $107.03 | $108.78 | $107.03 | $108.66 | $108.66 | 971,293 |
| 2021-09-21 | $108.77 | $109.07 | $106.50 | $106.95 | $106.95 | 1,307,631 |
| 2021-09-20 | $108.00 | $109.25 | $107.66 | $108.56 | $108.56 | 1,017,899 |
| 2021-09-17 | $112.05 | $112.17 | $108.78 | $109.49 | $109.49 | 2,528,650 |
| 2021-09-16 | $112.00 | $112.53 | $111.00 | $112.40 | $112.40 | 1,752,164 |
| 2021-09-15 | $112.39 | $112.55 | $111.34 | $111.94 | $111.94 | 1,035,792 |
| 2021-09-14 | $112.27 | $112.36 | $110.89 | $111.92 | $111.92 | 707,026 |
| 2021-09-13 | $112.56 | $112.67 | $111.15 | $111.77 | $111.77 | 1,436,251 |
| 2021-09-10 | $113.77 | $113.77 | $111.76 | $111.93 | $111.93 | 820,319 |
| 2021-09-09 | $113.52 | $113.87 | $113.03 | $113.38 | $113.38 | 796,890 |
| 2021-09-08 | $113.30 | $113.64 | $111.86 | $113.39 | $113.39 | 1,142,006 |
| 2021-09-07 | $113.62 | $113.94 | $112.59 | $112.71 | $112.71 | 634,737 |
| 2021-09-03 | $112.67 | $114.78 | $112.64 | $113.80 | $113.80 | 910,726 |
| 2021-09-02 | $113.69 | $114.30 | $112.79 | $112.94 | $112.94 | 666,085 |
| 2021-09-01 | $113.84 | $114.27 | $112.77 | $113.39 | $113.39 | 1,145,373 |
| 2021-08-31 | $113.20 | $113.55 | $112.29 | $113.25 | $113.25 | 1,826,351 |
| 2021-08-30 | $112.75 | $113.60 | $112.19 | $113.02 | $113.02 | 1,160,758 |
| 2021-08-27 | $113.04 | $113.08 | $111.16 | $112.20 | $112.20 | 1,879,838 |
| 2021-08-26 | $113.14 | $113.75 | $112.18 | $113.32 | $113.32 | 758,375 |
| 2021-08-25 | $113.98 | $114.08 | $112.76 | $113.23 | $113.23 | 775,241 |
| 2021-08-24 | $114.70 | $114.80 | $113.29 | $113.75 | $113.75 | 720,901 |
| 2021-08-23 | $114.18 | $114.87 | $114.16 | $114.38 | $114.38 | 645,414 |
| 2021-08-20 | $113.27 | $114.70 | $112.75 | $114.49 | $114.49 | 854,186 |
| 2021-08-19 | $112.00 | $113.95 | $111.94 | $113.02 | $113.02 | 1,027,938 |
| 2021-08-18 | $114.56 | $114.90 | $112.15 | $112.22 | $112.22 | 1,093,336 |
| 2021-08-17 | $115.08 | $115.15 | $114.21 | $114.93 | $114.93 | 679,886 |
| 2021-08-16 | $116.29 | $116.29 | $114.65 | $115.26 | $115.26 | 881,799 |
| 2021-08-13 | $117.75 | $117.81 | $115.96 | $116.29 | $116.29 | 1,001,258 |
| 2021-08-12 | $116.64 | $117.77 | $115.95 | $117.28 | $117.28 | 823,843 |
| 2021-08-11 | $116.07 | $116.82 | $115.41 | $116.36 | $116.36 | 703,780 |
| 2021-08-10 | $115.73 | $116.12 | $115.11 | $115.60 | $115.60 | 695,572 |
| 2021-08-09 | $114.55 | $115.32 | $114.33 | $115.09 | $115.09 | 987,074 |
| 2021-08-06 | $113.97 | $115.08 | $113.45 | $114.57 | $114.57 | 1,482,093 |
| 2021-08-05 | $112.39 | $114.30 | $111.28 | $113.38 | $113.38 | 1,970,620 |
| 2021-08-04 | $113.55 | $113.97 | $110.27 | $112.41 | $112.41 | 3,859,159 |
| 2021-08-03 | $118.90 | $120.28 | $118.56 | $119.82 | $119.82 | 1,127,201 |
| 2021-08-02 | $119.86 | $120.00 | $117.23 | $118.90 | $118.90 | 1,097,716 |
| 2021-07-30 | $118.54 | $120.68 | $118.43 | $119.92 | $119.92 | 850,951 |
| 2021-07-29 | $118.73 | $119.88 | $118.56 | $119.38 | $119.38 | 981,201 |
| 2021-07-28 | $119.85 | $120.63 | $118.73 | $119.14 | $119.14 | 678,028 |
| 2021-07-27 | $119.49 | $120.49 | $118.75 | $119.85 | $119.85 | 969,744 |
| 2021-07-26 | $119.54 | $120.00 | $118.34 | $119.22 | $119.22 | 563,398 |
| 2021-07-23 | $117.42 | $120.67 | $116.56 | $119.54 | $119.54 | 1,108,867 |
| 2021-07-22 | $117.87 | $119.56 | $116.72 | $116.96 | $116.96 | 1,780,156 |
| 2021-07-21 | $117.51 | $117.94 | $116.14 | $117.62 | $117.62 | 600,934 |
| 2021-07-20 | $117.98 | $118.58 | $117.48 | $117.54 | $117.54 | 1,394,272 |
| 2021-07-19 | $116.39 | $117.72 | $116.17 | $117.27 | $117.27 | 784,426 |
| 2021-07-16 | $116.87 | $117.84 | $116.40 | $117.03 | $117.03 | 718,977 |
| 2021-07-15 | $116.01 | $116.79 | $115.45 | $116.45 | $116.45 | 862,221 |
| 2021-07-14 | $115.64 | $116.83 | $115.30 | $116.01 | $116.01 | 703,099 |
| 2021-07-13 | $115.31 | $116.69 | $115.02 | $115.14 | $115.14 | 936,234 |
| 2021-07-12 | $117.78 | $118.26 | $115.29 | $115.55 | $115.55 | 1,127,828 |
| 2021-07-09 | $117.92 | $118.10 | $116.72 | $117.90 | $117.90 | 1,000,625 |
| 2021-07-08 | $116.82 | $118.23 | $116.16 | $117.72 | $117.72 | 1,016,288 |
| 2021-07-07 | $117.68 | $118.17 | $115.25 | $117.95 | $117.95 | 1,578,887 |
| 2021-07-06 | $117.97 | $118.62 | $116.53 | $117.19 | $117.19 | 1,087,065 |
| 2021-07-02 | $117.58 | $118.24 | $117.56 | $118.04 | $118.04 | 640,247 |
| 2021-07-01 | $116.82 | $117.56 | $116.63 | $117.08 | $117.08 | 839,337 |
| 2021-06-30 | $117.65 | $117.81 | $116.36 | $116.60 | $116.60 | 957,728 |
| 2021-06-29 | $117.05 | $118.00 | $116.39 | $117.43 | $117.43 | 820,968 |
| 2021-06-28 | $117.44 | $117.68 | $116.47 | $116.97 | $116.97 | 759,035 |
| 2021-06-25 | $115.71 | $118.22 | $115.24 | $116.95 | $116.95 | 4,032,621 |
| 2021-06-24 | $116.81 | $116.89 | $115.69 | $115.83 | $115.83 | 784,230 |
| 2021-06-23 | $116.20 | $116.23 | $114.95 | $115.96 | $115.96 | 636,837 |
| 2021-06-22 | $116.13 | $116.34 | $115.25 | $115.98 | $115.98 | 865,586 |
| 2021-06-21 | $115.33 | $116.07 | $114.62 | $115.82 | $115.82 | 1,329,049 |
| 2021-06-18 | $116.48 | $116.57 | $114.48 | $114.63 | $114.63 | 2,875,712 |
| 2021-06-17 | $116.82 | $117.04 | $115.72 | $116.78 | $116.78 | 976,265 |
| 2021-06-16 | $117.96 | $118.70 | $115.98 | $116.69 | $116.69 | 1,216,381 |
| 2021-06-15 | $118.65 | $118.71 | $117.57 | $118.18 | $118.18 | 920,418 |
| 2021-06-14 | $118.07 | $118.07 | $117.02 | $118.00 | $118.00 | 925,063 |
| 2021-06-11 | $119.30 | $119.30 | $117.76 | $118.45 | $118.45 | 574,177 |
| 2021-06-10 | $117.70 | $119.18 | $117.40 | $119.08 | $119.08 | 1,054,843 |
| 2021-06-09 | $117.75 | $118.49 | $117.50 | $117.79 | $117.79 | 732,885 |
| 2021-06-08 | $117.29 | $117.59 | $116.66 | $117.30 | $117.30 | 1,125,980 |
| 2021-06-07 | $116.27 | $116.41 | $115.21 | $115.95 | $115.95 | 903,939 |
| 2021-06-04 | $114.90 | $116.63 | $114.83 | $116.13 | $116.13 | 894,275 |
| 2021-06-03 | $114.51 | $115.21 | $113.51 | $114.56 | $114.56 | 829,358 |
| 2021-06-02 | $113.67 | $115.19 | $113.57 | $114.91 | $114.91 | 937,003 |
| 2021-06-01 | $114.08 | $114.47 | $113.21 | $113.85 | $113.85 | 791,371 |
| 2021-05-28 | $114.96 | $115.53 | $114.04 | $114.21 | $114.21 | 1,044,488 |
| 2021-05-27 | $114.79 | $115.78 | $114.00 | $114.69 | $114.69 | 1,477,249 |
| 2021-05-26 | $114.72 | $115.63 | $114.38 | $114.56 | $114.56 | 788,398 |
| 2021-05-25 | $115.13 | $115.47 | $114.06 | $115.16 | $115.16 | 1,187,061 |
| 2021-05-24 | $113.53 | $115.21 | $113.53 | $114.37 | $114.37 | 1,162,955 |
| 2021-05-21 | $113.20 | $114.89 | $113.20 | $113.53 | $113.53 | 2,192,162 |
| 2021-05-20 | $113.70 | $114.79 | $113.23 | $113.47 | $113.47 | 979,195 |
| 2021-05-19 | $111.46 | $113.15 | $110.74 | $112.94 | $112.94 | 1,425,590 |
| 2021-05-18 | $112.66 | $114.06 | $112.66 | $112.74 | $112.74 | 1,131,799 |
| 2021-05-17 | $113.58 | $114.46 | $112.26 | $113.49 | $113.49 | 1,107,556 |
| 2021-05-14 | $111.50 | $113.58 | $111.50 | $113.16 | $113.16 | 1,257,961 |
| 2021-05-13 | $111.59 | $112.29 | $110.59 | $111.04 | $111.04 | 1,199,655 |
| 2021-05-12 | $110.72 | $112.27 | $109.79 | $111.30 | $111.30 | 2,000,264 |
| 2021-05-11 | $109.34 | $111.95 | $108.91 | $111.17 | $111.17 | 1,354,322 |
| 2021-05-10 | $110.79 | $112.42 | $110.06 | $111.23 | $111.23 | 1,043,493 |
| 2021-05-07 | $110.88 | $110.99 | $109.45 | $110.81 | $110.81 | 1,411,061 |
| 2021-05-06 | $107.78 | $110.19 | $107.13 | $110.18 | $110.18 | 1,440,733 |
| 2021-05-05 | $108.50 | $110.39 | $107.33 | $108.51 | $108.51 | 2,916,585 |
| 2021-05-04 | $106.31 | $107.10 | $104.10 | $105.19 | $105.19 | 2,160,702 |
| 2021-05-03 | $108.98 | $108.98 | $106.13 | $107.02 | $107.02 | 1,678,459 |
| 2021-04-30 | $108.72 | $109.53 | $108.22 | $108.70 | $108.70 | 1,667,728 |
| 2021-04-29 | $110.48 | $110.89 | $108.17 | $110.00 | $110.00 | 1,430,031 |
| 2021-04-28 | $111.31 | $112.10 | $108.87 | $108.98 | $108.98 | 1,621,699 |
| 2021-04-27 | $110.05 | $111.76 | $110.05 | $111.62 | $111.62 | 2,197,358 |
| 2021-04-26 | $106.86 | $113.99 | $106.19 | $109.75 | $109.75 | 4,039,423 |
| 2021-04-23 | $105.68 | $108.02 | $105.22 | $107.01 | $107.01 | 2,218,359 |
| 2021-04-22 | $105.29 | $106.62 | $104.62 | $106.36 | $106.36 | 2,444,032 |
| 2021-04-21 | $105.43 | $106.66 | $105.25 | $105.55 | $105.55 | 1,092,946 |
| 2021-04-20 | $105.50 | $106.93 | $105.05 | $105.38 | $105.38 | 1,233,128 |
| 2021-04-19 | $105.98 | $107.11 | $105.53 | $105.74 | $105.74 | 1,340,829 |
| 2021-04-16 | $105.98 | $106.15 | $104.91 | $105.96 | $105.96 | 1,116,410 |
| 2021-04-15 | $104.03 | $106.04 | $103.72 | $105.83 | $105.83 | 1,956,555 |
| 2021-04-14 | $104.53 | $104.70 | $103.47 | $103.57 | $103.57 | 1,351,528 |
| 2021-04-13 | $103.63 | $105.31 | $103.63 | $104.54 | $104.54 | 1,079,937 |
| 2021-04-12 | $103.24 | $104.71 | $103.17 | $104.23 | $104.23 | 1,053,599 |
| 2021-04-09 | $104.27 | $104.37 | $102.98 | $103.87 | $103.87 | 1,045,361 |
| 2021-04-08 | $103.67 | $104.64 | $103.06 | $104.39 | $104.39 | 1,797,791 |
| 2021-04-07 | $102.84 | $103.47 | $102.24 | $102.49 | $102.49 | 1,113,875 |
| 2021-04-06 | $102.77 | $104.10 | $102.44 | $103.74 | $103.74 | 1,376,286 |
| 2021-04-05 | $102.11 | $104.53 | $102.11 | $103.86 | $103.86 | 1,256,547 |
| 2021-04-01 | $102.31 | $103.13 | $102.07 | $102.83 | $102.83 | 1,239,074 |
| 2021-03-31 | $101.73 | $102.76 | $101.25 | $101.90 | $101.90 | 1,563,547 |
| 2021-03-30 | $102.05 | $102.77 | $100.74 | $101.18 | $101.18 | 1,514,327 |
| 2021-03-29 | $102.98 | $103.78 | $101.95 | $103.10 | $103.10 | 1,553,483 |
| 2021-03-26 | $99.00 | $102.78 | $98.84 | $102.70 | $102.70 | 1,955,153 |
| 2021-03-25 | $98.14 | $100.22 | $97.69 | $99.54 | $99.54 | 1,702,517 |
| 2021-03-24 | $100.26 | $100.26 | $97.94 | $98.39 | $98.39 | 1,760,826 |
| 2021-03-23 | $100.10 | $101.44 | $99.56 | $99.69 | $99.69 | 1,291,186 |
| 2021-03-22 | $99.80 | $101.53 | $99.71 | $100.19 | $100.19 | 1,320,160 |
| 2021-03-19 | $98.50 | $99.81 | $97.72 | $99.40 | $99.40 | 2,516,438 |
| 2021-03-18 | $98.96 | $99.50 | $96.77 | $98.17 | $98.17 | 1,903,722 |
| 2021-03-17 | $99.74 | $100.72 | $98.68 | $100.26 | $100.26 | 1,218,369 |
| 2021-03-16 | $100.22 | $101.48 | $99.86 | $100.21 | $100.21 | 1,548,444 |
| 2021-03-15 | $98.61 | $100.41 | $98.02 | $99.99 | $99.99 | 1,591,236 |
| 2021-03-12 | $96.44 | $97.63 | $95.29 | $97.55 | $97.55 | 1,503,244 |
| 2021-03-11 | $96.99 | $98.18 | $96.72 | $96.95 | $96.95 | 2,070,955 |
| 2021-03-10 | $98.60 | $98.71 | $96.17 | $96.36 | $96.36 | 1,565,303 |
| 2021-03-09 | $98.78 | $100.44 | $96.87 | $97.07 | $97.07 | 2,402,891 |
| 2021-03-08 | $96.79 | $99.53 | $96.41 | $97.28 | $97.28 | 3,837,707 |
| 2021-03-05 | $94.26 | $97.42 | $92.69 | $97.13 | $97.13 | 3,621,209 |
| 2021-03-04 | $92.92 | $95.65 | $92.64 | $93.44 | $93.44 | 2,613,882 |
| 2021-03-03 | $95.23 | $95.83 | $92.66 | $93.41 | $93.41 | 1,887,287 |
| 2021-03-02 | $98.35 | $98.56 | $95.84 | $95.86 | $95.86 | 1,669,204 |
| 2021-03-01 | $96.29 | $96.58 | $94.50 | $95.94 | $95.94 | 1,963,675 |
| 2021-02-26 | $96.00 | $96.57 | $94.13 | $94.50 | $94.50 | 2,671,330 |
| 2021-02-25 | $98.46 | $99.22 | $94.92 | $95.49 | $95.49 | 2,410,406 |
| 2021-02-24 | $97.37 | $98.29 | $95.06 | $97.54 | $97.54 | 2,463,166 |
| 2021-02-23 | $96.73 | $98.26 | $95.40 | $97.64 | $97.64 | 1,948,774 |
| 2021-02-22 | $98.78 | $99.69 | $97.12 | $98.06 | $98.06 | 2,359,657 |
| 2021-02-19 | $100.03 | $100.61 | $98.72 | $98.86 | $98.86 | 2,398,292 |
| 2021-02-18 | $101.22 | $101.55 | $99.36 | $99.70 | $99.70 | 2,182,966 |
| 2021-02-17 | $99.00 | $102.11 | $98.60 | $101.95 | $101.95 | 2,474,904 |
| 2021-02-16 | $102.25 | $102.52 | $98.50 | $98.88 | $98.88 | 2,894,840 |
| 2021-02-12 | $102.39 | $102.39 | $100.52 | $101.59 | $101.59 | 2,433,829 |
| 2021-02-11 | $105.91 | $105.95 | $100.46 | $101.46 | $101.46 | 5,569,359 |
| 2021-02-10 | $107.36 | $110.17 | $103.48 | $105.10 | $105.10 | 9,283,919 |
| 2021-02-09 | $117.55 | $118.63 | $115.98 | $117.97 | $117.97 | 1,819,459 |
| 2021-02-08 | $115.47 | $117.84 | $114.83 | $117.28 | $117.28 | 1,443,004 |
| 2021-02-05 | $112.77 | $114.88 | $111.80 | $114.67 | $114.67 | 1,288,512 |
| 2021-02-04 | $112.51 | $113.06 | $111.06 | $112.11 | $112.11 | 945,800 |
| 2021-02-03 | $113.00 | $113.19 | $111.35 | $111.60 | $111.60 | 1,133,203 |
| 2021-02-02 | $112.00 | $112.89 | $110.78 | $112.21 | $112.21 | 1,711,769 |
| 2021-02-01 | $112.80 | $112.81 | $109.22 | $111.65 | $111.65 | 1,402,614 |
| 2021-01-29 | $111.63 | $116.20 | $110.91 | $111.03 | $111.03 | 2,430,428 |
| 2021-01-28 | $120.75 | $121.11 | $112.31 | $112.78 | $112.78 | 3,648,395 |
| 2021-01-27 | $117.27 | $124.91 | $116.05 | $120.44 | $120.44 | 5,220,977 |
| 2021-01-26 | $112.03 | $117.22 | $111.50 | $117.00 | $117.00 | 2,497,041 |
| 2021-01-25 | $109.15 | $111.76 | $109.12 | $111.33 | $111.33 | 2,345,417 |
| 2021-01-22 | $109.90 | $110.15 | $108.86 | $109.06 | $109.06 | 1,416,540 |
| 2021-01-21 | $109.32 | $111.25 | $108.17 | $109.95 | $109.95 | 1,569,785 |
| 2021-01-20 | $111.96 | $111.96 | $108.90 | $109.36 | $109.36 | 1,191,193 |
| 2021-01-19 | $107.38 | $110.07 | $107.29 | $110.01 | $110.01 | 2,320,254 |
| 2021-01-15 | $103.34 | $107.04 | $103.22 | $106.45 | $106.45 | 3,108,886 |
| 2021-01-14 | $101.52 | $103.16 | $101.15 | $102.85 | $102.85 | 2,471,003 |
| 2021-01-13 | $102.48 | $102.72 | $101.45 | $101.68 | $101.68 | 1,580,092 |
| 2021-01-12 | $102.38 | $103.03 | $100.70 | $101.68 | $101.68 | 1,796,141 |
| 2021-01-11 | $103.25 | $103.40 | $102.06 | $102.37 | $102.37 | 1,276,299 |
| 2021-01-08 | $103.28 | $103.95 | $102.10 | $103.46 | $103.46 | 1,974,834 |
| 2021-01-07 | $102.00 | $103.18 | $101.44 | $102.81 | $102.81 | 1,662,767 |
| 2021-01-06 | $104.31 | $105.05 | $101.50 | $101.53 | $101.53 | 2,295,712 |
| 2021-01-05 | $104.33 | $105.52 | $104.26 | $105.42 | $105.42 | 988,277 |
| 2021-01-04 | $105.17 | $106.43 | $103.77 | $105.24 | $105.24 | 1,823,435 |
| 2020-12-31 | $104.81 | $105.07 | $103.94 | $104.99 | $104.99 | 815,257 |
| 2020-12-30 | $106.71 | $106.95 | $104.50 | $104.65 | $104.65 | 2,098,383 |
| 2020-12-29 | $107.10 | $108.94 | $106.50 | $106.71 | $106.71 | 744,095 |
| 2020-12-28 | $107.59 | $108.22 | $106.75 | $107.28 | $107.28 | 2,850,673 |
| 2020-12-24 | $108.60 | $108.60 | $106.43 | $107.46 | $107.46 | 410,331 |
| 2020-12-23 | $106.95 | $108.21 | $106.80 | $107.06 | $107.06 | 1,051,280 |
| 2020-12-22 | $106.77 | $106.77 | $105.34 | $106.64 | $106.64 | 1,298,646 |
| 2020-12-21 | $107.21 | $107.58 | $104.58 | $105.98 | $105.98 | 1,288,228 |
| 2020-12-18 | $106.06 | $107.35 | $105.01 | $107.08 | $107.08 | 2,678,127 |
| 2020-12-17 | $104.98 | $106.08 | $104.46 | $105.61 | $105.61 | 1,601,191 |
| 2020-12-16 | $104.24 | $106.13 | $104.00 | $104.52 | $104.52 | 1,392,507 |
| 2020-12-15 | $103.39 | $104.18 | $102.77 | $103.87 | $103.87 | 953,126 |
| 2020-12-14 | $104.43 | $105.31 | $103.22 | $103.27 | $103.27 | 1,414,013 |
| 2020-12-11 | $103.00 | $104.28 | $102.50 | $103.53 | $103.53 | 1,110,303 |
| 2020-12-10 | $103.62 | $104.12 | $102.56 | $103.41 | $103.41 | 2,501,607 |
| 2020-12-09 | $104.02 | $105.10 | $103.13 | $104.43 | $104.43 | 1,509,174 |
| 2020-12-08 | $102.83 | $104.67 | $102.68 | $104.10 | $104.10 | 1,076,991 |
| 2020-12-07 | $103.82 | $104.75 | $102.51 | $102.78 | $102.78 | 1,115,019 |
| 2020-12-04 | $103.33 | $105.21 | $103.33 | $104.19 | $104.19 | 1,370,244 |
| 2020-12-03 | $103.05 | $104.50 | $102.50 | $104.09 | $104.09 | 727,612 |
| 2020-12-02 | $103.40 | $104.45 | $102.46 | $103.46 | $103.46 | 1,083,871 |
| 2020-12-01 | $103.17 | $104.36 | $101.96 | $104.21 | $104.21 | 1,722,088 |
| 2020-11-30 | $104.46 | $104.46 | $103.06 | $103.51 | $103.51 | 2,355,350 |
| 2020-11-27 | $103.92 | $105.31 | $103.42 | $104.32 | $104.32 | 725,172 |
| 2020-11-25 | $102.49 | $104.14 | $102.37 | $103.74 | $103.74 | 873,374 |
| 2020-11-24 | $103.37 | $103.37 | $101.34 | $102.52 | $102.52 | 1,441,663 |
| 2020-11-23 | $101.88 | $103.05 | $101.13 | $102.81 | $102.81 | 940,789 |
| 2020-11-20 | $102.00 | $104.16 | $102.00 | $102.32 | $102.32 | 1,494,342 |
| 2020-11-19 | $100.92 | $102.05 | $99.68 | $101.50 | $101.50 | 976,784 |
| 2020-11-18 | $102.83 | $102.99 | $100.55 | $100.59 | $100.59 | 1,189,101 |
| 2020-11-17 | $102.03 | $103.19 | $100.79 | $102.45 | $102.45 | 1,470,500 |
| 2020-11-16 | $100.28 | $102.02 | $100.21 | $101.68 | $101.68 | 1,003,053 |
| 2020-11-13 | $98.74 | $101.78 | $98.73 | $101.53 | $101.53 | 2,119,962 |
| 2020-11-12 | $97.09 | $98.99 | $96.61 | $98.23 | $98.23 | 1,722,514 |
| 2020-11-11 | $98.32 | $99.12 | $96.80 | $97.20 | $97.20 | 1,878,197 |
| 2020-11-10 | $98.41 | $98.56 | $95.04 | $96.68 | $96.68 | 2,129,773 |
| 2020-11-09 | $101.48 | $102.78 | $99.20 | $99.27 | $99.27 | 2,168,581 |
| 2020-11-06 | $103.45 | $103.55 | $101.17 | $101.63 | $101.63 | 1,070,589 |
| 2020-11-05 | $101.98 | $103.38 | $101.16 | $102.71 | $102.71 | 1,947,905 |
| 2020-11-04 | $97.59 | $99.99 | $96.92 | $99.34 | $99.34 | 2,134,390 |
| 2020-11-03 | $97.08 | $97.94 | $95.18 | $95.67 | $95.67 | 1,456,144 |
| 2020-11-02 | $96.00 | $96.58 | $94.14 | $95.81 | $95.81 | 1,487,315 |
| 2020-10-30 | $95.23 | $96.65 | $94.12 | $95.12 | $95.12 | 2,692,152 |
| 2020-10-29 | $97.31 | $98.47 | $95.52 | $95.82 | $95.82 | 2,961,058 |
| 2020-10-28 | $101.18 | $102.26 | $96.24 | $97.40 | $97.40 | 6,219,027 |
| 2020-10-27 | $106.81 | $109.23 | $105.70 | $106.71 | $106.71 | 2,525,800 |
| 2020-10-26 | $105.69 | $107.98 | $104.54 | $106.06 | $106.06 | 1,497,546 |
| 2020-10-23 | $107.54 | $107.88 | $103.76 | $106.75 | $106.75 | 2,665,789 |
| 2020-10-22 | $109.01 | $109.20 | $106.11 | $108.00 | $108.00 | 1,489,001 |
| 2020-10-21 | $109.76 | $110.05 | $107.80 | $109.02 | $109.02 | 1,134,530 |
| 2020-10-20 | $110.09 | $110.42 | $109.00 | $109.30 | $109.30 | 1,004,077 |
| 2020-10-19 | $111.49 | $112.66 | $109.07 | $109.41 | $109.41 | 1,417,357 |
| 2020-10-16 | $109.62 | $111.94 | $109.19 | $110.71 | $110.71 | 1,527,253 |
| 2020-10-15 | $110.00 | $111.03 | $108.22 | $109.05 | $109.05 | 2,610,309 |
| 2020-10-14 | $115.72 | $115.84 | $112.39 | $113.33 | $113.33 | 1,369,271 |
| 2020-10-13 | $113.84 | $115.79 | $113.56 | $115.46 | $115.46 | 1,271,392 |
| 2020-10-12 | $113.98 | $114.89 | $113.43 | $114.09 | $114.09 | 1,033,683 |
| 2020-10-09 | $111.42 | $112.87 | $111.31 | $112.53 | $112.53 | 671,698 |
| 2020-10-08 | $110.15 | $111.66 | $110.15 | $111.08 | $111.08 | 749,192 |
| 2020-10-07 | $108.20 | $109.88 | $108.20 | $109.68 | $109.68 | 1,019,900 |
| 2020-10-06 | $108.77 | $110.29 | $108.03 | $108.16 | $108.16 | 903,673 |
| 2020-10-05 | $109.12 | $109.24 | $107.50 | $109.10 | $109.10 | 1,230,895 |
| 2020-10-02 | $108.62 | $110.00 | $108.12 | $108.61 | $108.61 | 910,071 |
| 2020-10-01 | $110.95 | $111.44 | $108.91 | $109.93 | $109.93 | 1,440,468 |
| 2020-09-30 | $111.46 | $112.21 | $110.15 | $110.54 | $110.54 | 1,099,289 |
| 2020-09-29 | $110.64 | $111.98 | $110.50 | $111.21 | $111.21 | 808,582 |
| 2020-09-28 | $112.01 | $112.12 | $109.18 | $110.97 | $110.97 | 1,629,911 |
| 2020-09-25 | $110.80 | $111.73 | $110.31 | $111.47 | $111.47 | 1,145,367 |
| 2020-09-24 | $108.94 | $111.60 | $108.50 | $110.47 | $110.47 | 949,144 |
| 2020-09-23 | $112.46 | $112.67 | $109.97 | $110.08 | $110.08 | 1,235,385 |
| 2020-09-22 | $110.58 | $112.98 | $108.95 | $112.75 | $112.75 | 1,176,270 |
| 2020-09-21 | $107.88 | $110.24 | $107.40 | $110.16 | $110.16 | 1,549,723 |
| 2020-09-18 | $107.88 | $109.34 | $106.26 | $109.06 | $109.06 | 2,284,422 |
| 2020-09-17 | $104.94 | $106.95 | $104.10 | $106.88 | $106.88 | 1,223,131 |
| 2020-09-16 | $109.54 | $109.65 | $106.87 | $107.07 | $107.07 | 1,119,998 |
| 2020-09-15 | $108.86 | $110.17 | $108.31 | $108.86 | $108.86 | 932,003 |
| 2020-09-14 | $107.93 | $109.11 | $107.49 | $108.19 | $108.19 | 955,328 |
| 2020-09-11 | $106.83 | $107.80 | $105.59 | $106.49 | $106.49 | 1,581,845 |
| 2020-09-10 | $109.16 | $109.86 | $105.68 | $106.34 | $106.34 | 1,694,011 |
| 2020-09-09 | $106.21 | $109.39 | $105.45 | $108.94 | $108.94 | 1,620,682 |
| 2020-09-08 | $106.10 | $106.90 | $104.08 | $104.11 | $104.11 | 2,184,973 |
| 2020-09-04 | $112.56 | $113.55 | $107.52 | $108.43 | $108.43 | 2,624,750 |
| 2020-09-03 | $117.76 | $118.07 | $112.10 | $113.40 | $113.40 | 2,400,863 |
| 2020-09-02 | $119.58 | $120.00 | $117.04 | $119.57 | $119.57 | 2,526,716 |
| 2020-09-01 | $117.30 | $119.09 | $116.62 | $119.03 | $119.03 | 1,936,366 |
| 2020-08-31 | $115.61 | $116.85 | $115.13 | $116.43 | $116.43 | 1,392,978 |
| 2020-08-28 | $114.99 | $117.84 | $114.45 | $115.63 | $115.63 | 2,028,465 |
| 2020-08-27 | $112.83 | $114.71 | $112.38 | $114.06 | $114.06 | 1,641,949 |
| 2020-08-26 | $110.75 | $113.31 | $110.75 | $112.38 | $112.38 | 2,178,619 |
| 2020-08-25 | $111.03 | $111.66 | $110.48 | $111.00 | $111.00 | 1,377,147 |
| 2020-08-24 | $110.91 | $112.70 | $109.55 | $110.87 | $110.87 | 1,699,388 |
| 2020-08-21 | $110.85 | $111.78 | $110.04 | $110.65 | $110.65 | 1,692,417 |
| 2020-08-20 | $108.73 | $110.78 | $108.62 | $110.35 | $110.35 | 1,190,340 |
| 2020-08-19 | $108.97 | $110.49 | $108.75 | $109.21 | $109.21 | 1,134,987 |
| 2020-08-18 | $108.34 | $109.18 | $107.64 | $108.73 | $108.73 | 950,663 |
| 2020-08-17 | $107.97 | $109.16 | $107.76 | $107.87 | $107.87 | 971,986 |
| 2020-08-14 | $109.47 | $109.57 | $107.31 | $107.90 | $107.90 | 948,874 |
| 2020-08-13 | $106.88 | $109.93 | $106.88 | $109.23 | $109.23 | 1,243,568 |
| 2020-08-12 | $107.24 | $107.79 | $106.51 | $107.00 | $107.00 | 1,040,909 |
| 2020-08-11 | $108.00 | $108.63 | $105.87 | $106.22 | $106.22 | 1,711,537 |
| 2020-08-10 | $109.10 | $109.44 | $107.53 | $107.87 | $107.87 | 1,399,995 |
| 2020-08-07 | $109.31 | $109.69 | $107.96 | $109.22 | $109.22 | 1,697,735 |
| 2020-08-06 | $110.60 | $110.71 | $108.64 | $109.18 | $109.18 | 1,235,840 |
| 2020-08-05 | $111.94 | $111.94 | $109.99 | $110.73 | $110.73 | 1,398,504 |
| 2020-08-04 | $113.30 | $113.35 | $110.98 | $111.73 | $111.73 | 1,325,549 |
| 2020-08-03 | $112.85 | $113.53 | $111.75 | $112.98 | $112.98 | 1,212,010 |
| 2020-07-31 | $111.17 | $112.44 | $110.13 | $112.44 | $112.44 | 1,183,093 |
| 2020-07-30 | $109.11 | $111.36 | $108.01 | $110.50 | $110.50 | 1,439,564 |
| 2020-07-29 | $109.00 | $111.16 | $106.61 | $110.68 | $110.68 | 3,854,070 |
| 2020-07-28 | $114.68 | $114.95 | $111.72 | $111.99 | $111.99 | 2,160,329 |
| 2020-07-27 | $112.90 | $115.08 | $112.01 | $114.65 | $114.65 | 1,143,419 |
| 2020-07-24 | $111.40 | $112.84 | $110.29 | $111.74 | $111.74 | 998,130 |
| 2020-07-23 | $114.52 | $115.56 | $112.08 | $112.69 | $112.69 | 1,268,741 |
| 2020-07-22 | $113.94 | $114.75 | $112.96 | $113.81 | $113.81 | 1,140,807 |
| 2020-07-21 | $115.69 | $115.72 | $113.19 | $113.45 | $113.45 | 1,076,265 |
| 2020-07-20 | $112.94 | $115.86 | $112.81 | $115.24 | $115.24 | 1,524,243 |
| 2020-07-17 | $111.33 | $112.74 | $110.81 | $112.65 | $112.65 | 953,600 |
| 2020-07-16 | $110.32 | $112.20 | $110.32 | $111.66 | $111.66 | 1,369,100 |
| 2020-07-15 | $111.78 | $113.65 | $111.11 | $112.78 | $112.78 | 2,232,800 |
| 2020-07-14 | $109.97 | $112.36 | $108.70 | $112.27 | $112.27 | 2,089,900 |
| 2020-07-13 | $115.12 | $115.24 | $109.81 | $109.94 | $109.94 | 1,599,900 |
| 2020-07-10 | $115.30 | $115.30 | $113.37 | $114.26 | $114.26 | 1,262,600 |
| 2020-07-09 | $113.29 | $114.80 | $112.59 | $114.22 | $114.22 | 1,630,700 |
| 2020-07-08 | $112.19 | $112.75 | $111.25 | $112.67 | $112.67 | 1,557,100 |
| 2020-07-07 | $112.50 | $113.35 | $110.91 | $110.98 | $110.98 | 1,451,300 |
| 2020-07-06 | $116.00 | $116.39 | $111.88 | $112.61 | $112.61 | 2,911,800 |
| 2020-07-02 | $109.98 | $114.37 | $109.14 | $113.12 | $113.12 | 4,557,200 |
| 2020-07-01 | $106.55 | $107.00 | $104.89 | $106.33 | $106.33 | 1,746,700 |
| 2020-06-30 | $105.38 | $107.53 | $105.11 | $107.09 | $107.09 | 1,709,700 |
| 2020-06-29 | $105.62 | $105.71 | $103.55 | $104.99 | $104.99 | 1,862,500 |
| 2020-06-26 | $102.78 | $105.92 | $102.40 | $105.37 | $105.37 | 4,123,594 |
| 2020-06-25 | $101.00 | $102.96 | $98.62 | $102.89 | $102.89 | 2,134,142 |
| 2020-06-24 | $100.92 | $102.11 | $99.82 | $100.97 | $100.97 | 2,147,763 |
| 2020-06-23 | $102.05 | $103.20 | $100.62 | $100.88 | $100.88 | 1,626,564 |
| 2020-06-22 | $100.95 | $102.70 | $100.25 | $101.59 | $101.59 | 1,302,136 |
| 2020-06-19 | $101.90 | $102.67 | $100.05 | $100.47 | $100.47 | 2,825,139 |
| 2020-06-18 | $101.62 | $101.85 | $99.55 | $100.69 | $100.69 | 1,368,281 |
| 2020-06-17 | $100.69 | $102.60 | $100.30 | $101.41 | $101.41 | 1,886,504 |
| 2020-06-16 | $102.90 | $102.90 | $99.05 | $100.04 | $100.04 | 2,411,574 |
| 2020-06-15 | $99.68 | $101.40 | $99.59 | $100.54 | $100.54 | 1,593,347 |
| 2020-06-12 | $102.04 | $103.19 | $99.64 | $100.34 | $100.34 | 1,501,696 |
| 2020-06-11 | $102.89 | $104.42 | $100.36 | $100.48 | $100.48 | 1,574,229 |
| 2020-06-10 | $103.50 | $104.56 | $102.60 | $103.85 | $103.85 | 1,414,454 |
| 2020-06-09 | $103.26 | $103.26 | $101.10 | $102.73 | $102.73 | 1,201,856 |
| 2020-06-08 | $99.48 | $103.59 | $99.17 | $103.38 | $103.38 | 1,686,290 |
| 2020-06-05 | $101.32 | $101.83 | $98.14 | $99.00 | $99.00 | 2,962,848 |
| 2020-06-04 | $102.21 | $103.68 | $101.51 | $101.84 | $101.84 | 1,933,036 |
| 2020-06-03 | $105.50 | $105.50 | $102.42 | $103.01 | $103.01 | 1,961,263 |
| 2020-06-02 | $106.15 | $106.45 | $102.59 | $105.53 | $105.53 | 2,047,666 |
| 2020-06-01 | $105.05 | $106.46 | $103.03 | $105.71 | $105.71 | 1,695,783 |
| 2020-05-29 | $103.76 | $106.27 | $102.23 | $105.80 | $105.80 | 6,083,167 |
| 2020-05-28 | $99.91 | $104.49 | $99.91 | $102.91 | $102.91 | 1,742,107 |
| 2020-05-27 | $99.35 | $99.99 | $97.25 | $99.97 | $99.97 | 1,569,450 |
| 2020-05-26 | $102.00 | $102.17 | $99.83 | $100.08 | $100.08 | 1,523,358 |
| 2020-05-22 | $100.65 | $101.26 | $99.89 | $100.42 | $100.42 | 1,177,949 |
| 2020-05-21 | $100.46 | $101.94 | $99.80 | $101.00 | $101.00 | 1,604,634 |
| 2020-05-20 | $98.79 | $100.88 | $98.46 | $100.58 | $100.58 | 1,665,787 |
| 2020-05-19 | $98.27 | $99.35 | $97.26 | $97.30 | $97.30 | 1,247,988 |
| 2020-05-18 | $98.80 | $99.62 | $97.00 | $98.10 | $98.10 | 1,783,420 |
| 2020-05-15 | $96.09 | $99.02 | $95.71 | $98.09 | $98.09 | 3,004,396 |
| 2020-05-14 | $95.20 | $97.26 | $94.21 | $97.23 | $97.23 | 1,765,366 |
| 2020-05-13 | $97.00 | $97.59 | $94.40 | $95.37 | $95.37 | 2,321,183 |
| 2020-05-12 | $102.54 | $102.69 | $95.75 | $95.76 | $95.76 | 2,804,034 |
| 2020-05-11 | $101.31 | $103.15 | $100.76 | $101.89 | $101.89 | 1,360,288 |
| 2020-05-08 | $101.52 | $101.81 | $100.35 | $101.15 | $101.15 | 1,213,300 |
| 2020-05-07 | $101.28 | $102.47 | $99.88 | $100.60 | $100.60 | 1,905,106 |
| 2020-05-06 | $100.36 | $100.84 | $98.88 | $99.17 | $99.17 | 1,572,724 |
| 2020-05-05 | $98.92 | $100.47 | $97.83 | $99.19 | $99.19 | 1,941,996 |
| 2020-05-04 | $96.05 | $97.64 | $95.53 | $97.60 | $97.60 | 1,929,752 |
| 2020-05-01 | $96.36 | $97.87 | $94.92 | $95.86 | $95.86 | 1,913,862 |
| 2020-04-30 | $96.84 | $97.95 | $94.61 | $97.71 | $97.71 | 3,496,729 |
| 2020-04-29 | $98.06 | $98.51 | $92.79 | $97.87 | $97.87 | 10,771,658 |
| 2020-04-28 | $104.78 | $104.78 | $101.71 | $101.93 | $101.93 | 2,975,395 |
| 2020-04-27 | $104.39 | $104.39 | $101.34 | $103.07 | $103.07 | 2,227,947 |
| 2020-04-24 | $101.10 | $102.83 | $99.74 | $102.78 | $102.78 | 2,293,585 |
| 2020-04-23 | $104.81 | $104.81 | $101.56 | $102.26 | $102.26 | 2,273,020 |
| 2020-04-22 | $104.86 | $105.93 | $102.58 | $104.29 | $104.29 | 1,664,028 |
| 2020-04-21 | $106.23 | $107.39 | $101.74 | $103.36 | $103.36 | 1,462,568 |
| 2020-04-20 | $106.88 | $108.25 | $105.13 | $106.24 | $106.24 | 2,305,102 |
| 2020-04-17 | $106.89 | $107.04 | $102.80 | $105.35 | $105.35 | 3,013,706 |
| 2020-04-16 | $100.63 | $107.22 | $100.31 | $105.84 | $105.84 | 3,617,059 |
| 2020-04-15 | $100.50 | $100.88 | $98.86 | $100.39 | $100.39 | 1,989,555 |
| 2020-04-14 | $98.13 | $101.25 | $97.01 | $100.50 | $100.50 | 2,101,648 |
| 2020-04-13 | $95.00 | $95.37 | $93.12 | $95.19 | $95.19 | 2,018,395 |
| 2020-04-09 | $97.04 | $97.79 | $94.94 | $95.39 | $95.39 | 2,036,632 |
| 2020-04-08 | $96.27 | $97.77 | $95.40 | $97.37 | $97.37 | 1,477,734 |
| 2020-04-07 | $98.26 | $99.43 | $94.65 | $95.23 | $95.23 | 2,308,701 |
| 2020-04-06 | $98.13 | $98.40 | $95.40 | $97.79 | $97.79 | 2,191,639 |
| 2020-04-03 | $94.21 | $96.69 | $93.48 | $95.36 | $95.36 | 2,035,570 |
| 2020-04-02 | $91.44 | $95.96 | $90.75 | $93.12 | $93.12 | 2,028,147 |
| 2020-04-01 | $89.24 | $92.89 | $88.75 | $91.60 | $91.60 | 2,357,774 |
| 2020-03-31 | $92.89 | $95.10 | $91.29 | $91.49 | $91.49 | 1,741,713 |
| 2020-03-30 | $92.09 | $94.50 | $90.32 | $94.19 | $94.19 | 2,335,486 |
| 2020-03-27 | $93.03 | $93.10 | $88.93 | $90.61 | $90.61 | 2,736,633 |
| 2020-03-26 | $90.02 | $94.86 | $86.74 | $94.38 | $94.38 | 2,919,716 |
| 2020-03-25 | $90.12 | $93.78 | $88.48 | $89.35 | $89.35 | 2,704,008 |
| 2020-03-24 | $87.29 | $90.25 | $85.33 | $89.98 | $89.98 | 2,369,959 |
| 2020-03-23 | $84.16 | $88.21 | $81.80 | $85.54 | $85.54 | 3,185,492 |
| 2020-03-20 | $90.02 | $90.03 | $81.95 | $82.37 | $82.37 | 3,468,913 |
| 2020-03-19 | $93.70 | $98.26 | $88.44 | $88.85 | $88.85 | 2,966,776 |
| 2020-03-18 | $82.47 | $97.65 | $82.47 | $97.10 | $97.10 | 4,289,429 |
| 2020-03-17 | $85.31 | $90.90 | $82.33 | $88.43 | $88.43 | 3,271,930 |
| 2020-03-16 | $76.75 | $87.37 | $75.18 | $83.23 | $83.23 | 2,789,913 |
| 2020-03-13 | $84.38 | $86.93 | $81.16 | $85.73 | $85.73 | 2,820,407 |
| 2020-03-12 | $81.62 | $88.80 | $79.81 | $80.05 | $80.05 | 3,202,603 |
| 2020-03-11 | $84.22 | $87.84 | $84.11 | $87.02 | $87.02 | 2,531,030 |
| 2020-03-10 | $84.79 | $86.82 | $82.44 | $86.15 | $86.15 | 2,058,796 |
| 2020-03-09 | $83.80 | $86.69 | $82.46 | $82.62 | $82.62 | 1,898,296 |
| 2020-03-06 | $89.78 | $91.19 | $88.03 | $90.62 | $90.62 | 2,097,221 |
| 2020-03-05 | $92.13 | $93.86 | $91.77 | $92.98 | $92.98 | 1,903,736 |
| 2020-03-04 | $91.96 | $95.00 | $91.27 | $94.90 | $94.90 | 1,507,117 |
| 2020-03-03 | $90.53 | $93.09 | $89.15 | $90.28 | $90.28 | 2,616,485 |
| 2020-03-02 | $87.31 | $90.92 | $86.60 | $90.91 | $90.91 | 1,726,810 |
| 2020-02-28 | $86.61 | $87.80 | $84.28 | $86.51 | $86.51 | 3,279,654 |
| 2020-02-27 | $90.70 | $92.42 | $89.00 | $89.31 | $89.31 | 1,706,676 |
| 2020-02-26 | $94.57 | $95.58 | $92.48 | $92.54 | $92.54 | 1,635,237 |
| 2020-02-25 | $97.62 | $98.32 | $93.53 | $93.73 | $93.73 | 1,293,881 |
| 2020-02-24 | $97.10 | $98.54 | $95.89 | $97.11 | $97.11 | 1,514,131 |
| 2020-02-21 | $101.40 | $102.00 | $99.34 | $100.52 | $100.52 | 1,132,070 |
| 2020-02-20 | $101.90 | $103.34 | $100.82 | $101.47 | $101.47 | 1,474,213 |
| 2020-02-19 | $101.20 | $102.99 | $101.19 | $102.56 | $102.56 | 1,274,712 |
| 2020-02-18 | $99.29 | $101.24 | $98.77 | $100.96 | $100.96 | 1,527,854 |
| 2020-02-14 | $99.77 | $100.38 | $98.90 | $99.67 | $99.67 | 1,053,354 |
| 2020-02-13 | $96.70 | $100.49 | $96.53 | $99.60 | $99.60 | 1,914,166 |
| 2020-02-12 | $99.95 | $103.29 | $97.00 | $97.45 | $97.45 | 4,497,900 |
| 2020-02-11 | $96.21 | $96.87 | $95.76 | $96.37 | $96.37 | 1,834,255 |
| 2020-02-10 | $95.66 | $96.17 | $95.18 | $95.76 | $95.76 | 1,387,078 |
| 2020-02-07 | $96.43 | $97.40 | $95.77 | $96.12 | $96.12 | 1,242,820 |
| 2020-02-06 | $96.32 | $97.20 | $96.00 | $96.95 | $96.95 | 776,475 |
| 2020-02-05 | $95.74 | $96.04 | $94.91 | $95.95 | $95.95 | 915,884 |
| 2020-02-04 | $94.80 | $95.29 | $94.21 | $95.22 | $95.22 | 1,055,647 |
| 2020-02-03 | $94.01 | $94.28 | $93.33 | $93.68 | $93.68 | 820,336 |
| 2020-01-31 | $94.49 | $94.49 | $92.97 | $93.35 | $93.35 | 1,020,152 |
| 2020-01-30 | $94.49 | $95.27 | $93.40 | $94.61 | $94.61 | 852,077 |
| 2020-01-29 | $95.20 | $95.88 | $94.75 | $94.84 | $94.84 | 922,653 |
| 2020-01-28 | $94.73 | $95.43 | $94.49 | $94.83 | $94.83 | 851,445 |
| 2020-01-27 | $94.06 | $94.72 | $93.81 | $94.23 | $94.23 | 845,887 |
| 2020-01-24 | $97.20 | $97.75 | $95.17 | $95.52 | $95.52 | 1,004,876 |
| 2020-01-23 | $95.50 | $96.89 | $94.98 | $96.44 | $96.44 | 817,883 |
| 2020-01-22 | $95.51 | $96.15 | $95.29 | $95.59 | $95.59 | 902,377 |
| 2020-01-21 | $94.92 | $95.48 | $94.55 | $94.95 | $94.95 | 1,341,956 |
| 2020-01-17 | $96.00 | $96.00 | $94.70 | $95.31 | $95.31 | 944,056 |
| 2020-01-16 | $95.61 | $95.85 | $94.89 | $95.82 | $95.82 | 1,274,652 |
| 2020-01-15 | $94.14 | $95.81 | $94.00 | $95.12 | $95.12 | 1,106,992 |
| 2020-01-14 | $94.58 | $94.59 | $93.25 | $93.93 | $93.93 | 1,090,277 |
| 2020-01-13 | $94.00 | $95.36 | $93.83 | $94.68 | $94.68 | 1,061,820 |
| 2020-01-10 | $93.59 | $93.96 | $92.73 | $93.53 | $93.53 | 1,183,819 |
| 2020-01-09 | $92.00 | $93.22 | $91.83 | $93.19 | $93.19 | 1,639,613 |
| 2020-01-08 | $90.54 | $91.97 | $89.99 | $91.40 | $91.40 | 1,899,024 |
| 2020-01-07 | $88.96 | $91.15 | $88.41 | $90.20 | $90.20 | 2,476,356 |
| 2020-01-06 | $86.65 | $87.58 | $86.61 | $87.55 | $87.55 | 1,394,159 |
| 2020-01-03 | $86.44 | $87.50 | $86.40 | $87.24 | $87.24 | 865,924 |
| 2020-01-02 | $86.84 | $87.83 | $86.53 | $87.64 | $87.64 | 1,079,893 |
| 2019-12-31 | $85.73 | $86.46 | $85.35 | $86.38 | $86.38 | 663,639 |
| 2019-12-30 | $86.44 | $86.59 | $85.26 | $85.88 | $85.88 | 619,268 |
| 2019-12-27 | $86.07 | $86.69 | $85.87 | $86.50 | $86.50 | 665,303 |
| 2019-12-26 | $85.59 | $86.58 | $85.59 | $86.34 | $86.34 | 724,366 |
| 2019-12-24 | $86.16 | $86.16 | $85.63 | $85.73 | $85.73 | 277,440 |
| 2019-12-23 | $86.74 | $86.90 | $85.72 | $85.91 | $85.91 | 968,669 |
| 2019-12-20 | $85.30 | $87.00 | $83.91 | $86.86 | $86.86 | 3,635,668 |
| 2019-12-19 | $84.76 | $85.00 | $83.95 | $84.51 | $84.51 | 1,922,858 |
| 2019-12-18 | $84.44 | $85.38 | $84.05 | $84.90 | $84.90 | 1,333,562 |
| 2019-12-17 | $85.91 | $85.91 | $84.26 | $84.29 | $84.29 | 1,943,514 |
| 2019-12-16 | $85.24 | $85.77 | $85.01 | $85.50 | $85.50 | 1,287,223 |
| 2019-12-13 | $83.24 | $84.69 | $83.02 | $84.69 | $84.69 | 976,407 |
| 2019-12-12 | $83.80 | $84.68 | $82.88 | $83.34 | $83.34 | 1,123,132 |
| 2019-12-11 | $84.32 | $84.45 | $83.26 | $83.85 | $83.85 | 827,053 |
| 2019-12-10 | $83.97 | $84.75 | $83.47 | $84.09 | $84.09 | 1,005,154 |
| 2019-12-09 | $84.95 | $85.51 | $84.07 | $84.11 | $84.11 | 902,174 |
| 2019-12-06 | $84.87 | $85.56 | $84.58 | $85.25 | $85.25 | 1,579,233 |
| 2019-12-05 | $86.43 | $86.50 | $84.29 | $84.33 | $84.33 | 1,962,138 |
| 2019-12-04 | $86.07 | $86.62 | $85.70 | $86.43 | $86.43 | 1,164,343 |
| 2019-12-03 | $85.09 | $86.05 | $84.84 | $85.92 | $85.92 | 1,214,079 |
| 2019-12-02 | $86.55 | $86.69 | $84.76 | $85.62 | $85.62 | 1,415,348 |
| 2019-11-29 | $87.05 | $87.52 | $86.61 | $87.12 | $87.12 | 549,914 |
| 2019-11-27 | $88.83 | $88.83 | $86.80 | $87.29 | $87.29 | 1,407,497 |
| 2019-11-26 | $87.74 | $88.73 | $87.66 | $88.69 | $88.69 | 1,357,507 |
| 2019-11-25 | $88.29 | $88.62 | $87.48 | $87.74 | $87.74 | 970,657 |
| 2019-11-22 | $87.58 | $88.30 | $87.09 | $87.97 | $87.97 | 1,370,976 |
| 2019-11-21 | $87.00 | $87.58 | $86.25 | $87.57 | $87.57 | 1,331,492 |
| 2019-11-20 | $87.50 | $88.43 | $86.31 | $86.86 | $86.86 | 1,087,049 |
| 2019-11-19 | $88.75 | $89.07 | $87.93 | $88.51 | $88.51 | 1,018,078 |
| 2019-11-18 | $87.67 | $88.86 | $87.51 | $88.41 | $88.41 | 1,491,546 |
| 2019-11-15 | $85.97 | $87.92 | $85.47 | $87.71 | $87.71 | 1,775,758 |
| 2019-11-14 | $85.90 | $86.34 | $85.24 | $85.65 | $85.65 | 1,270,513 |
| 2019-11-13 | $84.70 | $85.73 | $84.65 | $85.60 | $85.60 | 1,023,813 |
| 2019-11-12 | $85.19 | $85.77 | $84.47 | $84.72 | $84.72 | 1,181,854 |
| 2019-11-11 | $84.27 | $85.92 | $84.00 | $85.19 | $85.19 | 918,238 |
| 2019-11-08 | $85.12 | $85.75 | $83.91 | $84.53 | $84.53 | 1,663,750 |
| 2019-11-07 | $87.58 | $88.14 | $85.58 | $85.75 | $85.75 | 1,387,369 |
| 2019-11-06 | $87.80 | $87.95 | $86.71 | $87.40 | $87.40 | 1,927,811 |
| 2019-11-05 | $87.66 | $88.31 | $87.01 | $87.79 | $87.79 | 1,660,251 |
| 2019-11-04 | $87.98 | $88.30 | $87.18 | $87.51 | $87.51 | 1,568,124 |
| 2019-11-01 | $86.78 | $87.81 | $86.25 | $87.50 | $87.50 | 1,475,374 |
| 2019-10-31 | $86.87 | $87.36 | $86.12 | $86.50 | $86.50 | 1,911,241 |
| 2019-10-30 | $87.66 | $87.87 | $86.00 | $87.39 | $87.39 | 2,120,653 |
| 2019-10-29 | $91.00 | $91.00 | $85.63 | $87.89 | $87.89 | 3,978,054 |
| 2019-10-28 | $89.80 | $90.00 | $89.04 | $89.48 | $89.48 | 3,395,895 |
| 2019-10-25 | $89.61 | $90.27 | $89.09 | $89.15 | $89.15 | 1,535,872 |
| 2019-10-24 | $90.55 | $90.91 | $88.78 | $89.58 | $89.58 | 1,573,429 |
| 2019-10-23 | $88.91 | $90.32 | $88.81 | $90.22 | $90.22 | 1,352,559 |
| 2019-10-22 | $91.90 | $92.60 | $89.04 | $89.09 | $89.09 | 1,605,632 |
| 2019-10-21 | $91.75 | $91.93 | $90.28 | $91.89 | $91.89 | 1,410,659 |
| 2019-10-18 | $91.43 | $91.74 | $90.06 | $91.51 | $91.51 | 1,342,424 |
| 2019-10-17 | $91.55 | $92.33 | $90.80 | $91.34 | $91.34 | 1,161,000 |
| 2019-10-16 | $90.88 | $90.99 | $89.51 | $90.93 | $90.93 | 1,029,241 |
| 2019-10-15 | $89.64 | $91.63 | $89.64 | $91.33 | $91.33 | 881,030 |
| 2019-10-14 | $89.26 | $90.00 | $89.13 | $89.84 | $89.84 | 587,382 |
| 2019-10-11 | $90.20 | $90.97 | $89.43 | $89.55 | $89.55 | 1,104,207 |
| 2019-10-10 | $89.41 | $90.62 | $89.21 | $89.36 | $89.36 | 799,339 |
| 2019-10-09 | $89.28 | $89.76 | $88.44 | $89.60 | $89.60 | 857,347 |
| 2019-10-08 | $89.64 | $89.90 | $87.71 | $88.17 | $88.17 | 1,024,866 |
| 2019-10-07 | $90.52 | $91.04 | $89.94 | $90.23 | $90.23 | 1,116,815 |
| 2019-10-04 | $91.51 | $91.80 | $90.50 | $90.91 | $90.91 | 1,221,578 |
| 2019-10-03 | $89.63 | $91.10 | $88.76 | $90.90 | $90.90 | 2,024,403 |
| 2019-10-02 | $90.56 | $91.01 | $89.21 | $89.87 | $89.87 | 1,279,864 |
| 2019-10-01 | $91.55 | $92.21 | $91.04 | $91.10 | $91.10 | 1,747,004 |
| 2019-09-30 | $90.24 | $91.73 | $89.42 | $91.38 | $91.38 | 1,332,355 |
| 2019-09-27 | $91.00 | $91.16 | $89.08 | $89.79 | $89.79 | 1,466,700 |
| 2019-09-26 | $90.04 | $90.75 | $89.49 | $90.58 | $90.58 | 1,160,175 |
| 2019-09-25 | $88.39 | $90.32 | $88.13 | $90.02 | $90.02 | 1,117,349 |
| 2019-09-24 | $90.39 | $90.39 | $87.88 | $88.65 | $88.65 | 1,312,255 |
| 2019-09-23 | $89.42 | $90.20 | $89.24 | $89.61 | $89.61 | 1,096,110 |
| 2019-09-20 | $89.73 | $89.97 | $88.78 | $89.43 | $89.43 | 2,874,261 |
| 2019-09-19 | $89.17 | $90.68 | $89.06 | $89.26 | $89.26 | 1,723,903 |
| 2019-09-18 | $91.50 | $91.98 | $89.79 | $90.94 | $90.94 | 1,025,128 |
| 2019-09-17 | $89.96 | $92.34 | $89.40 | $91.18 | $91.18 | 2,187,483 |
| 2019-09-16 | $90.05 | $90.20 | $88.25 | $89.43 | $89.43 | 3,530,299 |
| 2019-09-13 | $91.68 | $91.99 | $88.70 | $90.41 | $90.41 | 3,115,560 |
| 2019-09-12 | $90.55 | $92.10 | $90.02 | $90.99 | $90.99 | 3,739,194 |
| 2019-09-11 | $88.35 | $89.98 | $88.07 | $89.60 | $89.60 | 1,232,897 |
| 2019-09-10 | $88.66 | $88.66 | $87.45 | $88.28 | $88.28 | 1,131,224 |
| 2019-09-09 | $91.64 | $91.84 | $88.68 | $89.59 | $89.59 | 1,184,815 |
| 2019-09-06 | $92.81 | $93.12 | $91.55 | $91.82 | $91.82 | 1,734,714 |
| 2019-09-05 | $91.70 | $92.74 | $91.16 | $92.54 | $92.54 | 1,474,995 |
| 2019-09-04 | $90.13 | $91.00 | $89.73 | $90.88 | $90.88 | 1,255,471 |
| 2019-09-03 | $88.86 | $89.72 | $88.38 | $89.12 | $89.12 | 1,584,594 |
| 2019-08-30 | $90.00 | $90.00 | $87.94 | $89.13 | $89.13 | 1,159,643 |
| 2019-08-29 | $89.11 | $90.19 | $89.11 | $89.38 | $89.38 | 983,681 |
| 2019-08-28 | $88.06 | $88.53 | $86.51 | $88.19 | $88.19 | 984,866 |
| 2019-08-27 | $88.68 | $89.29 | $87.25 | $88.21 | $88.21 | 1,126,970 |
| 2019-08-26 | $88.45 | $88.45 | $87.06 | $87.85 | $87.85 | 766,175 |
| 2019-08-23 | $88.33 | $89.96 | $86.68 | $86.99 | $86.99 | 1,239,091 |
| 2019-08-22 | $89.17 | $89.35 | $87.51 | $88.72 | $88.72 | 740,655 |
| 2019-08-21 | $87.49 | $89.02 | $87.22 | $88.87 | $88.87 | 1,387,812 |
| 2019-08-20 | $86.95 | $87.47 | $85.97 | $86.65 | $86.65 | 1,765,479 |
| 2019-08-19 | $87.90 | $88.46 | $86.87 | $87.07 | $87.07 | 2,187,276 |
| 2019-08-16 | $85.84 | $87.14 | $85.75 | $86.65 | $86.65 | 1,719,957 |
| 2019-08-15 | $84.41 | $85.72 | $83.90 | $85.01 | $85.01 | 1,682,612 |
| 2019-08-14 | $88.08 | $88.08 | $83.24 | $84.08 | $84.08 | 5,810,880 |
| 2019-08-13 | $88.13 | $89.92 | $86.22 | $89.37 | $89.37 | 2,767,433 |
| 2019-08-12 | $89.13 | $90.13 | $88.39 | $89.21 | $89.21 | 2,047,592 |
| 2019-08-09 | $88.75 | $90.20 | $88.56 | $89.92 | $89.92 | 1,538,481 |
| 2019-08-08 | $87.16 | $89.04 | $86.99 | $88.91 | $88.91 | 1,731,117 |
| 2019-08-07 | $84.94 | $87.23 | $84.06 | $86.71 | $86.71 | 1,769,355 |
| 2019-08-06 | $85.01 | $86.14 | $84.38 | $85.92 | $85.92 | 1,612,609 |
| 2019-08-05 | $86.56 | $86.95 | $82.99 | $84.01 | $84.01 | 2,371,280 |
| 2019-08-02 | $89.45 | $90.10 | $88.27 | $88.32 | $88.32 | 1,730,463 |
| 2019-08-01 | $88.12 | $90.36 | $87.75 | $90.11 | $90.11 | 2,975,389 |
| 2019-07-31 | $85.00 | $90.76 | $84.94 | $88.13 | $88.13 | 4,730,108 |
| 2019-07-30 | $83.33 | $84.33 | $82.54 | $84.03 | $84.03 | 1,552,844 |
| 2019-07-29 | $84.04 | $84.40 | $82.54 | $83.52 | $83.52 | 1,020,686 |
| 2019-07-26 | $83.08 | $84.01 | $83.08 | $83.92 | $83.92 | 934,646 |
| 2019-07-25 | $83.08 | $83.32 | $82.23 | $82.70 | $82.70 | 836,692 |
| 2019-07-24 | $82.27 | $83.49 | $81.91 | $83.42 | $83.42 | 807,780 |
| 2019-07-23 | $83.16 | $83.91 | $82.59 | $83.20 | $83.20 | 939,008 |
| 2019-07-22 | $83.90 | $84.10 | $82.18 | $82.66 | $82.66 | 1,046,230 |
| 2019-07-19 | $84.00 | $84.74 | $83.38 | $83.45 | $83.45 | 1,687,124 |
| 2019-07-18 | $83.37 | $83.67 | $82.62 | $83.50 | $83.50 | 1,232,528 |
| 2019-07-17 | $83.56 | $84.04 | $83.06 | $83.83 | $83.83 | 1,097,760 |
| 2019-07-16 | $83.47 | $83.68 | $82.76 | $83.37 | $83.37 | 684,118 |
| 2019-07-15 | $82.74 | $83.67 | $82.39 | $83.47 | $83.47 | 767,289 |
| 2019-07-12 | $82.41 | $82.69 | $81.94 | $82.46 | $82.46 | 785,742 |
| 2019-07-11 | $81.88 | $82.32 | $81.40 | $82.29 | $82.29 | 671,608 |
| 2019-07-10 | $81.73 | $82.38 | $81.50 | $81.73 | $81.73 | 521,935 |
| 2019-07-09 | $80.92 | $81.49 | $80.53 | $81.36 | $81.36 | 1,889,364 |
| 2019-07-08 | $81.02 | $81.49 | $80.65 | $81.19 | $81.19 | 701,377 |
| 2019-07-05 | $80.92 | $81.81 | $80.50 | $81.70 | $81.70 | 428,444 |
| 2019-07-03 | $80.69 | $81.33 | $80.68 | $81.28 | $81.28 | 728,500 |
| 2019-07-02 | $80.38 | $80.96 | $80.09 | $80.46 | $80.46 | 688,627 |
| 2019-07-01 | $81.35 | $81.56 | $80.27 | $80.38 | $80.38 | 1,019,127 |
| 2019-06-28 | $79.85 | $80.22 | $79.31 | $80.14 | $80.14 | 1,163,543 |
| 2019-06-27 | $79.08 | $79.69 | $78.91 | $79.42 | $79.42 | 633,328 |
| 2019-06-26 | $78.37 | $79.38 | $78.37 | $78.61 | $78.61 | 872,863 |
| 2019-06-25 | $78.64 | $79.54 | $77.40 | $77.81 | $77.81 | 905,850 |
| 2019-06-24 | $78.72 | $79.33 | $78.44 | $78.74 | $78.74 | 1,069,892 |
| 2019-06-21 | $79.81 | $80.00 | $78.29 | $78.55 | $78.55 | 3,469,736 |
| 2019-06-20 | $80.39 | $80.78 | $79.48 | $79.88 | $79.88 | 1,147,952 |
| 2019-06-19 | $78.52 | $79.66 | $78.05 | $79.58 | $79.58 | 939,569 |
| 2019-06-18 | $77.55 | $78.39 | $77.02 | $78.24 | $78.24 | 1,297,349 |
| 2019-06-17 | $78.54 | $78.54 | $76.39 | $76.58 | $76.58 | 1,246,181 |
| 2019-06-14 | $79.16 | $79.21 | $78.08 | $78.62 | $78.62 | 869,274 |
| 2019-06-13 | $79.60 | $80.05 | $78.85 | $79.19 | $79.19 | 586,179 |
| 2019-06-12 | $79.10 | $79.68 | $78.79 | $79.35 | $79.35 | 822,205 |
| 2019-06-11 | $80.37 | $80.85 | $78.84 | $79.41 | $79.41 | 667,362 |
| 2019-06-10 | $79.99 | $80.99 | $79.43 | $79.55 | $79.55 | 860,039 |
| 2019-06-07 | $78.50 | $79.74 | $77.57 | $79.42 | $79.42 | 917,947 |
| 2019-06-06 | $78.12 | $78.37 | $77.32 | $78.18 | $78.18 | 693,294 |
| 2019-06-05 | $76.48 | $78.12 | $76.34 | $78.05 | $78.05 | 1,023,636 |
| 2019-06-04 | $74.16 | $75.93 | $73.91 | $75.92 | $75.92 | 1,049,772 |
| 2019-06-03 | $74.70 | $75.30 | $73.19 | $73.66 | $73.66 | 1,605,653 |
| 2019-05-31 | $76.00 | $76.33 | $75.08 | $75.36 | $75.36 | 1,227,636 |
| 2019-05-30 | $77.68 | $78.10 | $76.55 | $76.81 | $76.81 | 698,300 |
| 2019-05-29 | $77.44 | $77.89 | $76.92 | $77.40 | $77.40 | 709,062 |
| 2019-05-28 | $78.23 | $79.07 | $77.80 | $77.83 | $77.83 | 855,105 |
| 2019-05-24 | $78.17 | $78.40 | $76.79 | $77.89 | $77.89 | 750,887 |
| 2019-05-23 | $78.50 | $78.86 | $77.36 | $77.76 | $77.76 | 1,104,205 |
| 2019-05-22 | $77.73 | $79.29 | $77.53 | $79.14 | $79.14 | 1,126,903 |
| 2019-05-21 | $77.50 | $78.13 | $77.42 | $77.90 | $77.90 | 703,308 |
| 2019-05-20 | $76.83 | $77.68 | $76.55 | $76.90 | $76.90 | 955,444 |
| 2019-05-17 | $77.04 | $78.10 | $76.83 | $77.55 | $77.55 | 847,032 |
| 2019-05-16 | $76.88 | $78.50 | $76.63 | $77.92 | $77.92 | 1,000,216 |
| 2019-05-15 | $75.04 | $76.96 | $75.04 | $76.62 | $76.62 | 843,797 |
| 2019-05-14 | $74.92 | $76.38 | $74.92 | $75.72 | $75.72 | 871,102 |
| 2019-05-13 | $74.68 | $75.48 | $74.06 | $74.45 | $74.45 | 1,006,533 |
| 2019-05-10 | $75.86 | $76.86 | $74.81 | $76.63 | $76.63 | 900,867 |
| 2019-05-09 | $76.17 | $76.52 | $75.33 | $76.15 | $76.15 | 1,203,100 |
| 2019-05-08 | $77.00 | $77.61 | $76.42 | $76.97 | $76.97 | 971,119 |
| 2019-05-07 | $78.14 | $78.58 | $76.78 | $77.31 | $77.31 | 1,451,117 |
| 2019-05-06 | $78.50 | $79.04 | $77.19 | $78.96 | $78.96 | 1,604,183 |
| 2019-05-03 | $80.40 | $80.88 | $79.47 | $80.03 | $80.03 | 1,029,922 |
| 2019-05-02 | $80.95 | $81.05 | $78.67 | $80.27 | $80.27 | 1,730,073 |
| 2019-05-01 | $86.01 | $86.19 | $80.65 | $81.04 | $81.04 | 4,597,552 |
| 2019-04-30 | $79.37 | $80.09 | $79.00 | $80.06 | $80.06 | 2,549,026 |
| 2019-04-29 | $78.95 | $79.75 | $78.87 | $79.35 | $79.35 | 1,229,272 |
| 2019-04-26 | $78.50 | $79.08 | $78.46 | $78.86 | $78.86 | 899,910 |
| 2019-04-25 | $78.15 | $78.80 | $77.02 | $78.61 | $78.61 | 978,133 |
| 2019-04-24 | $77.96 | $78.70 | $77.92 | $78.14 | $78.14 | 808,920 |
| 2019-04-23 | $76.87 | $77.73 | $76.45 | $77.66 | $77.66 | 883,622 |
| 2019-04-22 | $75.52 | $76.77 | $75.52 | $76.69 | $76.69 | 820,598 |
| 2019-04-18 | $75.60 | $75.70 | $74.86 | $75.34 | $75.34 | 1,185,685 |
| 2019-04-17 | $77.00 | $77.25 | $75.75 | $76.03 | $76.03 | 1,047,815 |
| 2019-04-16 | $77.13 | $77.19 | $76.32 | $76.61 | $76.61 | 1,039,827 |
| 2019-04-15 | $76.77 | $77.00 | $75.59 | $76.65 | $76.65 | 1,447,763 |
| 2019-04-12 | $75.80 | $77.10 | $75.63 | $77.05 | $77.05 | 1,576,426 |
| 2019-04-11 | $75.10 | $75.74 | $74.77 | $75.43 | $75.43 | 632,638 |
| 2019-04-10 | $74.34 | $75.42 | $74.34 | $75.09 | $75.09 | 1,040,537 |
| 2019-04-09 | $74.16 | $74.60 | $74.10 | $74.32 | $74.32 | 839,185 |
| 2019-04-08 | $73.98 | $74.50 | $73.47 | $74.47 | $74.47 | 582,828 |
| 2019-04-05 | $73.56 | $74.08 | $73.36 | $74.07 | $74.07 | 840,402 |
| 2019-04-04 | $73.61 | $73.71 | $72.33 | $73.39 | $73.39 | 567,103 |
| 2019-04-03 | $73.19 | $73.78 | $72.73 | $73.45 | $73.45 | 704,504 |
| 2019-04-02 | $73.00 | $73.05 | $72.22 | $72.73 | $72.73 | 1,226,618 |
| 2019-04-01 | $72.24 | $73.10 | $72.09 | $73.00 | $73.00 | 919,019 |
| 2019-03-29 | $71.68 | $71.87 | $71.28 | $71.71 | $71.71 | 871,745 |
| 2019-03-28 | $71.04 | $71.41 | $70.27 | $71.09 | $71.09 | 929,600 |
| 2019-03-27 | $69.77 | $71.02 | $69.26 | $70.78 | $70.78 | 1,494,216 |
| 2019-03-26 | $69.53 | $70.85 | $69.47 | $69.82 | $69.82 | 1,307,561 |
| 2019-03-25 | $68.23 | $69.26 | $67.28 | $69.12 | $69.12 | 2,553,916 |
| 2019-03-22 | $73.09 | $73.43 | $71.16 | $71.23 | $71.23 | 1,025,945 |
| 2019-03-21 | $72.14 | $73.68 | $72.13 | $73.44 | $73.44 | 1,021,690 |
| 2019-03-20 | $72.60 | $73.03 | $72.17 | $72.52 | $72.52 | 1,383,507 |
| 2019-03-19 | $72.42 | $72.93 | $72.22 | $72.59 | $72.59 | 1,099,931 |
| 2019-03-18 | $72.57 | $73.00 | $71.78 | $72.21 | $72.21 | 827,254 |
| 2019-03-15 | $72.89 | $73.21 | $72.39 | $72.47 | $72.47 | 1,363,517 |
| 2019-03-14 | $72.66 | $73.13 | $72.28 | $72.71 | $72.71 | 893,032 |
| 2019-03-13 | $72.37 | $73.04 | $72.29 | $72.72 | $72.72 | 1,008,040 |
| 2019-03-12 | $72.00 | $72.80 | $71.63 | $72.18 | $72.18 | 1,372,610 |
| 2019-03-11 | $70.67 | $71.97 | $70.56 | $71.94 | $71.94 | 1,145,455 |
| 2019-03-08 | $69.71 | $70.65 | $69.33 | $70.30 | $70.30 | 867,440 |
| 2019-03-07 | $71.09 | $71.15 | $70.02 | $70.47 | $70.47 | 1,353,426 |
| 2019-03-06 | $70.62 | $71.68 | $70.51 | $71.54 | $71.54 | 1,658,355 |
| 2019-03-05 | $70.21 | $70.99 | $69.80 | $70.55 | $70.55 | 1,282,136 |
| 2019-03-04 | $71.55 | $71.79 | $69.71 | $70.29 | $70.29 | 994,987 |
| 2019-03-01 | $70.06 | $71.49 | $69.74 | $71.09 | $71.09 | 1,633,844 |
| 2019-02-28 | $69.11 | $70.09 | $69.11 | $69.66 | $69.66 | 1,452,650 |
| 2019-02-27 | $69.40 | $69.82 | $68.89 | $69.28 | $69.28 | 817,850 |
| 2019-02-26 | $69.43 | $69.93 | $69.23 | $69.60 | $69.60 | 1,026,762 |
| 2019-02-25 | $70.37 | $70.71 | $69.43 | $69.54 | $69.54 | 798,155 |
| 2019-02-22 | $68.74 | $69.89 | $68.60 | $69.86 | $69.86 | 1,016,205 |
| 2019-02-21 | $69.73 | $70.04 | $68.66 | $68.82 | $68.82 | 1,286,851 |
| 2019-02-20 | $70.80 | $70.80 | $69.30 | $69.83 | $69.83 | 1,082,818 |
| 2019-02-19 | $69.73 | $70.77 | $69.30 | $70.47 | $70.47 | 1,456,725 |
| 2019-02-15 | $71.24 | $71.38 | $69.97 | $70.09 | $70.09 | 1,399,465 |
| 2019-02-14 | $70.16 | $70.94 | $69.78 | $70.78 | $70.78 | 1,409,221 |
| 2019-02-13 | $70.35 | $71.20 | $68.33 | $70.37 | $70.37 | 4,038,238 |
| 2019-02-12 | $68.81 | $69.87 | $68.27 | $69.33 | $69.33 | 2,786,404 |
| 2019-02-11 | $67.25 | $68.54 | $67.25 | $68.51 | $68.51 | 1,863,684 |
| 2019-02-08 | $66.13 | $67.10 | $66.06 | $67.09 | $67.09 | 962,857 |
| 2019-02-07 | $67.11 | $67.15 | $65.89 | $66.59 | $66.59 | 1,047,680 |
| 2019-02-06 | $68.09 | $68.50 | $67.48 | $67.51 | $67.51 | 1,379,186 |
| 2019-02-05 | $67.31 | $68.30 | $67.28 | $68.17 | $68.17 | 1,474,270 |
| 2019-02-04 | $65.59 | $67.08 | $65.59 | $67.04 | $67.04 | 1,146,254 |
| 2019-02-01 | $65.00 | $65.54 | $64.50 | $65.52 | $65.52 | 1,426,935 |
| 2019-01-31 | $64.85 | $65.50 | $64.41 | $65.10 | $65.10 | 1,635,219 |
| 2019-01-30 | $64.33 | $64.81 | $63.78 | $64.69 | $64.69 | 859,204 |
| 2019-01-29 | $65.00 | $65.23 | $64.07 | $64.17 | $64.17 | 852,761 |
| 2019-01-28 | $64.87 | $65.02 | $64.28 | $65.00 | $65.00 | 1,232,232 |
| 2019-01-25 | $65.00 | $65.81 | $64.96 | $65.44 | $65.44 | 1,172,978 |
| 2019-01-24 | $64.40 | $64.91 | $64.00 | $64.57 | $64.57 | 946,283 |
| 2019-01-23 | $64.57 | $64.90 | $63.75 | $64.35 | $64.35 | 966,064 |
| 2019-01-22 | $65.38 | $65.50 | $64.08 | $64.51 | $64.51 | 1,168,290 |
| 2019-01-18 | $65.36 | $65.95 | $64.91 | $65.79 | $65.79 | 1,264,430 |
| 2019-01-17 | $63.68 | $65.19 | $63.47 | $64.83 | $64.83 | 1,977,914 |
| 2019-01-16 | $63.34 | $63.99 | $63.34 | $63.82 | $63.82 | 1,198,619 |
| 2019-01-15 | $64.26 | $64.45 | $63.33 | $63.44 | $63.44 | 1,799,070 |
| 2019-01-14 | $62.45 | $63.09 | $62.16 | $62.69 | $62.69 | 801,773 |
| 2019-01-11 | $62.94 | $63.50 | $62.86 | $63.10 | $63.10 | 895,296 |
| 2019-01-10 | $62.71 | $63.19 | $62.32 | $63.13 | $63.13 | 1,278,668 |
| 2019-01-09 | $63.78 | $63.98 | $62.31 | $63.26 | $63.26 | 1,395,071 |
| 2019-01-08 | $61.74 | $62.49 | $61.06 | $62.45 | $62.45 | 1,424,581 |
| 2019-01-07 | $59.53 | $61.57 | $59.36 | $61.24 | $61.24 | 2,184,080 |
| 2019-01-04 | $58.44 | $60.10 | $58.18 | $59.38 | $59.38 | 2,563,400 |
| 2019-01-03 | $58.25 | $58.83 | $57.18 | $57.70 | $57.70 | 1,786,056 |
| 2019-01-02 | $58.87 | $59.50 | $57.53 | $59.01 | $59.01 | 2,297,833 |
| 2018-12-31 | $61.31 | $61.58 | $60.35 | $61.08 | $61.08 | 1,387,145 |
| 2018-12-28 | $62.24 | $62.58 | $60.82 | $61.05 | $61.05 | 1,247,287 |
| 2018-12-27 | $60.21 | $61.69 | $59.50 | $61.65 | $61.65 | 1,294,671 |
| 2018-12-26 | $58.94 | $60.99 | $58.49 | $60.98 | $60.98 | 1,346,562 |
| 2018-12-24 | $59.49 | $60.01 | $58.33 | $58.33 | $58.33 | 961,220 |
| 2018-12-21 | $62.44 | $63.25 | $59.46 | $59.80 | $59.80 | 3,667,461 |
| 2018-12-20 | $62.64 | $63.28 | $61.36 | $62.30 | $62.30 | 2,027,430 |
| 2018-12-19 | $64.73 | $65.60 | $62.29 | $63.02 | $63.02 | 2,092,556 |
| 2018-12-18 | $64.62 | $65.16 | $63.70 | $64.35 | $64.35 | 1,665,111 |
| 2018-12-17 | $65.01 | $65.63 | $63.25 | $64.21 | $64.21 | 2,419,492 |
| 2018-12-14 | $66.51 | $67.44 | $65.05 | $65.10 | $65.10 | 1,522,742 |
| 2018-12-13 | $68.17 | $68.28 | $66.49 | $67.25 | $67.25 | 1,625,438 |
| 2018-12-12 | $68.23 | $68.90 | $67.83 | $68.03 | $68.03 | 1,660,657 |
| 2018-12-11 | $68.08 | $68.74 | $66.72 | $67.42 | $67.42 | 1,285,106 |
| 2018-12-10 | $66.55 | $67.53 | $66.07 | $67.28 | $67.28 | 1,380,342 |
| 2018-12-07 | $68.94 | $69.18 | $66.16 | $66.65 | $66.65 | 2,093,627 |
| 2018-12-06 | $67.81 | $69.68 | $67.01 | $69.02 | $69.02 | 2,167,768 |
| 2018-12-04 | $69.91 | $70.31 | $68.14 | $68.71 | $68.71 | 1,939,349 |
| 2018-12-03 | $69.71 | $70.46 | $68.99 | $70.24 | $70.24 | 2,471,755 |
| 2018-11-30 | $68.32 | $69.54 | $68.05 | $68.75 | $68.75 | 1,695,111 |
| 2018-11-29 | $69.23 | $69.31 | $67.72 | $68.11 | $68.11 | 2,124,002 |
| 2018-11-28 | $68.18 | $69.96 | $67.91 | $69.60 | $69.60 | 2,342,764 |
| 2018-11-27 | $68.07 | $68.26 | $67.07 | $67.57 | $67.57 | 1,871,317 |
| 2018-11-26 | $68.38 | $68.50 | $67.44 | $68.40 | $68.40 | 1,376,696 |
| 2018-11-23 | $67.17 | $68.31 | $67.00 | $67.79 | $67.79 | 437,607 |
| 2018-11-21 | $67.29 | $68.57 | $67.17 | $67.88 | $67.88 | 1,677,916 |
| 2018-11-20 | $67.24 | $68.29 | $66.00 | $66.67 | $66.67 | 1,411,242 |
| 2018-11-19 | $69.84 | $70.32 | $67.99 | $68.27 | $68.27 | 1,489,663 |
| 2018-11-16 | $69.12 | $70.14 | $68.75 | $69.87 | $69.87 | 1,179,584 |
| 2018-11-15 | $68.25 | $69.55 | $67.66 | $69.46 | $69.46 | 1,347,705 |
| 2018-11-14 | $69.54 | $70.02 | $68.04 | $68.41 | $68.41 | 1,004,193 |
| 2018-11-13 | $69.18 | $69.85 | $68.78 | $69.19 | $69.19 | 1,833,209 |
| 2018-11-12 | $70.71 | $71.21 | $68.93 | $69.08 | $69.08 | 1,843,073 |
| 2018-11-09 | $71.95 | $72.00 | $69.97 | $70.94 | $70.94 | 1,833,225 |
| 2018-11-08 | $71.46 | $72.55 | $71.20 | $72.18 | $72.18 | 2,422,495 |
| 2018-11-07 | $70.29 | $71.85 | $70.13 | $71.55 | $71.55 | 2,090,764 |
| 2018-11-06 | $68.73 | $69.84 | $68.60 | $69.83 | $69.83 | 1,805,557 |
| 2018-11-05 | $71.20 | $71.31 | $68.10 | $68.95 | $68.95 | 3,370,787 |
| 2018-11-02 | $72.65 | $72.97 | $71.11 | $71.76 | $71.76 | 1,841,928 |
| 2018-11-01 | $72.51 | $72.64 | $70.79 | $72.29 | $72.29 | 3,156,949 |
| 2018-10-31 | $73.34 | $73.99 | $72.14 | $72.25 | $72.25 | 4,014,102 |
| 2018-10-30 | $69.97 | $73.21 | $68.57 | $72.55 | $72.55 | 10,368,432 |
| 2018-10-29 | $63.00 | $63.94 | $60.96 | $62.05 | $62.05 | 2,638,660 |
| 2018-10-26 | $62.39 | $63.24 | $61.49 | $61.97 | $61.97 | 2,261,449 |
| 2018-10-25 | $62.87 | $63.93 | $62.68 | $63.29 | $63.29 | 1,951,003 |
| 2018-10-24 | $64.27 | $64.80 | $62.20 | $62.28 | $62.28 | 1,423,730 |
| 2018-10-23 | $63.98 | $64.55 | $63.33 | $64.22 | $64.22 | 1,917,378 |
| 2018-10-22 | $64.57 | $65.38 | $64.09 | $65.18 | $65.18 | 1,340,382 |
| 2018-10-19 | $64.73 | $65.52 | $64.00 | $64.24 | $64.24 | 2,038,637 |
| 2018-10-18 | $65.50 | $65.62 | $64.19 | $64.50 | $64.50 | 2,313,172 |
| 2018-10-17 | $65.36 | $65.77 | $64.84 | $65.69 | $65.69 | 2,105,188 |
| 2018-10-16 | $63.98 | $65.28 | $63.43 | $65.20 | $65.20 | 1,455,839 |
| 2018-10-15 | $62.75 | $64.04 | $62.24 | $63.30 | $63.30 | 2,734,557 |
| 2018-10-12 | $62.70 | $63.37 | $61.79 | $63.00 | $63.00 | 2,194,883 |
| 2018-10-11 | $62.26 | $63.79 | $61.34 | $61.34 | $61.34 | 2,126,657 |
| 2018-10-10 | $64.63 | $65.00 | $62.45 | $62.50 | $62.50 | 2,819,951 |
| 2018-10-09 | $65.19 | $65.86 | $64.79 | $64.93 | $64.93 | 1,269,645 |
| 2018-10-08 | $65.94 | $66.14 | $64.49 | $65.38 | $65.38 | 1,973,663 |
| 2018-10-05 | $66.30 | $66.88 | $65.40 | $66.24 | $66.24 | 2,194,845 |
| 2018-10-04 | $68.85 | $68.85 | $66.09 | $66.32 | $66.32 | 3,730,940 |
| 2018-10-03 | $69.85 | $70.26 | $69.48 | $69.79 | $69.79 | 2,014,976 |
| 2018-10-02 | $71.15 | $71.33 | $69.06 | $69.41 | $69.41 | 2,994,225 |
| 2018-10-01 | $73.39 | $73.39 | $71.29 | $71.53 | $71.53 | 1,035,528 |
| 2018-09-28 | $72.36 | $73.18 | $72.28 | $73.15 | $73.15 | 1,722,431 |
| 2018-09-27 | $72.72 | $73.17 | $72.35 | $72.41 | $72.41 | 1,011,064 |
| 2018-09-26 | $73.15 | $73.46 | $72.35 | $72.51 | $72.51 | 1,685,333 |
| 2018-09-25 | $72.81 | $73.50 | $72.75 | $72.83 | $72.83 | 1,388,717 |
| 2018-09-24 | $73.28 | $73.41 | $72.27 | $72.87 | $72.87 | 1,328,959 |
| 2018-09-21 | $74.50 | $74.65 | $73.42 | $73.50 | $73.50 | 2,397,829 |
| 2018-09-20 | $73.65 | $74.42 | $73.65 | $74.17 | $74.17 | 1,110,694 |
| 2018-09-19 | $74.14 | $74.87 | $73.44 | $73.74 | $73.74 | 1,201,180 |
| 2018-09-18 | $74.14 | $75.39 | $74.14 | $74.33 | $74.33 | 977,848 |
| 2018-09-17 | $75.67 | $75.99 | $74.15 | $74.28 | $74.28 | 1,409,306 |
| 2018-09-14 | $76.19 | $76.30 | $75.02 | $75.80 | $75.80 | 1,525,514 |
| 2018-09-13 | $76.59 | $76.84 | $75.67 | $76.16 | $76.16 | 864,383 |
| 2018-09-12 | $76.70 | $76.94 | $75.68 | $76.01 | $76.01 | 1,021,981 |
| 2018-09-11 | $76.53 | $77.35 | $76.24 | $76.90 | $76.90 | 829,969 |
| 2018-09-10 | $75.84 | $77.13 | $75.68 | $76.75 | $76.75 | 1,458,870 |
| 2018-09-07 | $73.62 | $74.88 | $73.15 | $74.51 | $74.51 | 854,212 |
| 2018-09-06 | $73.63 | $74.54 | $73.39 | $74.28 | $74.28 | 890,279 |
| 2018-09-05 | $74.51 | $74.53 | $73.08 | $73.69 | $73.69 | 1,095,549 |
| 2018-09-04 | $74.66 | $74.82 | $74.19 | $74.74 | $74.74 | 816,372 |
| 2018-08-31 | $74.63 | $75.25 | $74.42 | $75.14 | $75.14 | 1,146,299 |
| 2018-08-30 | $75.12 | $75.23 | $74.40 | $74.71 | $74.71 | 726,868 |
| 2018-08-29 | $74.56 | $75.36 | $74.03 | $75.23 | $75.23 | 1,007,057 |
| 2018-08-28 | $74.76 | $75.29 | $74.37 | $74.45 | $74.45 | 841,409 |
| 2018-08-27 | $73.92 | $74.55 | $73.67 | $74.51 | $74.51 | 904,170 |
| 2018-08-24 | $73.22 | $73.78 | $73.02 | $73.40 | $73.40 | 1,084,628 |
| 2018-08-23 | $73.05 | $73.59 | $72.36 | $73.07 | $73.07 | 1,065,738 |
| 2018-08-22 | $72.75 | $73.47 | $72.75 | $73.11 | $73.11 | 872,476 |
| 2018-08-21 | $72.62 | $73.34 | $72.51 | $72.78 | $72.78 | 964,106 |
| 2018-08-20 | $71.85 | $72.74 | $71.52 | $72.51 | $72.51 | 2,134,678 |
| 2018-08-17 | $71.26 | $71.62 | $70.90 | $71.44 | $71.44 | 1,463,022 |
| 2018-08-16 | $72.38 | $72.52 | $71.11 | $71.39 | $71.39 | 1,793,549 |
| 2018-08-15 | $71.55 | $72.56 | $70.81 | $71.69 | $71.69 | 2,453,973 |
| 2018-08-14 | $72.24 | $72.79 | $71.75 | $72.20 | $72.20 | 1,962,344 |
| 2018-08-13 | $72.71 | $73.54 | $71.93 | $72.00 | $72.00 | 1,904,540 |
| 2018-08-10 | $75.90 | $76.87 | $74.58 | $74.66 | $74.66 | 1,865,884 |
| 2018-08-09 | $76.62 | $77.58 | $76.46 | $76.84 | $76.84 | 1,819,317 |
| 2018-08-08 | $75.24 | $76.89 | $75.14 | $76.62 | $76.62 | 1,753,713 |
| 2018-08-07 | $75.41 | $75.88 | $74.31 | $75.67 | $75.67 | 1,482,387 |
| 2018-08-06 | $74.54 | $75.51 | $74.54 | $75.32 | $75.32 | 2,210,934 |
| 2018-08-03 | $74.25 | $75.00 | $73.92 | $74.61 | $74.61 | 1,558,575 |
| 2018-08-02 | $70.10 | $74.48 | $70.10 | $74.28 | $74.28 | 3,034,500 |
| 2018-08-01 | $70.26 | $72.00 | $69.38 | $71.63 | $71.63 | 7,981,067 |
| 2018-07-31 | $75.27 | $75.99 | $74.71 | $75.26 | $75.26 | 2,372,314 |
| 2018-07-30 | $79.51 | $79.51 | $75.16 | $75.29 | $75.29 | 2,958,904 |
| 2018-07-27 | $80.93 | $81.24 | $79.19 | $79.64 | $79.64 | 1,333,643 |
| 2018-07-26 | $79.50 | $80.79 | $79.40 | $80.73 | $80.73 | 1,540,529 |
| 2018-07-25 | $79.45 | $80.76 | $78.52 | $80.13 | $80.13 | 2,663,450 |
| 2018-07-24 | $79.90 | $80.00 | $79.03 | $79.22 | $79.22 | 1,700,939 |
| 2018-07-23 | $78.44 | $79.80 | $78.12 | $79.75 | $79.75 | 1,240,514 |
| 2018-07-20 | $78.57 | $79.18 | $78.05 | $78.91 | $78.91 | 1,308,630 |
| 2018-07-19 | $77.96 | $78.37 | $77.73 | $78.24 | $78.24 | 1,009,763 |
| 2018-07-18 | $78.83 | $78.83 | $78.01 | $78.12 | $78.12 | 1,145,179 |
| 2018-07-17 | $77.22 | $78.78 | $77.20 | $78.63 | $78.63 | 1,117,279 |
| 2018-07-16 | $77.53 | $78.06 | $77.31 | $77.68 | $77.68 | 1,048,875 |
| 2018-07-13 | $76.96 | $77.38 | $76.21 | $77.32 | $77.32 | 1,036,229 |
| 2018-07-12 | $77.08 | $77.73 | $76.52 | $77.67 | $77.67 | 909,916 |
| 2018-07-11 | $75.18 | $76.51 | $74.59 | $76.49 | $76.49 | 1,369,905 |
| 2018-07-10 | $76.11 | $76.32 | $75.25 | $75.83 | $75.83 | 1,221,845 |
| 2018-07-09 | $75.80 | $76.38 | $75.27 | $76.23 | $76.23 | 1,440,433 |
| 2018-07-06 | $74.39 | $75.33 | $74.03 | $75.17 | $75.17 | 1,251,674 |
| 2018-07-05 | $73.62 | $74.58 | $73.45 | $74.34 | $74.34 | 1,555,885 |
| 2018-07-03 | $75.00 | $75.00 | $73.89 | $74.23 | $74.23 | 1,251,111 |
| 2018-07-02 | $72.68 | $74.52 | $72.19 | $74.44 | $74.44 | 2,403,325 |
| 2018-06-29 | $72.51 | $74.01 | $72.09 | $73.23 | $73.23 | 2,839,958 |
| 2018-06-28 | $71.05 | $72.97 | $71.02 | $72.48 | $72.48 | 2,159,263 |
| 2018-06-27 | $74.53 | $76.14 | $72.43 | $72.46 | $72.46 | 4,369,719 |
| 2018-06-26 | $74.49 | $76.10 | $73.48 | $75.72 | $75.72 | 4,634,780 |
| 2018-06-25 | $79.60 | $79.60 | $77.51 | $77.65 | $77.65 | 3,333,218 |
| 2018-06-22 | $81.85 | $81.85 | $79.72 | $80.32 | $80.32 | 5,841,386 |
| 2018-06-21 | $82.37 | $83.08 | $81.37 | $81.69 | $81.69 | 2,196,620 |
| 2018-06-20 | $81.89 | $82.98 | $81.75 | $82.30 | $82.30 | 1,529,567 |
| 2018-06-19 | $81.81 | $82.21 | $80.89 | $81.68 | $81.68 | 2,608,017 |
| 2018-06-18 | $81.51 | $82.71 | $81.02 | $82.58 | $82.58 | 2,088,688 |
| 2018-06-15 | $80.56 | $81.98 | $80.26 | $81.97 | $81.97 | 3,554,151 |
| 2018-06-14 | $81.11 | $81.56 | $80.77 | $80.86 | $80.86 | 2,136,425 |
| 2018-06-13 | $80.41 | $81.38 | $80.21 | $80.95 | $80.95 | 1,956,712 |
| 2018-06-12 | $79.42 | $80.70 | $79.08 | $80.57 | $80.57 | 2,964,058 |
| 2018-06-11 | $78.54 | $79.58 | $78.50 | $79.26 | $79.26 | 1,398,967 |
| 2018-06-08 | $78.00 | $78.58 | $77.28 | $78.48 | $78.48 | 2,522,002 |
| 2018-06-07 | $78.26 | $78.75 | $77.81 | $78.28 | $78.28 | 1,958,887 |
| 2018-06-06 | $79.10 | $79.30 | $77.21 | $78.01 | $78.01 | 2,594,395 |
| 2018-06-05 | $77.35 | $79.41 | $77.31 | $78.99 | $78.99 | 4,148,639 |
| 2018-06-04 | $76.00 | $77.09 | $75.88 | $77.07 | $77.07 | 2,451,756 |
| 2018-06-01 | $75.70 | $76.47 | $75.54 | $76.00 | $76.00 | 2,820,773 |
| 2018-05-31 | $76.02 | $76.02 | $75.00 | $75.38 | $75.38 | 2,683,714 |
| 2018-05-30 | $76.11 | $76.63 | $75.37 | $76.08 | $76.08 | 3,063,465 |
| 2018-05-29 | $76.39 | $77.19 | $75.17 | $75.82 | $75.82 | 1,713,412 |
| 2018-05-25 | $77.08 | $77.44 | $76.28 | $76.51 | $76.51 | 1,128,499 |
| 2018-05-24 | $77.31 | $77.89 | $77.07 | $77.48 | $77.48 | 1,855,843 |
| 2018-05-23 | $75.78 | $77.05 | $75.69 | $77.02 | $77.02 | 1,257,581 |
| 2018-05-22 | $77.64 | $78.25 | $76.26 | $76.39 | $76.39 | 1,590,522 |
| 2018-05-21 | $75.88 | $76.68 | $75.55 | $76.46 | $76.46 | 1,676,261 |
| 2018-05-18 | $75.84 | $76.00 | $75.11 | $75.34 | $75.34 | 1,423,635 |
| 2018-05-17 | $75.54 | $76.26 | $75.25 | $76.09 | $76.09 | 6,090,394 |
| 2018-05-16 | $76.08 | $76.49 | $74.18 | $74.59 | $74.59 | 2,420,025 |
| 2018-05-15 | $76.37 | $76.67 | $75.60 | $76.29 | $76.29 | 1,123,921 |
| 2018-05-14 | $76.65 | $77.27 | $76.42 | $76.69 | $76.69 | 2,038,639 |
| 2018-05-11 | $76.36 | $76.90 | $76.08 | $76.30 | $76.30 | 952,866 |
| 2018-05-10 | $77.33 | $77.59 | $76.07 | $76.36 | $76.36 | 2,256,265 |
| 2018-05-09 | $73.95 | $77.39 | $73.77 | $77.30 | $77.30 | 2,720,062 |
| 2018-05-08 | $73.54 | $73.90 | $73.12 | $73.68 | $73.68 | 1,515,893 |
| 2018-05-07 | $72.18 | $73.13 | $71.90 | $73.12 | $73.12 | 1,311,440 |
| 2018-05-04 | $71.00 | $72.32 | $70.20 | $72.01 | $72.01 | 1,142,621 |
| 2018-05-03 | $71.30 | $71.60 | $70.40 | $71.45 | $71.45 | 1,381,769 |
| 2018-05-02 | $70.78 | $71.90 | $70.78 | $71.65 | $71.65 | 1,902,413 |
| 2018-05-01 | $74.00 | $74.50 | $68.93 | $70.84 | $70.84 | 4,723,504 |
| 2018-04-30 | $71.51 | $72.23 | $71.05 | $71.65 | $71.65 | 3,787,824 |
| 2018-04-27 | $71.84 | $71.87 | $71.04 | $71.10 | $71.10 | 692,530 |
| 2018-04-26 | $71.03 | $71.89 | $70.76 | $71.53 | $71.53 | 817,103 |
| 2018-04-25 | $71.14 | $71.14 | $69.78 | $70.78 | $70.78 | 918,300 |
| 2018-04-24 | $72.00 | $72.24 | $70.31 | $70.97 | $70.97 | 1,174,719 |
| 2018-04-23 | $71.61 | $72.27 | $71.08 | $71.67 | $71.67 | 704,087 |
| 2018-04-20 | $72.71 | $73.00 | $71.14 | $71.30 | $71.30 | 832,302 |
| 2018-04-19 | $72.48 | $73.12 | $71.88 | $72.46 | $72.46 | 695,920 |
| 2018-04-18 | $72.55 | $73.19 | $72.28 | $72.85 | $72.85 | 1,050,092 |
| 2018-04-17 | $71.99 | $72.77 | $71.75 | $72.49 | $72.49 | 935,627 |
| 2018-04-16 | $71.98 | $72.24 | $71.42 | $71.64 | $71.64 | 882,418 |
| 2018-04-13 | $72.24 | $72.24 | $71.10 | $71.43 | $71.43 | 1,237,222 |
| 2018-04-12 | $72.13 | $72.60 | $71.82 | $71.92 | $71.92 | 968,419 |
| 2018-04-11 | $71.55 | $72.57 | $71.47 | $71.59 | $71.59 | 800,226 |
| 2018-04-10 | $71.31 | $72.71 | $71.02 | $72.49 | $72.49 | 1,257,121 |
| 2018-04-09 | $69.86 | $71.61 | $69.79 | $70.46 | $70.46 | 1,121,961 |
| 2018-04-06 | $71.38 | $71.44 | $69.14 | $69.34 | $69.34 | 1,433,715 |
| 2018-04-05 | $71.17 | $72.59 | $70.80 | $72.29 | $72.29 | 1,513,883 |
| 2018-04-04 | $68.83 | $70.62 | $68.50 | $70.41 | $70.41 | 1,692,194 |
| 2018-04-03 | $69.50 | $70.27 | $69.31 | $70.12 | $70.12 | 1,493,969 |
| 2018-04-02 | $70.81 | $70.81 | $68.81 | $69.25 | $69.25 | 1,411,445 |
| 2018-03-29 | $70.82 | $71.52 | $70.03 | $70.98 | $70.98 | 2,001,076 |
| 2018-03-28 | $70.68 | $71.43 | $69.86 | $70.05 | $70.05 | 5,695,431 |
| 2018-03-27 | $72.26 | $72.68 | $70.28 | $70.75 | $70.75 | 910,916 |
| 2018-03-26 | $71.34 | $72.35 | $70.37 | $72.18 | $72.18 | 988,753 |
| 2018-03-23 | $71.69 | $72.41 | $70.10 | $70.19 | $70.19 | 1,028,712 |
| 2018-03-22 | $72.76 | $73.19 | $71.62 | $71.65 | $71.65 | 840,203 |
| 2018-03-21 | $73.73 | $73.90 | $73.14 | $73.39 | $73.39 | 920,462 |
| 2018-03-20 | $72.54 | $73.79 | $72.54 | $73.68 | $73.68 | 1,200,606 |
| 2018-03-19 | $73.51 | $74.00 | $71.99 | $72.49 | $72.49 | 1,134,503 |
| 2018-03-16 | $74.52 | $74.87 | $74.00 | $74.02 | $74.02 | 2,449,581 |
| 2018-03-15 | $74.80 | $75.38 | $74.09 | $74.71 | $74.71 | 1,848,939 |
| 2018-03-14 | $73.12 | $73.60 | $72.69 | $73.25 | $73.25 | 981,717 |
| 2018-03-13 | $75.10 | $75.60 | $73.15 | $73.30 | $73.30 | 1,304,613 |
| 2018-03-12 | $75.87 | $75.99 | $74.55 | $74.97 | $74.97 | 1,299,466 |
| 2018-03-09 | $76.72 | $78.28 | $73.98 | $76.07 | $76.07 | 3,180,935 |
| 2018-03-08 | $70.50 | $75.19 | $70.30 | $75.08 | $75.08 | 4,132,345 |
| 2018-03-07 | $69.50 | $70.42 | $69.36 | $69.99 | $69.99 | 2,000,355 |
| 2018-03-06 | $70.00 | $70.70 | $69.46 | $69.94 | $69.94 | 1,002,078 |
| 2018-03-05 | $68.84 | $70.12 | $68.28 | $69.81 | $69.81 | 1,398,682 |
| 2018-03-02 | $66.93 | $69.50 | $66.67 | $69.43 | $69.43 | 1,493,030 |
| 2018-03-01 | $67.44 | $68.74 | $67.15 | $67.92 | $67.92 | 1,258,684 |
| 2018-02-28 | $68.70 | $69.00 | $67.46 | $67.46 | $67.46 | 1,027,545 |
| 2018-02-27 | $68.50 | $68.93 | $67.39 | $68.24 | $68.24 | 1,159,771 |
| 2018-02-26 | $67.56 | $69.00 | $67.56 | $68.60 | $68.60 | 1,336,021 |
| 2018-02-23 | $66.52 | $67.37 | $66.38 | $67.36 | $67.36 | 918,469 |
| 2018-02-22 | $66.42 | $67.11 | $66.04 | $66.25 | $66.25 | 988,900 |
| 2018-02-21 | $66.97 | $67.78 | $66.28 | $66.32 | $66.32 | 1,753,281 |
| 2018-02-20 | $66.52 | $67.37 | $66.28 | $66.77 | $66.77 | 1,366,282 |
| 2018-02-16 | $67.00 | $67.95 | $66.82 | $66.89 | $66.89 | 1,074,950 |
| 2018-02-15 | $66.81 | $67.43 | $66.61 | $67.40 | $67.40 | 1,426,479 |
| 2018-02-14 | $64.57 | $67.15 | $64.50 | $66.87 | $66.87 | 1,758,584 |
| 2018-02-13 | $64.55 | $65.03 | $64.42 | $64.49 | $64.49 | 1,605,118 |
| 2018-02-12 | $64.65 | $65.47 | $63.90 | $64.93 | $64.93 | 1,575,241 |
| 2018-02-09 | $63.05 | $64.63 | $61.00 | $64.13 | $64.13 | 2,174,539 |
| 2018-02-08 | $64.79 | $64.96 | $62.46 | $62.49 | $62.49 | 2,166,411 |
| 2018-02-07 | $67.75 | $68.65 | $64.31 | $64.48 | $64.48 | 5,324,054 |
| 2018-02-06 | $61.70 | $64.04 | $61.41 | $63.67 | $63.67 | 2,893,650 |
| 2018-02-05 | $65.34 | $66.00 | $62.69 | $62.81 | $62.81 | 1,765,027 |
| 2018-02-02 | $67.28 | $67.30 | $65.37 | $65.72 | $65.72 | 1,481,434 |
| 2018-02-01 | $66.42 | $67.90 | $65.75 | $67.56 | $67.56 | 1,378,089 |
| 2018-01-31 | $67.00 | $68.30 | $66.59 | $66.99 | $66.99 | 1,945,096 |
| 2018-01-30 | $66.56 | $67.20 | $65.98 | $66.56 | $66.56 | 1,715,315 |
| 2018-01-29 | $67.39 | $67.73 | $66.98 | $67.25 | $67.25 | 1,283,846 |
| 2018-01-26 | $67.10 | $67.87 | $66.97 | $67.62 | $67.62 | 1,453,907 |
| 2018-01-25 | $66.41 | $67.15 | $65.95 | $66.87 | $66.87 | 1,268,448 |
| 2018-01-24 | $66.28 | $66.46 | $65.85 | $66.02 | $66.02 | 1,144,198 |
| 2018-01-23 | $65.65 | $66.40 | $65.65 | $66.00 | $66.00 | 881,248 |
| 2018-01-22 | $65.41 | $65.65 | $65.03 | $65.65 | $65.65 | 1,306,460 |
| 2018-01-19 | $65.30 | $65.87 | $65.07 | $65.63 | $65.63 | 1,336,541 |
| 2018-01-18 | $65.04 | $65.43 | $64.91 | $65.08 | $65.08 | 847,971 |
| 2018-01-17 | $64.94 | $65.40 | $64.53 | $65.40 | $65.40 | 1,117,252 |
| 2018-01-16 | $65.53 | $65.56 | $64.18 | $64.50 | $64.50 | 3,206,288 |
| 2018-01-12 | $65.32 | $65.66 | $65.07 | $65.52 | $65.52 | 992,660 |
| 2018-01-11 | $65.33 | $65.91 | $64.36 | $65.21 | $65.21 | 2,831,319 |
| 2018-01-10 | $67.56 | $67.97 | $66.25 | $66.33 | $66.33 | 2,062,538 |
| 2018-01-09 | $65.75 | $69.56 | $65.27 | $67.49 | $67.49 | 4,499,491 |
| 2018-01-08 | $65.95 | $66.09 | $65.21 | $65.88 | $65.88 | 1,161,164 |
| 2018-01-05 | $65.70 | $65.86 | $65.46 | $65.83 | $65.83 | 1,040,151 |
| 2018-01-04 | $66.16 | $66.25 | $65.44 | $65.60 | $65.60 | 1,826,090 |
| 2018-01-03 | $65.27 | $66.00 | $65.10 | $65.94 | $65.94 | 2,287,131 |
| 2018-01-02 | $65.13 | $65.94 | $64.70 | $65.56 | $65.56 | 1,413,189 |
| 2017-12-29 | $65.50 | $65.65 | $65.01 | $65.04 | $65.04 | 879,628 |
| 2017-12-28 | $65.29 | $65.55 | $64.92 | $65.43 | $65.43 | 1,317,521 |
| 2017-12-27 | $65.40 | $65.50 | $64.86 | $65.19 | $65.19 | 1,275,292 |
| 2017-12-26 | $65.58 | $65.87 | $65.04 | $65.42 | $65.42 | 2,343,118 |
| 2017-12-22 | $65.76 | $66.32 | $65.25 | $65.45 | $65.45 | 1,513,553 |
| 2017-12-21 | $66.43 | $66.77 | $65.66 | $65.84 | $65.84 | 2,016,019 |
| 2017-12-20 | $67.45 | $67.57 | $66.52 | $66.63 | $66.63 | 3,060,439 |
| 2017-12-19 | $65.87 | $67.71 | $65.10 | $66.82 | $66.82 | 5,721,160 |
| 2017-12-18 | $66.33 | $68.03 | $64.83 | $65.67 | $65.67 | 14,464,004 |
| 2017-12-15 | $56.90 | $57.99 | $56.72 | $57.76 | $57.76 | 9,147,116 |
| 2017-12-14 | $56.79 | $57.22 | $56.73 | $56.76 | $56.76 | 1,714,485 |
| 2017-12-13 | $56.98 | $57.18 | $56.56 | $56.66 | $56.66 | 2,605,979 |
| 2017-12-12 | $56.73 | $57.12 | $56.50 | $57.02 | $57.02 | 1,599,177 |
| 2017-12-11 | $56.59 | $57.01 | $56.31 | $56.55 | $56.55 | 2,040,088 |
| 2017-12-08 | $56.75 | $57.12 | $56.37 | $56.50 | $56.50 | 1,754,643 |
| 2017-12-07 | $55.65 | $56.51 | $55.51 | $56.44 | $56.44 | 1,508,118 |
| 2017-12-06 | $55.89 | $56.55 | $55.51 | $55.77 | $55.77 | 1,681,593 |
| 2017-12-05 | $56.78 | $56.86 | $56.15 | $56.44 | $56.44 | 1,875,810 |
| 2017-12-04 | $55.93 | $56.95 | $55.65 | $56.44 | $56.44 | 2,499,733 |
| 2017-12-01 | $55.43 | $55.88 | $54.74 | $55.79 | $55.79 | 2,188,307 |
| 2017-11-30 | $55.03 | $56.20 | $55.03 | $55.78 | $55.78 | 2,262,285 |
| 2017-11-29 | $55.70 | $56.04 | $55.06 | $55.34 | $55.34 | 1,824,465 |
| 2017-11-28 | $56.16 | $56.16 | $54.91 | $55.36 | $55.36 | 2,081,378 |
| 2017-11-27 | $55.25 | $55.72 | $54.39 | $55.35 | $55.35 | 3,880,876 |
| 2017-11-24 | $56.00 | $56.00 | $55.59 | $55.79 | $55.79 | 435,112 |
| 2017-11-22 | $55.73 | $56.00 | $55.52 | $55.69 | $55.69 | 1,540,393 |
| 2017-11-21 | $55.61 | $55.70 | $55.35 | $55.68 | $55.68 | 1,115,667 |
| 2017-11-20 | $55.60 | $55.60 | $55.00 | $55.38 | $55.38 | 1,720,877 |
| 2017-11-17 | $55.37 | $55.56 | $55.18 | $55.44 | $55.44 | 3,349,176 |
| 2017-11-16 | $54.21 | $55.30 | $53.92 | $55.26 | $55.26 | 2,761,466 |
| 2017-11-15 | $53.50 | $54.14 | $53.34 | $54.01 | $54.01 | 2,443,128 |
| 2017-11-14 | $53.43 | $53.87 | $53.08 | $53.75 | $53.75 | 1,668,961 |
| 2017-11-13 | $54.11 | $54.23 | $53.46 | $53.52 | $53.52 | 2,488,536 |
| 2017-11-10 | $53.80 | $54.32 | $53.70 | $54.26 | $54.26 | 1,976,076 |
| 2017-11-09 | $53.66 | $53.87 | $53.01 | $53.85 | $53.85 | 1,787,449 |
| 2017-11-08 | $53.85 | $53.93 | $53.23 | $53.76 | $53.76 | 1,437,890 |
| 2017-11-07 | $54.00 | $54.02 | $53.50 | $53.76 | $53.76 | 1,605,249 |
| 2017-11-06 | $53.12 | $53.76 | $52.92 | $53.74 | $53.74 | 1,303,878 |
| 2017-11-03 | $52.26 | $53.10 | $52.02 | $53.01 | $53.01 | 1,554,342 |
| 2017-11-02 | $52.55 | $52.61 | $51.79 | $52.29 | $52.29 | 1,551,256 |
| 2017-11-01 | $52.70 | $53.07 | $52.34 | $52.69 | $52.69 | 1,597,044 |
| 2017-10-31 | $52.40 | $52.60 | $52.20 | $52.25 | $52.25 | 1,710,209 |
| 2017-10-30 | $53.11 | $53.13 | $52.15 | $52.46 | $52.46 | 2,027,773 |
| 2017-10-27 | $53.96 | $54.01 | $52.29 | $53.00 | $53.00 | 2,759,640 |
| 2017-10-26 | $54.02 | $54.65 | $52.88 | $53.34 | $53.34 | 3,400,067 |
| 2017-10-25 | $55.65 | $56.85 | $53.84 | $54.00 | $54.00 | 10,209,200 |
| 2017-10-24 | $51.50 | $52.09 | $50.96 | $51.91 | $51.91 | 4,162,734 |
| 2017-10-23 | $51.89 | $52.09 | $51.41 | $51.46 | $51.46 | 2,266,005 |
| 2017-10-20 | $51.86 | $52.10 | $51.63 | $51.87 | $51.87 | 1,893,817 |
| 2017-10-19 | $50.92 | $51.68 | $50.83 | $51.65 | $51.65 | 1,276,276 |
| 2017-10-18 | $50.70 | $51.19 | $50.56 | $51.00 | $51.00 | 1,305,037 |
| 2017-10-17 | $50.65 | $50.92 | $50.39 | $50.58 | $50.58 | 909,275 |
| 2017-10-16 | $50.84 | $51.10 | $50.70 | $50.73 | $50.73 | 1,425,448 |
| 2017-10-13 | $50.66 | $50.89 | $50.58 | $50.76 | $50.76 | 1,308,233 |
| 2017-10-12 | $50.41 | $50.93 | $50.22 | $50.52 | $50.52 | 1,165,549 |
| 2017-10-11 | $49.86 | $50.52 | $49.59 | $50.52 | $50.52 | 2,288,168 |
| 2017-10-10 | $50.73 | $51.11 | $50.59 | $51.03 | $51.03 | 1,024,605 |
| 2017-10-09 | $50.59 | $50.59 | $50.11 | $50.31 | $50.31 | 1,186,688 |
| 2017-10-06 | $50.70 | $50.87 | $50.21 | $50.63 | $50.63 | 1,271,616 |
| 2017-10-05 | $50.60 | $50.86 | $50.34 | $50.78 | $50.78 | 1,407,907 |
| 2017-10-04 | $50.49 | $50.70 | $50.26 | $50.50 | $50.50 | 1,372,269 |
| 2017-10-03 | $50.14 | $50.64 | $49.91 | $50.50 | $50.50 | 1,797,242 |
| 2017-10-02 | $49.35 | $50.08 | $48.72 | $50.00 | $50.00 | 2,403,699 |
| 2017-09-29 | $47.59 | $48.82 | $47.58 | $48.72 | $48.72 | 1,784,035 |
| 2017-09-28 | $47.62 | $47.71 | $46.97 | $47.68 | $47.68 | 1,775,580 |
| 2017-09-27 | $48.12 | $48.13 | $47.44 | $47.75 | $47.75 | 1,417,773 |
| 2017-09-26 | $48.21 | $48.34 | $47.76 | $47.83 | $47.83 | 1,860,907 |
| 2017-09-25 | $48.20 | $48.60 | $47.44 | $47.92 | $47.92 | 2,551,979 |
| 2017-09-22 | $47.26 | $48.38 | $47.01 | $48.33 | $48.33 | 1,654,920 |
| 2017-09-21 | $47.59 | $47.89 | $47.50 | $47.52 | $47.52 | 1,109,229 |
| 2017-09-20 | $47.69 | $47.90 | $47.34 | $47.67 | $47.67 | 1,319,676 |
| 2017-09-19 | $47.77 | $47.82 | $47.29 | $47.69 | $47.69 | 1,688,468 |
| 2017-09-18 | $47.39 | $47.91 | $47.36 | $47.57 | $47.57 | 1,357,116 |
| 2017-09-15 | $46.56 | $47.36 | $46.49 | $47.34 | $47.34 | 2,678,646 |
| 2017-09-14 | $46.57 | $46.66 | $46.13 | $46.60 | $46.60 | 1,384,701 |
| 2017-09-13 | $46.74 | $46.91 | $46.53 | $46.68 | $46.68 | 1,133,479 |
| 2017-09-12 | $46.45 | $46.98 | $46.26 | $46.80 | $46.80 | 1,299,163 |
| 2017-09-11 | $46.29 | $46.62 | $46.22 | $46.47 | $46.47 | 1,354,477 |
| 2017-09-08 | $46.95 | $46.95 | $45.94 | $46.00 | $46.00 | 1,681,321 |
| 2017-09-07 | $46.98 | $47.00 | $46.61 | $46.80 | $46.80 | 1,467,483 |
| 2017-09-06 | $46.23 | $46.97 | $46.10 | $46.89 | $46.89 | 1,547,503 |
| 2017-09-05 | $46.86 | $47.00 | $45.81 | $46.17 | $46.17 | 1,642,486 |
| 2017-09-01 | $47.28 | $47.65 | $47.05 | $47.08 | $47.08 | 1,149,430 |
| 2017-08-31 | $46.63 | $47.35 | $46.53 | $47.15 | $47.15 | 1,721,387 |
| 2017-08-30 | $45.72 | $46.53 | $45.64 | $46.47 | $46.47 | 1,819,798 |
| 2017-08-29 | $44.81 | $45.86 | $44.71 | $45.71 | $45.71 | 1,984,968 |
| 2017-08-28 | $45.06 | $45.25 | $44.91 | $45.14 | $45.14 | 1,102,820 |
| 2017-08-25 | $45.49 | $45.49 | $44.95 | $44.98 | $44.98 | 1,701,340 |
| 2017-08-24 | $45.51 | $45.67 | $45.10 | $45.23 | $45.23 | 1,103,462 |
| 2017-08-23 | $45.55 | $45.76 | $45.32 | $45.42 | $45.42 | 1,137,374 |
| 2017-08-22 | $45.04 | $45.89 | $45.04 | $45.81 | $45.81 | 1,266,660 |
| 2017-08-21 | $45.29 | $45.39 | $44.65 | $44.91 | $44.91 | 1,313,651 |
| 2017-08-18 | $45.46 | $45.86 | $45.18 | $45.36 | $45.36 | 1,368,376 |
| 2017-08-17 | $46.39 | $46.40 | $45.37 | $45.40 | $45.40 | 1,487,672 |
| 2017-08-16 | $46.41 | $46.74 | $45.87 | $46.29 | $46.29 | 1,704,390 |
| 2017-08-15 | $46.82 | $47.09 | $46.13 | $46.34 | $46.34 | 1,675,612 |
| 2017-08-14 | $46.59 | $47.29 | $46.46 | $46.82 | $46.82 | 1,960,868 |
| 2017-08-11 | $46.38 | $46.62 | $46.18 | $46.37 | $46.37 | 1,312,927 |
| 2017-08-10 | $47.05 | $47.20 | $46.31 | $46.31 | $46.31 | 1,811,990 |
| 2017-08-09 | $47.18 | $47.86 | $46.74 | $47.40 | $47.40 | 1,618,405 |
| 2017-08-08 | $47.17 | $47.68 | $46.90 | $47.27 | $47.27 | 1,377,671 |
| 2017-08-07 | $47.96 | $47.99 | $47.22 | $47.31 | $47.31 | 1,580,112 |
| 2017-08-04 | $48.09 | $48.42 | $47.81 | $47.87 | $47.87 | 1,391,608 |
| 2017-08-03 | $47.56 | $48.19 | $47.46 | $48.04 | $48.04 | 1,858,454 |
| 2017-08-02 | $47.43 | $47.56 | $46.95 | $47.51 | $47.51 | 1,759,813 |
| 2017-08-01 | $47.43 | $47.63 | $47.12 | $47.53 | $47.53 | 1,980,480 |
| 2017-07-31 | $46.97 | $47.28 | $46.25 | $47.14 | $47.14 | 2,567,377 |
| 2017-07-28 | $46.06 | $47.27 | $45.90 | $46.89 | $46.89 | 2,979,121 |
| 2017-07-27 | $45.67 | $46.99 | $45.41 | $46.01 | $46.01 | 4,616,427 |
| 2017-07-26 | $49.95 | $50.00 | $45.41 | $45.49 | $45.49 | 15,045,793 |
| 2017-07-25 | $52.36 | $53.45 | $52.08 | $53.28 | $53.28 | 3,241,126 |
| 2017-07-24 | $52.15 | $52.45 | $52.04 | $52.37 | $52.37 | 1,609,796 |
| 2017-07-21 | $52.25 | $52.45 | $51.81 | $52.13 | $52.13 | 1,283,097 |
| 2017-07-20 | $52.10 | $52.64 | $51.80 | $52.36 | $52.36 | 1,360,049 |
| 2017-07-19 | $51.63 | $52.24 | $51.58 | $52.10 | $52.10 | 1,190,883 |
| 2017-07-18 | $51.69 | $51.83 | $51.19 | $51.53 | $51.53 | 1,739,884 |
| 2017-07-17 | $50.89 | $52.46 | $50.89 | $51.77 | $51.77 | 2,515,938 |
| 2017-07-14 | $50.20 | $50.68 | $50.10 | $50.62 | $50.62 | 1,142,109 |
| 2017-07-13 | $50.64 | $50.64 | $50.06 | $50.08 | $50.08 | 1,062,629 |
| 2017-07-12 | $50.14 | $50.83 | $50.07 | $50.55 | $50.55 | 1,503,772 |
| 2017-07-11 | $49.63 | $50.27 | $49.50 | $49.83 | $49.83 | 996,556 |
| 2017-07-10 | $49.31 | $49.78 | $49.11 | $49.65 | $49.65 | 1,472,542 |
| 2017-07-07 | $49.55 | $50.13 | $49.18 | $49.24 | $49.24 | 1,998,025 |
| 2017-07-06 | $50.63 | $50.63 | $49.27 | $49.36 | $49.36 | 2,514,385 |
| 2017-07-05 | $50.27 | $51.02 | $50.01 | $50.95 | $50.95 | 1,749,803 |
| 2017-07-03 | $50.15 | $50.73 | $50.01 | $50.09 | $50.09 | 959,422 |
| 2017-06-30 | $50.53 | $50.53 | $49.64 | $49.81 | $49.81 | 1,534,652 |
| 2017-06-29 | $50.28 | $50.45 | $49.13 | $50.24 | $50.24 | 2,705,946 |
| 2017-06-28 | $50.26 | $50.80 | $50.06 | $50.63 | $50.63 | 1,167,772 |
| 2017-06-27 | $50.73 | $51.14 | $50.00 | $50.00 | $50.00 | 1,773,291 |
| 2017-06-26 | $51.30 | $51.65 | $50.50 | $50.87 | $50.87 | 1,567,554 |
| 2017-06-23 | $50.12 | $51.51 | $49.92 | $51.30 | $51.30 | 3,415,219 |
| 2017-06-22 | $49.19 | $50.61 | $48.97 | $50.02 | $50.02 | 2,648,060 |
| 2017-06-21 | $48.78 | $49.34 | $48.43 | $49.28 | $49.28 | 1,448,450 |
| 2017-06-20 | $49.47 | $49.68 | $48.61 | $48.64 | $48.64 | 1,311,883 |
| 2017-06-19 | $49.86 | $50.24 | $49.34 | $49.49 | $49.49 | 1,809,957 |
| 2017-06-16 | $48.92 | $49.57 | $48.50 | $49.50 | $49.50 | 4,876,458 |
| 2017-06-15 | $48.88 | $49.36 | $48.71 | $49.19 | $49.19 | 1,453,320 |
| 2017-06-14 | $49.84 | $49.95 | $48.97 | $49.25 | $49.25 | 1,845,862 |
| 2017-06-13 | $49.96 | $50.65 | $49.56 | $49.63 | $49.63 | 2,119,931 |
| 2017-06-12 | $47.84 | $49.65 | $47.66 | $49.52 | $49.52 | 2,892,853 |
| 2017-06-09 | $49.12 | $49.33 | $47.64 | $48.13 | $48.13 | 1,940,617 |
| 2017-06-08 | $48.55 | $48.94 | $48.30 | $48.91 | $48.91 | 1,355,025 |
| 2017-06-07 | $48.49 | $48.75 | $48.19 | $48.54 | $48.54 | 2,328,019 |
| 2017-06-06 | $48.89 | $49.06 | $48.35 | $48.45 | $48.45 | 1,686,136 |
| 2017-06-05 | $48.45 | $49.06 | $48.39 | $48.91 | $48.91 | 1,891,017 |
| 2017-06-02 | $48.69 | $48.79 | $48.07 | $48.53 | $48.53 | 2,019,682 |
| 2017-06-01 | $47.23 | $48.32 | $47.08 | $48.30 | $48.30 | 1,913,538 |
| 2017-05-31 | $47.52 | $47.57 | $46.81 | $47.15 | $47.15 | 1,942,293 |
| 2017-05-30 | $47.29 | $47.67 | $47.05 | $47.43 | $47.43 | 1,610,831 |
| 2017-05-26 | $48.00 | $48.17 | $47.14 | $47.39 | $47.39 | 1,435,538 |
| 2017-05-25 | $47.68 | $48.40 | $47.56 | $48.06 | $48.06 | 3,850,833 |
| 2017-05-24 | $47.54 | $47.92 | $47.16 | $47.62 | $47.62 | 1,944,651 |
| 2017-05-23 | $47.86 | $47.91 | $47.32 | $47.41 | $47.41 | 2,322,740 |
| 2017-05-22 | $47.60 | $47.99 | $47.58 | $47.75 | $47.75 | 1,692,503 |
| 2017-05-19 | $47.18 | $47.66 | $47.05 | $47.38 | $47.38 | 2,781,044 |
| 2017-05-18 | $47.50 | $47.70 | $46.90 | $47.00 | $47.00 | 4,274,136 |
| 2017-05-17 | $48.80 | $48.85 | $47.46 | $47.50 | $47.50 | 4,008,221 |
| 2017-05-16 | $50.07 | $50.24 | $49.12 | $49.15 | $49.15 | 2,769,695 |
| 2017-05-15 | $49.50 | $50.07 | $49.50 | $49.83 | $49.83 | 2,582,642 |
| 2017-05-12 | $49.60 | $49.82 | $49.28 | $49.43 | $49.43 | 2,277,769 |
| 2017-05-11 | $49.76 | $50.07 | $49.43 | $49.85 | $49.85 | 2,556,485 |
| 2017-05-10 | $50.47 | $50.50 | $49.65 | $49.85 | $49.85 | 3,606,626 |
| 2017-05-09 | $50.48 | $50.71 | $50.16 | $50.40 | $50.40 | 4,504,415 |
| 2017-05-08 | $52.09 | $52.17 | $50.12 | $50.17 | $50.17 | 5,905,805 |
| 2017-05-05 | $52.86 | $52.86 | $51.80 | $52.13 | $52.13 | 3,879,383 |
| 2017-05-04 | $53.13 | $54.04 | $52.78 | $52.86 | $52.86 | 4,578,446 |
| 2017-05-03 | $53.90 | $54.86 | $52.01 | $52.80 | $52.80 | 15,027,328 |
| 2017-05-02 | $61.59 | $62.58 | $60.97 | $62.50 | $62.50 | 2,476,352 |
| 2017-05-01 | $61.19 | $61.79 | $60.77 | $61.48 | $61.48 | 1,586,204 |
| 2017-04-28 | $59.79 | $60.96 | $59.53 | $60.94 | $60.94 | 1,761,535 |
| 2017-04-27 | $60.34 | $60.43 | $58.96 | $59.75 | $59.75 | 4,210,422 |
| 2017-04-26 | $61.81 | $62.43 | $61.57 | $62.24 | $62.24 | 1,148,884 |
| 2017-04-25 | $61.42 | $61.86 | $61.33 | $61.80 | $61.80 | 1,742,460 |
| 2017-04-24 | $60.86 | $61.73 | $60.79 | $61.39 | $61.39 | 1,954,289 |
| 2017-04-21 | $60.39 | $60.52 | $60.01 | $60.28 | $60.28 | 843,146 |
| 2017-04-20 | $59.87 | $60.55 | $59.65 | $60.20 | $60.20 | 1,558,110 |
| 2017-04-19 | $59.00 | $59.91 | $58.96 | $59.68 | $59.68 | 1,860,380 |
| 2017-04-18 | $58.77 | $59.30 | $58.72 | $58.95 | $58.95 | 1,004,756 |
| 2017-04-17 | $59.07 | $59.20 | $58.69 | $58.82 | $58.82 | 1,152,312 |
| 2017-04-13 | $58.83 | $59.20 | $58.51 | $58.80 | $58.80 | 1,437,697 |
| 2017-04-12 | $58.83 | $59.09 | $58.54 | $58.88 | $58.88 | 1,413,691 |
| 2017-04-11 | $58.62 | $59.23 | $58.43 | $59.01 | $59.01 | 2,130,245 |
| 2017-04-10 | $58.36 | $58.82 | $57.99 | $58.51 | $58.51 | 1,974,447 |
| 2017-04-07 | $58.65 | $58.74 | $58.00 | $58.10 | $58.10 | 2,256,905 |
| 2017-04-06 | $59.07 | $59.70 | $58.39 | $58.75 | $58.75 | 1,902,512 |
| 2017-04-05 | $59.30 | $59.73 | $58.65 | $58.80 | $58.80 | 1,982,841 |
| 2017-04-04 | $58.19 | $59.41 | $58.19 | $59.30 | $59.30 | 4,459,654 |
| 2017-04-03 | $59.74 | $59.99 | $57.86 | $58.10 | $58.10 | 3,522,721 |
| 2017-03-31 | $60.56 | $60.91 | $59.50 | $59.70 | $59.70 | 3,600,890 |
| 2017-03-30 | $63.17 | $64.07 | $60.37 | $60.53 | $60.53 | 6,001,102 |
| 2017-03-29 | $63.28 | $63.70 | $63.08 | $63.44 | $63.44 | 2,068,314 |
| 2017-03-28 | $63.06 | $63.61 | $63.00 | $63.25 | $63.25 | 2,299,231 |
| 2017-03-27 | $62.88 | $63.44 | $62.51 | $63.09 | $63.09 | 1,836,706 |
| 2017-03-24 | $63.82 | $64.31 | $63.46 | $63.63 | $63.63 | 1,008,272 |
| 2017-03-23 | $63.69 | $64.42 | $63.40 | $63.66 | $63.66 | 980,728 |
| 2017-03-22 | $63.14 | $63.76 | $62.93 | $63.68 | $63.68 | 921,366 |
| 2017-03-21 | $65.41 | $65.65 | $62.92 | $62.95 | $62.95 | 2,295,918 |
| 2017-03-20 | $64.96 | $65.04 | $64.33 | $64.86 | $64.86 | 922,432 |
| 2017-03-17 | $64.94 | $65.22 | $64.62 | $65.00 | $65.00 | 2,912,911 |
| 2017-03-16 | $64.71 | $64.93 | $64.43 | $64.63 | $64.63 | 1,083,760 |
| 2017-03-15 | $64.00 | $64.56 | $63.39 | $64.39 | $64.39 | 1,327,778 |
| 2017-03-14 | $64.53 | $64.95 | $63.54 | $63.63 | $63.63 | 1,197,993 |
| 2017-03-13 | $64.34 | $65.20 | $64.18 | $64.59 | $64.59 | 1,341,265 |
| 2017-03-10 | $64.37 | $64.74 | $63.76 | $64.22 | $64.22 | 1,259,832 |
| 2017-03-09 | $63.64 | $64.35 | $63.40 | $64.20 | $64.20 | 1,336,622 |
| 2017-03-08 | $63.30 | $63.85 | $62.96 | $63.55 | $63.55 | 1,292,691 |
| 2017-03-07 | $63.10 | $64.52 | $63.10 | $63.30 | $63.30 | 1,658,780 |
| 2017-03-06 | $63.16 | $63.25 | $62.83 | $63.06 | $63.06 | 1,067,045 |
| 2017-03-03 | $63.55 | $63.55 | $63.13 | $63.36 | $63.36 | 1,325,819 |
| 2017-03-02 | $63.24 | $64.50 | $63.07 | $63.79 | $63.79 | 2,158,360 |
| 2017-03-01 | $62.82 | $63.59 | $62.79 | $63.38 | $63.38 | 1,382,745 |
| 2017-02-28 | $62.80 | $63.11 | $62.31 | $62.60 | $62.60 | 1,589,551 |
| 2017-02-27 | $62.76 | $63.12 | $62.46 | $62.86 | $62.86 | 861,775 |
| 2017-02-24 | $62.50 | $62.89 | $62.39 | $62.87 | $62.87 | 1,363,846 |
| 2017-02-23 | $63.05 | $63.13 | $62.64 | $62.70 | $62.70 | 1,125,622 |
| 2017-02-22 | $62.50 | $63.15 | $62.50 | $63.01 | $63.01 | 1,350,407 |
| 2017-02-21 | $62.50 | $63.15 | $62.46 | $62.64 | $62.64 | 1,808,256 |
| 2017-02-17 | $63.83 | $63.87 | $62.00 | $62.34 | $62.34 | 3,981,112 |
| 2017-02-16 | $64.22 | $64.77 | $63.75 | $64.24 | $64.24 | 1,761,011 |
| 2017-02-15 | $63.30 | $64.10 | $63.21 | $63.90 | $63.90 | 1,371,170 |
| 2017-02-14 | $63.75 | $64.13 | $63.37 | $63.55 | $63.55 | 2,180,921 |
| 2017-02-13 | $64.20 | $64.20 | $63.35 | $63.60 | $63.60 | 1,769,882 |
| 2017-02-10 | $63.85 | $64.28 | $63.50 | $63.95 | $63.95 | 2,507,586 |
| 2017-02-09 | $63.83 | $64.58 | $63.61 | $63.85 | $63.85 | 4,080,896 |
| 2017-02-08 | $66.58 | $66.59 | $61.54 | $63.55 | $63.55 | 15,940,222 |
| 2017-02-07 | $70.00 | $71.34 | $69.58 | $71.12 | $71.12 | 3,881,686 |
| 2017-02-06 | $69.22 | $69.71 | $68.63 | $69.71 | $69.71 | 1,629,953 |
| 2017-02-03 | $69.85 | $69.85 | $69.01 | $69.55 | $69.55 | 1,420,030 |
| 2017-02-02 | $68.37 | $69.67 | $67.83 | $69.40 | $69.40 | 1,333,635 |
| 2017-02-01 | $68.67 | $68.80 | $67.76 | $68.70 | $68.70 | 1,579,525 |
| 2017-01-31 | $67.57 | $68.85 | $67.20 | $68.59 | $68.59 | 1,548,738 |
| 2017-01-30 | $67.99 | $68.35 | $67.36 | $67.81 | $67.81 | 1,893,901 |
| 2017-01-27 | $68.04 | $68.08 | $67.55 | $67.97 | $67.97 | 1,535,748 |
| 2017-01-26 | $68.54 | $68.70 | $67.73 | $67.78 | $67.78 | 1,416,256 |
| 2017-01-25 | $68.35 | $68.82 | $67.79 | $68.73 | $68.73 | 2,188,161 |
| 2017-01-24 | $67.97 | $68.28 | $67.47 | $67.74 | $67.74 | 1,566,053 |
| 2017-01-23 | $69.05 | $69.35 | $67.84 | $67.97 | $67.97 | 1,456,303 |
| 2017-01-20 | $69.36 | $69.60 | $68.85 | $69.15 | $69.15 | 1,447,099 |
| 2017-01-19 | $69.36 | $69.74 | $68.96 | $68.98 | $68.98 | 1,409,747 |
| 2017-01-18 | $69.74 | $69.81 | $68.94 | $69.60 | $69.60 | 1,075,488 |
| 2017-01-17 | $69.81 | $70.00 | $69.18 | $69.79 | $69.79 | 1,016,719 |
| 2017-01-13 | $70.23 | $70.42 | $69.86 | $70.02 | $70.02 | 1,491,651 |
| 2017-01-12 | $70.01 | $70.30 | $69.15 | $69.93 | $69.93 | 1,259,741 |
| 2017-01-11 | $70.59 | $71.64 | $70.09 | $70.12 | $70.12 | 2,247,657 |
| 2017-01-10 | $70.00 | $70.48 | $69.82 | $70.28 | $70.28 | 1,462,164 |
| 2017-01-09 | $69.74 | $70.29 | $69.70 | $70.00 | $70.00 | 1,550,617 |
| 2017-01-06 | $69.38 | $70.51 | $68.92 | $69.79 | $69.79 | 1,967,305 |
| 2017-01-05 | $68.12 | $69.75 | $68.12 | $69.55 | $69.55 | 1,780,057 |
| 2017-01-04 | $67.51 | $68.48 | $67.19 | $68.33 | $68.33 | 1,174,309 |
| 2017-01-03 | $67.27 | $68.37 | $67.11 | $67.57 | $67.57 | 1,077,494 |
| 2016-12-30 | $67.25 | $67.55 | $66.35 | $66.68 | $66.68 | 967,732 |
| 2016-12-29 | $67.14 | $67.83 | $66.88 | $67.04 | $67.04 | 589,411 |
| 2016-12-28 | $68.13 | $68.30 | $67.12 | $67.27 | $67.27 | 710,304 |
| 2016-12-27 | $67.63 | $68.39 | $67.27 | $68.09 | $68.09 | 607,126 |
| 2016-12-23 | $67.31 | $67.75 | $67.11 | $67.63 | $67.63 | 571,520 |
| 2016-12-22 | $68.16 | $68.68 | $67.24 | $67.37 | $67.37 | 965,929 |
| 2016-12-21 | $68.85 | $69.26 | $67.79 | $67.87 | $67.87 | 1,024,293 |
| 2016-12-20 | $67.82 | $68.84 | $67.80 | $68.70 | $68.70 | 1,274,622 |
| 2016-12-19 | $67.34 | $68.07 | $66.44 | $67.76 | $67.76 | 925,435 |
| 2016-12-16 | $67.92 | $68.43 | $66.63 | $67.19 | $67.19 | 2,734,400 |
| 2016-12-15 | $66.81 | $68.18 | $66.47 | $67.58 | $67.58 | 1,543,430 |
| 2016-12-14 | $67.00 | $68.36 | $66.57 | $66.99 | $66.99 | 3,129,056 |
| 2016-12-13 | $64.61 | $65.92 | $64.48 | $65.14 | $65.14 | 1,344,805 |
| 2016-12-12 | $64.79 | $64.84 | $63.68 | $64.25 | $64.25 | 1,055,494 |
| 2016-12-09 | $66.37 | $66.57 | $64.82 | $64.94 | $64.94 | 1,224,125 |
| 2016-12-08 | $65.86 | $66.79 | $65.58 | $66.31 | $66.31 | 1,099,800 |
| 2016-12-07 | $64.71 | $66.18 | $64.40 | $66.15 | $66.15 | 1,310,173 |
| 2016-12-06 | $64.41 | $64.98 | $64.04 | $64.93 | $64.93 | 1,235,759 |
| 2016-12-05 | $64.00 | $64.59 | $63.62 | $64.31 | $64.31 | 1,972,314 |
| 2016-12-02 | $63.34 | $64.14 | $62.83 | $63.87 | $63.87 | 2,284,018 |
| 2016-12-01 | $66.48 | $66.50 | $63.50 | $63.51 | $63.51 | 2,888,765 |
| 2016-11-30 | $67.30 | $67.48 | $66.44 | $66.70 | $66.70 | 1,752,466 |
| 2016-11-29 | $66.34 | $67.76 | $66.11 | $67.28 | $67.28 | 1,897,794 |
| 2016-11-28 | $66.52 | $66.79 | $65.90 | $66.17 | $66.17 | 989,736 |
| 2016-11-25 | $66.70 | $66.97 | $66.10 | $66.95 | $66.95 | 439,745 |
| 2016-11-23 | $66.80 | $66.93 | $65.86 | $66.48 | $66.48 | 1,361,978 |
| 2016-11-22 | $66.26 | $67.03 | $66.26 | $66.82 | $66.82 | 1,892,880 |
| 2016-11-21 | $66.50 | $67.10 | $66.05 | $66.90 | $66.90 | 2,356,660 |
| 2016-11-18 | $66.63 | $66.74 | $66.08 | $66.44 | $66.44 | 1,515,604 |
| 2016-11-17 | $66.25 | $66.93 | $66.10 | $66.60 | $66.60 | 2,343,467 |
| 2016-11-16 | $65.40 | $66.10 | $65.21 | $65.90 | $65.90 | 2,153,610 |
| 2016-11-15 | $65.77 | $66.30 | $65.30 | $65.47 | $65.47 | 3,692,068 |
| 2016-11-14 | $65.77 | $65.86 | $65.08 | $65.44 | $65.44 | 2,375,853 |
| 2016-11-11 | $65.93 | $66.16 | $65.11 | $65.45 | $65.45 | 2,926,291 |
| 2016-11-10 | $66.85 | $67.63 | $65.00 | $66.22 | $66.22 | 2,153,068 |
| 2016-11-09 | $64.99 | $66.98 | $64.77 | $66.53 | $66.53 | 2,761,036 |
| 2016-11-08 | $66.31 | $66.76 | $65.75 | $66.37 | $66.37 | 2,761,666 |
| 2016-11-07 | $67.32 | $67.50 | $66.21 | $66.52 | $66.52 | 2,617,312 |
| 2016-11-04 | $66.33 | $67.04 | $65.69 | $65.81 | $65.81 | 3,087,659 |
| 2016-11-03 | $67.42 | $67.54 | $66.48 | $66.52 | $66.52 | 2,483,634 |
| 2016-11-02 | $68.00 | $68.22 | $67.21 | $67.31 | $67.31 | 3,685,333 |
| 2016-11-01 | $69.39 | $69.55 | $67.52 | $68.10 | $68.10 | 5,326,018 |
| 2016-10-31 | $69.76 | $71.04 | $69.35 | $69.47 | $69.47 | 3,711,311 |
| 2016-10-28 | $68.63 | $70.10 | $68.47 | $69.91 | $69.91 | 4,018,116 |
| 2016-10-27 | $68.09 | $69.95 | $67.02 | $68.81 | $68.81 | 6,585,245 |
| 2016-10-26 | $64.36 | $68.47 | $64.10 | $67.70 | $67.70 | 13,754,496 |
| 2016-10-25 | $59.00 | $59.20 | $58.44 | $59.07 | $59.07 | 3,407,448 |
| 2016-10-24 | $57.97 | $59.18 | $57.84 | $58.84 | $58.84 | 2,852,923 |
| 2016-10-21 | $56.73 | $57.81 | $56.25 | $57.67 | $57.67 | 1,800,564 |
| 2016-10-20 | $56.57 | $56.88 | $56.33 | $56.73 | $56.73 | 1,072,674 |
| 2016-10-19 | $56.18 | $56.98 | $56.00 | $56.62 | $56.62 | 1,697,985 |
| 2016-10-18 | $55.69 | $56.30 | $55.58 | $55.92 | $55.92 | 1,937,320 |
| 2016-10-17 | $54.52 | $54.99 | $54.11 | $54.94 | $54.94 | 1,265,953 |
| 2016-10-14 | $54.80 | $55.24 | $54.07 | $54.66 | $54.66 | 1,521,051 |
| 2016-10-13 | $53.87 | $54.58 | $53.19 | $54.45 | $54.45 | 1,400,578 |
| 2016-10-12 | $54.03 | $54.36 | $53.57 | $54.28 | $54.28 | 993,833 |
| 2016-10-11 | $55.30 | $55.30 | $53.61 | $54.13 | $54.13 | 1,795,787 |
| 2016-10-10 | $55.22 | $55.74 | $55.07 | $55.31 | $55.31 | 1,256,995 |
| 2016-10-07 | $55.33 | $55.33 | $54.58 | $54.95 | $54.95 | 1,162,359 |
| 2016-10-06 | $55.80 | $55.91 | $54.60 | $54.86 | $54.86 | 1,973,496 |
| 2016-10-05 | $54.90 | $56.05 | $54.73 | $55.98 | $55.98 | 2,973,634 |
| 2016-10-04 | $53.75 | $54.78 | $53.20 | $54.64 | $54.64 | 2,633,563 |
| 2016-10-03 | $52.96 | $53.75 | $52.63 | $53.71 | $53.71 | 1,848,293 |
| 2016-09-30 | $52.63 | $53.19 | $52.13 | $52.99 | $52.99 | 1,354,713 |
| 2016-09-29 | $52.27 | $53.64 | $52.27 | $52.41 | $52.41 | 2,268,609 |
| 2016-09-28 | $52.57 | $52.70 | $51.36 | $52.28 | $52.28 | 1,967,070 |
| 2016-09-27 | $51.85 | $52.83 | $51.80 | $52.65 | $52.65 | 1,562,407 |
| 2016-09-26 | $51.84 | $52.25 | $51.51 | $51.76 | $51.76 | 1,299,109 |
| 2016-09-23 | $52.11 | $52.63 | $52.11 | $52.25 | $52.25 | 1,307,373 |
| 2016-09-22 | $52.70 | $52.93 | $52.17 | $52.43 | $52.43 | 2,073,632 |
| 2016-09-21 | $51.48 | $52.30 | $51.28 | $52.21 | $52.21 | 1,690,189 |
| 2016-09-20 | $51.98 | $52.26 | $51.36 | $51.36 | $51.36 | 1,907,517 |
| 2016-09-19 | $51.18 | $51.90 | $51.14 | $51.62 | $51.62 | 2,429,964 |
| 2016-09-16 | $51.20 | $51.40 | $50.76 | $50.98 | $50.98 | 2,415,117 |
| 2016-09-15 | $51.31 | $51.71 | $50.91 | $51.38 | $51.38 | 3,071,969 |
| 2016-09-14 | $51.81 | $52.46 | $51.33 | $51.65 | $51.65 | 2,365,671 |
| 2016-09-13 | $52.50 | $52.82 | $51.43 | $51.87 | $51.87 | 1,904,962 |
| 2016-09-12 | $52.38 | $53.28 | $52.31 | $53.09 | $53.09 | 2,117,054 |
| 2016-09-09 | $53.04 | $53.73 | $52.43 | $52.50 | $52.50 | 2,208,981 |
| 2016-09-08 | $53.90 | $54.31 | $53.24 | $53.50 | $53.50 | 3,483,993 |
| 2016-09-07 | $55.37 | $55.43 | $53.91 | $54.08 | $54.08 | 2,394,807 |
| 2016-09-06 | $55.29 | $55.83 | $55.08 | $55.50 | $55.50 | 1,737,377 |
| 2016-09-02 | $55.40 | $55.78 | $55.01 | $55.33 | $55.33 | 1,149,828 |
| 2016-09-01 | $54.82 | $55.08 | $54.16 | $55.07 | $55.07 | 1,770,093 |
| 2016-08-31 | $54.97 | $55.14 | $54.29 | $54.90 | $54.90 | 1,304,417 |
| 2016-08-30 | $55.05 | $55.56 | $54.61 | $54.89 | $54.89 | 1,168,802 |
| 2016-08-29 | $55.25 | $55.30 | $54.66 | $55.04 | $55.04 | 1,173,252 |
| 2016-08-26 | $54.56 | $55.94 | $54.18 | $55.31 | $55.31 | 2,222,253 |
| 2016-08-25 | $53.80 | $54.68 | $53.76 | $54.56 | $54.56 | 1,971,270 |
| 2016-08-24 | $53.68 | $54.44 | $53.63 | $53.98 | $53.98 | 1,984,640 |
| 2016-08-23 | $53.06 | $54.28 | $52.95 | $53.60 | $53.60 | 1,379,082 |
| 2016-08-22 | $52.81 | $53.00 | $52.25 | $52.98 | $52.98 | 1,286,074 |
| 2016-08-19 | $52.30 | $52.96 | $52.00 | $52.95 | $52.95 | 1,391,247 |
| 2016-08-18 | $52.35 | $52.64 | $52.00 | $52.35 | $52.35 | 1,108,053 |
| 2016-08-17 | $52.24 | $52.40 | $51.98 | $52.34 | $52.34 | 1,608,480 |
| 2016-08-16 | $52.07 | $52.63 | $52.00 | $52.00 | $52.00 | 1,241,019 |
| 2016-08-15 | $52.05 | $53.01 | $52.02 | $52.05 | $52.05 | 1,960,670 |
| 2016-08-12 | $52.19 | $52.57 | $51.96 | $51.97 | $51.97 | 1,979,593 |
| 2016-08-11 | $52.15 | $52.30 | $51.30 | $51.41 | $51.41 | 1,582,287 |
| 2016-08-10 | $50.35 | $52.06 | $50.35 | $52.02 | $52.02 | 2,997,435 |
| 2016-08-09 | $50.17 | $50.95 | $50.16 | $50.22 | $50.22 | 1,802,561 |
| 2016-08-08 | $50.78 | $50.94 | $50.05 | $50.21 | $50.21 | 1,405,299 |
| 2016-08-05 | $49.73 | $50.87 | $49.16 | $50.66 | $50.66 | 2,085,659 |
| 2016-08-04 | $49.28 | $49.71 | $48.92 | $49.43 | $49.43 | 1,939,228 |
| 2016-08-03 | $49.86 | $49.98 | $49.16 | $49.44 | $49.44 | 1,909,039 |
| 2016-08-02 | $50.46 | $50.69 | $49.21 | $49.96 | $49.96 | 3,083,522 |
| 2016-08-01 | $50.56 | $50.71 | $50.19 | $50.60 | $50.60 | 3,028,327 |
| 2016-07-29 | $50.64 | $50.83 | $49.76 | $50.53 | $50.53 | 3,622,526 |
| 2016-07-28 | $50.45 | $51.13 | $50.21 | $50.69 | $50.69 | 4,725,013 |
| 2016-07-27 | $51.23 | $51.44 | $47.80 | $50.51 | $50.51 | 19,372,284 |
| 2016-07-26 | $58.00 | $58.47 | $57.69 | $58.09 | $58.09 | 3,896,212 |
| 2016-07-25 | $57.83 | $58.33 | $57.57 | $57.90 | $57.90 | 1,676,791 |
| 2016-07-22 | $57.45 | $58.14 | $57.24 | $57.89 | $57.89 | 1,048,026 |
| 2016-07-21 | $57.89 | $58.12 | $57.01 | $57.20 | $57.20 | 1,486,517 |
| 2016-07-20 | $57.71 | $57.89 | $57.42 | $57.83 | $57.83 | 1,164,647 |
| 2016-07-19 | $57.24 | $57.96 | $57.24 | $57.45 | $57.45 | 1,000,052 |
| 2016-07-18 | $57.39 | $57.86 | $57.28 | $57.47 | $57.47 | 937,932 |
| 2016-07-15 | $57.70 | $57.91 | $57.03 | $57.25 | $57.25 | 1,137,960 |
| 2016-07-14 | $57.72 | $58.01 | $57.11 | $57.43 | $57.43 | 1,611,116 |
| 2016-07-13 | $56.70 | $57.69 | $56.50 | $56.86 | $56.86 | 1,789,644 |
| 2016-07-12 | $56.74 | $56.90 | $56.11 | $56.16 | $56.16 | 2,018,411 |
| 2016-07-11 | $56.66 | $57.40 | $55.89 | $56.24 | $56.24 | 1,498,036 |
| 2016-07-08 | $55.50 | $56.64 | $54.86 | $56.38 | $56.38 | 1,919,170 |
| 2016-07-07 | $55.00 | $55.39 | $54.68 | $54.94 | $54.94 | 989,553 |
| 2016-07-06 | $54.18 | $55.03 | $53.72 | $54.96 | $54.96 | 1,443,457 |
| 2016-07-05 | $55.10 | $55.50 | $53.81 | $54.25 | $54.25 | 1,327,230 |
| 2016-07-01 | $55.81 | $56.33 | $55.20 | $55.50 | $55.50 | 1,242,377 |
| 2016-06-30 | $54.79 | $55.94 | $53.99 | $55.93 | $55.93 | 1,957,599 |
| 2016-06-29 | $53.09 | $54.84 | $52.80 | $54.56 | $54.56 | 1,780,193 |
| 2016-06-28 | $51.96 | $53.43 | $51.88 | $53.05 | $53.05 | 1,965,723 |
| 2016-06-27 | $52.70 | $52.88 | $50.91 | $51.16 | $51.16 | 2,460,302 |
| 2016-06-24 | $54.96 | $55.74 | $53.17 | $53.35 | $53.35 | 3,494,509 |
| 2016-06-23 | $55.24 | $57.17 | $55.13 | $57.17 | $57.17 | 2,517,337 |
| 2016-06-22 | $54.66 | $55.24 | $54.57 | $54.70 | $54.70 | 1,495,909 |
| 2016-06-21 | $54.42 | $54.74 | $54.14 | $54.70 | $54.70 | 1,132,152 |
| 2016-06-20 | $54.04 | $54.82 | $53.50 | $54.14 | $54.14 | 1,806,855 |
| 2016-06-17 | $53.73 | $53.99 | $53.16 | $53.19 | $53.19 | 2,330,298 |
| 2016-06-16 | $52.80 | $53.81 | $52.35 | $53.71 | $53.71 | 1,281,228 |
| 2016-06-15 | $52.66 | $54.06 | $52.66 | $53.27 | $53.27 | 1,471,576 |
| 2016-06-14 | $52.09 | $52.69 | $51.97 | $52.66 | $52.66 | 1,184,998 |
| 2016-06-13 | $52.47 | $53.16 | $52.18 | $52.21 | $52.21 | 1,245,469 |
| 2016-06-10 | $54.65 | $55.24 | $52.67 | $52.73 | $52.73 | 1,434,128 |
| 2016-06-09 | $54.63 | $55.50 | $54.16 | $55.44 | $55.44 | 1,424,082 |
| 2016-06-08 | $54.99 | $55.40 | $54.81 | $54.92 | $54.92 | 1,237,399 |
| 2016-06-07 | $54.50 | $54.89 | $53.92 | $54.85 | $54.85 | 1,238,209 |
| 2016-06-06 | $53.77 | $54.73 | $53.17 | $54.53 | $54.53 | 909,543 |
| 2016-06-03 | $54.46 | $54.58 | $52.99 | $53.55 | $53.55 | 1,280,602 |
| 2016-06-02 | $54.10 | $54.97 | $54.10 | $54.90 | $54.90 | 707,489 |
| 2016-06-01 | $54.01 | $54.62 | $53.73 | $54.42 | $54.42 | 1,240,840 |
| 2016-05-31 | $54.42 | $54.78 | $54.18 | $54.58 | $54.58 | 1,261,013 |
| 2016-05-27 | $54.00 | $54.50 | $53.64 | $54.20 | $54.20 | 1,166,801 |
| 2016-05-26 | $52.76 | $54.17 | $52.62 | $53.98 | $53.98 | 2,335,184 |
| 2016-05-25 | $52.87 | $53.81 | $52.71 | $52.86 | $52.86 | 1,142,028 |
| 2016-05-24 | $51.32 | $52.91 | $51.00 | $52.70 | $52.70 | 1,182,487 |
| 2016-05-23 | $51.61 | $51.87 | $50.80 | $51.29 | $51.29 | 1,586,848 |
| 2016-05-20 | $51.05 | $51.99 | $50.95 | $51.73 | $51.73 | 1,584,861 |
| 2016-05-19 | $50.68 | $51.29 | $50.06 | $50.68 | $50.68 | 838,377 |
| 2016-05-18 | $51.03 | $51.40 | $50.44 | $50.97 | $50.97 | 862,973 |
| 2016-05-17 | $51.20 | $51.75 | $50.71 | $50.97 | $50.97 | 1,221,495 |
| 2016-05-16 | $50.49 | $51.68 | $50.36 | $51.36 | $51.36 | 1,281,039 |
| 2016-05-13 | $50.93 | $51.38 | $50.28 | $50.49 | $50.49 | 1,505,200 |
| 2016-05-12 | $51.00 | $51.74 | $50.50 | $51.12 | $51.12 | 1,652,649 |
| 2016-05-11 | $51.77 | $51.86 | $50.58 | $50.72 | $50.72 | 1,326,931 |
| 2016-05-10 | $50.35 | $52.03 | $50.27 | $51.97 | $51.97 | 1,904,264 |
| 2016-05-09 | $49.65 | $50.44 | $49.56 | $50.15 | $50.15 | 1,243,439 |
| 2016-05-06 | $49.35 | $49.97 | $48.88 | $49.94 | $49.94 | 1,444,676 |
| 2016-05-05 | $49.77 | $50.04 | $49.09 | $49.51 | $49.51 | 2,055,127 |
| 2016-05-04 | $49.62 | $49.97 | $49.09 | $49.54 | $49.54 | 2,677,348 |
| 2016-05-03 | $50.82 | $50.94 | $49.64 | $49.91 | $49.91 | 1,979,053 |
| 2016-05-02 | $50.75 | $51.18 | $50.03 | $50.94 | $50.94 | 1,982,908 |
| 2016-04-29 | $52.21 | $52.38 | $50.38 | $50.99 | $50.99 | 2,741,351 |
| 2016-04-28 | $54.48 | $54.81 | $52.29 | $52.41 | $52.41 | 2,530,279 |
| 2016-04-27 | $52.10 | $57.50 | $52.03 | $54.85 | $54.85 | 6,939,678 |
| 2016-04-26 | $50.93 | $52.84 | $50.83 | $52.66 | $52.66 | 3,781,214 |
| 2016-04-25 | $51.00 | $51.11 | $50.56 | $51.09 | $51.09 | 1,617,719 |
| 2016-04-22 | $51.26 | $51.81 | $50.64 | $51.13 | $51.13 | 2,987,927 |
| 2016-04-21 | $51.36 | $51.71 | $51.03 | $51.36 | $51.36 | 1,319,306 |
| 2016-04-20 | $51.35 | $51.66 | $50.00 | $51.27 | $51.27 | 2,125,182 |
| 2016-04-19 | $51.93 | $52.25 | $50.76 | $51.35 | $51.35 | 1,845,430 |
| 2016-04-18 | $50.54 | $51.98 | $49.87 | $51.75 | $51.75 | 2,296,226 |
| 2016-04-15 | $51.58 | $51.91 | $50.77 | $50.93 | $50.93 | 1,985,923 |
| 2016-04-14 | $51.53 | $52.34 | $51.13 | $51.67 | $51.67 | 1,273,999 |
| 2016-04-13 | $50.76 | $51.97 | $50.61 | $51.79 | $51.79 | 1,600,034 |
| 2016-04-12 | $51.18 | $51.61 | $49.80 | $50.54 | $50.54 | 3,063,091 |
| 2016-04-11 | $52.69 | $52.99 | $51.01 | $51.06 | $51.06 | 2,409,524 |
| 2016-04-08 | $53.59 | $53.95 | $52.20 | $52.38 | $52.38 | 1,863,545 |
| 2016-04-07 | $54.50 | $55.00 | $53.00 | $53.28 | $53.28 | 1,754,484 |
| 2016-04-06 | $53.08 | $54.80 | $53.08 | $54.78 | $54.78 | 1,672,620 |
| 2016-04-05 | $54.19 | $54.32 | $52.76 | $53.14 | $53.14 | 2,116,879 |
| 2016-04-04 | $55.17 | $55.84 | $54.76 | $55.33 | $55.33 | 1,034,096 |
| 2016-04-01 | $55.14 | $55.31 | $54.24 | $55.22 | $55.22 | 1,671,775 |
| 2016-03-31 | $55.06 | $55.73 | $54.70 | $55.57 | $55.57 | 1,643,033 |
| 2016-03-30 | $55.74 | $55.80 | $54.79 | $55.10 | $55.10 | 1,540,116 |
| 2016-03-29 | $54.65 | $55.54 | $54.02 | $55.26 | $55.26 | 1,159,516 |
| 2016-03-28 | $55.10 | $55.31 | $54.57 | $54.93 | $54.93 | 1,289,600 |
| 2016-03-24 | $54.65 | $55.13 | $54.39 | $54.84 | $54.84 | 1,940,498 |
| 2016-03-23 | $56.67 | $56.67 | $54.95 | $55.12 | $55.12 | 1,697,920 |
| 2016-03-22 | $55.98 | $57.00 | $55.81 | $56.74 | $56.74 | 1,193,505 |
| 2016-03-21 | $55.85 | $56.36 | $55.69 | $56.29 | $56.29 | 1,071,877 |
| 2016-03-18 | $56.50 | $57.05 | $55.69 | $55.95 | $55.95 | 2,417,964 |
| 2016-03-17 | $55.48 | $56.08 | $55.28 | $56.06 | $56.06 | 1,688,384 |
| 2016-03-16 | $54.29 | $56.09 | $54.19 | $55.81 | $55.81 | 1,610,726 |
| 2016-03-15 | $54.89 | $55.09 | $54.34 | $54.67 | $54.67 | 1,844,906 |
| 2016-03-14 | $55.75 | $55.83 | $55.08 | $55.28 | $55.28 | 1,896,623 |
| 2016-03-11 | $55.26 | $56.29 | $55.18 | $56.07 | $56.07 | 1,264,383 |
| 2016-03-10 | $55.24 | $55.43 | $53.90 | $54.64 | $54.64 | 3,072,663 |
| 2016-03-09 | $54.99 | $55.49 | $54.29 | $55.19 | $55.19 | 1,595,568 |
| 2016-03-08 | $54.94 | $55.15 | $54.15 | $54.58 | $54.58 | 2,899,089 |
| 2016-03-07 | $55.00 | $55.98 | $54.92 | $55.33 | $55.33 | 2,950,542 |
| 2016-03-04 | $55.65 | $55.98 | $55.03 | $55.57 | $55.57 | 2,835,654 |
| 2016-03-03 | $55.83 | $55.89 | $55.20 | $55.64 | $55.64 | 2,524,406 |
| 2016-03-02 | $55.40 | $56.31 | $55.04 | $56.21 | $56.21 | 2,425,746 |
| 2016-03-01 | $54.37 | $55.57 | $54.00 | $55.53 | $55.53 | 3,930,484 |
| 2016-02-29 | $55.29 | $55.54 | $53.97 | $53.97 | $53.97 | 4,323,435 |
| 2016-02-26 | $55.35 | $55.55 | $54.60 | $55.24 | $55.24 | 3,038,186 |
| 2016-02-25 | $54.92 | $55.00 | $54.15 | $54.96 | $54.96 | 2,554,557 |
| 2016-02-24 | $53.59 | $54.97 | $53.02 | $54.78 | $54.78 | 2,165,272 |
| 2016-02-23 | $54.07 | $54.76 | $53.58 | $53.97 | $53.97 | 3,878,854 |
| 2016-02-22 | $53.63 | $55.60 | $53.39 | $54.48 | $54.48 | 3,963,500 |
| 2016-02-19 | $52.90 | $53.14 | $52.00 | $53.13 | $53.13 | 3,426,734 |
| 2016-02-18 | $54.83 | $54.83 | $53.07 | $53.28 | $53.28 | 3,447,949 |
| 2016-02-17 | $53.18 | $54.00 | $52.85 | $53.42 | $53.42 | 3,354,969 |
| 2016-02-16 | $51.27 | $53.15 | $50.47 | $52.55 | $52.55 | 5,450,184 |
| 2016-02-12 | $49.57 | $50.90 | $49.28 | $50.76 | $50.76 | 4,037,236 |
| 2016-02-11 | $47.13 | $49.44 | $46.50 | $49.14 | $49.14 | 5,810,001 |
| 2016-02-10 | $46.99 | $49.28 | $44.68 | $47.96 | $47.96 | 14,254,350 |
| 2016-02-09 | $40.59 | $41.53 | $39.43 | $39.57 | $39.57 | 6,686,739 |
| 2016-02-08 | $42.51 | $43.00 | $40.22 | $40.98 | $40.98 | 3,280,033 |
| 2016-02-05 | $44.15 | $44.19 | $42.88 | $43.20 | $43.20 | 2,629,279 |
| 2016-02-04 | $44.41 | $45.28 | $43.87 | $44.64 | $44.64 | 2,402,873 |
| 2016-02-03 | $43.25 | $44.81 | $42.96 | $44.39 | $44.39 | 3,792,873 |
| 2016-02-02 | $44.96 | $44.96 | $42.68 | $42.94 | $42.94 | 2,789,195 |
| 2016-02-01 | $45.50 | $45.54 | $44.31 | $45.30 | $45.30 | 2,765,770 |
| 2016-01-29 | $43.79 | $45.63 | $43.53 | $45.62 | $45.62 | 2,278,158 |
| 2016-01-28 | $44.85 | $45.21 | $43.28 | $43.47 | $43.47 | 2,726,349 |
| 2016-01-27 | $45.70 | $46.44 | $44.15 | $44.35 | $44.35 | 2,082,825 |
| 2016-01-26 | $45.86 | $46.42 | $45.26 | $46.20 | $46.20 | 2,256,567 |
| 2016-01-25 | $46.81 | $46.90 | $45.64 | $45.70 | $45.70 | 1,413,870 |
| 2016-01-22 | $46.97 | $47.89 | $46.52 | $46.91 | $46.91 | 1,984,684 |
| 2016-01-21 | $46.33 | $47.82 | $45.80 | $46.21 | $46.21 | 3,350,361 |
| 2016-01-20 | $44.79 | $46.75 | $43.75 | $46.11 | $46.11 | 3,493,890 |
| 2016-01-19 | $44.82 | $45.64 | $43.75 | $45.44 | $45.44 | 3,590,128 |
| 2016-01-15 | $45.33 | $45.91 | $43.93 | $44.15 | $44.15 | 3,836,083 |
| 2016-01-14 | $45.98 | $47.26 | $45.10 | $46.91 | $46.91 | 2,974,796 |
| 2016-01-13 | $47.14 | $47.69 | $45.75 | $45.82 | $45.82 | 4,134,906 |
| 2016-01-12 | $46.01 | $48.19 | $46.01 | $46.88 | $46.88 | 6,203,449 |
| 2016-01-11 | $48.27 | $48.87 | $44.93 | $45.46 | $45.46 | 6,487,045 |
| 2016-01-08 | $48.51 | $49.18 | $48.05 | $48.10 | $48.10 | 4,122,741 |
| 2016-01-07 | $49.34 | $50.70 | $48.16 | $48.19 | $48.19 | 4,029,624 |
| 2016-01-06 | $51.00 | $51.76 | $50.38 | $50.48 | $50.48 | 2,588,749 |
| 2016-01-05 | $52.38 | $52.65 | $51.93 | $52.02 | $52.02 | 1,505,033 |
| 2016-01-04 | $51.80 | $52.32 | $50.91 | $52.31 | $52.31 | 4,341,097 |
| 2015-12-31 | $52.84 | $53.42 | $52.61 | $52.63 | $52.63 | 1,131,956 |
| 2015-12-30 | $53.30 | $53.44 | $52.89 | $52.90 | $52.90 | 786,487 |
| 2015-12-29 | $53.45 | $53.83 | $53.00 | $53.33 | $53.33 | 1,082,137 |
| 2015-12-28 | $53.11 | $53.33 | $52.60 | $53.18 | $53.18 | 927,396 |
| 2015-12-24 | $53.40 | $53.51 | $52.96 | $53.04 | $53.04 | 410,229 |
| 2015-12-23 | $52.91 | $53.48 | $52.81 | $53.25 | $53.25 | 1,338,305 |
| 2015-12-22 | $52.70 | $53.17 | $52.52 | $52.98 | $52.98 | 987,234 |
| 2015-12-21 | $52.82 | $52.95 | $51.99 | $52.68 | $52.68 | 1,444,760 |
| 2015-12-18 | $52.48 | $53.04 | $52.28 | $52.32 | $52.32 | 3,772,269 |
| 2015-12-17 | $53.34 | $53.93 | $52.59 | $52.59 | $52.59 | 2,272,663 |
| 2015-12-16 | $52.35 | $53.37 | $52.25 | $53.28 | $53.28 | 2,513,932 |
| 2015-12-15 | $51.32 | $52.54 | $51.14 | $51.76 | $51.76 | 3,039,510 |
| 2015-12-14 | $52.37 | $52.85 | $50.56 | $51.08 | $51.08 | 3,182,709 |
| 2015-12-11 | $53.10 | $53.65 | $51.56 | $51.81 | $51.81 | 2,894,135 |
| 2015-12-10 | $53.39 | $54.28 | $53.08 | $53.70 | $53.70 | 2,067,548 |
| 2015-12-09 | $53.72 | $55.31 | $53.23 | $53.27 | $53.27 | 4,106,995 |
| 2015-12-08 | $55.32 | $55.53 | $54.94 | $55.10 | $55.10 | 1,822,290 |
| 2015-12-07 | $56.34 | $56.35 | $55.62 | $55.71 | $55.71 | 1,765,036 |
| 2015-12-04 | $54.98 | $56.81 | $54.91 | $56.62 | $56.62 | 2,532,107 |
| 2015-12-03 | $56.31 | $56.63 | $54.53 | $54.81 | $54.81 | 2,509,593 |
| 2015-12-02 | $57.57 | $57.84 | $55.96 | $56.07 | $56.07 | 2,715,186 |
| 2015-12-01 | $57.62 | $58.51 | $57.46 | $57.66 | $57.66 | 1,851,760 |
| 2015-11-30 | $58.01 | $58.13 | $57.16 | $57.61 | $57.61 | 1,832,815 |
| 2015-11-27 | $57.67 | $58.17 | $57.50 | $57.90 | $57.90 | 581,760 |
| 2015-11-25 | $56.97 | $58.10 | $56.82 | $57.68 | $57.68 | 1,423,060 |
| 2015-11-24 | $56.55 | $57.33 | $56.45 | $56.62 | $56.62 | 1,794,678 |
| 2015-11-23 | $56.94 | $57.85 | $56.82 | $56.95 | $56.95 | 2,954,732 |
| 2015-11-20 | $57.96 | $58.00 | $55.36 | $56.92 | $56.92 | 6,647,146 |
| 2015-11-19 | $59.84 | $60.00 | $58.80 | $59.21 | $59.21 | 1,369,489 |
| 2015-11-18 | $58.84 | $59.39 | $58.52 | $59.25 | $59.25 | 1,544,635 |
| 2015-11-17 | $59.17 | $59.48 | $58.53 | $58.73 | $58.73 | 1,441,975 |
| 2015-11-16 | $58.59 | $59.31 | $58.26 | $59.14 | $59.14 | 1,777,073 |
| 2015-11-13 | $60.43 | $60.65 | $58.56 | $58.57 | $58.57 | 1,957,111 |
| 2015-11-12 | $61.32 | $61.82 | $60.40 | $60.44 | $60.44 | 1,423,618 |
| 2015-11-11 | $61.96 | $62.08 | $61.12 | $61.42 | $61.42 | 1,269,110 |
| 2015-11-10 | $61.75 | $62.36 | $61.53 | $61.65 | $61.65 | 1,707,981 |
| 2015-11-09 | $62.19 | $62.33 | $61.15 | $61.83 | $61.83 | 1,832,379 |
| 2015-11-06 | $61.64 | $62.79 | $61.36 | $62.38 | $62.38 | 1,580,577 |
| 2015-11-05 | $62.44 | $62.44 | $61.09 | $61.70 | $61.70 | 1,521,759 |
| 2015-11-04 | $63.32 | $63.39 | $61.98 | $62.22 | $62.22 | 2,043,595 |
| 2015-11-03 | $61.65 | $63.55 | $61.41 | $63.11 | $63.11 | 2,789,507 |
| 2015-11-02 | $60.73 | $62.10 | $60.69 | $61.78 | $61.78 | 2,383,634 |
| 2015-10-30 | $61.27 | $62.87 | $60.80 | $60.82 | $60.82 | 4,006,747 |
| 2015-10-29 | $61.70 | $61.75 | $60.43 | $61.11 | $61.11 | 6,395,010 |
| 2015-10-28 | $61.91 | $63.20 | $60.25 | $62.91 | $62.91 | 21,769,246 |
| 2015-10-27 | $74.99 | $76.39 | $74.83 | $75.55 | $75.55 | 3,750,983 |
| 2015-10-26 | $73.90 | $75.44 | $73.71 | $75.37 | $75.37 | 1,909,759 |
| 2015-10-23 | $73.51 | $74.49 | $72.84 | $74.08 | $74.08 | 1,402,121 |
| 2015-10-22 | $71.71 | $73.95 | $71.52 | $72.53 | $72.53 | 1,504,407 |
| 2015-10-21 | $72.12 | $72.28 | $71.05 | $71.16 | $71.16 | 787,291 |
| 2015-10-20 | $70.51 | $72.23 | $70.28 | $71.92 | $71.92 | 1,284,849 |
| 2015-10-19 | $70.47 | $70.84 | $70.01 | $70.42 | $70.42 | 1,691,828 |
| 2015-10-16 | $71.67 | $71.67 | $70.55 | $70.95 | $70.95 | 1,279,149 |
| 2015-10-15 | $70.79 | $71.69 | $70.38 | $71.56 | $71.56 | 1,075,425 |
| 2015-10-14 | $71.01 | $71.87 | $70.11 | $70.28 | $70.28 | 1,307,426 |
| 2015-10-13 | $72.53 | $72.66 | $71.00 | $71.14 | $71.14 | 1,295,237 |
| 2015-10-12 | $73.57 | $73.59 | $72.57 | $72.82 | $72.82 | 1,085,650 |
| 2015-10-09 | $73.80 | $74.04 | $73.29 | $73.46 | $73.46 | 1,109,799 |
| 2015-10-08 | $73.12 | $73.91 | $72.85 | $73.80 | $73.80 | 958,054 |
| 2015-10-07 | $72.40 | $73.73 | $72.30 | $73.55 | $73.55 | 1,420,466 |
| 2015-10-06 | $72.00 | $72.40 | $71.50 | $72.30 | $72.30 | 1,094,221 |
| 2015-10-05 | $70.82 | $72.48 | $70.41 | $72.12 | $72.12 | 1,363,557 |
| 2015-10-02 | $68.18 | $70.24 | $67.44 | $70.23 | $70.23 | 1,216,240 |
| 2015-10-01 | $69.06 | $69.44 | $68.14 | $68.96 | $68.96 | 1,453,517 |
| 2015-09-30 | $68.68 | $69.16 | $68.35 | $69.06 | $69.06 | 2,155,024 |
| 2015-09-29 | $68.00 | $68.40 | $67.10 | $67.50 | $67.50 | 1,344,707 |
| 2015-09-28 | $70.07 | $70.91 | $67.75 | $67.96 | $67.96 | 1,885,405 |
| 2015-09-25 | $69.72 | $71.65 | $69.47 | $70.55 | $70.55 | 2,835,650 |
| 2015-09-24 | $70.28 | $70.40 | $69.02 | $69.39 | $69.39 | 1,705,277 |
| 2015-09-23 | $70.29 | $70.79 | $70.06 | $70.54 | $70.54 | 1,762,370 |
| 2015-09-22 | $71.44 | $71.55 | $70.11 | $70.61 | $70.61 | 1,794,181 |
| 2015-09-21 | $72.32 | $72.60 | $71.72 | $72.09 | $72.09 | 1,729,419 |
| 2015-09-18 | $73.75 | $74.27 | $71.79 | $71.95 | $71.95 | 3,906,019 |
| 2015-09-17 | $74.88 | $75.40 | $74.07 | $74.64 | $74.64 | 1,704,993 |
| 2015-09-16 | $74.17 | $75.02 | $74.12 | $74.82 | $74.82 | 1,381,120 |
| 2015-09-15 | $74.60 | $75.37 | $74.21 | $75.20 | $75.20 | 1,077,527 |
| 2015-09-14 | $74.45 | $74.76 | $73.85 | $74.58 | $74.58 | 1,010,789 |
| 2015-09-11 | $74.32 | $75.32 | $73.94 | $74.67 | $74.67 | 1,372,319 |
| 2015-09-10 | $73.28 | $75.03 | $73.19 | $74.55 | $74.55 | 1,410,940 |
| 2015-09-09 | $74.88 | $75.25 | $73.13 | $73.35 | $73.35 | 1,276,175 |
| 2015-09-08 | $73.75 | $74.35 | $73.06 | $74.28 | $74.28 | 1,417,619 |
Akamai Technologies Inc (AKAM) News Headlines
.jpg)
Here are stocks reporting earnings next week that have the wind at their back
These stocks have earnings momentum ahead of quarterly results next week.
cnbc.com Feb. 9, 2024.jpg)
The S&P 500 will try to maintain its momentum next week after breaching 5,000, with key inflation data, earnings on deck
The 5,000 milestone is psychologically significant for investors, who are weighing whether stocks have further upside from here.
cnbc.com Feb. 9, 2024.jpg)
Recent Akamai Technologies Inc (AKAM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Akamai Technologies Inc (AKAM) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |