Alaska Air Group Inc (ALK) Exchange: NYSE
Data as of May 2, 2025
$46.99 ($2.59) 5.83%
Alaska Air Group Inc - Daily Information
Click for more stock information on Alaska Air Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.26 |
| Previous Close | $46.99 |
| High | $47.90 |
| Low | $45.26 |
| Adjusted Open | $45.26 |
| Previous Adjusted Close | $46.99 |
| Adjusted High | $47.90 |
| Adjusted Low | $45.26 |
About Alaska Air Group Inc (ALK)
Alaska Air Group Inc (ALK) was founded in 1932 and has since grown to become one of the largest and most established major airlines in America. It offers scheduled commuter, regional, and international services from its main hub at the Seattle-Tacoma International Airport. In 2017, Alaska Air Group consists of six airlines and serves over 100 cities throughout the United States, Canada, Costa Rica, and Mexico. It has become the sixth-largest domestic air carrier in the United States, with a workforce of over 19,000 employees, and transported over 53.4 million passengers in 2018.
Invest in Alaska Air Group Inc (ALK)
Historical Stock Data for Alaska Air Group Inc (ALK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $45.26 | $47.90 | $45.26 | $46.99 | $46.99 | 3,951,152 |
| 2025-05-01 | $44.50 | $45.49 | $44.21 | $44.40 | $44.40 | 2,819,803 |
| 2025-04-30 | $42.50 | $44.47 | $42.01 | $44.27 | $44.27 | 3,583,235 |
| 2025-04-29 | $42.93 | $44.25 | $42.85 | $43.70 | $43.70 | 3,828,952 |
| 2025-04-28 | $42.41 | $43.95 | $42.29 | $43.02 | $43.02 | 5,650,966 |
| 2025-04-25 | $41.23 | $42.31 | $41.04 | $41.91 | $41.91 | 5,358,064 |
| 2025-04-24 | $40.15 | $42.50 | $39.79 | $41.51 | $41.51 | 11,162,819 |
| 2025-04-23 | $47.70 | $49.15 | $46.02 | $46.11 | $46.11 | 4,057,647 |
| 2025-04-22 | $44.65 | $45.24 | $44.08 | $44.94 | $44.94 | 1,887,157 |
| 2025-04-21 | $44.55 | $44.67 | $43.22 | $43.68 | $43.68 | 1,809,216 |
| 2025-04-17 | $44.10 | $45.83 | $43.93 | $45.18 | $45.18 | 2,267,142 |
| 2025-04-16 | $46.28 | $46.75 | $43.63 | $44.65 | $44.65 | 4,572,950 |
| 2025-04-15 | $45.13 | $46.96 | $45.13 | $45.83 | $45.83 | 1,915,838 |
| 2025-04-14 | $46.47 | $46.52 | $44.41 | $45.01 | $45.01 | 2,579,981 |
| 2025-04-11 | $44.77 | $45.88 | $43.57 | $45.76 | $45.76 | 2,310,147 |
| 2025-04-10 | $48.04 | $48.46 | $43.97 | $44.51 | $44.51 | 4,256,964 |
| 2025-04-09 | $41.19 | $50.89 | $41.13 | $50.27 | $50.27 | 7,724,889 |
| 2025-04-08 | $45.42 | $45.73 | $40.19 | $41.01 | $41.01 | 4,738,115 |
| 2025-04-07 | $41.78 | $46.34 | $41.50 | $43.87 | $43.87 | 4,315,168 |
| 2025-04-04 | $43.89 | $45.10 | $42.34 | $44.45 | $44.45 | 4,388,654 |
| 2025-04-03 | $48.13 | $48.49 | $45.77 | $45.94 | $45.94 | 3,909,085 |
| 2025-04-02 | $48.20 | $51.23 | $48.20 | $51.14 | $51.14 | 2,481,068 |
| 2025-04-01 | $48.58 | $49.10 | $46.70 | $49.04 | $49.04 | 2,980,341 |
| 2025-03-31 | $48.48 | $49.45 | $47.37 | $49.22 | $49.22 | 4,063,267 |
| 2025-03-28 | $52.25 | $52.49 | $50.07 | $50.33 | $50.33 | 3,314,694 |
| 2025-03-27 | $53.14 | $53.50 | $52.25 | $52.50 | $52.50 | 2,121,615 |
| 2025-03-26 | $54.12 | $54.49 | $53.09 | $53.81 | $53.81 | 1,928,309 |
| 2025-03-25 | $54.65 | $55.33 | $53.74 | $53.83 | $53.83 | 2,300,986 |
| 2025-03-24 | $53.72 | $54.50 | $53.00 | $54.14 | $54.14 | 3,354,823 |
| 2025-03-21 | $52.18 | $52.99 | $51.41 | $52.83 | $52.83 | 25,757,276 |
| 2025-03-20 | $53.04 | $53.66 | $52.48 | $52.85 | $52.85 | 2,910,070 |
| 2025-03-19 | $52.53 | $54.23 | $52.17 | $54.12 | $54.12 | 2,711,569 |
| 2025-03-18 | $54.06 | $54.30 | $51.79 | $52.34 | $52.34 | 3,681,587 |
| 2025-03-17 | $53.08 | $55.41 | $53.00 | $55.15 | $55.15 | 2,460,414 |
| 2025-03-14 | $52.44 | $54.01 | $52.31 | $53.94 | $53.94 | 2,290,108 |
| 2025-03-13 | $53.46 | $53.73 | $51.14 | $52.60 | $52.60 | 2,901,502 |
| 2025-03-12 | $54.20 | $54.43 | $51.24 | $53.34 | $53.34 | 4,407,062 |
| 2025-03-11 | $55.40 | $55.94 | $53.06 | $53.64 | $53.64 | 6,038,515 |
| 2025-03-10 | $58.00 | $58.39 | $53.12 | $55.47 | $55.47 | 6,329,886 |
| 2025-03-07 | $61.94 | $62.05 | $57.79 | $60.64 | $60.64 | 4,543,085 |
| 2025-03-06 | $65.00 | $66.46 | $62.08 | $62.20 | $62.20 | 3,560,457 |
| 2025-03-05 | $65.75 | $66.86 | $64.86 | $66.30 | $66.30 | 2,395,502 |
| 2025-03-04 | $67.51 | $68.39 | $64.82 | $65.30 | $65.30 | 4,012,900 |
| 2025-03-03 | $72.84 | $73.89 | $68.87 | $69.90 | $69.90 | 2,602,223 |
| 2025-02-28 | $71.00 | $72.95 | $70.98 | $72.28 | $72.28 | 1,729,988 |
| 2025-02-27 | $72.32 | $73.29 | $70.43 | $71.07 | $71.07 | 1,962,696 |
| 2025-02-26 | $71.53 | $73.98 | $71.38 | $72.16 | $72.16 | 1,861,679 |
| 2025-02-25 | $72.39 | $72.59 | $69.65 | $71.40 | $71.40 | 2,358,826 |
| 2025-02-24 | $71.23 | $72.84 | $70.05 | $72.32 | $72.32 | 3,482,903 |
| 2025-02-21 | $75.66 | $75.75 | $69.59 | $70.18 | $70.18 | 3,761,163 |
| 2025-02-20 | $76.28 | $76.98 | $74.37 | $75.36 | $75.36 | 2,256,427 |
| 2025-02-19 | $74.95 | $78.08 | $74.75 | $76.60 | $76.60 | 2,885,410 |
| 2025-02-18 | $75.12 | $75.74 | $74.53 | $75.34 | $75.34 | 1,773,528 |
| 2025-02-14 | $72.89 | $75.76 | $72.21 | $75.74 | $75.74 | 2,296,820 |
| 2025-02-13 | $73.89 | $75.21 | $69.36 | $72.54 | $72.54 | 3,271,973 |
| 2025-02-12 | $72.76 | $74.67 | $72.36 | $73.78 | $73.78 | 1,846,665 |
| 2025-02-11 | $74.49 | $74.75 | $72.74 | $72.85 | $72.85 | 2,209,046 |
| 2025-02-10 | $75.75 | $76.45 | $74.15 | $75.06 | $75.06 | 2,618,153 |
| 2025-02-07 | $74.97 | $76.33 | $74.11 | $75.92 | $75.92 | 3,076,050 |
| 2025-02-06 | $75.05 | $75.54 | $73.67 | $74.41 | $74.41 | 2,508,707 |
| 2025-02-05 | $75.54 | $75.79 | $74.35 | $74.91 | $74.91 | 2,289,936 |
| 2025-02-04 | $73.91 | $75.98 | $73.48 | $75.55 | $75.55 | 2,710,281 |
| 2025-02-03 | $71.06 | $74.86 | $71.00 | $73.49 | $73.49 | 2,970,851 |
| 2025-01-31 | $73.92 | $74.70 | $72.92 | $73.25 | $73.25 | 2,981,051 |
| 2025-01-30 | $71.86 | $74.65 | $71.86 | $74.43 | $74.43 | 2,601,609 |
| 2025-01-29 | $71.70 | $72.89 | $71.63 | $72.20 | $72.20 | 2,392,128 |
| 2025-01-28 | $70.10 | $71.58 | $70.00 | $71.41 | $71.41 | 2,659,213 |
| 2025-01-27 | $69.26 | $71.63 | $69.15 | $70.46 | $70.46 | 2,986,558 |
| 2025-01-24 | $69.29 | $70.22 | $67.45 | $69.95 | $69.95 | 2,781,650 |
| 2025-01-23 | $69.76 | $71.70 | $67.82 | $68.85 | $68.85 | 6,479,126 |
| 2025-01-22 | $69.90 | $70.21 | $67.05 | $67.40 | $67.40 | 4,400,034 |
| 2025-01-21 | $67.49 | $68.89 | $66.76 | $68.88 | $68.88 | 2,300,970 |
| 2025-01-17 | $67.95 | $67.95 | $66.12 | $66.34 | $66.34 | 2,137,776 |
| 2025-01-16 | $66.95 | $67.52 | $65.82 | $67.42 | $67.42 | 1,933,598 |
| 2025-01-15 | $68.23 | $68.50 | $66.59 | $66.66 | $66.66 | 2,552,921 |
| 2025-01-14 | $67.44 | $68.28 | $66.95 | $67.44 | $67.44 | 2,630,526 |
| 2025-01-13 | $67.43 | $67.47 | $65.33 | $66.47 | $66.47 | 2,959,848 |
| 2025-01-10 | $68.89 | $69.10 | $66.51 | $68.18 | $68.18 | 3,701,992 |
| 2025-01-08 | $65.30 | $66.86 | $64.66 | $66.29 | $66.29 | 1,777,495 |
| 2025-01-07 | $65.89 | $66.52 | $64.96 | $65.52 | $65.52 | 4,309,769 |
| 2025-01-06 | $64.50 | $65.77 | $64.30 | $64.40 | $64.40 | 2,628,580 |
| 2025-01-03 | $64.30 | $64.50 | $62.82 | $63.98 | $63.98 | 2,442,241 |
| 2025-01-02 | $64.80 | $65.17 | $63.80 | $64.30 | $64.30 | 1,552,252 |
| 2024-12-31 | $64.80 | $65.46 | $64.43 | $64.75 | $64.75 | 1,437,744 |
| 2024-12-30 | $64.93 | $65.49 | $64.27 | $64.87 | $64.87 | 2,379,116 |
| 2024-12-27 | $66.39 | $66.71 | $65.17 | $65.83 | $65.83 | 6,523,293 |
| 2024-12-26 | $66.81 | $67.68 | $66.69 | $67.02 | $67.02 | 1,278,438 |
| 2024-12-24 | $67.46 | $67.73 | $66.67 | $67.60 | $67.60 | 1,032,613 |
| 2024-12-23 | $65.68 | $67.51 | $65.68 | $67.47 | $67.47 | 2,425,667 |
| 2024-12-20 | $64.44 | $66.81 | $64.27 | $66.02 | $66.02 | 7,046,837 |
| 2024-12-19 | $62.98 | $65.24 | $62.81 | $64.97 | $64.97 | 3,066,447 |
| 2024-12-18 | $63.15 | $64.61 | $62.25 | $62.44 | $62.44 | 3,369,672 |
| 2024-12-17 | $63.00 | $63.52 | $62.50 | $63.20 | $63.20 | 3,475,215 |
| 2024-12-16 | $62.46 | $63.42 | $62.03 | $63.40 | $63.40 | 3,109,327 |
| 2024-12-13 | $63.15 | $63.61 | $62.17 | $62.57 | $62.57 | 3,705,098 |
| 2024-12-12 | $64.70 | $65.62 | $63.10 | $63.42 | $63.42 | 5,150,484 |
| 2024-12-11 | $62.00 | $65.28 | $61.86 | $64.09 | $64.09 | 5,102,652 |
| 2024-12-10 | $61.45 | $63.90 | $60.03 | $61.29 | $61.29 | 7,566,217 |
| 2024-12-09 | $54.58 | $54.92 | $53.55 | $54.16 | $54.16 | 2,504,728 |
| 2024-12-06 | $56.35 | $56.48 | $54.08 | $54.34 | $54.34 | 2,211,952 |
| 2024-12-05 | $55.60 | $56.95 | $55.27 | $55.88 | $55.88 | 2,880,184 |
| 2024-12-04 | $53.71 | $54.66 | $53.12 | $54.41 | $54.41 | 1,647,868 |
| 2024-12-03 | $53.30 | $53.69 | $52.47 | $52.55 | $52.55 | 2,154,980 |
| 2024-12-02 | $52.54 | $53.43 | $51.82 | $53.16 | $53.16 | 1,640,987 |
| 2024-11-29 | $52.66 | $52.94 | $52.40 | $52.60 | $52.60 | 649,323 |
| 2024-11-27 | $52.93 | $53.18 | $52.51 | $52.68 | $52.68 | 934,808 |
| 2024-11-26 | $53.40 | $54.14 | $52.91 | $52.93 | $52.93 | 1,145,688 |
| 2024-11-25 | $53.24 | $53.78 | $52.74 | $53.44 | $53.44 | 1,395,668 |
| 2024-11-22 | $52.30 | $52.67 | $52.00 | $52.42 | $52.42 | 1,374,216 |
| 2024-11-21 | $53.06 | $53.26 | $52.20 | $52.30 | $52.30 | 1,234,818 |
| 2024-11-20 | $53.08 | $53.38 | $52.15 | $53.14 | $53.14 | 1,641,824 |
| 2024-11-19 | $52.04 | $53.21 | $51.77 | $53.08 | $53.08 | 1,495,793 |
| 2024-11-18 | $53.19 | $53.94 | $52.51 | $52.83 | $52.83 | 2,646,357 |
| 2024-11-15 | $52.93 | $54.01 | $52.93 | $53.96 | $53.96 | 2,201,951 |
| 2024-11-14 | $52.59 | $53.67 | $52.21 | $52.88 | $52.88 | 2,787,953 |
| 2024-11-13 | $51.47 | $52.70 | $51.26 | $51.67 | $51.67 | 2,376,022 |
| 2024-11-12 | $51.50 | $51.95 | $50.68 | $51.45 | $51.45 | 1,341,381 |
| 2024-11-11 | $51.59 | $52.19 | $50.90 | $51.85 | $51.85 | 2,498,469 |
| 2024-11-08 | $51.30 | $51.60 | $50.59 | $51.00 | $51.00 | 1,443,592 |
| 2024-11-07 | $51.50 | $52.15 | $50.99 | $50.99 | $50.99 | 1,862,891 |
| 2024-11-06 | $49.66 | $51.91 | $49.53 | $51.62 | $51.62 | 3,084,309 |
| 2024-11-05 | $47.29 | $48.73 | $47.29 | $48.56 | $48.56 | 1,415,479 |
| 2024-11-04 | $48.83 | $49.05 | $47.23 | $47.23 | $47.23 | 2,611,313 |
| 2024-11-01 | $48.64 | $49.35 | $48.06 | $49.23 | $49.23 | 3,632,444 |
| 2024-10-31 | $47.25 | $50.16 | $47.21 | $47.91 | $47.91 | 4,086,605 |
| 2024-10-30 | $46.60 | $47.46 | $46.50 | $47.27 | $47.27 | 1,879,047 |
| 2024-10-29 | $46.36 | $47.41 | $46.30 | $46.93 | $46.93 | 1,928,947 |
| 2024-10-28 | $46.97 | $47.45 | $46.75 | $47.10 | $47.10 | 1,836,213 |
| 2024-10-25 | $45.83 | $45.97 | $45.29 | $45.54 | $45.54 | 1,356,980 |
| 2024-10-24 | $46.00 | $46.62 | $45.21 | $45.61 | $45.61 | 2,128,651 |
| 2024-10-23 | $45.62 | $45.97 | $45.31 | $45.83 | $45.83 | 1,922,091 |
| 2024-10-22 | $46.04 | $46.04 | $45.49 | $45.98 | $45.98 | 1,639,953 |
| 2024-10-21 | $45.02 | $46.25 | $45.02 | $46.04 | $46.04 | 3,372,896 |
| 2024-10-18 | $45.07 | $45.55 | $44.72 | $44.94 | $44.94 | 1,816,483 |
| 2024-10-17 | $46.53 | $46.53 | $45.28 | $45.65 | $45.65 | 1,714,447 |
| 2024-10-16 | $45.77 | $46.87 | $45.60 | $46.39 | $46.39 | 2,602,060 |
| 2024-10-15 | $45.00 | $46.28 | $45.00 | $45.40 | $45.40 | 2,025,425 |
| 2024-10-14 | $44.70 | $44.94 | $44.17 | $44.69 | $44.69 | 2,429,224 |
| 2024-10-11 | $42.89 | $44.74 | $42.85 | $44.63 | $44.63 | 2,683,959 |
| 2024-10-10 | $42.41 | $43.24 | $42.29 | $42.96 | $42.96 | 2,434,732 |
| 2024-10-09 | $42.95 | $43.66 | $42.65 | $42.80 | $42.80 | 1,435,937 |
| 2024-10-08 | $42.61 | $43.35 | $42.47 | $42.74 | $42.74 | 2,464,337 |
| 2024-10-07 | $42.49 | $42.67 | $41.74 | $42.54 | $42.54 | 1,950,734 |
| 2024-10-04 | $43.36 | $43.93 | $41.72 | $42.48 | $42.48 | 3,473,622 |
| 2024-10-03 | $44.03 | $44.18 | $42.42 | $42.68 | $42.68 | 2,469,995 |
| 2024-10-02 | $44.71 | $44.77 | $43.93 | $44.17 | $44.17 | 1,457,197 |
| 2024-10-01 | $45.06 | $45.19 | $44.25 | $45.11 | $45.11 | 2,404,359 |
| 2024-09-30 | $44.28 | $45.57 | $44.14 | $45.21 | $45.21 | 2,585,387 |
| 2024-09-27 | $44.69 | $45.21 | $44.46 | $45.00 | $45.00 | 3,552,027 |
| 2024-09-26 | $43.29 | $44.50 | $43.29 | $44.45 | $44.45 | 3,544,340 |
| 2024-09-25 | $42.04 | $42.81 | $41.63 | $42.45 | $42.45 | 2,899,814 |
| 2024-09-24 | $42.16 | $42.45 | $41.14 | $41.62 | $41.62 | 3,213,102 |
| 2024-09-23 | $40.01 | $42.02 | $39.92 | $41.69 | $41.69 | 2,914,018 |
| 2024-09-20 | $39.32 | $40.06 | $39.10 | $40.02 | $40.02 | 3,347,387 |
| 2024-09-19 | $40.63 | $40.91 | $39.38 | $39.56 | $39.56 | 2,475,665 |
| 2024-09-18 | $41.08 | $41.12 | $39.64 | $39.76 | $39.76 | 3,442,575 |
| 2024-09-17 | $41.96 | $42.28 | $40.79 | $40.98 | $40.98 | 2,986,839 |
| 2024-09-16 | $41.68 | $41.76 | $41.07 | $41.34 | $41.34 | 1,693,096 |
| 2024-09-13 | $40.99 | $42.05 | $40.62 | $41.64 | $41.64 | 3,824,813 |
| 2024-09-12 | $40.94 | $40.94 | $38.97 | $39.95 | $39.95 | 3,700,879 |
| 2024-09-11 | $39.80 | $39.83 | $38.99 | $39.49 | $39.49 | 1,613,357 |
| 2024-09-10 | $39.98 | $40.00 | $39.15 | $39.80 | $39.80 | 2,338,193 |
| 2024-09-09 | $38.07 | $39.84 | $37.84 | $39.80 | $39.80 | 3,291,214 |
| 2024-09-06 | $37.68 | $38.26 | $37.00 | $37.59 | $37.59 | 1,761,058 |
| 2024-09-05 | $36.44 | $39.24 | $36.44 | $37.82 | $37.82 | 4,269,818 |
| 2024-09-04 | $35.78 | $36.59 | $35.77 | $36.12 | $36.12 | 1,381,891 |
| 2024-09-03 | $35.85 | $36.55 | $35.76 | $35.90 | $35.90 | 1,969,088 |
| 2024-08-30 | $35.94 | $36.28 | $35.85 | $36.11 | $36.11 | 1,956,677 |
| 2024-08-29 | $35.91 | $36.18 | $35.67 | $35.80 | $35.80 | 1,722,818 |
| 2024-08-28 | $35.83 | $36.10 | $35.39 | $35.75 | $35.75 | 2,138,477 |
| 2024-08-27 | $35.43 | $36.02 | $35.07 | $35.78 | $35.78 | 2,481,313 |
| 2024-08-26 | $35.86 | $36.11 | $35.27 | $35.28 | $35.28 | 2,583,368 |
| 2024-08-23 | $34.71 | $35.86 | $34.60 | $35.72 | $35.72 | 2,164,297 |
| 2024-08-22 | $34.91 | $35.00 | $34.44 | $34.53 | $34.53 | 2,066,105 |
| 2024-08-21 | $35.18 | $35.29 | $34.84 | $34.99 | $34.99 | 2,219,439 |
| 2024-08-20 | $35.00 | $35.24 | $34.65 | $34.97 | $34.97 | 3,991,523 |
| 2024-08-19 | $35.05 | $35.14 | $34.82 | $34.96 | $34.96 | 1,687,132 |
| 2024-08-16 | $35.13 | $35.46 | $34.76 | $34.78 | $34.78 | 2,506,511 |
| 2024-08-15 | $35.51 | $35.91 | $35.05 | $35.30 | $35.30 | 2,981,539 |
| 2024-08-14 | $35.63 | $35.77 | $34.70 | $34.77 | $34.77 | 1,773,064 |
| 2024-08-13 | $34.75 | $35.62 | $34.60 | $35.49 | $35.49 | 2,271,763 |
| 2024-08-12 | $34.62 | $34.98 | $34.48 | $34.59 | $34.59 | 1,721,948 |
| 2024-08-09 | $34.62 | $34.90 | $34.43 | $34.68 | $34.68 | 1,753,251 |
| 2024-08-08 | $33.74 | $34.60 | $33.74 | $34.56 | $34.56 | 1,446,028 |
| 2024-08-07 | $34.18 | $34.40 | $33.41 | $33.50 | $33.50 | 1,622,528 |
| 2024-08-06 | $33.22 | $34.08 | $32.62 | $33.60 | $33.60 | 2,883,206 |
| 2024-08-05 | $32.75 | $33.60 | $32.68 | $32.92 | $32.92 | 2,560,029 |
| 2024-08-02 | $35.39 | $35.56 | $34.48 | $34.53 | $34.53 | 2,056,431 |
| 2024-08-01 | $37.74 | $38.00 | $36.01 | $36.34 | $36.34 | 1,953,752 |
| 2024-07-31 | $38.58 | $38.75 | $37.47 | $37.53 | $37.53 | 2,662,921 |
| 2024-07-30 | $39.02 | $39.59 | $38.48 | $38.53 | $38.53 | 2,100,271 |
| 2024-07-29 | $39.58 | $39.64 | $38.66 | $38.77 | $38.77 | 1,585,975 |
| 2024-07-26 | $39.19 | $39.64 | $38.61 | $39.46 | $39.46 | 1,640,131 |
| 2024-07-25 | $37.76 | $39.11 | $37.74 | $38.68 | $38.68 | 1,929,701 |
| 2024-07-24 | $38.07 | $38.82 | $37.76 | $37.84 | $37.84 | 1,739,945 |
| 2024-07-23 | $39.11 | $39.27 | $37.93 | $38.06 | $38.06 | 3,856,799 |
| 2024-07-22 | $37.49 | $38.88 | $37.27 | $38.73 | $38.73 | 2,292,499 |
| 2024-07-19 | $36.98 | $38.18 | $36.58 | $37.93 | $37.93 | 3,102,621 |
| 2024-07-18 | $38.48 | $39.05 | $36.68 | $37.25 | $37.25 | 5,556,682 |
| 2024-07-17 | $39.90 | $40.54 | $39.73 | $40.03 | $40.03 | 2,462,069 |
| 2024-07-16 | $38.57 | $40.65 | $38.51 | $40.50 | $40.50 | 2,127,739 |
| 2024-07-15 | $38.51 | $38.85 | $38.05 | $38.45 | $38.45 | 2,178,144 |
| 2024-07-12 | $38.00 | $38.45 | $37.61 | $38.41 | $38.41 | 2,290,256 |
| 2024-07-11 | $35.74 | $37.94 | $35.31 | $37.91 | $37.91 | 2,625,585 |
| 2024-07-10 | $37.94 | $38.01 | $36.98 | $37.07 | $37.07 | 2,494,479 |
| 2024-07-09 | $37.93 | $38.09 | $37.26 | $37.39 | $37.39 | 2,945,327 |
| 2024-07-08 | $38.62 | $38.91 | $38.14 | $38.17 | $38.17 | 1,396,870 |
| 2024-07-05 | $39.70 | $39.78 | $38.30 | $38.33 | $38.33 | 2,395,820 |
| 2024-07-03 | $40.00 | $40.29 | $39.55 | $40.29 | $40.29 | 980,701 |
| 2024-07-02 | $40.06 | $40.20 | $39.38 | $39.73 | $39.73 | 1,898,344 |
| 2024-07-01 | $40.57 | $40.62 | $39.45 | $40.09 | $40.09 | 1,549,464 |
| 2024-06-28 | $41.00 | $41.06 | $40.11 | $40.40 | $40.40 | 2,179,980 |
| 2024-06-27 | $40.47 | $41.02 | $40.47 | $40.76 | $40.76 | 1,548,284 |
| 2024-06-26 | $40.17 | $40.92 | $39.68 | $40.68 | $40.68 | 1,541,088 |
| 2024-06-25 | $41.84 | $41.86 | $40.76 | $40.82 | $40.82 | 1,332,060 |
| 2024-06-24 | $41.45 | $41.98 | $41.19 | $41.81 | $41.81 | 1,275,227 |
| 2024-06-21 | $41.33 | $41.34 | $40.73 | $41.18 | $41.18 | 2,201,671 |
| 2024-06-20 | $41.27 | $41.92 | $41.12 | $41.34 | $41.34 | 1,272,263 |
| 2024-06-18 | $41.24 | $41.58 | $40.65 | $41.51 | $41.51 | 1,486,961 |
| 2024-06-17 | $40.08 | $41.25 | $39.92 | $41.15 | $41.15 | 1,524,952 |
| 2024-06-14 | $40.33 | $40.48 | $39.21 | $40.33 | $40.33 | 1,969,698 |
| 2024-06-13 | $41.42 | $41.42 | $40.44 | $41.01 | $41.01 | 1,744,670 |
| 2024-06-12 | $40.65 | $42.03 | $40.65 | $41.51 | $41.51 | 1,649,101 |
| 2024-06-11 | $41.12 | $41.12 | $40.09 | $40.24 | $40.24 | 1,022,885 |
| 2024-06-10 | $40.46 | $41.38 | $40.01 | $41.35 | $41.35 | 2,701,298 |
| 2024-06-07 | $40.56 | $40.92 | $40.50 | $40.74 | $40.74 | 2,090,022 |
| 2024-06-06 | $41.45 | $42.02 | $40.91 | $40.98 | $40.98 | 1,204,797 |
| 2024-06-05 | $41.85 | $41.96 | $41.33 | $41.45 | $41.45 | 1,368,977 |
| 2024-06-04 | $41.65 | $42.45 | $41.56 | $41.76 | $41.76 | 1,805,671 |
| 2024-06-03 | $42.58 | $42.86 | $41.78 | $41.93 | $41.93 | 1,644,108 |
| 2024-05-31 | $41.56 | $42.10 | $41.37 | $42.02 | $42.02 | 1,891,084 |
| 2024-05-30 | $40.74 | $41.34 | $40.53 | $41.18 | $41.18 | 1,590,229 |
| 2024-05-29 | $40.61 | $41.33 | $39.20 | $40.65 | $40.65 | 2,842,163 |
| 2024-05-28 | $42.53 | $42.60 | $41.52 | $41.74 | $41.74 | 1,322,120 |
| 2024-05-24 | $42.62 | $42.89 | $42.30 | $42.70 | $42.70 | 1,018,356 |
| 2024-05-23 | $43.82 | $43.82 | $41.94 | $42.35 | $42.35 | 1,581,265 |
| 2024-05-22 | $43.71 | $44.27 | $43.37 | $43.60 | $43.60 | 1,133,079 |
| 2024-05-21 | $43.75 | $44.01 | $43.59 | $43.75 | $43.75 | 1,208,157 |
| 2024-05-20 | $43.22 | $44.13 | $43.22 | $43.89 | $43.89 | 1,392,791 |
| 2024-05-17 | $43.68 | $44.18 | $43.21 | $43.29 | $43.29 | 1,686,948 |
| 2024-05-16 | $43.60 | $43.75 | $43.02 | $43.28 | $43.28 | 1,167,279 |
| 2024-05-15 | $43.91 | $44.01 | $43.29 | $43.48 | $43.48 | 1,155,311 |
| 2024-05-14 | $44.00 | $44.42 | $43.59 | $43.78 | $43.78 | 1,209,643 |
| 2024-05-13 | $43.77 | $44.74 | $43.77 | $43.87 | $43.87 | 1,767,264 |
| 2024-05-10 | $43.99 | $44.22 | $43.31 | $43.76 | $43.76 | 1,202,498 |
| 2024-05-09 | $43.15 | $43.88 | $42.76 | $43.86 | $43.86 | 1,791,974 |
| 2024-05-08 | $42.95 | $43.47 | $42.79 | $43.29 | $43.29 | 1,171,580 |
| 2024-05-07 | $43.55 | $43.87 | $43.04 | $43.17 | $43.17 | 1,352,086 |
| 2024-05-06 | $43.03 | $44.30 | $42.63 | $43.85 | $43.85 | 1,451,835 |
| 2024-05-03 | $43.00 | $43.20 | $42.61 | $42.68 | $42.68 | 1,858,545 |
| 2024-05-02 | $42.90 | $42.90 | $42.20 | $42.70 | $42.70 | 1,992,528 |
| 2024-05-01 | $42.99 | $43.11 | $42.11 | $42.18 | $42.18 | 1,675,147 |
| 2024-04-30 | $43.70 | $44.13 | $42.98 | $43.02 | $43.02 | 1,671,829 |
| 2024-04-29 | $43.86 | $44.44 | $43.80 | $44.09 | $44.09 | 1,609,394 |
| 2024-04-26 | $44.67 | $44.74 | $43.41 | $43.96 | $43.96 | 2,032,417 |
| 2024-04-25 | $43.70 | $44.80 | $42.96 | $44.55 | $44.55 | 2,790,290 |
| 2024-04-24 | $44.88 | $45.02 | $43.92 | $44.23 | $44.23 | 1,955,158 |
| 2024-04-23 | $44.68 | $46.12 | $44.60 | $45.08 | $45.08 | 2,105,353 |
| 2024-04-22 | $45.24 | $46.15 | $45.07 | $45.53 | $45.53 | 2,634,783 |
| 2024-04-19 | $44.77 | $45.75 | $44.64 | $45.01 | $45.01 | 3,135,383 |
| 2024-04-18 | $44.12 | $45.76 | $43.24 | $44.44 | $44.44 | 5,593,443 |
| 2024-04-17 | $41.78 | $42.95 | $41.30 | $42.72 | $42.72 | 4,534,134 |
| 2024-04-16 | $40.79 | $41.24 | $40.07 | $40.80 | $40.80 | 1,942,339 |
| 2024-04-15 | $41.54 | $42.03 | $40.68 | $40.98 | $40.98 | 1,866,020 |
| 2024-04-12 | $41.91 | $42.02 | $41.05 | $41.30 | $41.30 | 1,861,849 |
| 2024-04-11 | $42.10 | $42.72 | $41.77 | $42.67 | $42.67 | 1,826,169 |
| 2024-04-10 | $42.63 | $43.27 | $41.55 | $41.96 | $41.96 | 2,318,063 |
| 2024-04-09 | $42.86 | $43.18 | $42.40 | $43.01 | $43.01 | 1,812,572 |
| 2024-04-08 | $42.72 | $43.54 | $42.50 | $42.58 | $42.58 | 2,096,355 |
| 2024-04-05 | $41.69 | $42.64 | $41.44 | $42.48 | $42.48 | 2,761,841 |
| 2024-04-04 | $42.13 | $44.29 | $41.63 | $41.76 | $41.76 | 3,714,193 |
| 2024-04-03 | $42.00 | $42.19 | $41.42 | $41.88 | $41.88 | 1,847,614 |
| 2024-04-02 | $42.25 | $42.27 | $41.54 | $42.06 | $42.06 | 2,031,429 |
| 2024-04-01 | $43.40 | $43.96 | $43.01 | $43.07 | $43.07 | 3,198,872 |
| 2024-03-28 | $42.03 | $43.27 | $41.97 | $42.99 | $42.99 | 3,311,004 |
| 2024-03-27 | $40.20 | $42.25 | $40.09 | $42.01 | $42.01 | 3,014,482 |
| 2024-03-26 | $39.87 | $40.44 | $39.69 | $39.87 | $39.87 | 2,095,343 |
| 2024-03-25 | $39.40 | $39.76 | $39.16 | $39.68 | $39.68 | 1,556,254 |
| 2024-03-22 | $39.80 | $39.96 | $39.42 | $39.56 | $39.56 | 1,262,465 |
| 2024-03-21 | $39.09 | $39.88 | $38.73 | $39.76 | $39.76 | 2,569,293 |
| 2024-03-20 | $37.89 | $38.79 | $37.67 | $38.78 | $38.78 | 2,180,228 |
| 2024-03-19 | $38.12 | $38.44 | $37.74 | $37.82 | $37.82 | 1,835,512 |
| 2024-03-18 | $38.18 | $38.40 | $37.58 | $38.21 | $38.21 | 1,970,870 |
| 2024-03-15 | $38.17 | $38.59 | $37.78 | $38.18 | $38.18 | 2,907,024 |
| 2024-03-14 | $39.18 | $39.28 | $37.98 | $38.16 | $38.16 | 2,124,987 |
| 2024-03-13 | $38.42 | $39.37 | $38.09 | $39.37 | $39.37 | 2,959,598 |
| 2024-03-12 | $37.54 | $38.86 | $37.27 | $38.61 | $38.61 | 4,249,514 |
| 2024-03-11 | $36.50 | $37.43 | $36.00 | $37.36 | $37.36 | 2,115,775 |
| 2024-03-08 | $37.55 | $37.62 | $36.30 | $36.59 | $36.59 | 1,963,650 |
| 2024-03-07 | $37.01 | $37.37 | $36.65 | $37.28 | $37.28 | 2,564,219 |
| 2024-03-06 | $37.32 | $37.61 | $36.89 | $36.96 | $36.96 | 1,493,606 |
| 2024-03-05 | $36.35 | $37.28 | $36.25 | $37.21 | $37.21 | 1,405,573 |
| 2024-03-04 | $36.92 | $37.33 | $36.22 | $36.87 | $36.87 | 2,135,390 |
| 2024-03-01 | $37.37 | $37.43 | $36.78 | $37.00 | $37.00 | 1,946,820 |
| 2024-02-29 | $38.08 | $38.40 | $37.13 | $37.39 | $37.39 | 2,644,061 |
| 2024-02-28 | $37.91 | $38.54 | $37.91 | $38.08 | $38.08 | 1,256,345 |
| 2024-02-27 | $38.18 | $38.85 | $37.99 | $38.50 | $38.50 | 1,894,404 |
| 2024-02-26 | $38.68 | $38.97 | $37.63 | $37.71 | $37.71 | 2,447,387 |
| 2024-02-23 | $39.13 | $39.15 | $38.48 | $38.65 | $38.65 | 1,874,965 |
| 2024-02-22 | $39.35 | $40.49 | $39.25 | $39.38 | $39.38 | 2,091,850 |
| 2024-02-21 | $38.47 | $39.24 | $38.31 | $39.18 | $39.18 | 1,844,079 |
| 2024-02-20 | $38.13 | $39.69 | $38.07 | $38.92 | $38.92 | 3,538,983 |
| 2024-02-16 | $37.35 | $37.99 | $36.75 | $37.52 | $37.52 | 1,952,100 |
| 2024-02-15 | $37.59 | $38.04 | $37.50 | $37.75 | $37.75 | 1,807,022 |
| 2024-02-14 | $37.03 | $37.40 | $36.77 | $37.30 | $37.30 | 1,490,532 |
| 2024-02-13 | $36.47 | $37.02 | $36.13 | $36.57 | $36.57 | 1,808,043 |
| 2024-02-12 | $36.77 | $37.67 | $36.70 | $37.33 | $37.33 | 1,781,228 |
| 2024-02-09 | $36.47 | $37.25 | $36.34 | $37.19 | $37.19 | 2,244,155 |
| 2024-02-08 | $35.74 | $36.54 | $35.32 | $36.51 | $36.51 | 2,120,129 |
| 2024-02-07 | $36.01 | $36.21 | $35.54 | $35.60 | $35.60 | 1,892,577 |
| 2024-02-06 | $35.24 | $36.45 | $35.15 | $35.99 | $35.99 | 2,353,920 |
| 2024-02-05 | $35.54 | $35.82 | $35.10 | $35.28 | $35.28 | 1,904,496 |
| 2024-02-02 | $36.03 | $36.59 | $35.97 | $36.13 | $36.13 | 1,884,412 |
| 2024-02-01 | $36.11 | $36.42 | $35.31 | $36.26 | $36.26 | 1,613,285 |
| 2024-01-31 | $36.56 | $36.69 | $35.72 | $35.83 | $35.83 | 2,165,622 |
| 2024-01-30 | $36.74 | $37.24 | $36.69 | $36.69 | $36.69 | 1,616,283 |
| 2024-01-29 | $36.80 | $37.25 | $36.13 | $37.22 | $37.22 | 2,484,516 |
| 2024-01-26 | $37.13 | $37.32 | $36.64 | $36.77 | $36.77 | 2,692,220 |
| 2024-01-25 | $36.80 | $37.96 | $36.28 | $37.42 | $37.42 | 5,021,673 |
| 2024-01-24 | $36.25 | $36.39 | $35.60 | $35.82 | $35.82 | 2,671,717 |
| 2024-01-23 | $35.98 | $36.66 | $35.63 | $35.83 | $35.83 | 2,775,196 |
| 2024-01-22 | $35.27 | $35.55 | $34.78 | $34.83 | $34.83 | 2,065,402 |
| 2024-01-19 | $34.97 | $35.00 | $34.18 | $34.84 | $34.84 | 1,861,762 |
| 2024-01-18 | $33.74 | $34.97 | $33.50 | $34.96 | $34.96 | 2,855,381 |
| 2024-01-17 | $33.96 | $34.35 | $33.24 | $33.61 | $33.61 | 2,471,794 |
| 2024-01-16 | $34.80 | $34.86 | $33.77 | $34.42 | $34.42 | 4,061,252 |
| 2024-01-12 | $36.04 | $36.24 | $34.40 | $35.17 | $35.17 | 4,431,968 |
| 2024-01-11 | $36.99 | $37.25 | $36.41 | $36.99 | $36.99 | 2,211,145 |
| 2024-01-10 | $37.10 | $37.27 | $36.74 | $37.06 | $37.06 | 2,913,038 |
| 2024-01-09 | $38.25 | $38.61 | $37.32 | $37.37 | $37.37 | 4,411,405 |
| 2024-01-08 | $36.09 | $38.10 | $35.58 | $37.87 | $37.87 | 8,180,806 |
| 2024-01-05 | $36.59 | $38.16 | $36.47 | $37.95 | $37.95 | 2,503,931 |
| 2024-01-04 | $36.68 | $37.25 | $36.56 | $36.81 | $36.81 | 1,919,407 |
| 2024-01-03 | $37.44 | $37.77 | $36.30 | $36.42 | $36.42 | 2,376,400 |
| 2024-01-02 | $38.69 | $39.20 | $38.26 | $38.34 | $38.34 | 2,130,166 |
| 2023-12-29 | $39.60 | $39.84 | $38.98 | $39.07 | $39.07 | 2,097,906 |
| 2023-12-28 | $39.33 | $39.96 | $39.20 | $39.92 | $39.92 | 1,914,365 |
| 2023-12-27 | $40.02 | $40.26 | $39.64 | $39.67 | $39.67 | 1,954,713 |
| 2023-12-26 | $40.50 | $41.22 | $40.15 | $40.16 | $40.16 | 2,698,645 |
| 2023-12-22 | $40.50 | $41.13 | $40.45 | $40.68 | $40.68 | 2,276,571 |
| 2023-12-21 | $40.67 | $41.06 | $40.41 | $40.59 | $40.59 | 2,966,534 |
| 2023-12-20 | $40.00 | $41.10 | $39.80 | $40.09 | $40.09 | 3,427,369 |
| 2023-12-19 | $39.50 | $40.59 | $39.29 | $40.20 | $40.20 | 4,143,952 |
| 2023-12-18 | $38.45 | $39.52 | $38.01 | $39.27 | $39.27 | 3,542,001 |
| 2023-12-15 | $38.94 | $39.25 | $38.43 | $38.95 | $38.95 | 33,770,612 |
| 2023-12-14 | $39.20 | $39.32 | $38.35 | $39.16 | $39.16 | 4,972,813 |
| 2023-12-13 | $36.90 | $38.65 | $36.22 | $38.63 | $38.63 | 4,664,915 |
| 2023-12-12 | $36.00 | $37.72 | $35.73 | $37.31 | $37.31 | 4,304,960 |
| 2023-12-11 | $35.65 | $36.06 | $35.00 | $35.75 | $35.75 | 3,467,713 |
| 2023-12-08 | $35.96 | $36.08 | $35.42 | $35.61 | $35.61 | 4,252,258 |
| 2023-12-07 | $36.00 | $36.32 | $35.03 | $35.97 | $35.97 | 6,061,770 |
| 2023-12-06 | $36.00 | $37.24 | $35.61 | $35.67 | $35.67 | 6,026,938 |
| 2023-12-05 | $34.30 | $35.91 | $34.29 | $35.57 | $35.57 | 9,842,463 |
| 2023-12-04 | $33.67 | $34.28 | $32.00 | $34.08 | $34.08 | 22,669,440 |
| 2023-12-01 | $37.93 | $39.86 | $37.90 | $39.73 | $39.73 | 2,610,784 |
| 2023-11-30 | $37.79 | $37.98 | $37.23 | $37.81 | $37.81 | 1,999,684 |
| 2023-11-29 | $37.22 | $37.74 | $37.18 | $37.54 | $37.54 | 2,016,348 |
| 2023-11-28 | $36.70 | $36.96 | $36.31 | $36.85 | $36.85 | 1,172,009 |
| 2023-11-27 | $36.83 | $37.22 | $36.68 | $36.84 | $36.84 | 1,714,204 |
| 2023-11-24 | $37.06 | $37.30 | $36.82 | $37.20 | $37.20 | 568,452 |
| 2023-11-22 | $37.49 | $37.98 | $36.74 | $36.93 | $36.93 | 1,427,402 |
| 2023-11-21 | $36.99 | $37.04 | $36.31 | $36.66 | $36.66 | 1,407,520 |
| 2023-11-20 | $36.65 | $37.53 | $36.45 | $37.31 | $37.31 | 1,886,504 |
| 2023-11-17 | $36.63 | $36.95 | $36.22 | $36.76 | $36.76 | 2,396,894 |
| 2023-11-16 | $36.92 | $37.37 | $36.09 | $36.20 | $36.20 | 2,259,767 |
| 2023-11-15 | $36.33 | $37.78 | $36.32 | $37.01 | $37.01 | 3,075,872 |
| 2023-11-14 | $35.28 | $36.28 | $35.02 | $36.09 | $36.09 | 2,868,512 |
| 2023-11-13 | $34.00 | $34.68 | $33.73 | $34.35 | $34.35 | 1,963,445 |
| 2023-11-10 | $33.53 | $34.40 | $33.40 | $34.26 | $34.26 | 2,980,873 |
| 2023-11-09 | $34.20 | $34.30 | $33.11 | $33.50 | $33.50 | 2,793,300 |
| 2023-11-08 | $33.36 | $34.18 | $33.35 | $33.92 | $33.92 | 2,588,109 |
| 2023-11-07 | $33.02 | $33.36 | $32.67 | $33.16 | $33.16 | 1,702,135 |
| 2023-11-06 | $33.58 | $33.74 | $32.51 | $32.84 | $32.84 | 1,885,451 |
| 2023-11-03 | $32.91 | $33.81 | $32.83 | $33.56 | $33.56 | 3,085,812 |
| 2023-11-02 | $31.55 | $32.15 | $31.44 | $32.12 | $32.12 | 2,332,646 |
| 2023-11-01 | $31.62 | $31.67 | $30.75 | $31.08 | $31.08 | 2,342,464 |
| 2023-10-31 | $31.71 | $31.80 | $31.09 | $31.63 | $31.63 | 2,360,137 |
| 2023-10-30 | $31.56 | $31.81 | $31.25 | $31.80 | $31.80 | 2,260,086 |
| 2023-10-27 | $31.95 | $31.95 | $31.03 | $31.25 | $31.25 | 2,099,262 |
| 2023-10-26 | $31.61 | $32.22 | $31.16 | $31.77 | $31.77 | 3,191,307 |
| 2023-10-25 | $31.71 | $31.97 | $31.48 | $31.62 | $31.62 | 1,839,190 |
| 2023-10-24 | $32.59 | $32.74 | $31.63 | $31.86 | $31.86 | 3,045,026 |
| 2023-10-23 | $32.10 | $33.40 | $31.91 | $32.56 | $32.56 | 4,202,290 |
| 2023-10-20 | $32.08 | $32.44 | $31.86 | $32.02 | $32.02 | 3,180,673 |
| 2023-10-19 | $33.10 | $33.10 | $31.73 | $32.16 | $32.16 | 4,916,999 |
| 2023-10-18 | $33.92 | $33.95 | $32.60 | $32.66 | $32.66 | 4,500,758 |
| 2023-10-17 | $34.25 | $34.79 | $34.18 | $34.45 | $34.45 | 1,819,143 |
| 2023-10-16 | $33.33 | $34.39 | $33.16 | $34.30 | $34.30 | 2,449,119 |
| 2023-10-13 | $33.29 | $33.46 | $32.82 | $33.07 | $33.07 | 2,154,745 |
| 2023-10-12 | $34.84 | $34.84 | $33.28 | $33.64 | $33.64 | 2,398,977 |
| 2023-10-11 | $35.00 | $35.48 | $34.19 | $34.55 | $34.55 | 1,590,385 |
| 2023-10-10 | $34.89 | $35.43 | $34.62 | $34.93 | $34.93 | 1,578,900 |
| 2023-10-09 | $34.15 | $34.63 | $33.31 | $34.45 | $34.45 | 2,995,802 |
| 2023-10-06 | $35.40 | $35.82 | $34.97 | $35.07 | $35.07 | 2,645,802 |
| 2023-10-05 | $36.43 | $36.51 | $35.42 | $35.68 | $35.68 | 2,545,319 |
| 2023-10-04 | $35.90 | $36.51 | $35.52 | $36.13 | $36.13 | 2,362,568 |
| 2023-10-03 | $36.67 | $36.78 | $35.58 | $35.80 | $35.80 | 2,505,483 |
| 2023-10-02 | $37.04 | $37.34 | $36.60 | $36.83 | $36.83 | 1,630,790 |
| 2023-09-29 | $37.10 | $37.43 | $36.83 | $37.08 | $37.08 | 1,522,920 |
| 2023-09-28 | $36.43 | $37.23 | $36.19 | $36.83 | $36.83 | 1,784,282 |
| 2023-09-27 | $36.82 | $36.96 | $36.15 | $36.41 | $36.41 | 1,591,387 |
| 2023-09-26 | $37.08 | $37.74 | $36.77 | $36.84 | $36.84 | 1,487,197 |
| 2023-09-25 | $37.25 | $37.57 | $36.74 | $37.36 | $37.36 | 1,692,509 |
| 2023-09-22 | $38.19 | $38.30 | $37.35 | $37.50 | $37.50 | 1,801,147 |
| 2023-09-21 | $38.45 | $38.84 | $38.11 | $38.15 | $38.15 | 1,775,724 |
| 2023-09-20 | $39.31 | $39.40 | $38.56 | $38.61 | $38.61 | 1,307,760 |
| 2023-09-19 | $38.90 | $39.24 | $38.56 | $39.08 | $39.08 | 1,706,842 |
| 2023-09-18 | $39.34 | $39.44 | $38.76 | $38.88 | $38.88 | 2,024,599 |
| 2023-09-15 | $39.44 | $39.92 | $39.19 | $39.47 | $39.47 | 3,043,537 |
| 2023-09-14 | $39.41 | $39.49 | $38.87 | $39.36 | $39.36 | 1,474,961 |
| 2023-09-13 | $39.25 | $39.59 | $38.65 | $39.13 | $39.13 | 2,599,141 |
| 2023-09-12 | $40.52 | $40.89 | $40.06 | $40.11 | $40.11 | 1,977,581 |
| 2023-09-11 | $39.93 | $40.67 | $39.50 | $40.43 | $40.43 | 1,853,677 |
| 2023-09-08 | $40.07 | $40.19 | $39.29 | $39.81 | $39.81 | 2,058,266 |
| 2023-09-07 | $40.34 | $40.58 | $39.72 | $40.02 | $40.02 | 2,549,734 |
| 2023-09-06 | $39.94 | $41.39 | $39.92 | $40.54 | $40.54 | 2,354,785 |
| 2023-09-05 | $41.18 | $41.23 | $40.12 | $40.34 | $40.34 | 2,679,295 |
| 2023-09-01 | $42.26 | $42.43 | $41.46 | $41.78 | $41.78 | 1,204,267 |
| 2023-08-31 | $42.41 | $42.44 | $41.94 | $41.97 | $41.97 | 1,360,057 |
| 2023-08-30 | $42.27 | $42.63 | $41.97 | $42.08 | $42.08 | 1,717,215 |
| 2023-08-29 | $41.95 | $42.55 | $41.75 | $42.30 | $42.30 | 1,648,015 |
| 2023-08-28 | $42.13 | $42.44 | $41.73 | $41.99 | $41.99 | 1,045,321 |
| 2023-08-25 | $42.18 | $42.33 | $41.55 | $41.82 | $41.82 | 1,145,367 |
| 2023-08-24 | $42.26 | $42.77 | $42.05 | $42.12 | $42.12 | 1,605,633 |
| 2023-08-23 | $42.50 | $42.95 | $42.17 | $42.65 | $42.65 | 1,125,911 |
| 2023-08-22 | $43.10 | $43.27 | $42.43 | $42.73 | $42.73 | 1,277,947 |
| 2023-08-21 | $42.94 | $43.21 | $42.33 | $42.95 | $42.95 | 1,986,977 |
| 2023-08-18 | $43.00 | $43.47 | $42.70 | $42.77 | $42.77 | 1,694,287 |
| 2023-08-17 | $44.55 | $44.65 | $43.30 | $43.46 | $43.46 | 1,337,955 |
| 2023-08-16 | $45.29 | $45.92 | $44.54 | $44.59 | $44.59 | 1,151,389 |
| 2023-08-15 | $45.86 | $45.88 | $45.19 | $45.41 | $45.41 | 1,319,686 |
| 2023-08-14 | $45.81 | $46.37 | $45.46 | $46.24 | $46.24 | 868,149 |
| 2023-08-11 | $46.49 | $46.59 | $45.95 | $46.08 | $46.08 | 1,062,125 |
| 2023-08-10 | $46.93 | $47.06 | $46.11 | $46.71 | $46.71 | 1,488,480 |
| 2023-08-09 | $47.00 | $47.15 | $46.24 | $46.61 | $46.61 | 1,065,321 |
| 2023-08-08 | $46.20 | $47.37 | $46.03 | $47.20 | $47.20 | 1,217,074 |
| 2023-08-07 | $46.77 | $47.22 | $46.10 | $46.79 | $46.79 | 1,915,482 |
| 2023-08-04 | $46.94 | $47.25 | $46.50 | $46.74 | $46.74 | 1,731,251 |
| 2023-08-03 | $47.49 | $47.56 | $46.62 | $46.81 | $46.81 | 1,878,262 |
| 2023-08-02 | $47.15 | $48.12 | $47.12 | $47.92 | $47.92 | 2,069,281 |
| 2023-08-01 | $48.00 | $48.23 | $47.17 | $47.90 | $47.90 | 2,196,594 |
| 2023-07-31 | $48.10 | $48.71 | $48.04 | $48.63 | $48.63 | 1,476,379 |
| 2023-07-28 | $47.45 | $48.48 | $47.34 | $48.12 | $48.12 | 1,843,660 |
| 2023-07-27 | $47.30 | $47.53 | $46.61 | $47.14 | $47.14 | 3,422,894 |
| 2023-07-26 | $48.06 | $48.43 | $47.13 | $47.86 | $47.86 | 3,409,658 |
| 2023-07-25 | $50.36 | $50.55 | $46.45 | $48.18 | $48.18 | 9,779,875 |
| 2023-07-24 | $53.65 | $53.94 | $53.20 | $53.33 | $53.33 | 2,070,858 |
| 2023-07-21 | $54.36 | $54.66 | $53.76 | $54.15 | $54.15 | 1,040,787 |
| 2023-07-20 | $54.09 | $54.20 | $52.73 | $54.08 | $54.08 | 1,616,623 |
| 2023-07-19 | $53.26 | $54.47 | $52.83 | $54.43 | $54.43 | 1,477,679 |
| 2023-07-18 | $52.42 | $53.45 | $52.41 | $53.42 | $53.42 | 1,210,588 |
| 2023-07-17 | $52.22 | $52.63 | $51.77 | $52.16 | $52.16 | 1,227,757 |
| 2023-07-14 | $54.06 | $54.06 | $52.06 | $52.36 | $52.36 | 2,090,580 |
| 2023-07-13 | $57.15 | $57.18 | $54.29 | $54.34 | $54.34 | 2,856,907 |
| 2023-07-12 | $56.76 | $57.10 | $55.76 | $55.99 | $55.99 | 1,984,039 |
| 2023-07-11 | $55.61 | $56.49 | $55.48 | $56.34 | $56.34 | 1,468,382 |
| 2023-07-10 | $53.75 | $55.57 | $53.75 | $55.55 | $55.55 | 1,941,074 |
| 2023-07-07 | $52.97 | $54.47 | $52.81 | $53.75 | $53.75 | 1,643,288 |
| 2023-07-06 | $53.18 | $53.32 | $52.26 | $52.79 | $52.79 | 938,246 |
| 2023-07-05 | $52.92 | $54.29 | $52.50 | $53.65 | $53.65 | 1,517,694 |
| 2023-07-03 | $53.07 | $53.74 | $52.96 | $53.19 | $53.19 | 636,720 |
| 2023-06-30 | $52.54 | $53.40 | $52.23 | $53.18 | $53.18 | 1,555,282 |
| 2023-06-29 | $52.57 | $53.09 | $52.14 | $52.27 | $52.27 | 1,291,716 |
| 2023-06-28 | $52.13 | $52.51 | $51.83 | $52.44 | $52.44 | 1,224,049 |
| 2023-06-27 | $50.35 | $52.28 | $50.14 | $51.93 | $51.93 | 1,560,492 |
| 2023-06-26 | $49.72 | $50.30 | $49.05 | $49.96 | $49.96 | 961,912 |
| 2023-06-23 | $48.75 | $49.89 | $48.63 | $49.25 | $49.25 | 2,434,231 |
| 2023-06-22 | $49.21 | $49.79 | $48.78 | $49.67 | $49.67 | 1,530,601 |
| 2023-06-21 | $49.34 | $49.84 | $49.02 | $49.58 | $49.58 | 1,288,169 |
| 2023-06-20 | $49.96 | $50.16 | $49.33 | $49.51 | $49.51 | 1,366,575 |
| 2023-06-16 | $50.64 | $50.99 | $50.06 | $50.42 | $50.42 | 1,688,629 |
| 2023-06-15 | $50.06 | $50.38 | $49.76 | $50.34 | $50.34 | 1,466,123 |
| 2023-06-14 | $50.90 | $51.02 | $50.02 | $50.44 | $50.44 | 1,515,948 |
| 2023-06-13 | $49.79 | $50.82 | $49.75 | $50.82 | $50.82 | 2,024,750 |
| 2023-06-12 | $49.10 | $50.00 | $49.03 | $49.58 | $49.58 | 1,147,865 |
| 2023-06-09 | $48.82 | $49.28 | $48.65 | $48.65 | $48.65 | 2,033,025 |
| 2023-06-08 | $48.09 | $48.87 | $48.05 | $48.65 | $48.65 | 1,131,758 |
| 2023-06-07 | $47.74 | $48.41 | $47.49 | $48.36 | $48.36 | 1,172,160 |
| 2023-06-06 | $45.98 | $47.54 | $45.80 | $47.46 | $47.46 | 1,093,027 |
| 2023-06-05 | $46.04 | $46.33 | $45.51 | $46.28 | $46.28 | 766,543 |
| 2023-06-02 | $45.43 | $46.49 | $45.21 | $46.10 | $46.10 | 1,274,651 |
| 2023-06-01 | $45.09 | $45.30 | $44.36 | $44.84 | $44.84 | 1,020,913 |
| 2023-05-31 | $45.75 | $45.75 | $44.43 | $44.93 | $44.93 | 1,484,538 |
| 2023-05-30 | $45.30 | $45.99 | $45.08 | $45.21 | $45.21 | 1,430,358 |
| 2023-05-26 | $45.30 | $45.76 | $45.02 | $45.10 | $45.10 | 1,098,936 |
| 2023-05-25 | $44.08 | $45.14 | $44.00 | $45.12 | $45.12 | 1,215,831 |
| 2023-05-24 | $44.38 | $44.53 | $43.35 | $44.03 | $44.03 | 1,087,239 |
| 2023-05-23 | $44.86 | $45.81 | $44.75 | $44.83 | $44.83 | 1,135,886 |
| 2023-05-22 | $44.80 | $45.12 | $44.26 | $44.92 | $44.92 | 1,367,799 |
| 2023-05-19 | $45.25 | $45.30 | $44.14 | $44.52 | $44.52 | 1,007,898 |
| 2023-05-18 | $45.25 | $45.51 | $44.72 | $45.12 | $45.12 | 1,231,776 |
| 2023-05-17 | $43.16 | $45.33 | $43.10 | $45.25 | $45.25 | 2,223,445 |
| 2023-05-16 | $43.17 | $43.31 | $42.57 | $42.64 | $42.64 | 1,337,380 |
| 2023-05-15 | $42.86 | $43.39 | $42.63 | $43.34 | $43.34 | 1,287,841 |
| 2023-05-12 | $43.21 | $43.26 | $42.27 | $42.72 | $42.72 | 1,043,473 |
| 2023-05-11 | $43.02 | $43.25 | $42.68 | $43.05 | $43.05 | 1,276,436 |
| 2023-05-10 | $44.63 | $44.66 | $42.47 | $43.11 | $43.11 | 1,225,592 |
| 2023-05-09 | $43.45 | $44.20 | $43.07 | $43.90 | $43.90 | 1,506,897 |
| 2023-05-08 | $43.33 | $43.67 | $42.93 | $43.46 | $43.46 | 1,394,257 |
| 2023-05-05 | $42.58 | $43.39 | $42.40 | $43.16 | $43.16 | 1,366,231 |
| 2023-05-04 | $43.16 | $43.30 | $41.69 | $42.09 | $42.09 | 1,824,563 |
| 2023-05-03 | $43.45 | $44.40 | $43.11 | $43.47 | $43.47 | 1,574,055 |
| 2023-05-02 | $43.06 | $43.42 | $42.13 | $43.37 | $43.37 | 1,724,121 |
| 2023-05-01 | $43.33 | $44.22 | $43.14 | $43.49 | $43.49 | 1,197,468 |
| 2023-04-28 | $43.09 | $44.07 | $43.02 | $43.46 | $43.46 | 1,894,071 |
| 2023-04-27 | $42.46 | $43.23 | $42.04 | $42.97 | $42.97 | 1,550,475 |
| 2023-04-26 | $42.41 | $42.83 | $42.11 | $42.24 | $42.24 | 1,409,165 |
| 2023-04-25 | $43.65 | $43.84 | $42.46 | $42.50 | $42.50 | 1,789,097 |
| 2023-04-24 | $44.74 | $44.87 | $43.38 | $44.05 | $44.05 | 2,006,990 |
| 2023-04-21 | $44.09 | $44.64 | $43.69 | $44.41 | $44.41 | 2,053,069 |
| 2023-04-20 | $43.63 | $44.39 | $42.98 | $43.56 | $43.56 | 3,307,461 |
| 2023-04-19 | $42.06 | $43.81 | $42.04 | $43.65 | $43.65 | 3,274,040 |
| 2023-04-18 | $42.85 | $42.85 | $42.18 | $42.55 | $42.55 | 2,112,719 |
| 2023-04-17 | $42.00 | $42.68 | $41.92 | $42.64 | $42.64 | 1,267,747 |
| 2023-04-14 | $42.43 | $42.60 | $41.45 | $41.91 | $41.91 | 1,403,288 |
| 2023-04-13 | $42.62 | $42.63 | $41.28 | $42.38 | $42.38 | 2,404,192 |
| 2023-04-12 | $42.91 | $43.14 | $41.53 | $41.98 | $41.98 | 3,016,077 |
| 2023-04-11 | $42.48 | $43.51 | $42.47 | $43.18 | $43.18 | 1,576,206 |
| 2023-04-10 | $41.88 | $42.64 | $41.75 | $42.43 | $42.43 | 1,279,337 |
| 2023-04-06 | $42.17 | $42.74 | $41.85 | $42.04 | $42.04 | 1,674,163 |
| 2023-04-05 | $41.50 | $41.97 | $41.25 | $41.95 | $41.95 | 1,838,588 |
| 2023-04-04 | $42.35 | $42.50 | $41.49 | $41.97 | $41.97 | 2,071,319 |
| 2023-04-03 | $42.26 | $42.48 | $41.47 | $42.09 | $42.09 | 2,321,015 |
| 2023-03-31 | $41.46 | $41.97 | $41.39 | $41.96 | $41.96 | 1,288,835 |
| 2023-03-30 | $41.16 | $41.48 | $40.74 | $40.98 | $40.98 | 1,750,245 |
| 2023-03-29 | $40.35 | $40.88 | $40.12 | $40.63 | $40.63 | 2,121,992 |
| 2023-03-28 | $39.07 | $39.86 | $39.04 | $39.81 | $39.81 | 1,576,986 |
| 2023-03-27 | $38.69 | $39.20 | $38.22 | $38.99 | $38.99 | 1,619,755 |
| 2023-03-24 | $38.00 | $38.22 | $37.20 | $38.13 | $38.13 | 2,590,753 |
| 2023-03-23 | $39.64 | $40.04 | $38.15 | $38.50 | $38.50 | 1,548,992 |
| 2023-03-22 | $40.60 | $40.95 | $39.35 | $39.40 | $39.40 | 1,827,787 |
| 2023-03-21 | $40.00 | $40.67 | $39.91 | $40.56 | $40.56 | 1,835,629 |
| 2023-03-20 | $39.33 | $39.90 | $39.07 | $39.27 | $39.27 | 1,878,700 |
| 2023-03-17 | $40.24 | $40.32 | $39.05 | $39.29 | $39.29 | 2,577,911 |
| 2023-03-16 | $40.03 | $40.69 | $39.70 | $40.48 | $40.48 | 2,039,450 |
| 2023-03-15 | $41.02 | $41.36 | $39.97 | $40.38 | $40.38 | 2,807,109 |
| 2023-03-14 | $45.09 | $45.35 | $41.77 | $42.26 | $42.26 | 3,293,240 |
| 2023-03-13 | $45.02 | $45.20 | $43.69 | $44.08 | $44.08 | 2,229,747 |
| 2023-03-10 | $48.53 | $48.78 | $45.68 | $46.10 | $46.10 | 2,668,886 |
| 2023-03-09 | $49.11 | $49.75 | $47.17 | $47.52 | $47.52 | 1,329,704 |
| 2023-03-08 | $48.72 | $49.25 | $48.38 | $49.21 | $49.21 | 1,212,407 |
| 2023-03-07 | $48.08 | $49.39 | $47.92 | $48.51 | $48.51 | 1,481,115 |
| 2023-03-06 | $48.55 | $49.18 | $47.87 | $47.90 | $47.90 | 1,479,658 |
| 2023-03-03 | $48.52 | $48.64 | $47.85 | $48.44 | $48.44 | 1,473,861 |
| 2023-03-02 | $47.78 | $48.19 | $47.32 | $47.98 | $47.98 | 981,906 |
| 2023-03-01 | $47.73 | $48.48 | $47.43 | $48.22 | $48.22 | 1,235,973 |
| 2023-02-28 | $47.83 | $48.24 | $47.55 | $47.83 | $47.83 | 1,585,842 |
| 2023-02-27 | $47.94 | $48.37 | $47.72 | $47.92 | $47.92 | 1,420,579 |
| 2023-02-24 | $46.92 | $47.32 | $46.27 | $47.30 | $47.30 | 1,302,312 |
| 2023-02-23 | $48.14 | $48.44 | $47.37 | $47.71 | $47.71 | 763,453 |
| 2023-02-22 | $47.71 | $48.29 | $47.23 | $47.52 | $47.52 | 992,739 |
| 2023-02-21 | $48.50 | $48.74 | $47.41 | $47.78 | $47.78 | 1,081,468 |
| 2023-02-17 | $49.09 | $49.50 | $48.64 | $49.09 | $49.09 | 859,538 |
| 2023-02-16 | $49.53 | $49.76 | $49.07 | $49.12 | $49.12 | 934,815 |
| 2023-02-15 | $50.02 | $50.48 | $49.90 | $50.27 | $50.27 | 835,734 |
| 2023-02-14 | $50.03 | $50.89 | $49.67 | $50.58 | $50.58 | 974,816 |
| 2023-02-13 | $49.65 | $50.45 | $49.39 | $50.16 | $50.16 | 782,131 |
| 2023-02-10 | $50.00 | $50.07 | $49.23 | $49.58 | $49.58 | 926,263 |
| 2023-02-09 | $51.90 | $52.04 | $50.52 | $50.76 | $50.76 | 887,078 |
| 2023-02-08 | $51.68 | $52.02 | $51.17 | $51.49 | $51.49 | 1,004,671 |
| 2023-02-07 | $52.20 | $52.43 | $50.74 | $51.80 | $51.80 | 1,187,737 |
| 2023-02-06 | $52.84 | $53.04 | $52.02 | $52.43 | $52.43 | 1,233,390 |
| 2023-02-03 | $53.00 | $53.96 | $52.80 | $53.47 | $53.47 | 1,421,281 |
| 2023-02-02 | $52.10 | $53.87 | $51.96 | $53.58 | $53.58 | 1,791,090 |
| 2023-02-01 | $50.95 | $52.11 | $50.58 | $51.84 | $51.84 | 1,478,857 |
| 2023-01-31 | $50.33 | $51.35 | $50.08 | $51.34 | $51.34 | 1,371,797 |
| 2023-01-30 | $50.58 | $51.58 | $50.03 | $50.16 | $50.16 | 1,112,458 |
| 2023-01-27 | $50.76 | $51.50 | $50.50 | $51.02 | $51.02 | 2,094,752 |
| 2023-01-26 | $51.22 | $51.81 | $49.88 | $51.32 | $51.32 | 3,012,143 |
| 2023-01-25 | $49.50 | $51.10 | $49.41 | $51.05 | $51.05 | 2,365,383 |
| 2023-01-24 | $49.80 | $50.72 | $49.64 | $49.73 | $49.73 | 1,183,393 |
| 2023-01-23 | $50.00 | $50.38 | $49.66 | $50.10 | $50.10 | 961,642 |
| 2023-01-20 | $49.73 | $50.23 | $49.33 | $49.82 | $49.82 | 1,162,042 |
| 2023-01-19 | $48.66 | $49.52 | $48.08 | $49.40 | $49.40 | 1,300,987 |
| 2023-01-18 | $51.27 | $51.46 | $49.29 | $49.31 | $49.31 | 1,747,839 |
| 2023-01-17 | $50.22 | $50.54 | $49.87 | $50.30 | $50.30 | 1,425,125 |
| 2023-01-13 | $48.11 | $50.33 | $48.05 | $50.29 | $50.29 | 2,466,330 |
| 2023-01-12 | $48.46 | $49.47 | $47.98 | $49.40 | $49.40 | 1,592,364 |
| 2023-01-11 | $47.12 | $48.05 | $47.00 | $47.70 | $47.70 | 1,246,891 |
| 2023-01-10 | $45.49 | $47.37 | $45.44 | $47.30 | $47.30 | 1,348,651 |
| 2023-01-09 | $45.50 | $46.18 | $45.36 | $45.72 | $45.72 | 1,217,622 |
| 2023-01-06 | $44.06 | $45.37 | $43.87 | $45.28 | $45.28 | 1,238,385 |
| 2023-01-05 | $43.87 | $44.33 | $43.61 | $44.11 | $44.11 | 1,157,460 |
| 2023-01-04 | $42.59 | $44.63 | $42.44 | $44.30 | $44.30 | 1,414,559 |
| 2023-01-03 | $43.52 | $43.72 | $41.77 | $42.16 | $42.16 | 1,512,033 |
| 2022-12-30 | $42.42 | $43.05 | $42.37 | $42.94 | $42.94 | 967,646 |
| 2022-12-29 | $41.49 | $42.82 | $41.41 | $42.81 | $42.81 | 1,374,648 |
| 2022-12-28 | $42.04 | $42.58 | $41.29 | $41.30 | $41.30 | 1,681,846 |
| 2022-12-27 | $42.87 | $43.02 | $41.88 | $42.26 | $42.26 | 1,878,349 |
| 2022-12-23 | $42.86 | $43.46 | $42.61 | $43.31 | $43.31 | 970,316 |
| 2022-12-22 | $43.41 | $43.63 | $42.11 | $42.88 | $42.88 | 1,141,459 |
| 2022-12-21 | $43.67 | $44.30 | $43.50 | $43.86 | $43.86 | 1,127,342 |
| 2022-12-20 | $42.89 | $43.55 | $42.84 | $43.07 | $43.07 | 1,135,745 |
| 2022-12-19 | $44.23 | $44.59 | $42.88 | $42.90 | $42.90 | 1,457,025 |
| 2022-12-16 | $43.41 | $44.51 | $43.27 | $44.22 | $44.22 | 3,204,886 |
| 2022-12-15 | $45.12 | $45.29 | $43.56 | $43.73 | $43.73 | 1,822,951 |
| 2022-12-14 | $45.81 | $46.44 | $45.13 | $45.74 | $45.74 | 1,539,959 |
| 2022-12-13 | $47.20 | $47.50 | $44.43 | $45.28 | $45.28 | 2,195,760 |
| 2022-12-12 | $44.59 | $45.76 | $44.38 | $45.75 | $45.75 | 1,095,002 |
| 2022-12-09 | $43.76 | $44.68 | $43.72 | $44.56 | $44.56 | 1,201,354 |
| 2022-12-08 | $44.67 | $45.04 | $43.71 | $44.06 | $44.06 | 1,217,683 |
| 2022-12-07 | $45.89 | $45.90 | $44.26 | $44.28 | $44.28 | 948,400 |
| 2022-12-06 | $46.83 | $47.29 | $45.68 | $46.30 | $46.30 | 1,292,165 |
| 2022-12-05 | $46.90 | $47.45 | $46.54 | $46.71 | $46.71 | 1,049,476 |
| 2022-12-02 | $46.83 | $46.90 | $46.50 | $46.70 | $46.70 | 1,020,958 |
| 2022-12-01 | $47.58 | $47.99 | $47.32 | $47.41 | $47.41 | 878,681 |
| 2022-11-30 | $46.60 | $47.45 | $46.06 | $47.44 | $47.44 | 1,004,661 |
| 2022-11-29 | $45.94 | $46.72 | $45.82 | $46.63 | $46.63 | 1,390,460 |
| 2022-11-28 | $46.47 | $46.73 | $45.69 | $45.78 | $45.78 | 1,202,026 |
| 2022-11-25 | $46.25 | $47.22 | $46.25 | $46.90 | $46.90 | 484,320 |
| 2022-11-23 | $46.00 | $46.63 | $45.90 | $46.34 | $46.34 | 941,702 |
| 2022-11-22 | $46.29 | $46.58 | $45.74 | $45.96 | $45.96 | 953,845 |
| 2022-11-21 | $46.51 | $47.21 | $46.14 | $46.30 | $46.30 | 1,110,821 |
| 2022-11-18 | $46.85 | $47.47 | $45.95 | $46.68 | $46.68 | 1,056,999 |
| 2022-11-17 | $44.88 | $45.88 | $44.68 | $45.88 | $45.88 | 715,325 |
| 2022-11-16 | $46.40 | $46.40 | $45.49 | $45.68 | $45.68 | 991,782 |
| 2022-11-15 | $46.92 | $47.67 | $46.42 | $46.85 | $46.85 | 1,483,901 |
| 2022-11-14 | $46.66 | $47.57 | $46.21 | $46.27 | $46.27 | 1,119,187 |
| 2022-11-11 | $47.21 | $47.60 | $46.60 | $47.25 | $47.25 | 1,298,332 |
| 2022-11-10 | $45.66 | $47.14 | $45.44 | $46.94 | $46.94 | 1,795,495 |
| 2022-11-09 | $44.66 | $45.13 | $44.13 | $44.24 | $44.24 | 1,020,999 |
| 2022-11-08 | $45.06 | $45.48 | $44.69 | $45.12 | $45.12 | 1,093,031 |
| 2022-11-07 | $45.40 | $45.50 | $44.13 | $45.04 | $45.04 | 1,128,714 |
| 2022-11-04 | $44.70 | $45.40 | $44.04 | $44.86 | $44.86 | 1,213,921 |
| 2022-11-03 | $42.88 | $44.16 | $42.34 | $43.84 | $43.84 | 1,360,450 |
| 2022-11-02 | $44.09 | $45.07 | $43.54 | $43.56 | $43.56 | 2,198,668 |
| 2022-11-01 | $45.05 | $45.20 | $44.40 | $44.52 | $44.52 | 1,168,519 |
| 2022-10-31 | $44.31 | $44.78 | $43.79 | $44.46 | $44.46 | 1,288,731 |
| 2022-10-28 | $43.32 | $44.44 | $43.12 | $44.43 | $44.43 | 1,228,648 |
| 2022-10-27 | $43.57 | $44.20 | $43.24 | $43.27 | $43.27 | 1,375,670 |
| 2022-10-26 | $43.43 | $44.20 | $42.78 | $42.86 | $42.86 | 1,548,420 |
| 2022-10-25 | $42.23 | $43.81 | $42.09 | $43.41 | $43.41 | 1,749,017 |
| 2022-10-24 | $41.42 | $42.78 | $40.94 | $42.58 | $42.58 | 2,010,574 |
| 2022-10-21 | $39.71 | $41.37 | $39.46 | $41.01 | $41.01 | 2,551,493 |
| 2022-10-20 | $41.39 | $41.63 | $39.46 | $39.88 | $39.88 | 4,302,144 |
| 2022-10-19 | $43.06 | $43.06 | $41.51 | $41.85 | $41.85 | 3,380,673 |
| 2022-10-18 | $42.41 | $42.86 | $41.89 | $42.34 | $42.34 | 1,603,687 |
| 2022-10-17 | $42.96 | $43.00 | $41.50 | $41.53 | $41.53 | 1,542,540 |
| 2022-10-14 | $42.86 | $43.09 | $41.69 | $41.83 | $41.83 | 1,221,473 |
| 2022-10-13 | $40.83 | $42.62 | $40.14 | $41.90 | $41.90 | 1,480,249 |
| 2022-10-12 | $40.34 | $41.55 | $39.87 | $41.21 | $41.21 | 1,241,166 |
| 2022-10-11 | $42.41 | $42.50 | $39.87 | $40.74 | $40.74 | 1,510,743 |
| 2022-10-10 | $41.68 | $41.91 | $40.89 | $41.18 | $41.18 | 862,476 |
| 2022-10-07 | $41.92 | $42.04 | $40.89 | $41.49 | $41.49 | 830,959 |
| 2022-10-06 | $42.36 | $42.94 | $41.86 | $42.46 | $42.46 | 1,031,477 |
| 2022-10-05 | $41.76 | $42.94 | $41.49 | $42.66 | $42.66 | 1,149,799 |
| 2022-10-04 | $41.38 | $42.68 | $41.23 | $42.65 | $42.65 | 1,586,532 |
| 2022-10-03 | $39.35 | $40.20 | $38.72 | $39.91 | $39.91 | 1,380,273 |
| 2022-09-30 | $38.83 | $39.80 | $38.83 | $39.15 | $39.15 | 1,409,442 |
| 2022-09-29 | $39.53 | $39.70 | $38.71 | $39.14 | $39.14 | 1,375,304 |
| 2022-09-28 | $39.00 | $40.59 | $38.65 | $40.35 | $40.35 | 1,701,796 |
| 2022-09-27 | $39.56 | $40.06 | $38.44 | $39.05 | $39.05 | 1,839,394 |
| 2022-09-26 | $40.49 | $40.98 | $38.75 | $38.81 | $38.81 | 2,577,860 |
| 2022-09-23 | $41.15 | $41.34 | $40.10 | $40.78 | $40.78 | 1,672,041 |
| 2022-09-22 | $43.40 | $43.40 | $41.34 | $41.88 | $41.88 | 1,823,808 |
| 2022-09-21 | $44.93 | $45.05 | $43.47 | $43.49 | $43.49 | 1,748,368 |
| 2022-09-20 | $45.55 | $45.90 | $44.79 | $45.33 | $45.33 | 1,002,606 |
| 2022-09-19 | $44.15 | $46.09 | $44.10 | $45.78 | $45.78 | 1,659,420 |
| 2022-09-16 | $45.46 | $45.46 | $44.24 | $44.38 | $44.38 | 2,120,388 |
| 2022-09-15 | $45.88 | $46.91 | $45.80 | $46.26 | $46.26 | 1,776,422 |
| 2022-09-14 | $44.73 | $46.02 | $44.12 | $45.96 | $45.96 | 1,282,120 |
| 2022-09-13 | $45.32 | $46.02 | $44.74 | $44.94 | $44.94 | 1,392,274 |
| 2022-09-12 | $46.97 | $47.41 | $46.48 | $46.82 | $46.82 | 1,229,221 |
| 2022-09-09 | $46.15 | $46.64 | $46.07 | $46.56 | $46.56 | 1,368,800 |
| 2022-09-08 | $45.27 | $46.32 | $45.09 | $45.69 | $45.69 | 1,563,441 |
| 2022-09-07 | $43.99 | $46.13 | $43.99 | $46.09 | $46.09 | 2,008,684 |
| 2022-09-06 | $44.02 | $44.53 | $43.40 | $43.90 | $43.90 | 1,552,174 |
| 2022-09-02 | $44.26 | $44.64 | $43.28 | $43.62 | $43.62 | 1,127,927 |
| 2022-09-01 | $43.18 | $43.71 | $42.24 | $43.69 | $43.69 | 1,487,124 |
| 2022-08-31 | $45.08 | $45.11 | $43.51 | $43.56 | $43.56 | 1,317,735 |
| 2022-08-30 | $45.19 | $45.37 | $44.30 | $44.87 | $44.87 | 1,729,250 |
| 2022-08-29 | $44.27 | $45.03 | $44.24 | $44.64 | $44.64 | 973,238 |
| 2022-08-26 | $46.26 | $46.50 | $44.82 | $44.89 | $44.89 | 911,140 |
| 2022-08-25 | $45.72 | $46.70 | $45.58 | $46.20 | $46.20 | 885,451 |
| 2022-08-24 | $44.66 | $45.51 | $44.50 | $45.41 | $45.41 | 977,352 |
| 2022-08-23 | $44.37 | $44.90 | $43.96 | $44.50 | $44.50 | 1,239,652 |
| 2022-08-22 | $44.43 | $44.88 | $43.72 | $44.19 | $44.19 | 1,224,306 |
| 2022-08-19 | $46.00 | $46.25 | $45.22 | $45.45 | $45.45 | 1,148,394 |
| 2022-08-18 | $46.56 | $46.74 | $46.03 | $46.69 | $46.69 | 983,547 |
| 2022-08-17 | $47.28 | $47.61 | $46.45 | $46.64 | $46.64 | 1,002,504 |
| 2022-08-16 | $48.41 | $48.61 | $47.82 | $48.24 | $48.24 | 1,435,717 |
| 2022-08-15 | $47.16 | $48.76 | $47.16 | $48.45 | $48.45 | 1,209,656 |
| 2022-08-12 | $46.81 | $47.35 | $46.43 | $47.34 | $47.34 | 1,364,974 |
| 2022-08-11 | $47.14 | $47.64 | $46.11 | $46.23 | $46.23 | 1,275,539 |
| 2022-08-10 | $46.85 | $47.37 | $46.58 | $46.61 | $46.61 | 990,660 |
| 2022-08-09 | $46.51 | $46.70 | $45.44 | $45.73 | $45.73 | 956,832 |
| 2022-08-08 | $46.84 | $47.53 | $46.46 | $46.80 | $46.80 | 1,419,750 |
| 2022-08-05 | $46.35 | $46.96 | $46.17 | $46.55 | $46.55 | 851,320 |
| 2022-08-04 | $46.30 | $46.93 | $46.03 | $46.92 | $46.92 | 1,339,200 |
| 2022-08-03 | $44.89 | $46.39 | $44.78 | $46.30 | $46.30 | 1,211,039 |
| 2022-08-02 | $44.56 | $45.06 | $43.94 | $44.50 | $44.50 | 1,499,744 |
| 2022-08-01 | $44.18 | $45.65 | $43.82 | $45.24 | $45.24 | 1,622,398 |
| 2022-07-29 | $43.69 | $44.51 | $43.59 | $44.33 | $44.33 | 1,753,325 |
| 2022-07-28 | $43.22 | $44.06 | $42.46 | $44.01 | $44.01 | 1,594,080 |
| 2022-07-27 | $43.25 | $44.04 | $42.67 | $43.79 | $43.79 | 1,166,299 |
| 2022-07-26 | $43.24 | $43.24 | $42.34 | $42.40 | $42.40 | 1,300,803 |
| 2022-07-25 | $42.92 | $43.84 | $42.48 | $43.74 | $43.74 | 2,442,802 |
| 2022-07-22 | $43.51 | $43.88 | $42.55 | $42.75 | $42.75 | 1,580,501 |
| 2022-07-21 | $43.57 | $43.61 | $42.01 | $43.19 | $43.19 | 2,589,761 |
| 2022-07-20 | $42.78 | $43.78 | $42.27 | $43.40 | $43.40 | 2,016,547 |
| 2022-07-19 | $42.12 | $42.87 | $42.11 | $42.79 | $42.79 | 1,372,697 |
| 2022-07-18 | $42.06 | $42.65 | $41.34 | $41.53 | $41.53 | 2,112,333 |
| 2022-07-15 | $41.48 | $41.68 | $40.48 | $41.31 | $41.31 | 1,286,486 |
| 2022-07-14 | $40.60 | $41.65 | $40.47 | $40.79 | $40.79 | 1,695,876 |
| 2022-07-13 | $40.55 | $41.41 | $40.10 | $41.26 | $41.26 | 1,714,362 |
| 2022-07-12 | $40.34 | $42.40 | $40.34 | $41.80 | $41.80 | 1,657,366 |
| 2022-07-11 | $40.40 | $40.88 | $40.12 | $40.34 | $40.34 | 1,172,488 |
| 2022-07-08 | $41.08 | $41.34 | $40.19 | $40.89 | $40.89 | 1,369,650 |
| 2022-07-07 | $41.54 | $41.72 | $40.38 | $40.97 | $40.97 | 1,515,371 |
| 2022-07-06 | $41.23 | $42.19 | $40.69 | $41.07 | $41.07 | 1,166,727 |
| 2022-07-05 | $40.12 | $41.65 | $39.82 | $41.54 | $41.54 | 2,168,748 |
| 2022-07-01 | $40.25 | $41.20 | $39.67 | $41.17 | $41.17 | 1,420,672 |
| 2022-06-30 | $39.63 | $40.44 | $38.58 | $40.05 | $40.05 | 1,826,682 |
| 2022-06-29 | $40.26 | $40.62 | $39.70 | $40.48 | $40.48 | 1,825,367 |
| 2022-06-28 | $41.54 | $42.82 | $40.68 | $40.78 | $40.78 | 1,244,020 |
| 2022-06-27 | $42.00 | $42.07 | $40.78 | $40.87 | $40.87 | 1,514,082 |
| 2022-06-24 | $39.92 | $42.07 | $39.85 | $41.92 | $41.92 | 1,696,571 |
| 2022-06-23 | $39.85 | $40.30 | $38.87 | $39.90 | $39.90 | 1,824,407 |
| 2022-06-22 | $40.11 | $40.94 | $39.99 | $40.37 | $40.37 | 1,304,427 |
| 2022-06-21 | $41.24 | $41.33 | $39.81 | $40.51 | $40.51 | 1,786,446 |
| 2022-06-17 | $39.26 | $40.64 | $38.19 | $40.42 | $40.42 | 3,009,512 |
| 2022-06-16 | $40.00 | $40.09 | $38.20 | $38.68 | $38.68 | 2,241,518 |
| 2022-06-15 | $41.18 | $42.00 | $40.72 | $41.18 | $41.18 | 1,779,588 |
| 2022-06-14 | $41.30 | $41.51 | $39.92 | $40.60 | $40.60 | 2,137,054 |
| 2022-06-13 | $42.70 | $43.00 | $40.70 | $40.93 | $40.93 | 3,072,546 |
| 2022-06-10 | $45.20 | $46.01 | $43.81 | $44.00 | $44.00 | 2,084,036 |
| 2022-06-09 | $47.51 | $47.84 | $46.06 | $46.07 | $46.07 | 1,296,716 |
| 2022-06-08 | $48.51 | $49.14 | $47.79 | $48.11 | $48.11 | 1,309,150 |
| 2022-06-07 | $48.15 | $49.50 | $48.06 | $49.33 | $49.33 | 1,231,257 |
| 2022-06-06 | $49.70 | $49.78 | $48.32 | $48.85 | $48.85 | 1,417,878 |
| 2022-06-03 | $47.02 | $49.30 | $46.46 | $48.88 | $48.88 | 3,661,538 |
| 2022-06-02 | $46.54 | $47.61 | $46.45 | $47.39 | $47.39 | 1,270,579 |
| 2022-06-01 | $48.68 | $48.97 | $46.01 | $46.57 | $46.57 | 1,945,293 |
| 2022-05-31 | $47.34 | $48.77 | $46.88 | $48.26 | $48.26 | 1,818,733 |
| 2022-05-27 | $47.31 | $48.53 | $47.31 | $48.43 | $48.43 | 1,385,260 |
| 2022-05-26 | $45.92 | $47.67 | $45.92 | $47.13 | $47.13 | 2,333,080 |
| 2022-05-25 | $44.20 | $45.76 | $43.88 | $45.16 | $45.16 | 2,227,351 |
| 2022-05-24 | $45.63 | $45.69 | $43.80 | $44.21 | $44.21 | 1,490,181 |
| 2022-05-23 | $46.98 | $47.30 | $45.85 | $46.46 | $46.46 | 1,373,533 |
| 2022-05-20 | $47.53 | $47.73 | $45.10 | $46.10 | $46.10 | 1,428,190 |
| 2022-05-19 | $45.95 | $47.70 | $45.86 | $46.76 | $46.76 | 1,557,521 |
| 2022-05-18 | $47.32 | $48.15 | $46.39 | $46.58 | $46.58 | 1,580,290 |
| 2022-05-17 | $47.24 | $48.24 | $46.71 | $48.02 | $48.02 | 1,671,015 |
| 2022-05-16 | $45.93 | $46.40 | $45.47 | $45.60 | $45.60 | 1,224,437 |
| 2022-05-13 | $45.28 | $46.45 | $45.05 | $46.15 | $46.15 | 2,044,236 |
| 2022-05-12 | $45.24 | $45.96 | $43.39 | $44.61 | $44.61 | 2,423,618 |
| 2022-05-11 | $47.35 | $48.60 | $45.66 | $45.81 | $45.81 | 1,840,896 |
| 2022-05-10 | $47.94 | $48.47 | $46.56 | $47.47 | $47.47 | 1,888,849 |
| 2022-05-09 | $49.23 | $49.50 | $47.05 | $47.27 | $47.27 | 2,302,499 |
| 2022-05-06 | $51.00 | $51.08 | $49.10 | $50.22 | $50.22 | 1,577,225 |
| 2022-05-05 | $52.51 | $53.08 | $50.74 | $51.14 | $51.14 | 1,878,126 |
| 2022-05-04 | $52.16 | $53.60 | $51.74 | $53.50 | $53.50 | 2,030,543 |
| 2022-05-03 | $53.58 | $53.78 | $52.42 | $53.06 | $53.06 | 1,752,384 |
| 2022-05-02 | $54.13 | $54.45 | $51.51 | $53.06 | $53.06 | 2,680,169 |
| 2022-04-29 | $55.06 | $56.08 | $54.18 | $54.39 | $54.39 | 1,676,910 |
| 2022-04-28 | $55.29 | $55.72 | $53.71 | $55.54 | $55.54 | 1,722,073 |
| 2022-04-27 | $53.70 | $54.91 | $52.79 | $54.29 | $54.29 | 2,398,960 |
| 2022-04-26 | $55.60 | $55.80 | $53.36 | $53.86 | $53.86 | 2,637,400 |
| 2022-04-25 | $56.04 | $56.80 | $55.03 | $56.44 | $56.44 | 2,137,135 |
| 2022-04-22 | $59.34 | $59.37 | $56.33 | $56.55 | $56.55 | 3,021,393 |
| 2022-04-21 | $61.00 | $61.55 | $58.43 | $58.78 | $58.78 | 4,019,584 |
| 2022-04-20 | $58.54 | $59.42 | $58.46 | $58.69 | $58.69 | 2,470,479 |
| 2022-04-19 | $57.47 | $58.82 | $57.19 | $58.27 | $58.27 | 2,273,369 |
| 2022-04-18 | $56.76 | $57.47 | $56.27 | $56.85 | $56.85 | 1,269,845 |
| 2022-04-14 | $56.68 | $57.88 | $56.52 | $57.11 | $57.11 | 1,582,202 |
| 2022-04-13 | $56.34 | $57.00 | $55.04 | $56.24 | $56.24 | 2,348,054 |
| 2022-04-12 | $53.00 | $53.96 | $52.53 | $53.45 | $53.45 | 1,344,816 |
| 2022-04-11 | $52.25 | $54.04 | $51.91 | $52.82 | $52.82 | 1,474,909 |
| 2022-04-08 | $53.47 | $53.68 | $52.19 | $52.29 | $52.29 | 1,691,375 |
| 2022-04-07 | $54.64 | $54.64 | $52.32 | $53.40 | $53.40 | 2,139,117 |
| 2022-04-06 | $55.40 | $55.77 | $53.48 | $55.04 | $55.04 | 2,314,353 |
| 2022-04-05 | $57.24 | $57.75 | $55.77 | $56.87 | $56.87 | 2,505,500 |
| 2022-04-04 | $57.58 | $57.79 | $56.73 | $57.16 | $57.16 | 1,203,721 |
| 2022-04-01 | $58.36 | $58.76 | $57.45 | $57.95 | $57.95 | 1,601,445 |
| 2022-03-31 | $58.17 | $58.85 | $57.63 | $58.01 | $58.01 | 1,438,080 |
| 2022-03-30 | $57.85 | $58.60 | $57.39 | $58.01 | $58.01 | 1,635,363 |
| 2022-03-29 | $58.88 | $59.54 | $57.48 | $58.39 | $58.39 | 3,000,041 |
| 2022-03-28 | $57.75 | $58.11 | $56.60 | $57.19 | $57.19 | 1,931,821 |
| 2022-03-25 | $56.53 | $57.77 | $56.10 | $57.44 | $57.44 | 2,146,645 |
| 2022-03-24 | $55.40 | $56.00 | $54.26 | $55.94 | $55.94 | 2,265,815 |
| 2022-03-23 | $54.05 | $54.76 | $53.80 | $54.12 | $54.12 | 2,184,821 |
| 2022-03-22 | $54.29 | $55.17 | $54.21 | $54.53 | $54.53 | 1,735,628 |
| 2022-03-21 | $54.54 | $54.76 | $53.03 | $53.74 | $53.74 | 2,016,337 |
| 2022-03-18 | $54.06 | $55.58 | $53.58 | $55.19 | $55.19 | 2,378,227 |
| 2022-03-17 | $53.17 | $54.55 | $52.70 | $54.32 | $54.32 | 2,009,002 |
| 2022-03-16 | $52.38 | $54.85 | $52.38 | $54.69 | $54.69 | 2,889,981 |
| 2022-03-15 | $52.18 | $53.33 | $50.54 | $51.74 | $51.74 | 2,710,769 |
| 2022-03-14 | $49.50 | $50.81 | $48.53 | $49.60 | $49.60 | 2,467,103 |
| 2022-03-11 | $50.56 | $50.76 | $48.60 | $48.82 | $48.82 | 2,192,003 |
| 2022-03-10 | $47.61 | $49.77 | $46.80 | $49.15 | $49.15 | 2,121,343 |
| 2022-03-09 | $48.56 | $50.06 | $48.29 | $48.63 | $48.63 | 3,640,665 |
| 2022-03-08 | $45.08 | $48.79 | $43.46 | $46.67 | $46.67 | 4,209,469 |
| 2022-03-07 | $48.50 | $48.87 | $43.62 | $43.69 | $43.69 | 3,682,461 |
| 2022-03-04 | $50.10 | $50.55 | $48.52 | $49.14 | $49.14 | 2,533,941 |
| 2022-03-03 | $53.23 | $53.75 | $51.04 | $51.42 | $51.42 | 1,915,273 |
| 2022-03-02 | $53.18 | $53.65 | $52.02 | $52.62 | $52.62 | 1,975,263 |
| 2022-03-01 | $55.35 | $55.74 | $51.95 | $52.34 | $52.34 | 3,083,740 |
| 2022-02-28 | $56.35 | $56.90 | $55.20 | $56.14 | $56.14 | 2,879,053 |
| 2022-02-25 | $56.75 | $58.15 | $56.34 | $57.57 | $57.57 | 2,021,667 |
| 2022-02-24 | $52.48 | $56.46 | $51.62 | $56.20 | $56.20 | 2,608,767 |
| 2022-02-23 | $58.29 | $58.51 | $55.64 | $55.82 | $55.82 | 1,758,724 |
| 2022-02-22 | $58.00 | $59.23 | $57.35 | $57.83 | $57.83 | 1,686,911 |
| 2022-02-18 | $58.80 | $59.92 | $58.41 | $58.79 | $58.79 | 2,603,712 |
| 2022-02-17 | $59.38 | $59.83 | $58.48 | $58.89 | $58.89 | 1,207,129 |
| 2022-02-16 | $59.37 | $61.07 | $59.15 | $60.31 | $60.31 | 1,915,900 |
| 2022-02-15 | $58.71 | $60.25 | $58.40 | $59.91 | $59.91 | 2,514,843 |
| 2022-02-14 | $57.05 | $58.08 | $56.57 | $57.01 | $57.01 | 2,260,246 |
| 2022-02-11 | $58.92 | $59.68 | $55.90 | $56.84 | $56.84 | 2,248,381 |
| 2022-02-10 | $58.09 | $59.87 | $57.89 | $58.62 | $58.62 | 2,001,079 |
| 2022-02-09 | $58.00 | $59.16 | $57.86 | $58.59 | $58.59 | 2,096,646 |
| 2022-02-08 | $55.93 | $57.74 | $55.35 | $57.65 | $57.65 | 2,328,527 |
| 2022-02-07 | $54.53 | $55.89 | $54.48 | $55.36 | $55.36 | 2,038,199 |
| 2022-02-04 | $52.82 | $53.74 | $52.33 | $53.49 | $53.49 | 1,282,452 |
| 2022-02-03 | $54.10 | $54.61 | $53.12 | $53.24 | $53.24 | 1,374,158 |
| 2022-02-02 | $54.56 | $54.90 | $53.60 | $54.35 | $54.35 | 1,534,769 |
| 2022-02-01 | $55.01 | $55.88 | $54.41 | $54.81 | $54.81 | 1,908,509 |
| 2022-01-31 | $51.57 | $54.84 | $51.38 | $54.74 | $54.74 | 2,220,117 |
| 2022-01-28 | $52.26 | $52.63 | $49.73 | $52.25 | $52.25 | 2,280,787 |
| 2022-01-27 | $53.86 | $56.05 | $52.39 | $52.60 | $52.60 | 3,346,412 |
| 2022-01-26 | $53.21 | $54.03 | $51.58 | $52.31 | $52.31 | 2,531,968 |
| 2022-01-25 | $50.75 | $52.50 | $50.67 | $52.19 | $52.19 | 2,487,416 |
| 2022-01-24 | $50.59 | $51.50 | $48.73 | $51.40 | $51.40 | 3,193,610 |
| 2022-01-21 | $53.49 | $53.76 | $51.82 | $52.02 | $52.02 | 2,106,238 |
| 2022-01-20 | $54.60 | $55.67 | $53.68 | $53.81 | $53.81 | 1,646,688 |
| 2022-01-19 | $55.13 | $55.70 | $54.30 | $54.37 | $54.37 | 1,579,643 |
| 2022-01-18 | $55.03 | $56.15 | $54.82 | $54.98 | $54.98 | 1,325,532 |
| 2022-01-14 | $55.88 | $56.34 | $54.95 | $55.79 | $55.79 | 1,552,489 |
| 2022-01-13 | $55.50 | $57.60 | $55.20 | $56.55 | $56.55 | 1,900,981 |
| 2022-01-12 | $55.61 | $56.18 | $55.02 | $55.15 | $55.15 | 1,207,630 |
| 2022-01-11 | $55.00 | $56.20 | $54.93 | $55.99 | $55.99 | 1,198,713 |
| 2022-01-10 | $56.25 | $56.56 | $54.52 | $55.10 | $55.10 | 2,206,271 |
| 2022-01-07 | $55.07 | $56.68 | $54.73 | $55.86 | $55.86 | 1,831,753 |
| 2022-01-06 | $55.69 | $55.99 | $54.17 | $54.46 | $54.46 | 1,593,377 |
| 2022-01-05 | $55.82 | $56.33 | $54.71 | $54.77 | $54.77 | 1,914,899 |
| 2022-01-04 | $55.19 | $55.61 | $54.33 | $55.45 | $55.45 | 2,613,973 |
| 2022-01-03 | $52.86 | $54.63 | $52.83 | $54.07 | $54.07 | 1,942,663 |
| 2021-12-31 | $51.93 | $52.44 | $51.62 | $52.10 | $52.10 | 1,263,995 |
| 2021-12-30 | $51.88 | $52.92 | $51.80 | $51.94 | $51.94 | 1,667,392 |
| 2021-12-29 | $52.41 | $52.51 | $51.84 | $52.14 | $52.14 | 1,429,592 |
| 2021-12-28 | $52.10 | $53.40 | $51.98 | $52.90 | $52.90 | 1,292,951 |
| 2021-12-27 | $51.83 | $52.97 | $51.44 | $52.62 | $52.62 | 1,474,734 |
| 2021-12-23 | $53.00 | $53.29 | $52.40 | $53.02 | $53.02 | 1,996,069 |
| 2021-12-22 | $52.24 | $52.72 | $51.57 | $52.19 | $52.19 | 1,605,019 |
| 2021-12-21 | $50.00 | $52.28 | $49.88 | $52.07 | $52.07 | 2,166,242 |
| 2021-12-20 | $48.99 | $50.20 | $48.27 | $49.34 | $49.34 | 1,870,340 |
| 2021-12-17 | $49.37 | $50.98 | $48.71 | $50.03 | $50.03 | 3,780,143 |
| 2021-12-16 | $50.81 | $51.14 | $49.04 | $49.22 | $49.22 | 1,728,711 |
| 2021-12-15 | $50.20 | $50.43 | $48.78 | $50.27 | $50.27 | 1,837,415 |
| 2021-12-14 | $50.20 | $51.69 | $50.01 | $50.14 | $50.14 | 1,555,079 |
| 2021-12-13 | $50.82 | $50.94 | $49.68 | $50.30 | $50.30 | 1,627,953 |
| 2021-12-10 | $51.44 | $52.06 | $50.72 | $51.67 | $51.67 | 2,007,052 |
| 2021-12-09 | $50.72 | $51.78 | $49.85 | $51.42 | $51.42 | 2,309,406 |
| 2021-12-08 | $50.77 | $52.90 | $50.61 | $51.43 | $51.43 | 2,171,075 |
| 2021-12-07 | $51.26 | $51.85 | $49.92 | $50.35 | $50.35 | 1,873,810 |
| 2021-12-06 | $49.51 | $52.27 | $49.47 | $50.62 | $50.62 | 2,716,133 |
| 2021-12-03 | $49.31 | $49.72 | $47.73 | $48.57 | $48.57 | 1,682,002 |
| 2021-12-02 | $47.00 | $49.85 | $46.80 | $49.52 | $49.52 | 2,209,972 |
| 2021-12-01 | $49.96 | $50.22 | $46.26 | $46.29 | $46.29 | 2,594,870 |
| 2021-11-30 | $48.50 | $49.13 | $47.56 | $48.57 | $48.57 | 2,259,061 |
| 2021-11-29 | $50.19 | $50.98 | $48.76 | $49.45 | $49.45 | 2,660,127 |
| 2021-11-26 | $50.00 | $50.07 | $47.38 | $49.45 | $49.45 | 3,092,198 |
| 2021-11-24 | $52.24 | $53.65 | $51.96 | $52.91 | $52.91 | 1,524,966 |
| 2021-11-23 | $53.68 | $54.09 | $52.47 | $52.73 | $52.73 | 1,221,146 |
| 2021-11-22 | $53.23 | $53.88 | $52.48 | $53.08 | $53.08 | 1,918,941 |
| 2021-11-19 | $51.90 | $52.84 | $50.98 | $52.74 | $52.74 | 3,461,973 |
| 2021-11-18 | $53.64 | $53.75 | $52.04 | $52.54 | $52.54 | 1,805,660 |
| 2021-11-17 | $53.70 | $54.06 | $52.95 | $53.54 | $53.54 | 1,289,014 |
| 2021-11-16 | $55.44 | $55.55 | $53.56 | $53.89 | $53.89 | 2,343,875 |
| 2021-11-15 | $56.05 | $56.40 | $55.38 | $55.67 | $55.67 | 1,222,770 |
| 2021-11-12 | $56.82 | $57.13 | $55.05 | $55.65 | $55.65 | 1,873,543 |
| 2021-11-11 | $57.52 | $57.72 | $56.74 | $56.81 | $56.81 | 807,031 |
| 2021-11-10 | $58.19 | $58.82 | $57.26 | $57.54 | $57.54 | 1,321,690 |
| 2021-11-09 | $58.82 | $59.20 | $57.96 | $58.83 | $58.83 | 1,480,783 |
| 2021-11-08 | $59.68 | $60.12 | $58.64 | $58.88 | $58.88 | 1,935,881 |
| 2021-11-05 | $58.55 | $59.73 | $58.13 | $59.35 | $59.35 | 2,460,025 |
| 2021-11-04 | $56.17 | $56.40 | $55.26 | $55.73 | $55.73 | 1,215,246 |
| 2021-11-03 | $54.16 | $55.99 | $53.96 | $55.93 | $55.93 | 1,690,654 |
| 2021-11-02 | $54.51 | $54.62 | $53.61 | $54.45 | $54.45 | 1,398,578 |
| 2021-11-01 | $53.02 | $54.74 | $52.60 | $54.71 | $54.71 | 1,662,882 |
| 2021-10-29 | $52.91 | $53.50 | $52.20 | $52.80 | $52.80 | 1,681,721 |
| 2021-10-28 | $52.79 | $53.44 | $52.62 | $52.86 | $52.86 | 1,527,871 |
| 2021-10-27 | $54.37 | $54.47 | $52.69 | $52.71 | $52.71 | 1,550,290 |
| 2021-10-26 | $54.81 | $55.30 | $54.04 | $54.27 | $54.27 | 1,588,325 |
| 2021-10-25 | $53.70 | $54.63 | $53.40 | $53.94 | $53.94 | 1,842,600 |
| 2021-10-22 | $55.24 | $55.66 | $53.64 | $53.81 | $53.81 | 3,087,146 |
| 2021-10-21 | $57.48 | $58.00 | $55.89 | $56.20 | $56.20 | 2,741,788 |
| 2021-10-20 | $57.01 | $57.86 | $56.23 | $57.25 | $57.25 | 2,070,447 |
| 2021-10-19 | $57.57 | $57.62 | $56.44 | $56.94 | $56.94 | 1,720,590 |
| 2021-10-18 | $57.17 | $57.96 | $56.70 | $57.42 | $57.42 | 1,257,808 |
| 2021-10-15 | $58.94 | $59.12 | $57.68 | $57.77 | $57.77 | 1,933,031 |
| 2021-10-14 | $57.52 | $58.01 | $56.93 | $57.52 | $57.52 | 1,246,661 |
| 2021-10-13 | $58.04 | $58.04 | $56.43 | $57.04 | $57.04 | 2,184,706 |
| 2021-10-12 | $58.17 | $58.89 | $57.63 | $58.43 | $58.43 | 1,783,455 |
| 2021-10-11 | $59.21 | $60.02 | $58.33 | $58.46 | $58.46 | 1,550,700 |
| 2021-10-08 | $60.49 | $60.73 | $59.45 | $59.80 | $59.80 | 899,674 |
| 2021-10-07 | $61.73 | $61.87 | $60.21 | $60.24 | $60.24 | 1,522,450 |
| 2021-10-06 | $59.90 | $61.08 | $59.51 | $61.05 | $61.05 | 1,639,054 |
| 2021-10-05 | $62.19 | $62.91 | $61.20 | $61.60 | $61.60 | 1,705,493 |
| 2021-10-04 | $62.77 | $63.76 | $61.97 | $62.09 | $62.09 | 1,858,352 |
| 2021-10-01 | $60.53 | $62.68 | $59.82 | $62.20 | $62.20 | 2,619,675 |
| 2021-09-30 | $60.18 | $60.18 | $58.16 | $58.60 | $58.60 | 2,021,268 |
| 2021-09-29 | $61.50 | $61.71 | $60.36 | $60.45 | $60.45 | 1,795,575 |
| 2021-09-28 | $61.27 | $62.37 | $61.01 | $61.22 | $61.22 | 1,727,694 |
| 2021-09-27 | $61.64 | $62.85 | $61.17 | $61.25 | $61.25 | 1,880,926 |
| 2021-09-24 | $59.86 | $61.39 | $59.70 | $60.79 | $60.79 | 2,053,524 |
| 2021-09-23 | $57.94 | $60.26 | $57.80 | $59.80 | $59.80 | 2,608,304 |
| 2021-09-22 | $56.57 | $58.08 | $56.57 | $57.45 | $57.45 | 1,909,932 |
| 2021-09-21 | $57.41 | $58.04 | $55.90 | $56.11 | $56.11 | 1,565,310 |
| 2021-09-20 | $56.40 | $57.43 | $55.73 | $56.96 | $56.96 | 2,285,046 |
| 2021-09-17 | $57.16 | $58.04 | $56.22 | $56.92 | $56.92 | 2,370,859 |
| 2021-09-16 | $56.85 | $57.60 | $56.72 | $57.02 | $57.02 | 1,378,836 |
| 2021-09-15 | $56.20 | $56.51 | $55.45 | $56.34 | $56.34 | 1,565,463 |
| 2021-09-14 | $56.76 | $57.13 | $55.95 | $56.30 | $56.30 | 1,082,976 |
| 2021-09-13 | $56.73 | $57.65 | $55.43 | $57.16 | $57.16 | 1,364,112 |
| 2021-09-10 | $58.36 | $58.41 | $56.02 | $56.09 | $56.09 | 2,097,889 |
| 2021-09-09 | $56.13 | $59.24 | $55.84 | $58.20 | $58.20 | 2,208,261 |
| 2021-09-08 | $57.27 | $58.10 | $56.15 | $56.39 | $56.39 | 1,357,333 |
| 2021-09-07 | $56.25 | $57.42 | $56.12 | $57.14 | $57.14 | 1,255,197 |
| 2021-09-03 | $57.64 | $58.56 | $56.85 | $57.11 | $57.11 | 1,401,304 |
| 2021-09-02 | $57.45 | $58.29 | $56.79 | $57.84 | $57.84 | 1,149,686 |
| 2021-09-01 | $57.78 | $57.87 | $56.61 | $57.23 | $57.23 | 1,175,371 |
| 2021-08-31 | $56.60 | $57.71 | $56.36 | $57.34 | $57.34 | 1,413,678 |
| 2021-08-30 | $58.51 | $58.51 | $56.53 | $56.71 | $56.71 | 1,247,142 |
| 2021-08-27 | $57.33 | $58.72 | $57.31 | $58.22 | $58.22 | 1,415,551 |
| 2021-08-26 | $57.23 | $58.18 | $56.65 | $57.18 | $57.18 | 1,343,932 |
| 2021-08-25 | $57.13 | $58.09 | $56.71 | $57.66 | $57.66 | 1,336,467 |
| 2021-08-24 | $56.04 | $57.48 | $55.96 | $57.12 | $57.12 | 1,393,683 |
| 2021-08-23 | $55.00 | $56.07 | $54.94 | $55.15 | $55.15 | 2,324,140 |
| 2021-08-20 | $53.83 | $54.46 | $53.60 | $54.35 | $54.35 | 1,248,955 |
| 2021-08-19 | $54.53 | $54.82 | $52.88 | $53.98 | $53.98 | 1,745,927 |
| 2021-08-18 | $55.08 | $56.17 | $54.75 | $54.89 | $54.89 | 2,306,299 |
| 2021-08-17 | $56.46 | $56.49 | $54.56 | $55.24 | $55.24 | 1,861,747 |
| 2021-08-16 | $57.12 | $57.52 | $56.09 | $57.36 | $57.36 | 1,416,993 |
| 2021-08-13 | $58.43 | $58.55 | $57.45 | $57.62 | $57.62 | 1,095,319 |
| 2021-08-12 | $59.12 | $59.25 | $57.71 | $58.57 | $58.57 | 1,174,908 |
| 2021-08-11 | $57.85 | $59.72 | $57.51 | $59.45 | $59.45 | 2,010,063 |
| 2021-08-10 | $56.81 | $58.98 | $56.52 | $58.47 | $58.47 | 1,621,283 |
| 2021-08-09 | $57.07 | $57.47 | $55.87 | $56.86 | $56.86 | 1,345,166 |
| 2021-08-06 | $58.14 | $58.49 | $57.02 | $57.87 | $57.87 | 1,499,582 |
| 2021-08-05 | $55.25 | $57.87 | $55.15 | $57.56 | $57.56 | 2,223,753 |
| 2021-08-04 | $56.14 | $56.96 | $54.79 | $55.24 | $55.24 | 2,127,444 |
| 2021-08-03 | $56.74 | $57.20 | $55.20 | $57.19 | $57.19 | 1,833,551 |
| 2021-08-02 | $58.21 | $59.73 | $56.62 | $56.71 | $56.71 | 2,440,296 |
| 2021-07-30 | $58.12 | $59.42 | $57.70 | $58.03 | $58.03 | 2,072,561 |
| 2021-07-29 | $60.29 | $60.50 | $58.82 | $58.85 | $58.85 | 1,419,032 |
| 2021-07-28 | $59.90 | $60.20 | $58.32 | $59.66 | $59.66 | 1,586,244 |
| 2021-07-27 | $60.34 | $60.49 | $59.08 | $59.32 | $59.32 | 1,552,476 |
| 2021-07-26 | $58.26 | $60.66 | $58.26 | $60.56 | $60.56 | 2,326,877 |
| 2021-07-23 | $58.86 | $59.48 | $57.74 | $58.25 | $58.25 | 1,920,049 |
| 2021-07-22 | $56.86 | $58.98 | $55.40 | $57.98 | $57.98 | 4,907,429 |
| 2021-07-21 | $56.33 | $58.22 | $56.26 | $57.59 | $57.59 | 2,659,063 |
| 2021-07-20 | $52.82 | $55.91 | $52.58 | $55.48 | $55.48 | 2,404,441 |
| 2021-07-19 | $52.84 | $53.71 | $51.75 | $52.83 | $52.83 | 3,103,912 |
| 2021-07-16 | $57.50 | $57.62 | $54.36 | $54.62 | $54.62 | 2,810,241 |
| 2021-07-15 | $57.09 | $58.00 | $56.01 | $56.91 | $56.91 | 1,938,990 |
| 2021-07-14 | $58.50 | $59.39 | $57.21 | $57.55 | $57.55 | 1,533,673 |
| 2021-07-13 | $59.03 | $59.11 | $57.47 | $57.62 | $57.62 | 1,810,329 |
| 2021-07-12 | $58.82 | $59.80 | $58.07 | $59.67 | $59.67 | 1,297,405 |
| 2021-07-09 | $58.65 | $59.59 | $58.27 | $59.38 | $59.38 | 1,213,538 |
| 2021-07-08 | $56.50 | $58.73 | $55.93 | $57.78 | $57.78 | 1,830,939 |
| 2021-07-07 | $58.99 | $59.63 | $57.22 | $57.62 | $57.62 | 2,208,002 |
| 2021-07-06 | $60.74 | $61.09 | $58.94 | $59.19 | $59.19 | 1,452,387 |
| 2021-07-02 | $61.69 | $61.75 | $60.41 | $60.71 | $60.71 | 1,196,652 |
| 2021-07-01 | $60.86 | $61.55 | $60.46 | $61.43 | $61.43 | 2,243,692 |
| 2021-06-30 | $60.01 | $60.62 | $59.83 | $60.31 | $60.31 | 4,112,675 |
| 2021-06-29 | $61.27 | $61.63 | $59.85 | $60.13 | $60.13 | 3,916,110 |
| 2021-06-28 | $62.45 | $62.69 | $60.52 | $61.45 | $61.45 | 2,038,669 |
| 2021-06-25 | $63.42 | $63.71 | $62.91 | $63.27 | $63.27 | 1,693,696 |
| 2021-06-24 | $64.19 | $64.40 | $63.06 | $63.55 | $63.55 | 1,281,793 |
| 2021-06-23 | $64.30 | $64.49 | $63.74 | $63.78 | $63.78 | 1,495,327 |
| 2021-06-22 | $64.61 | $64.97 | $63.10 | $64.21 | $64.21 | 1,818,020 |
| 2021-06-21 | $63.79 | $65.16 | $63.60 | $65.02 | $65.02 | 1,516,920 |
| 2021-06-18 | $62.43 | $64.13 | $62.01 | $63.31 | $63.31 | 3,381,611 |
| 2021-06-17 | $64.18 | $64.51 | $61.88 | $62.64 | $62.64 | 1,720,226 |
| 2021-06-16 | $64.40 | $64.91 | $63.62 | $63.93 | $63.93 | 1,294,510 |
| 2021-06-15 | $64.71 | $64.94 | $63.54 | $64.33 | $64.33 | 1,720,903 |
| 2021-06-14 | $65.12 | $65.75 | $64.27 | $64.45 | $64.45 | 1,942,842 |
| 2021-06-11 | $64.86 | $65.83 | $63.43 | $65.48 | $65.48 | 2,844,159 |
| 2021-06-10 | $67.01 | $67.01 | $64.76 | $64.90 | $64.90 | 1,491,770 |
| 2021-06-09 | $66.60 | $66.66 | $65.50 | $65.62 | $65.62 | 1,010,359 |
| 2021-06-08 | $66.00 | $66.94 | $65.17 | $66.30 | $66.30 | 1,272,366 |
| 2021-06-07 | $65.91 | $66.39 | $65.26 | $65.56 | $65.56 | 1,094,017 |
| 2021-06-04 | $65.78 | $66.17 | $64.82 | $65.45 | $65.45 | 1,267,524 |
| 2021-06-03 | $66.83 | $67.34 | $65.33 | $65.46 | $65.46 | 2,206,519 |
| 2021-06-02 | $69.84 | $69.85 | $67.54 | $67.84 | $67.84 | 1,876,062 |
| 2021-06-01 | $69.93 | $70.90 | $68.91 | $69.54 | $69.54 | 1,557,047 |
| 2021-05-28 | $70.35 | $70.38 | $68.95 | $69.20 | $69.20 | 1,159,143 |
| 2021-05-27 | $70.14 | $70.61 | $69.39 | $70.43 | $70.43 | 856,437 |
| 2021-05-26 | $68.77 | $69.95 | $68.63 | $69.64 | $69.64 | 1,143,735 |
| 2021-05-25 | $68.96 | $70.30 | $68.10 | $68.25 | $68.25 | 1,780,981 |
| 2021-05-24 | $68.43 | $69.36 | $67.75 | $69.25 | $69.25 | 794,367 |
| 2021-05-21 | $68.88 | $69.30 | $68.00 | $68.07 | $68.07 | 1,083,490 |
| 2021-05-20 | $69.88 | $69.88 | $67.53 | $68.43 | $68.43 | 834,450 |
| 2021-05-19 | $69.29 | $69.77 | $67.90 | $69.33 | $69.33 | 953,222 |
| 2021-05-18 | $72.00 | $72.92 | $70.29 | $70.29 | $70.29 | 1,457,208 |
| 2021-05-17 | $69.20 | $71.87 | $68.53 | $71.67 | $71.67 | 2,057,876 |
| 2021-05-14 | $68.08 | $70.25 | $68.08 | $69.84 | $69.84 | 1,454,250 |
| 2021-05-13 | $65.40 | $67.66 | $65.25 | $67.16 | $67.16 | 1,593,391 |
| 2021-05-12 | $65.23 | $66.49 | $64.55 | $64.77 | $64.77 | 1,809,391 |
| 2021-05-11 | $65.30 | $66.05 | $63.64 | $65.54 | $65.54 | 1,279,848 |
| 2021-05-10 | $68.00 | $68.53 | $67.03 | $67.09 | $67.09 | 814,309 |
| 2021-05-07 | $66.50 | $68.57 | $66.50 | $67.90 | $67.90 | 829,281 |
| 2021-05-06 | $67.02 | $67.40 | $65.78 | $67.04 | $67.04 | 1,014,725 |
| 2021-05-05 | $65.98 | $67.80 | $65.98 | $66.91 | $66.91 | 1,159,900 |
| 2021-05-04 | $68.12 | $68.89 | $65.87 | $66.56 | $66.56 | 1,887,800 |
| 2021-05-03 | $69.46 | $69.80 | $68.05 | $68.69 | $68.69 | 1,186,212 |
| 2021-04-30 | $67.96 | $69.72 | $67.85 | $69.14 | $69.14 | 1,616,287 |
| 2021-04-29 | $69.27 | $69.51 | $68.19 | $68.57 | $68.57 | 889,395 |
| 2021-04-28 | $68.86 | $69.00 | $68.05 | $68.65 | $68.65 | 1,023,244 |
| 2021-04-27 | $69.00 | $69.72 | $68.49 | $69.08 | $69.08 | 838,334 |
| 2021-04-26 | $70.40 | $70.95 | $68.71 | $69.48 | $69.48 | 1,824,171 |
| 2021-04-23 | $67.55 | $69.55 | $67.20 | $69.21 | $69.21 | 1,187,507 |
| 2021-04-22 | $70.00 | $70.24 | $66.96 | $66.96 | $66.96 | 2,410,551 |
| 2021-04-21 | $66.50 | $68.83 | $64.81 | $68.83 | $68.83 | 1,668,893 |
| 2021-04-20 | $67.89 | $68.03 | $65.44 | $66.90 | $66.90 | 1,749,793 |
| 2021-04-19 | $69.00 | $69.18 | $67.88 | $68.77 | $68.77 | 1,286,433 |
| 2021-04-16 | $69.70 | $70.55 | $68.69 | $69.33 | $69.33 | 1,465,869 |
| 2021-04-15 | $71.51 | $71.66 | $68.47 | $69.43 | $69.43 | 1,750,567 |
| 2021-04-14 | $71.59 | $72.40 | $70.41 | $70.57 | $70.57 | 1,550,273 |
| 2021-04-13 | $70.52 | $70.83 | $67.76 | $70.22 | $70.22 | 3,012,551 |
| 2021-04-12 | $72.00 | $72.47 | $70.66 | $71.30 | $71.30 | 1,024,923 |
| 2021-04-09 | $72.70 | $72.95 | $71.59 | $72.63 | $72.63 | 909,526 |
| 2021-04-08 | $71.78 | $72.95 | $70.36 | $72.69 | $72.69 | 1,278,563 |
| 2021-04-07 | $73.70 | $74.25 | $71.72 | $72.36 | $72.36 | 1,246,893 |
| 2021-04-06 | $72.44 | $73.90 | $71.85 | $73.74 | $73.74 | 2,764,155 |
| 2021-04-05 | $70.74 | $72.75 | $70.49 | $71.09 | $71.09 | 1,427,323 |
| 2021-04-01 | $69.67 | $70.44 | $68.95 | $69.49 | $69.49 | 810,336 |
| 2021-03-31 | $70.02 | $70.05 | $68.57 | $69.21 | $69.21 | 1,184,432 |
| 2021-03-30 | $68.01 | $70.34 | $67.75 | $69.94 | $69.94 | 1,602,132 |
| 2021-03-29 | $68.65 | $68.83 | $66.35 | $67.50 | $67.50 | 1,478,934 |
| 2021-03-26 | $68.60 | $69.54 | $66.88 | $68.32 | $68.32 | 1,222,252 |
| 2021-03-25 | $64.25 | $67.97 | $63.50 | $67.75 | $67.75 | 2,028,088 |
| 2021-03-24 | $66.70 | $68.64 | $65.37 | $65.42 | $65.42 | 1,305,171 |
| 2021-03-23 | $67.60 | $68.79 | $65.23 | $65.66 | $65.66 | 1,669,811 |
| 2021-03-22 | $70.42 | $70.42 | $68.24 | $68.56 | $68.56 | 1,728,588 |
| 2021-03-19 | $69.98 | $71.69 | $68.22 | $70.78 | $70.78 | 2,414,319 |
| 2021-03-18 | $72.69 | $73.75 | $70.21 | $70.59 | $70.59 | 1,885,840 |
| 2021-03-17 | $70.05 | $73.26 | $69.76 | $73.20 | $73.20 | 1,948,885 |
| 2021-03-16 | $72.41 | $72.50 | $70.20 | $70.60 | $70.60 | 2,045,530 |
| 2021-03-15 | $69.44 | $72.62 | $68.86 | $71.98 | $71.98 | 3,738,049 |
| 2021-03-12 | $66.01 | $68.88 | $65.80 | $68.02 | $68.02 | 1,865,640 |
| 2021-03-11 | $66.86 | $66.99 | $65.11 | $65.69 | $65.69 | 1,998,685 |
| 2021-03-10 | $66.36 | $67.68 | $65.15 | $66.39 | $66.39 | 1,648,429 |
| 2021-03-09 | $68.66 | $68.75 | $66.21 | $66.89 | $66.89 | 1,449,131 |
| 2021-03-08 | $65.99 | $69.17 | $65.61 | $67.99 | $67.99 | 2,201,370 |
| 2021-03-05 | $65.04 | $65.29 | $59.69 | $64.89 | $64.89 | 1,783,996 |
| 2021-03-04 | $65.32 | $66.70 | $61.85 | $64.62 | $64.62 | 1,592,999 |
| 2021-03-03 | $66.13 | $67.22 | $65.18 | $65.96 | $65.96 | 1,212,037 |
| 2021-03-02 | $64.57 | $65.82 | $64.05 | $65.42 | $65.42 | 1,094,453 |
| 2021-03-01 | $67.08 | $67.67 | $64.31 | $64.83 | $64.83 | 2,445,443 |
| 2021-02-26 | $65.32 | $66.57 | $63.58 | $65.02 | $65.02 | 2,198,274 |
| 2021-02-25 | $67.49 | $67.89 | $64.07 | $65.56 | $65.56 | 2,031,736 |
| 2021-02-24 | $66.90 | $68.99 | $66.64 | $67.45 | $67.45 | 3,229,545 |
| 2021-02-23 | $64.73 | $66.97 | $62.15 | $66.52 | $66.52 | 3,113,296 |
| 2021-02-22 | $63.91 | $66.13 | $62.64 | $63.61 | $63.61 | 4,106,677 |
| 2021-02-19 | $60.42 | $62.86 | $60.18 | $62.28 | $62.28 | 1,986,487 |
| 2021-02-18 | $59.21 | $60.18 | $58.43 | $59.90 | $59.90 | 1,416,254 |
| 2021-02-17 | $59.38 | $60.25 | $58.94 | $59.99 | $59.99 | 1,354,795 |
| 2021-02-16 | $58.54 | $60.10 | $57.69 | $59.94 | $59.94 | 1,650,693 |
| 2021-02-12 | $57.19 | $58.17 | $56.92 | $57.56 | $57.56 | 967,282 |
| 2021-02-11 | $57.04 | $57.74 | $56.45 | $57.69 | $57.69 | 1,362,137 |
| 2021-02-10 | $56.11 | $57.68 | $55.65 | $57.36 | $57.36 | 1,421,854 |
| 2021-02-09 | $56.48 | $56.59 | $55.57 | $55.74 | $55.74 | 1,294,669 |
| 2021-02-08 | $54.60 | $57.60 | $54.59 | $57.08 | $57.08 | 1,755,410 |
| 2021-02-05 | $54.98 | $55.15 | $54.05 | $54.18 | $54.18 | 1,163,516 |
| 2021-02-04 | $52.80 | $54.71 | $52.72 | $54.48 | $54.48 | 1,745,375 |
| 2021-02-03 | $51.25 | $52.74 | $50.76 | $52.54 | $52.54 | 1,530,819 |
| 2021-02-02 | $50.85 | $51.24 | $50.18 | $50.66 | $50.66 | 1,784,021 |
| 2021-02-01 | $49.36 | $50.56 | $48.25 | $49.89 | $49.89 | 2,704,686 |
| 2021-01-29 | $50.48 | $50.56 | $48.13 | $48.83 | $48.83 | 2,231,022 |
| 2021-01-28 | $50.08 | $51.98 | $50.01 | $50.67 | $50.67 | 2,884,625 |
| 2021-01-27 | $50.97 | $51.22 | $48.09 | $48.85 | $48.85 | 3,787,621 |
| 2021-01-26 | $53.50 | $53.65 | $51.62 | $51.83 | $51.83 | 2,736,962 |
| 2021-01-25 | $54.00 | $54.05 | $51.23 | $52.90 | $52.90 | 2,800,310 |
| 2021-01-22 | $54.20 | $54.65 | $53.71 | $54.47 | $54.47 | 936,103 |
| 2021-01-21 | $54.86 | $55.64 | $54.16 | $54.96 | $54.96 | 1,334,719 |
| 2021-01-20 | $54.99 | $56.10 | $54.66 | $55.81 | $55.81 | 1,151,639 |
| 2021-01-19 | $54.47 | $55.12 | $53.42 | $54.71 | $54.71 | 1,194,049 |
| 2021-01-15 | $55.53 | $56.18 | $53.57 | $53.65 | $53.65 | 2,052,701 |
| 2021-01-14 | $52.51 | $56.14 | $52.32 | $55.42 | $55.42 | 3,174,851 |
| 2021-01-13 | $51.46 | $52.37 | $50.63 | $51.85 | $51.85 | 1,652,559 |
| 2021-01-12 | $50.43 | $51.90 | $50.14 | $51.69 | $51.69 | 1,461,348 |
| 2021-01-11 | $50.10 | $50.85 | $49.60 | $50.15 | $50.15 | 1,955,958 |
| 2021-01-08 | $51.79 | $51.93 | $50.48 | $50.98 | $50.98 | 1,043,879 |
| 2021-01-07 | $51.72 | $52.46 | $51.28 | $51.32 | $51.32 | 1,228,156 |
| 2021-01-06 | $49.85 | $52.12 | $49.52 | $51.52 | $51.52 | 2,014,986 |
| 2021-01-05 | $48.84 | $50.69 | $48.79 | $49.86 | $49.86 | 1,645,081 |
| 2021-01-04 | $52.17 | $52.19 | $48.81 | $49.24 | $49.24 | 2,218,749 |
| 2020-12-31 | $52.61 | $52.62 | $51.87 | $52.00 | $52.00 | 1,131,695 |
| 2020-12-30 | $52.00 | $53.03 | $51.98 | $52.90 | $52.90 | 1,243,087 |
| 2020-12-29 | $52.98 | $53.14 | $51.78 | $52.03 | $52.03 | 913,089 |
| 2020-12-28 | $52.95 | $53.76 | $52.41 | $52.58 | $52.58 | 1,292,585 |
| 2020-12-24 | $52.25 | $52.56 | $51.12 | $52.25 | $52.25 | 814,791 |
| 2020-12-23 | $50.63 | $52.72 | $50.61 | $51.84 | $51.84 | 2,143,694 |
| 2020-12-22 | $50.71 | $50.76 | $49.70 | $50.35 | $50.35 | 1,795,245 |
| 2020-12-21 | $48.91 | $50.67 | $48.27 | $50.22 | $50.22 | 2,142,108 |
| 2020-12-18 | $49.74 | $50.63 | $49.60 | $50.35 | $50.35 | 2,931,493 |
| 2020-12-17 | $50.23 | $50.25 | $49.05 | $50.17 | $50.17 | 1,582,433 |
| 2020-12-16 | $49.83 | $50.06 | $49.05 | $49.75 | $49.75 | 1,485,904 |
| 2020-12-15 | $49.34 | $50.57 | $48.29 | $50.33 | $50.33 | 1,627,649 |
| 2020-12-14 | $50.84 | $51.00 | $48.54 | $48.93 | $48.93 | 2,158,302 |
| 2020-12-11 | $51.18 | $51.42 | $48.91 | $49.88 | $49.88 | 1,964,881 |
| 2020-12-10 | $49.14 | $51.37 | $49.10 | $51.29 | $51.29 | 1,335,476 |
| 2020-12-09 | $51.45 | $51.85 | $49.58 | $50.36 | $50.36 | 1,627,788 |
| 2020-12-08 | $50.51 | $51.76 | $50.16 | $50.97 | $50.97 | 1,814,054 |
| 2020-12-07 | $52.64 | $52.94 | $50.80 | $51.01 | $51.01 | 2,707,113 |
| 2020-12-04 | $54.05 | $54.96 | $52.34 | $52.94 | $52.94 | 2,113,589 |
| 2020-12-03 | $52.18 | $54.63 | $52.06 | $53.01 | $53.01 | 2,647,076 |
| 2020-12-02 | $50.19 | $51.49 | $49.91 | $51.29 | $51.29 | 1,824,267 |
| 2020-12-01 | $51.77 | $52.57 | $50.92 | $50.94 | $50.94 | 1,418,799 |
| 2020-11-30 | $52.00 | $52.00 | $49.62 | $50.97 | $50.97 | 2,022,624 |
| 2020-11-27 | $52.46 | $53.42 | $51.39 | $51.55 | $51.55 | 1,338,052 |
| 2020-11-25 | $51.94 | $52.74 | $50.82 | $52.47 | $52.47 | 1,661,446 |
| 2020-11-24 | $51.42 | $52.75 | $50.26 | $52.37 | $52.37 | 3,315,911 |
| 2020-11-23 | $48.40 | $49.97 | $48.18 | $49.72 | $49.72 | 1,887,379 |
| 2020-11-20 | $48.23 | $48.26 | $46.63 | $47.72 | $47.72 | 1,929,069 |
| 2020-11-19 | $47.36 | $48.54 | $47.01 | $48.49 | $48.49 | 1,647,098 |
| 2020-11-18 | $48.50 | $49.71 | $47.60 | $47.72 | $47.72 | 1,985,256 |
| 2020-11-17 | $46.34 | $48.05 | $46.00 | $47.46 | $47.46 | 1,802,439 |
| 2020-11-16 | $47.48 | $47.66 | $45.28 | $47.16 | $47.16 | 3,729,731 |
| 2020-11-13 | $43.11 | $44.87 | $42.78 | $44.66 | $44.66 | 1,923,177 |
| 2020-11-12 | $43.05 | $44.27 | $41.90 | $42.41 | $42.41 | 2,480,016 |
| 2020-11-11 | $45.20 | $45.41 | $43.68 | $44.34 | $44.34 | 2,186,396 |
| 2020-11-10 | $45.90 | $46.65 | $44.20 | $45.52 | $45.52 | 3,642,671 |
| 2020-11-09 | $44.74 | $46.28 | $43.45 | $45.91 | $45.91 | 7,015,144 |
| 2020-11-06 | $38.90 | $38.94 | $37.76 | $38.26 | $38.26 | 1,339,957 |
| 2020-11-05 | $38.23 | $39.55 | $38.10 | $39.18 | $39.18 | 1,477,026 |
| 2020-11-04 | $37.73 | $39.28 | $36.90 | $37.80 | $37.80 | 2,425,687 |
| 2020-11-03 | $39.37 | $39.71 | $38.22 | $38.56 | $38.56 | 2,132,220 |
| 2020-11-02 | $38.22 | $38.43 | $36.82 | $38.27 | $38.27 | 1,722,949 |
| 2020-10-30 | $36.55 | $37.95 | $36.26 | $37.89 | $37.89 | 2,886,606 |
| 2020-10-29 | $35.61 | $37.09 | $35.52 | $36.78 | $36.78 | 1,971,019 |
| 2020-10-28 | $36.50 | $36.77 | $35.06 | $35.71 | $35.71 | 1,862,338 |
| 2020-10-27 | $38.31 | $38.56 | $37.29 | $37.47 | $37.47 | 1,757,648 |
| 2020-10-26 | $40.88 | $41.12 | $37.93 | $38.58 | $38.58 | 2,755,403 |
| 2020-10-23 | $40.63 | $41.73 | $39.83 | $41.57 | $41.57 | 1,974,574 |
| 2020-10-22 | $39.15 | $41.32 | $38.90 | $40.59 | $40.59 | 2,675,840 |
| 2020-10-21 | $39.69 | $40.05 | $38.95 | $39.69 | $39.69 | 1,722,446 |
| 2020-10-20 | $40.33 | $40.78 | $39.69 | $39.93 | $39.93 | 1,678,243 |
| 2020-10-19 | $39.61 | $40.86 | $39.36 | $39.58 | $39.58 | 2,153,458 |
| 2020-10-16 | $38.18 | $39.75 | $38.06 | $39.35 | $39.35 | 2,457,612 |
| 2020-10-15 | $38.02 | $38.20 | $37.33 | $38.03 | $38.03 | 1,818,640 |
| 2020-10-14 | $38.09 | $39.35 | $38.09 | $38.55 | $38.55 | 2,197,121 |
| 2020-10-13 | $38.22 | $38.65 | $37.81 | $38.00 | $38.00 | 1,941,010 |
| 2020-10-12 | $38.32 | $38.59 | $37.82 | $38.41 | $38.41 | 2,139,617 |
| 2020-10-09 | $38.23 | $39.10 | $37.92 | $38.69 | $38.69 | 2,633,481 |
| 2020-10-08 | $37.73 | $39.46 | $37.62 | $38.63 | $38.63 | 3,650,595 |
| 2020-10-07 | $37.21 | $37.64 | $36.80 | $37.02 | $37.02 | 2,102,897 |
| 2020-10-06 | $38.22 | $38.44 | $36.06 | $36.09 | $36.09 | 2,041,000 |
| 2020-10-05 | $37.92 | $38.00 | $36.87 | $37.57 | $37.57 | 1,987,466 |
| 2020-10-02 | $35.60 | $38.15 | $35.31 | $37.52 | $37.52 | 3,904,407 |
| 2020-10-01 | $37.09 | $37.21 | $36.23 | $36.91 | $36.91 | 1,858,682 |
| 2020-09-30 | $37.59 | $38.27 | $36.48 | $36.63 | $36.63 | 1,922,303 |
| 2020-09-29 | $37.40 | $37.42 | $36.29 | $36.67 | $36.67 | 1,747,948 |
| 2020-09-28 | $37.59 | $38.26 | $36.74 | $37.54 | $37.54 | 2,922,841 |
| 2020-09-25 | $35.49 | $36.90 | $35.40 | $36.70 | $36.70 | 1,767,638 |
| 2020-09-24 | $36.54 | $36.59 | $34.83 | $35.70 | $35.70 | 3,326,039 |
| 2020-09-23 | $38.35 | $38.84 | $36.81 | $36.86 | $36.86 | 2,097,352 |
| 2020-09-22 | $37.85 | $38.47 | $37.52 | $37.88 | $37.88 | 1,852,960 |
| 2020-09-21 | $39.36 | $39.80 | $37.54 | $37.64 | $37.64 | 2,862,476 |
| 2020-09-18 | $41.62 | $41.90 | $40.44 | $41.04 | $41.04 | 3,010,778 |
| 2020-09-17 | $42.49 | $43.56 | $41.93 | $42.15 | $42.15 | 1,743,626 |
| 2020-09-16 | $42.13 | $43.94 | $41.57 | $43.12 | $43.12 | 2,408,227 |
| 2020-09-15 | $41.69 | $42.47 | $41.40 | $42.18 | $42.18 | 1,725,148 |
| 2020-09-14 | $40.80 | $41.63 | $40.44 | $41.51 | $41.51 | 1,966,751 |
| 2020-09-11 | $40.76 | $40.88 | $39.77 | $40.33 | $40.33 | 2,445,900 |
| 2020-09-10 | $41.29 | $41.67 | $40.81 | $40.89 | $40.89 | 2,018,868 |
| 2020-09-09 | $40.70 | $41.27 | $39.68 | $40.67 | $40.67 | 2,248,685 |
| 2020-09-08 | $40.17 | $42.57 | $40.06 | $41.60 | $41.60 | 2,914,999 |
| 2020-09-04 | $41.32 | $41.82 | $39.38 | $40.82 | $40.82 | 3,242,221 |
| 2020-09-03 | $41.03 | $42.39 | $39.26 | $40.39 | $40.39 | 3,143,512 |
| 2020-09-02 | $39.23 | $40.56 | $38.77 | $40.47 | $40.47 | 2,375,637 |
| 2020-09-01 | $38.10 | $40.06 | $37.82 | $39.15 | $39.15 | 2,282,826 |
| 2020-08-31 | $40.40 | $40.65 | $38.90 | $38.95 | $38.95 | 2,831,386 |
| 2020-08-28 | $39.05 | $40.74 | $38.56 | $40.73 | $40.73 | 3,823,804 |
| 2020-08-27 | $37.90 | $39.43 | $37.69 | $38.50 | $38.50 | 3,452,599 |
| 2020-08-26 | $37.52 | $37.71 | $36.60 | $36.69 | $36.69 | 1,617,025 |
| 2020-08-25 | $38.18 | $38.48 | $36.75 | $37.71 | $37.71 | 2,345,152 |
| 2020-08-24 | $35.77 | $37.70 | $35.44 | $37.52 | $37.52 | 2,584,574 |
| 2020-08-21 | $35.85 | $36.25 | $35.39 | $35.43 | $35.43 | 1,370,222 |
| 2020-08-20 | $35.50 | $35.99 | $35.04 | $35.77 | $35.77 | 1,362,916 |
| 2020-08-19 | $36.32 | $37.61 | $35.79 | $35.85 | $35.85 | 1,966,945 |
| 2020-08-18 | $36.55 | $36.85 | $35.83 | $36.19 | $36.19 | 1,456,767 |
| 2020-08-17 | $37.48 | $37.63 | $36.17 | $36.26 | $36.26 | 2,083,184 |
| 2020-08-14 | $37.06 | $38.05 | $36.85 | $37.68 | $37.68 | 1,871,962 |
| 2020-08-13 | $37.80 | $38.96 | $37.55 | $37.79 | $37.79 | 1,802,726 |
| 2020-08-12 | $39.53 | $39.74 | $37.57 | $38.46 | $38.46 | 2,187,144 |
| 2020-08-11 | $40.90 | $41.05 | $38.67 | $38.98 | $38.98 | 3,604,075 |
| 2020-08-10 | $36.98 | $39.47 | $36.96 | $39.25 | $39.25 | 3,807,191 |
| 2020-08-07 | $36.00 | $36.63 | $35.79 | $36.61 | $36.61 | 1,588,481 |
| 2020-08-06 | $35.75 | $36.69 | $35.33 | $36.42 | $36.42 | 2,586,152 |
| 2020-08-05 | $35.39 | $36.04 | $34.41 | $35.76 | $35.76 | 3,070,588 |
| 2020-08-04 | $34.01 | $35.02 | $33.95 | $34.30 | $34.30 | 2,277,039 |
| 2020-08-03 | $34.09 | $34.61 | $33.22 | $34.00 | $34.00 | 2,632,925 |
| 2020-07-31 | $34.21 | $34.59 | $33.65 | $34.44 | $34.44 | 2,226,263 |
| 2020-07-30 | $34.10 | $35.00 | $33.89 | $34.66 | $34.66 | 1,695,121 |
| 2020-07-29 | $35.12 | $35.35 | $34.30 | $34.76 | $34.76 | 1,521,253 |
| 2020-07-28 | $33.93 | $35.48 | $33.84 | $35.00 | $35.00 | 2,243,537 |
| 2020-07-27 | $35.02 | $35.44 | $33.88 | $34.15 | $34.15 | 2,128,931 |
| 2020-07-24 | $35.64 | $36.38 | $34.68 | $35.06 | $35.06 | 2,781,094 |
| 2020-07-23 | $36.45 | $37.95 | $34.85 | $36.67 | $36.67 | 3,276,532 |
| 2020-07-22 | $35.92 | $37.31 | $35.72 | $36.30 | $36.30 | 1,781,143 |
| 2020-07-21 | $35.89 | $36.69 | $35.75 | $36.20 | $36.20 | 1,644,055 |
| 2020-07-20 | $36.62 | $37.32 | $35.56 | $35.89 | $35.89 | 1,890,905 |
| 2020-07-17 | $37.25 | $37.52 | $36.58 | $37.00 | $37.00 | 1,140,479 |
| 2020-07-16 | $37.77 | $38.23 | $36.81 | $37.28 | $37.28 | 1,739,012 |
| 2020-07-15 | $37.58 | $38.94 | $36.89 | $38.76 | $38.76 | 3,517,808 |
| 2020-07-14 | $34.27 | $35.85 | $34.13 | $35.49 | $35.49 | 1,694,037 |
| 2020-07-13 | $35.95 | $36.13 | $34.63 | $34.88 | $34.88 | 2,248,643 |
| 2020-07-10 | $34.00 | $36.04 | $33.62 | $35.73 | $35.73 | 2,016,261 |
| 2020-07-09 | $36.00 | $36.12 | $34.38 | $34.44 | $34.44 | 2,175,481 |
| 2020-07-08 | $35.60 | $36.34 | $35.17 | $36.26 | $36.26 | 2,140,127 |
| 2020-07-07 | $36.22 | $36.55 | $35.65 | $36.10 | $36.10 | 2,686,524 |
| 2020-07-06 | $37.34 | $37.90 | $36.03 | $37.08 | $37.08 | 2,129,585 |
| 2020-07-02 | $37.20 | $37.49 | $36.27 | $36.49 | $36.49 | 2,752,134 |
| 2020-07-01 | $37.18 | $38.29 | $35.50 | $35.70 | $35.70 | 3,145,928 |
| 2020-06-30 | $36.44 | $36.81 | $35.32 | $36.26 | $36.26 | 3,097,655 |
| 2020-06-29 | $34.73 | $37.12 | $34.06 | $36.91 | $36.91 | 3,558,277 |
| 2020-06-26 | $35.45 | $35.65 | $33.51 | $34.30 | $34.30 | 3,577,348 |
| 2020-06-25 | $33.24 | $35.68 | $33.00 | $35.48 | $35.48 | 3,048,904 |
| 2020-06-24 | $36.08 | $36.34 | $34.30 | $34.39 | $34.39 | 3,468,492 |
| 2020-06-23 | $36.87 | $37.00 | $35.63 | $36.83 | $36.83 | 2,821,970 |
| 2020-06-22 | $35.50 | $36.79 | $35.23 | $36.47 | $36.47 | 2,917,770 |
| 2020-06-19 | $38.33 | $38.35 | $35.51 | $36.29 | $36.29 | 3,869,593 |
| 2020-06-18 | $36.58 | $37.84 | $36.13 | $37.45 | $37.45 | 3,378,683 |
| 2020-06-17 | $37.61 | $38.17 | $36.75 | $37.41 | $37.41 | 2,481,280 |
| 2020-06-16 | $40.51 | $40.80 | $37.77 | $38.21 | $38.21 | 5,061,905 |
| 2020-06-15 | $35.62 | $38.57 | $35.38 | $37.77 | $37.77 | 5,516,369 |
| 2020-06-12 | $39.72 | $39.80 | $36.33 | $38.47 | $38.47 | 6,091,883 |
| 2020-06-11 | $36.11 | $38.13 | $35.18 | $35.59 | $35.59 | 6,806,606 |
| 2020-06-10 | $44.26 | $44.26 | $39.81 | $41.48 | $41.48 | 8,549,196 |
| 2020-06-09 | $48.06 | $48.48 | $44.01 | $46.10 | $46.10 | 7,364,870 |
| 2020-06-08 | $45.90 | $50.81 | $45.25 | $50.24 | $50.24 | 13,182,311 |
| 2020-06-05 | $47.84 | $48.66 | $41.81 | $42.72 | $42.72 | 9,427,442 |
| 2020-06-04 | $41.00 | $43.41 | $39.57 | $42.32 | $42.32 | 6,753,758 |
| 2020-06-03 | $37.28 | $40.63 | $37.22 | $39.30 | $39.30 | 4,503,685 |
| 2020-06-02 | $37.05 | $37.40 | $35.63 | $36.20 | $36.20 | 3,469,547 |
| 2020-06-01 | $34.38 | $36.58 | $34.05 | $36.11 | $36.11 | 2,884,592 |
| 2020-05-29 | $33.19 | $35.12 | $32.78 | $34.19 | $34.19 | 3,561,776 |
| 2020-05-28 | $35.88 | $36.00 | $34.03 | $34.46 | $34.46 | 3,264,863 |
| 2020-05-27 | $38.53 | $39.47 | $34.43 | $35.74 | $35.74 | 5,492,435 |
| 2020-05-26 | $33.58 | $35.44 | $33.32 | $35.03 | $35.03 | 4,600,368 |
| 2020-05-22 | $32.32 | $32.61 | $30.32 | $31.02 | $31.02 | 2,886,672 |
| 2020-05-21 | $30.36 | $32.19 | $30.21 | $31.84 | $31.84 | 3,276,536 |
| 2020-05-20 | $29.35 | $30.47 | $29.12 | $30.26 | $30.26 | 2,671,445 |
| 2020-05-19 | $29.61 | $29.96 | $28.04 | $28.66 | $28.66 | 3,188,588 |
| 2020-05-18 | $27.67 | $29.50 | $27.08 | $29.05 | $29.05 | 4,331,186 |
| 2020-05-15 | $25.65 | $26.58 | $25.15 | $25.63 | $25.63 | 2,785,261 |
| 2020-05-14 | $24.42 | $26.18 | $23.39 | $26.14 | $26.14 | 3,506,302 |
| 2020-05-13 | $26.56 | $26.66 | $24.80 | $25.52 | $25.52 | 3,447,061 |
| 2020-05-12 | $28.46 | $28.99 | $26.82 | $26.85 | $26.85 | 2,981,603 |
| 2020-05-11 | $29.48 | $29.49 | $28.24 | $28.36 | $28.36 | 2,986,942 |
| 2020-05-08 | $28.77 | $30.16 | $28.56 | $30.00 | $30.00 | 2,767,205 |
| 2020-05-07 | $28.06 | $29.09 | $27.80 | $28.25 | $28.25 | 2,905,909 |
| 2020-05-06 | $28.88 | $29.06 | $27.20 | $27.83 | $27.83 | 2,992,971 |
| 2020-05-05 | $29.72 | $30.37 | $28.41 | $28.97 | $28.97 | 3,954,177 |
| 2020-05-04 | $27.12 | $28.90 | $26.56 | $28.77 | $28.77 | 4,453,675 |
| 2020-05-01 | $31.41 | $31.85 | $29.60 | $30.11 | $30.11 | 2,391,537 |
| 2020-04-30 | $32.78 | $33.50 | $31.40 | $32.52 | $32.52 | 2,673,654 |
| 2020-04-29 | $34.06 | $34.72 | $32.72 | $34.00 | $34.00 | 3,997,467 |
| 2020-04-28 | $28.89 | $32.25 | $28.70 | $31.58 | $31.58 | 3,952,025 |
| 2020-04-27 | $28.34 | $29.26 | $27.70 | $27.85 | $27.85 | 2,766,000 |
| 2020-04-24 | $28.56 | $28.82 | $27.21 | $28.01 | $28.01 | 3,054,869 |
| 2020-04-23 | $28.01 | $28.98 | $27.75 | $28.20 | $28.20 | 2,396,551 |
| 2020-04-22 | $29.00 | $29.23 | $27.02 | $27.53 | $27.53 | 2,600,010 |
| 2020-04-21 | $27.80 | $29.19 | $27.61 | $28.29 | $28.29 | 1,881,871 |
| 2020-04-20 | $28.94 | $29.96 | $28.13 | $29.23 | $29.23 | 1,811,715 |
| 2020-04-17 | $29.69 | $30.28 | $29.31 | $29.93 | $29.93 | 2,489,380 |
| 2020-04-16 | $29.24 | $29.45 | $27.51 | $28.26 | $28.26 | 3,227,788 |
| 2020-04-15 | $32.24 | $32.42 | $29.00 | $30.08 | $30.08 | 4,248,846 |
| 2020-04-14 | $30.58 | $31.92 | $30.42 | $31.05 | $31.05 | 2,730,438 |
| 2020-04-13 | $32.63 | $32.86 | $28.61 | $29.51 | $29.51 | 3,176,559 |
| 2020-04-09 | $31.24 | $33.60 | $30.39 | $31.61 | $31.61 | 4,196,655 |
| 2020-04-08 | $30.20 | $30.32 | $28.95 | $29.14 | $29.14 | 2,934,097 |
| 2020-04-07 | $29.34 | $31.77 | $28.54 | $29.03 | $29.03 | 3,766,491 |
| 2020-04-06 | $26.04 | $27.27 | $24.92 | $26.67 | $26.67 | 3,721,990 |
| 2020-04-03 | $25.16 | $25.65 | $23.58 | $24.69 | $24.69 | 2,700,675 |
| 2020-04-02 | $26.14 | $27.02 | $24.28 | $24.66 | $24.66 | 3,057,262 |
| 2020-04-01 | $26.92 | $27.55 | $25.25 | $26.35 | $26.35 | 3,347,524 |
| 2020-03-31 | $28.96 | $30.71 | $28.13 | $28.47 | $28.47 | 2,666,342 |
| 2020-03-30 | $29.13 | $29.95 | $26.55 | $28.33 | $28.33 | 2,838,243 |
| 2020-03-27 | $31.73 | $31.90 | $29.78 | $29.87 | $29.87 | 3,543,218 |
| 2020-03-26 | $31.91 | $33.37 | $30.02 | $32.49 | $32.49 | 4,914,599 |
| 2020-03-25 | $33.56 | $34.25 | $28.36 | $29.84 | $29.84 | 7,727,931 |
| 2020-03-24 | $29.44 | $31.26 | $27.38 | $28.91 | $28.91 | 4,733,854 |
| 2020-03-23 | $24.00 | $24.98 | $22.15 | $24.03 | $24.03 | 3,682,931 |
| 2020-03-20 | $25.71 | $27.97 | $23.34 | $23.56 | $23.56 | 4,061,830 |
| 2020-03-19 | $24.70 | $25.99 | $22.01 | $24.18 | $24.18 | 2,900,438 |
| 2020-03-18 | $29.53 | $30.04 | $20.02 | $25.13 | $25.13 | 5,065,571 |
| 2020-03-17 | $33.06 | $36.20 | $31.28 | $32.53 | $32.53 | 3,706,023 |
| 2020-03-16 | $32.02 | $34.40 | $28.92 | $32.53 | $32.53 | 4,448,111 |
| 2020-03-13 | $38.10 | $38.10 | $33.00 | $37.95 | $37.95 | 3,946,965 |
| 2020-03-12 | $40.11 | $43.40 | $35.01 | $35.08 | $35.08 | 4,726,849 |
| 2020-03-11 | $45.10 | $46.04 | $43.37 | $45.70 | $45.70 | 3,184,837 |
| 2020-03-10 | $45.31 | $47.69 | $43.37 | $46.78 | $46.78 | 3,138,975 |
| 2020-03-09 | $43.16 | $45.19 | $42.14 | $43.19 | $43.19 | 3,413,260 |
| 2020-03-06 | $41.50 | $48.40 | $41.40 | $45.21 | $45.21 | 5,041,745 |
| 2020-03-05 | $47.66 | $47.66 | $43.36 | $43.46 | $43.46 | 3,857,921 |
| 2020-03-04 | $48.19 | $49.71 | $46.57 | $49.69 | $49.69 | 3,479,700 |
| 2020-03-03 | $50.47 | $50.47 | $46.30 | $47.37 | $47.37 | 3,414,476 |
| 2020-03-02 | $50.85 | $51.30 | $48.38 | $50.03 | $50.03 | 3,072,546 |
| 2020-02-28 | $51.09 | $52.01 | $49.45 | $50.46 | $50.46 | 3,535,279 |
| 2020-02-27 | $54.79 | $56.68 | $52.91 | $52.96 | $52.96 | 2,704,619 |
| 2020-02-26 | $59.37 | $59.66 | $57.20 | $57.37 | $57.37 | 1,813,933 |
| 2020-02-25 | $63.17 | $63.21 | $58.66 | $58.81 | $58.81 | 1,685,769 |
| 2020-02-24 | $63.48 | $63.83 | $62.20 | $63.01 | $63.01 | 1,285,434 |
| 2020-02-21 | $64.91 | $65.53 | $63.95 | $65.43 | $65.43 | 926,517 |
| 2020-02-20 | $64.90 | $65.97 | $64.90 | $65.36 | $65.36 | 786,912 |
| 2020-02-19 | $65.61 | $65.81 | $64.76 | $65.17 | $65.17 | 863,761 |
| 2020-02-18 | $65.94 | $66.31 | $65.40 | $65.49 | $65.49 | 1,265,866 |
| 2020-02-14 | $66.32 | $66.96 | $65.46 | $66.11 | $66.11 | 1,006,287 |
| 2020-02-13 | $65.17 | $66.77 | $65.14 | $66.50 | $66.12 | 1,538,579 |
| 2020-02-12 | $65.10 | $66.15 | $64.81 | $65.54 | $65.17 | 932,608 |
| 2020-02-11 | $64.47 | $65.28 | $64.43 | $64.55 | $64.19 | 788,336 |
| 2020-02-10 | $63.54 | $64.48 | $63.44 | $64.43 | $64.07 | 812,876 |
| 2020-02-07 | $63.90 | $64.21 | $63.28 | $63.96 | $63.60 | 1,338,877 |
| 2020-02-06 | $66.84 | $66.84 | $63.84 | $64.02 | $63.66 | 1,530,647 |
| 2020-02-05 | $66.71 | $66.80 | $65.94 | $66.33 | $65.96 | 1,332,240 |
| 2020-02-04 | $65.59 | $66.40 | $65.43 | $65.77 | $65.40 | 1,513,945 |
| 2020-02-03 | $65.13 | $65.66 | $64.30 | $64.65 | $64.29 | 1,696,924 |
| 2020-01-31 | $65.61 | $65.62 | $64.17 | $64.59 | $64.23 | 1,581,598 |
| 2020-01-30 | $65.87 | $66.07 | $65.03 | $66.01 | $65.64 | 2,127,177 |
| 2020-01-29 | $65.75 | $67.48 | $65.58 | $66.89 | $66.51 | 2,466,240 |
| 2020-01-28 | $65.87 | $66.64 | $65.13 | $65.54 | $65.17 | 2,214,551 |
| 2020-01-27 | $64.88 | $65.62 | $64.20 | $65.34 | $64.97 | 1,778,349 |
| 2020-01-24 | $67.28 | $67.36 | $65.59 | $66.72 | $66.34 | 1,127,210 |
| 2020-01-23 | $65.00 | $67.30 | $64.44 | $67.18 | $66.80 | 1,407,718 |
| 2020-01-22 | $65.44 | $66.28 | $65.30 | $65.59 | $65.22 | 1,397,999 |
| 2020-01-21 | $66.04 | $66.42 | $64.18 | $64.99 | $64.62 | 1,636,291 |
| 2020-01-17 | $66.84 | $67.11 | $66.04 | $66.62 | $66.24 | 943,922 |
| 2020-01-16 | $67.00 | $67.43 | $65.85 | $66.54 | $66.16 | 966,167 |
| 2020-01-15 | $66.01 | $67.06 | $65.96 | $66.59 | $66.21 | 782,276 |
| 2020-01-14 | $66.76 | $67.45 | $66.02 | $66.18 | $65.81 | 994,727 |
| 2020-01-13 | $65.84 | $66.19 | $65.64 | $65.87 | $65.50 | 629,491 |
| 2020-01-10 | $66.60 | $66.70 | $65.82 | $65.89 | $65.52 | 1,007,568 |
| 2020-01-09 | $67.02 | $67.02 | $66.20 | $66.37 | $66.00 | 1,140,407 |
| 2020-01-08 | $66.03 | $67.59 | $66.02 | $66.50 | $66.12 | 1,438,528 |
| 2020-01-07 | $66.56 | $66.82 | $66.06 | $66.18 | $65.81 | 1,048,745 |
| 2020-01-06 | $66.09 | $66.89 | $66.02 | $66.60 | $66.22 | 1,342,640 |
| 2020-01-03 | $66.80 | $67.11 | $66.02 | $66.92 | $66.54 | 1,404,601 |
| 2020-01-02 | $68.15 | $68.79 | $67.62 | $68.17 | $67.79 | 1,396,577 |
| 2019-12-31 | $67.56 | $68.16 | $67.56 | $67.75 | $67.37 | 735,302 |
| 2019-12-30 | $68.17 | $68.30 | $67.33 | $67.68 | $67.30 | 861,831 |
| 2019-12-27 | $69.24 | $69.30 | $68.12 | $68.29 | $67.90 | 1,011,755 |
| 2019-12-26 | $69.18 | $69.59 | $68.75 | $69.07 | $68.68 | 519,598 |
| 2019-12-24 | $69.58 | $69.58 | $68.78 | $69.09 | $68.70 | 360,810 |
| 2019-12-23 | $69.63 | $69.63 | $68.93 | $69.29 | $68.90 | 1,099,180 |
| 2019-12-20 | $69.62 | $69.62 | $69.00 | $69.34 | $68.95 | 1,401,913 |
| 2019-12-19 | $69.01 | $69.28 | $68.66 | $69.20 | $68.81 | 1,105,980 |
| 2019-12-18 | $70.41 | $70.41 | $68.54 | $69.03 | $68.64 | 1,807,191 |
| 2019-12-17 | $68.94 | $70.25 | $68.73 | $70.06 | $69.66 | 1,545,278 |
| 2019-12-16 | $67.81 | $69.14 | $67.81 | $69.00 | $68.61 | 1,220,286 |
| 2019-12-13 | $67.44 | $67.66 | $66.29 | $67.41 | $67.03 | 1,120,690 |
| 2019-12-12 | $67.42 | $68.47 | $67.17 | $67.69 | $67.31 | 1,553,837 |
| 2019-12-11 | $67.33 | $67.57 | $66.60 | $66.74 | $66.36 | 852,509 |
| 2019-12-10 | $67.31 | $67.98 | $66.85 | $67.24 | $66.86 | 744,657 |
| 2019-12-09 | $68.03 | $68.24 | $67.86 | $67.99 | $67.61 | 860,133 |
| 2019-12-06 | $67.87 | $68.47 | $67.37 | $68.32 | $67.93 | 834,837 |
| 2019-12-05 | $67.05 | $67.64 | $67.05 | $67.29 | $66.91 | 560,784 |
| 2019-12-04 | $66.83 | $68.00 | $66.75 | $66.92 | $66.54 | 776,203 |
| 2019-12-03 | $67.49 | $67.49 | $66.58 | $66.61 | $66.23 | 1,079,731 |
| 2019-12-02 | $69.17 | $69.70 | $68.06 | $68.11 | $67.73 | 904,657 |
| 2019-11-29 | $69.21 | $69.73 | $68.86 | $69.01 | $68.62 | 270,582 |
| 2019-11-27 | $69.50 | $69.78 | $68.74 | $69.17 | $68.78 | 635,277 |
| 2019-11-26 | $68.71 | $69.49 | $68.61 | $69.44 | $69.05 | 564,109 |
| 2019-11-25 | $68.80 | $69.30 | $68.68 | $68.79 | $68.40 | 493,221 |
| 2019-11-22 | $68.30 | $68.83 | $68.08 | $68.76 | $68.37 | 613,144 |
| 2019-11-21 | $68.45 | $68.85 | $67.96 | $68.00 | $67.62 | 688,303 |
| 2019-11-20 | $69.43 | $69.54 | $67.94 | $68.44 | $68.05 | 789,041 |
| 2019-11-19 | $70.13 | $70.46 | $69.50 | $70.07 | $69.67 | 561,339 |
| 2019-11-18 | $70.35 | $70.35 | $69.71 | $70.06 | $69.66 | 432,415 |
| 2019-11-15 | $70.94 | $70.95 | $70.18 | $70.38 | $69.64 | 468,840 |
| 2019-11-14 | $70.26 | $70.81 | $70.06 | $70.41 | $69.66 | 459,177 |
| 2019-11-13 | $70.23 | $70.63 | $69.94 | $70.52 | $69.77 | 414,764 |
| 2019-11-12 | $71.98 | $71.98 | $70.60 | $70.84 | $70.09 | 513,101 |
| 2019-11-11 | $71.03 | $71.91 | $70.56 | $71.91 | $71.15 | 603,172 |
| 2019-11-08 | $70.79 | $71.26 | $69.95 | $71.17 | $70.42 | 506,089 |
| 2019-11-07 | $71.58 | $72.22 | $70.64 | $70.93 | $70.18 | 681,097 |
| 2019-11-06 | $71.07 | $71.47 | $70.48 | $71.37 | $70.61 | 709,609 |
| 2019-11-05 | $70.85 | $71.92 | $70.77 | $71.38 | $70.62 | 777,588 |
| 2019-11-04 | $70.83 | $71.00 | $70.25 | $70.63 | $69.88 | 755,965 |
| 2019-11-01 | $69.89 | $70.57 | $69.64 | $70.15 | $69.41 | 666,296 |
| 2019-10-31 | $69.90 | $70.15 | $69.04 | $69.43 | $68.70 | 715,501 |
| 2019-10-30 | $69.64 | $70.47 | $69.35 | $70.38 | $69.64 | 932,702 |
| 2019-10-29 | $70.00 | $70.42 | $69.57 | $69.76 | $69.02 | 801,809 |
| 2019-10-28 | $70.40 | $71.33 | $69.87 | $70.08 | $69.34 | 1,438,594 |
| 2019-10-25 | $69.00 | $72.00 | $68.80 | $71.57 | $70.81 | 1,669,883 |
| 2019-10-24 | $69.30 | $69.70 | $68.28 | $68.76 | $68.03 | 1,492,657 |
| 2019-10-23 | $69.09 | $69.38 | $68.85 | $68.91 | $68.18 | 741,934 |
| 2019-10-22 | $68.99 | $69.77 | $68.33 | $69.19 | $68.46 | 1,133,248 |
| 2019-10-21 | $67.91 | $69.28 | $67.35 | $69.04 | $68.31 | 1,448,248 |
| 2019-10-18 | $66.61 | $67.52 | $66.08 | $66.84 | $66.13 | 969,715 |
| 2019-10-17 | $67.14 | $67.76 | $66.51 | $66.98 | $66.27 | 749,363 |
| 2019-10-16 | $67.34 | $67.47 | $66.57 | $66.83 | $66.12 | 942,140 |
| 2019-10-15 | $66.42 | $67.73 | $65.98 | $67.33 | $66.62 | 930,604 |
| 2019-10-14 | $65.87 | $66.59 | $65.39 | $66.21 | $65.51 | 598,583 |
| 2019-10-11 | $66.00 | $67.63 | $65.00 | $66.08 | $65.38 | 1,587,853 |
| 2019-10-10 | $63.00 | $64.96 | $62.76 | $64.88 | $64.19 | 575,738 |
| 2019-10-09 | $64.05 | $64.68 | $64.03 | $64.11 | $63.43 | 537,031 |
| 2019-10-08 | $63.28 | $64.76 | $62.96 | $63.18 | $62.51 | 962,291 |
| 2019-10-07 | $63.60 | $64.19 | $63.48 | $63.96 | $63.28 | 629,007 |
| 2019-10-04 | $62.38 | $63.63 | $62.25 | $63.51 | $62.84 | 479,845 |
| 2019-10-03 | $62.69 | $62.87 | $61.15 | $62.30 | $61.64 | 982,025 |
| 2019-10-02 | $64.13 | $64.20 | $61.50 | $62.72 | $62.06 | 1,334,531 |
| 2019-10-01 | $65.45 | $65.91 | $64.64 | $64.95 | $64.26 | 612,726 |
| 2019-09-30 | $64.40 | $65.24 | $64.24 | $64.91 | $64.22 | 808,852 |
| 2019-09-27 | $64.98 | $65.57 | $63.93 | $64.18 | $63.50 | 813,976 |
| 2019-09-26 | $65.05 | $65.08 | $64.18 | $64.57 | $63.89 | 543,250 |
| 2019-09-25 | $64.68 | $65.43 | $64.59 | $65.05 | $64.36 | 528,010 |
| 2019-09-24 | $65.13 | $65.27 | $64.38 | $64.65 | $63.97 | 596,561 |
| 2019-09-23 | $64.73 | $65.21 | $64.42 | $64.64 | $63.96 | 647,718 |
| 2019-09-20 | $64.95 | $65.46 | $64.61 | $65.00 | $64.31 | 1,251,947 |
| 2019-09-19 | $64.71 | $65.31 | $64.43 | $64.58 | $63.90 | 605,342 |
| 2019-09-18 | $64.82 | $64.99 | $64.09 | $64.93 | $64.24 | 758,623 |
| 2019-09-17 | $64.25 | $65.49 | $64.17 | $64.92 | $64.23 | 657,469 |
| 2019-09-16 | $64.00 | $65.84 | $63.64 | $64.66 | $63.98 | 1,295,195 |
| 2019-09-13 | $66.28 | $66.52 | $65.82 | $65.87 | $65.17 | 588,406 |
| 2019-09-12 | $65.79 | $66.47 | $65.30 | $65.68 | $64.98 | 668,285 |
| 2019-09-11 | $64.98 | $65.90 | $64.32 | $65.83 | $65.13 | 786,368 |
| 2019-09-10 | $65.01 | $65.48 | $64.51 | $64.99 | $64.30 | 723,047 |
| 2019-09-09 | $63.08 | $65.05 | $62.65 | $64.77 | $64.08 | 951,218 |
| 2019-09-06 | $63.78 | $64.18 | $62.90 | $63.09 | $62.42 | 1,033,967 |
| 2019-09-05 | $62.18 | $63.92 | $62.06 | $63.39 | $62.72 | 1,285,723 |
| 2019-09-04 | $60.63 | $61.87 | $60.06 | $61.77 | $61.12 | 1,067,041 |
| 2019-09-03 | $59.43 | $60.51 | $59.43 | $60.43 | $59.79 | 1,110,627 |
| 2019-08-30 | $60.13 | $60.34 | $59.37 | $59.72 | $59.09 | 842,062 |
| 2019-08-29 | $59.33 | $60.17 | $59.06 | $59.96 | $59.33 | 788,312 |
| 2019-08-28 | $57.79 | $59.04 | $57.71 | $58.74 | $58.12 | 728,385 |
| 2019-08-27 | $58.78 | $58.88 | $57.12 | $58.01 | $57.40 | 1,455,453 |
| 2019-08-26 | $58.44 | $58.85 | $57.73 | $58.38 | $57.76 | 1,044,943 |
| 2019-08-23 | $59.56 | $59.90 | $57.57 | $57.93 | $57.32 | 1,180,849 |
| 2019-08-22 | $59.88 | $60.02 | $58.99 | $59.73 | $59.10 | 929,343 |
| 2019-08-21 | $60.39 | $60.64 | $59.67 | $59.81 | $59.18 | 1,038,870 |
| 2019-08-20 | $60.31 | $60.34 | $59.51 | $60.11 | $59.47 | 740,431 |
| 2019-08-19 | $60.68 | $61.51 | $60.48 | $60.59 | $59.95 | 903,368 |
| 2019-08-16 | $59.31 | $60.51 | $59.20 | $60.36 | $59.38 | 952,835 |
| 2019-08-15 | $59.34 | $59.53 | $58.82 | $59.02 | $58.06 | 1,223,095 |
| 2019-08-14 | $60.60 | $60.99 | $58.33 | $59.23 | $58.27 | 1,416,642 |
| 2019-08-13 | $61.82 | $62.79 | $61.11 | $61.17 | $60.18 | 1,161,985 |
| 2019-08-12 | $63.43 | $63.43 | $61.36 | $62.11 | $61.10 | 1,298,548 |
| 2019-08-09 | $64.16 | $64.79 | $63.90 | $63.93 | $62.89 | 746,638 |
| 2019-08-08 | $63.47 | $64.67 | $63.44 | $64.53 | $63.48 | 769,018 |
| 2019-08-07 | $62.12 | $63.37 | $61.56 | $63.11 | $62.08 | 749,740 |
| 2019-08-06 | $61.97 | $62.66 | $61.84 | $62.47 | $61.45 | 797,331 |
| 2019-08-05 | $62.54 | $62.65 | $60.51 | $61.52 | $60.52 | 1,208,396 |
| 2019-08-02 | $63.00 | $63.77 | $62.44 | $63.27 | $62.24 | 1,021,117 |
| 2019-08-01 | $63.57 | $64.25 | $62.90 | $63.14 | $62.11 | 1,069,480 |
| 2019-07-31 | $63.98 | $64.51 | $63.26 | $63.36 | $62.33 | 1,170,982 |
| 2019-07-30 | $63.69 | $64.56 | $63.49 | $64.01 | $62.97 | 815,631 |
| 2019-07-29 | $64.23 | $64.24 | $62.67 | $63.97 | $62.93 | 1,397,849 |
| 2019-07-26 | $64.22 | $65.22 | $64.08 | $64.92 | $63.86 | 1,637,840 |
| 2019-07-25 | $64.73 | $65.57 | $63.32 | $63.86 | $62.82 | 1,598,979 |
| 2019-07-24 | $65.10 | $65.91 | $64.85 | $65.57 | $64.50 | 1,007,577 |
| 2019-07-23 | $63.10 | $65.40 | $62.83 | $65.10 | $64.04 | 1,458,419 |
| 2019-07-22 | $63.76 | $64.20 | $62.86 | $62.87 | $61.85 | 1,303,889 |
| 2019-07-19 | $64.52 | $65.14 | $63.48 | $63.49 | $62.46 | 1,143,271 |
| 2019-07-18 | $63.75 | $64.42 | $63.34 | $64.36 | $63.31 | 1,018,779 |
| 2019-07-17 | $65.27 | $65.32 | $63.73 | $63.78 | $62.74 | 1,178,975 |
| 2019-07-16 | $63.36 | $65.62 | $63.30 | $65.41 | $64.35 | 1,384,989 |
| 2019-07-15 | $64.14 | $64.58 | $63.25 | $63.36 | $62.33 | 946,292 |
| 2019-07-12 | $63.56 | $64.61 | $63.33 | $64.24 | $63.20 | 958,705 |
| 2019-07-11 | $63.20 | $63.55 | $62.42 | $63.31 | $62.28 | 982,458 |
| 2019-07-10 | $64.15 | $64.39 | $62.56 | $62.94 | $61.92 | 1,197,020 |
| 2019-07-09 | $64.30 | $64.62 | $63.32 | $63.69 | $62.65 | 910,717 |
| 2019-07-08 | $64.17 | $64.91 | $64.08 | $64.68 | $63.63 | 1,228,542 |
| 2019-07-05 | $63.72 | $64.22 | $63.15 | $64.07 | $63.03 | 566,810 |
| 2019-07-03 | $63.42 | $64.69 | $63.30 | $63.84 | $62.80 | 759,894 |
| 2019-07-02 | $64.20 | $64.53 | $63.08 | $63.09 | $62.06 | 1,098,178 |
| 2019-07-01 | $64.10 | $64.60 | $62.91 | $63.71 | $62.67 | 1,122,714 |
| 2019-06-28 | $63.30 | $64.00 | $63.05 | $63.91 | $62.87 | 2,179,741 |
| 2019-06-27 | $62.15 | $63.49 | $62.15 | $63.11 | $62.08 | 862,642 |
| 2019-06-26 | $61.85 | $62.23 | $61.42 | $61.91 | $60.90 | 646,459 |
| 2019-06-25 | $62.37 | $63.20 | $61.65 | $61.94 | $60.93 | 1,388,330 |
| 2019-06-24 | $62.23 | $62.67 | $61.91 | $62.42 | $61.40 | 936,461 |
| 2019-06-21 | $60.86 | $62.59 | $60.30 | $62.08 | $61.07 | 2,177,557 |
| 2019-06-20 | $63.25 | $63.30 | $60.32 | $60.72 | $59.73 | 2,019,301 |
| 2019-06-19 | $63.17 | $63.22 | $62.38 | $62.86 | $61.84 | 589,883 |
| 2019-06-18 | $62.70 | $63.63 | $62.51 | $62.94 | $61.92 | 673,005 |
| 2019-06-17 | $63.20 | $63.20 | $62.49 | $62.52 | $61.50 | 916,087 |
| 2019-06-14 | $62.33 | $63.41 | $61.62 | $63.12 | $62.09 | 1,236,882 |
| 2019-06-13 | $61.01 | $62.33 | $61.01 | $62.16 | $61.15 | 916,637 |
| 2019-06-12 | $60.92 | $61.38 | $60.52 | $60.96 | $59.97 | 593,878 |
| 2019-06-11 | $61.00 | $61.28 | $60.53 | $60.76 | $59.77 | 645,385 |
| 2019-06-10 | $60.88 | $61.80 | $60.57 | $60.64 | $59.65 | 814,967 |
| 2019-06-07 | $61.00 | $61.53 | $60.49 | $60.53 | $59.55 | 984,242 |
| 2019-06-06 | $61.51 | $61.70 | $60.29 | $60.95 | $59.96 | 618,481 |
| 2019-06-05 | $61.46 | $61.82 | $61.21 | $61.61 | $60.61 | 1,103,096 |
| 2019-06-04 | $59.68 | $61.00 | $59.68 | $60.86 | $59.87 | 1,197,755 |
| 2019-06-03 | $58.01 | $59.38 | $57.85 | $59.07 | $58.11 | 877,479 |
| 2019-05-31 | $58.15 | $58.46 | $57.82 | $58.20 | $57.25 | 812,426 |
| 2019-05-30 | $59.50 | $59.75 | $58.50 | $58.78 | $57.82 | 1,239,978 |
| 2019-05-29 | $60.01 | $60.26 | $58.73 | $59.27 | $58.31 | 957,882 |
| 2019-05-28 | $60.55 | $60.81 | $59.85 | $60.05 | $59.07 | 853,309 |
| 2019-05-24 | $61.34 | $61.88 | $60.37 | $60.59 | $59.60 | 722,530 |
| 2019-05-23 | $60.23 | $61.45 | $59.41 | $61.36 | $60.36 | 1,104,827 |
| 2019-05-22 | $62.08 | $62.25 | $60.60 | $60.68 | $59.69 | 1,308,801 |
| 2019-05-21 | $62.13 | $62.87 | $61.90 | $62.62 | $61.60 | 803,728 |
| 2019-05-20 | $61.50 | $62.45 | $61.22 | $61.95 | $60.94 | 935,389 |
| 2019-05-17 | $61.94 | $63.20 | $61.68 | $62.39 | $61.03 | 870,850 |
| 2019-05-16 | $61.71 | $63.19 | $61.60 | $62.64 | $61.27 | 1,353,845 |
| 2019-05-15 | $60.79 | $61.79 | $60.50 | $61.49 | $60.15 | 1,128,628 |
| 2019-05-14 | $60.28 | $61.67 | $60.08 | $61.38 | $60.04 | 989,426 |
| 2019-05-13 | $60.01 | $60.18 | $59.22 | $60.13 | $58.82 | 939,841 |
| 2019-05-10 | $60.21 | $61.42 | $59.30 | $61.27 | $59.93 | 862,209 |
| 2019-05-09 | $60.21 | $60.40 | $59.46 | $60.30 | $58.99 | 1,097,452 |
| 2019-05-08 | $60.84 | $61.27 | $60.31 | $60.69 | $59.37 | 762,172 |
| 2019-05-07 | $61.71 | $61.71 | $60.25 | $61.09 | $59.76 | 944,809 |
| 2019-05-06 | $61.37 | $62.29 | $61.15 | $62.19 | $60.83 | 716,421 |
| 2019-05-03 | $62.35 | $63.26 | $62.35 | $62.48 | $61.12 | 702,536 |
| 2019-05-02 | $62.15 | $63.20 | $61.98 | $62.34 | $60.98 | 1,166,290 |
| 2019-05-01 | $62.00 | $62.46 | $61.72 | $62.07 | $60.72 | 1,126,438 |
| 2019-04-30 | $61.41 | $62.38 | $61.18 | $61.90 | $60.55 | 1,500,668 |
| 2019-04-29 | $60.30 | $60.98 | $60.15 | $60.54 | $59.22 | 1,373,182 |
| 2019-04-26 | $59.10 | $60.99 | $58.70 | $60.62 | $59.30 | 2,519,151 |
| 2019-04-25 | $60.79 | $61.25 | $58.25 | $59.17 | $57.88 | 1,959,987 |
| 2019-04-24 | $60.99 | $61.55 | $60.28 | $60.80 | $59.48 | 985,724 |
| 2019-04-23 | $60.27 | $61.23 | $60.18 | $60.89 | $59.56 | 1,118,878 |
| 2019-04-22 | $61.16 | $61.20 | $60.05 | $60.30 | $58.99 | 2,194,077 |
| 2019-04-18 | $61.29 | $61.75 | $60.70 | $61.67 | $60.33 | 976,590 |
| 2019-04-17 | $61.87 | $62.10 | $61.07 | $61.38 | $60.04 | 1,157,198 |
| 2019-04-16 | $60.30 | $61.11 | $60.19 | $60.97 | $59.64 | 1,040,679 |
| 2019-04-15 | $60.82 | $60.82 | $59.82 | $60.06 | $58.75 | 1,065,830 |
| 2019-04-12 | $60.39 | $61.09 | $59.77 | $60.63 | $59.31 | 1,988,579 |
| 2019-04-11 | $58.92 | $60.57 | $58.86 | $59.71 | $58.41 | 2,174,210 |
| 2019-04-10 | $58.66 | $59.04 | $57.72 | $58.78 | $57.50 | 1,838,488 |
| 2019-04-09 | $58.01 | $58.31 | $57.54 | $57.84 | $56.58 | 1,026,724 |
| 2019-04-08 | $58.19 | $58.63 | $57.82 | $58.33 | $57.06 | 988,702 |
| 2019-04-05 | $57.99 | $58.85 | $57.99 | $58.54 | $57.26 | 1,010,756 |
| 2019-04-04 | $57.94 | $58.39 | $57.13 | $57.82 | $56.56 | 1,055,835 |
| 2019-04-03 | $58.64 | $59.06 | $57.72 | $57.79 | $56.53 | 1,922,974 |
| 2019-04-02 | $58.19 | $58.52 | $57.12 | $58.14 | $56.87 | 1,563,395 |
| 2019-04-01 | $56.30 | $57.89 | $56.11 | $57.32 | $56.07 | 1,950,740 |
| 2019-03-29 | $55.47 | $56.25 | $55.28 | $56.12 | $54.90 | 1,521,634 |
| 2019-03-28 | $55.17 | $55.38 | $54.73 | $55.17 | $53.97 | 1,118,221 |
| 2019-03-27 | $53.99 | $55.30 | $53.80 | $54.99 | $53.79 | 1,873,329 |
| 2019-03-26 | $53.93 | $54.49 | $53.53 | $53.91 | $52.74 | 1,323,956 |
| 2019-03-25 | $54.09 | $54.39 | $53.39 | $53.60 | $52.43 | 1,435,069 |
| 2019-03-22 | $55.08 | $55.38 | $54.24 | $54.25 | $53.07 | 1,550,477 |
| 2019-03-21 | $55.02 | $55.57 | $55.02 | $55.22 | $54.02 | 1,544,654 |
| 2019-03-20 | $56.00 | $56.19 | $54.88 | $55.19 | $53.99 | 1,649,286 |
| 2019-03-19 | $55.99 | $56.90 | $55.92 | $56.11 | $54.89 | 1,478,445 |
| 2019-03-18 | $55.73 | $56.10 | $55.22 | $55.81 | $54.59 | 1,351,500 |
| 2019-03-15 | $55.58 | $56.06 | $55.46 | $55.76 | $54.54 | 2,798,763 |
| 2019-03-14 | $56.16 | $56.72 | $55.26 | $55.49 | $54.28 | 2,204,257 |
| 2019-03-13 | $54.58 | $56.18 | $54.43 | $56.03 | $54.81 | 3,544,371 |
| 2019-03-12 | $55.44 | $55.44 | $53.70 | $54.09 | $52.91 | 4,294,162 |
| 2019-03-11 | $55.35 | $55.98 | $54.60 | $55.42 | $54.21 | 2,414,342 |
| 2019-03-08 | $55.38 | $55.92 | $54.95 | $55.62 | $54.41 | 2,833,811 |
| 2019-03-07 | $55.72 | $56.25 | $55.20 | $55.95 | $54.73 | 4,076,994 |
| 2019-03-06 | $57.90 | $57.92 | $55.83 | $55.83 | $54.61 | 4,119,042 |
| 2019-03-05 | $59.76 | $59.77 | $57.62 | $57.78 | $56.52 | 3,692,241 |
| 2019-03-04 | $61.24 | $61.34 | $59.22 | $59.50 | $58.20 | 1,856,221 |
| 2019-03-01 | $61.86 | $62.02 | $60.27 | $61.31 | $59.97 | 1,952,577 |
| 2019-02-28 | $61.98 | $62.13 | $60.97 | $61.70 | $60.36 | 1,158,512 |
| 2019-02-27 | $62.60 | $62.69 | $61.21 | $61.98 | $60.63 | 1,523,351 |
| 2019-02-26 | $62.74 | $63.56 | $62.65 | $62.94 | $61.57 | 969,622 |
| 2019-02-25 | $62.80 | $63.38 | $62.56 | $62.75 | $61.38 | 1,123,218 |
| 2019-02-22 | $62.86 | $63.09 | $62.11 | $62.40 | $61.04 | 1,617,817 |
| 2019-02-21 | $63.44 | $64.04 | $62.51 | $62.86 | $61.49 | 1,524,903 |
| 2019-02-20 | $63.75 | $64.40 | $63.24 | $63.34 | $61.96 | 2,483,370 |
| 2019-02-19 | $65.86 | $66.17 | $64.53 | $64.56 | $63.15 | 2,073,294 |
| 2019-02-15 | $66.92 | $67.12 | $66.09 | $66.32 | $64.87 | 837,780 |
| 2019-02-14 | $66.41 | $67.07 | $65.68 | $66.57 | $64.78 | 741,530 |
| 2019-02-13 | $66.95 | $67.47 | $66.56 | $66.70 | $64.90 | 868,554 |
| 2019-02-12 | $66.60 | $67.64 | $66.30 | $66.69 | $64.89 | 1,588,152 |
| 2019-02-11 | $65.44 | $66.46 | $65.40 | $66.30 | $64.51 | 1,050,298 |
| 2019-02-08 | $64.70 | $65.28 | $64.10 | $65.27 | $63.51 | 723,881 |
| 2019-02-07 | $64.66 | $65.29 | $64.42 | $65.23 | $63.47 | 958,435 |
| 2019-02-06 | $64.35 | $64.82 | $63.85 | $64.82 | $63.07 | 909,070 |
| 2019-02-05 | $64.60 | $65.23 | $64.36 | $64.74 | $63.00 | 975,751 |
| 2019-02-04 | $64.64 | $64.81 | $63.45 | $64.48 | $62.74 | 1,036,613 |
| 2019-02-01 | $64.17 | $65.20 | $63.56 | $64.36 | $62.63 | 1,105,204 |
| 2019-01-31 | $64.49 | $64.71 | $63.20 | $63.95 | $62.23 | 1,650,131 |
| 2019-01-30 | $64.82 | $65.43 | $63.86 | $64.66 | $62.92 | 1,601,656 |
| 2019-01-29 | $64.50 | $64.99 | $63.77 | $64.56 | $62.82 | 1,481,066 |
| 2019-01-28 | $63.01 | $65.30 | $63.01 | $64.53 | $62.79 | 1,627,428 |
| 2019-01-25 | $64.24 | $64.93 | $62.52 | $63.48 | $61.77 | 3,485,753 |
| 2019-01-24 | $65.72 | $66.60 | $65.38 | $65.78 | $64.01 | 1,984,588 |
| 2019-01-23 | $64.32 | $64.70 | $63.18 | $63.71 | $61.99 | 1,121,058 |
| 2019-01-22 | $64.79 | $65.14 | $63.59 | $63.96 | $62.24 | 1,094,041 |
| 2019-01-18 | $64.84 | $64.97 | $64.18 | $64.86 | $63.11 | 1,569,765 |
| 2019-01-17 | $64.85 | $65.34 | $64.13 | $64.42 | $62.69 | 1,404,934 |
| 2019-01-16 | $65.44 | $65.84 | $64.86 | $64.90 | $63.15 | 1,261,444 |
| 2019-01-15 | $64.81 | $65.80 | $63.88 | $64.28 | $62.55 | 1,308,177 |
| 2019-01-14 | $63.39 | $64.98 | $62.64 | $64.36 | $62.63 | 1,986,023 |
| 2019-01-11 | $63.00 | $64.37 | $62.70 | $64.14 | $62.41 | 1,370,183 |
| 2019-01-10 | $61.40 | $63.49 | $59.47 | $63.40 | $61.69 | 1,694,087 |
| 2019-01-09 | $60.59 | $62.62 | $60.42 | $62.18 | $60.51 | 1,345,999 |
| 2019-01-08 | $61.03 | $61.30 | $60.24 | $60.65 | $59.02 | 1,127,969 |
| 2019-01-07 | $60.30 | $60.85 | $59.57 | $60.12 | $58.50 | 1,552,278 |
| 2019-01-04 | $58.95 | $60.65 | $58.67 | $60.00 | $58.38 | 2,309,886 |
| 2019-01-03 | $60.30 | $60.30 | $57.28 | $58.12 | $56.55 | 2,421,447 |
| 2019-01-02 | $59.93 | $61.91 | $59.31 | $61.52 | $59.86 | 1,296,398 |
| 2018-12-31 | $60.54 | $61.30 | $60.03 | $60.85 | $59.21 | 1,564,136 |
| 2018-12-28 | $60.91 | $61.62 | $59.54 | $60.31 | $58.69 | 1,351,516 |
| 2018-12-27 | $60.09 | $60.74 | $58.52 | $60.74 | $59.10 | 1,084,554 |
| 2018-12-26 | $57.98 | $60.80 | $57.66 | $60.79 | $59.15 | 1,474,190 |
| 2018-12-24 | $58.79 | $59.00 | $57.42 | $57.58 | $56.03 | 857,805 |
| 2018-12-21 | $60.76 | $61.58 | $59.15 | $59.34 | $57.74 | 2,229,366 |
| 2018-12-20 | $61.50 | $61.99 | $59.37 | $60.68 | $59.05 | 2,026,366 |
| 2018-12-19 | $62.75 | $63.50 | $61.43 | $62.03 | $60.36 | 1,364,918 |
| 2018-12-18 | $62.32 | $63.19 | $62.08 | $62.66 | $60.97 | 1,742,785 |
| 2018-12-17 | $62.09 | $62.54 | $60.92 | $61.29 | $59.64 | 1,449,771 |
| 2018-12-14 | $60.62 | $63.57 | $60.50 | $62.30 | $60.62 | 2,354,056 |
| 2018-12-13 | $62.08 | $62.50 | $61.20 | $61.34 | $59.69 | 3,666,680 |
| 2018-12-12 | $63.04 | $63.28 | $61.65 | $62.02 | $60.35 | 2,916,054 |
| 2018-12-11 | $64.20 | $64.36 | $62.23 | $62.43 | $60.75 | 2,137,909 |
| 2018-12-10 | $64.94 | $65.62 | $62.87 | $63.48 | $61.77 | 2,470,831 |
| 2018-12-07 | $68.81 | $69.22 | $64.43 | $64.94 | $63.19 | 2,372,478 |
| 2018-12-06 | $69.49 | $70.03 | $68.82 | $69.61 | $67.74 | 2,715,996 |
| 2018-12-04 | $71.75 | $72.51 | $69.17 | $70.03 | $68.14 | 4,564,160 |
| 2018-12-03 | $73.88 | $74.57 | $72.64 | $72.84 | $70.88 | 2,803,676 |
| 2018-11-30 | $73.37 | $73.79 | $72.20 | $73.26 | $71.29 | 3,025,505 |
| 2018-11-29 | $74.50 | $74.83 | $72.88 | $72.94 | $70.98 | 2,557,213 |
| 2018-11-28 | $72.37 | $74.76 | $71.68 | $74.74 | $72.73 | 3,739,095 |
| 2018-11-27 | $69.19 | $71.66 | $68.83 | $70.75 | $68.84 | 3,109,043 |
| 2018-11-26 | $69.86 | $70.35 | $68.45 | $68.90 | $67.04 | 1,786,107 |
| 2018-11-23 | $68.77 | $69.72 | $68.48 | $69.41 | $67.54 | 900,222 |
| 2018-11-21 | $67.48 | $70.00 | $67.36 | $68.52 | $66.67 | 1,182,223 |
| 2018-11-20 | $66.75 | $68.13 | $66.31 | $67.02 | $65.22 | 1,415,226 |
| 2018-11-19 | $67.75 | $68.65 | $67.01 | $67.30 | $65.49 | 1,033,564 |
| 2018-11-16 | $67.22 | $68.23 | $66.71 | $67.99 | $65.85 | 902,779 |
| 2018-11-15 | $67.08 | $67.88 | $66.27 | $67.71 | $65.57 | 933,921 |
| 2018-11-14 | $67.96 | $68.45 | $66.91 | $67.21 | $65.09 | 1,030,205 |
| 2018-11-13 | $66.28 | $67.98 | $66.28 | $67.58 | $65.45 | 1,337,424 |
| 2018-11-12 | $66.01 | $66.74 | $65.05 | $65.76 | $63.69 | 982,890 |
| 2018-11-09 | $65.58 | $66.66 | $65.24 | $65.97 | $63.89 | 1,046,401 |
| 2018-11-08 | $65.97 | $66.46 | $65.31 | $65.71 | $63.64 | 991,053 |
| 2018-11-07 | $64.83 | $66.91 | $64.83 | $66.19 | $64.10 | 1,106,221 |
| 2018-11-06 | $63.80 | $64.76 | $63.29 | $64.60 | $62.56 | 1,154,374 |
| 2018-11-05 | $63.85 | $64.36 | $63.28 | $63.90 | $61.89 | 1,629,774 |
| 2018-11-02 | $64.12 | $65.30 | $63.35 | $63.88 | $61.87 | 1,686,042 |
| 2018-11-01 | $61.72 | $63.96 | $61.72 | $63.69 | $61.68 | 1,400,090 |
| 2018-10-31 | $64.00 | $64.26 | $61.35 | $61.42 | $59.48 | 1,821,969 |
| 2018-10-30 | $61.00 | $63.41 | $60.88 | $63.24 | $61.25 | 1,252,221 |
| 2018-10-29 | $62.07 | $63.14 | $60.24 | $61.00 | $59.08 | 1,085,951 |
| 2018-10-26 | $61.88 | $62.80 | $60.22 | $61.47 | $59.53 | 1,802,782 |
| 2018-10-25 | $61.45 | $63.97 | $59.55 | $63.06 | $61.07 | 2,672,004 |
| 2018-10-24 | $63.13 | $63.54 | $60.86 | $61.11 | $59.18 | 2,290,798 |
| 2018-10-23 | $62.55 | $63.20 | $61.33 | $62.99 | $61.00 | 2,098,623 |
| 2018-10-22 | $62.88 | $63.76 | $62.49 | $63.54 | $61.54 | 985,332 |
| 2018-10-19 | $62.36 | $62.91 | $61.87 | $62.58 | $60.61 | 1,195,932 |
| 2018-10-18 | $64.28 | $64.31 | $62.10 | $62.37 | $60.40 | 1,712,364 |
| 2018-10-17 | $64.84 | $65.99 | $63.91 | $64.49 | $62.46 | 1,688,501 |
| 2018-10-16 | $61.94 | $64.02 | $61.58 | $63.86 | $61.85 | 1,369,845 |
| 2018-10-15 | $61.70 | $62.42 | $61.25 | $61.86 | $59.91 | 1,375,437 |
| 2018-10-12 | $61.50 | $63.15 | $60.86 | $61.57 | $59.63 | 3,094,629 |
| 2018-10-11 | $60.74 | $61.56 | $59.63 | $59.81 | $57.92 | 2,602,277 |
| 2018-10-10 | $62.16 | $62.56 | $60.17 | $60.23 | $58.33 | 2,617,176 |
| 2018-10-09 | $64.57 | $65.02 | $62.36 | $62.61 | $60.64 | 3,395,209 |
| 2018-10-08 | $65.85 | $66.09 | $64.70 | $65.31 | $63.25 | 1,933,144 |
| 2018-10-05 | $66.59 | $66.88 | $65.90 | $66.08 | $64.00 | 1,110,087 |
| 2018-10-04 | $66.67 | $67.11 | $66.13 | $66.82 | $64.71 | 1,243,171 |
| 2018-10-03 | $66.69 | $66.87 | $65.95 | $66.69 | $64.59 | 2,126,469 |
| 2018-10-02 | $67.45 | $67.79 | $65.82 | $66.26 | $64.17 | 2,153,028 |
| 2018-10-01 | $68.71 | $69.14 | $67.41 | $67.76 | $65.62 | 1,728,917 |
| 2018-09-28 | $68.81 | $69.19 | $68.06 | $68.86 | $66.69 | 1,397,831 |
| 2018-09-27 | $68.34 | $70.00 | $68.21 | $68.98 | $66.80 | 2,562,951 |
| 2018-09-26 | $66.57 | $67.66 | $66.22 | $67.12 | $65.00 | 1,326,899 |
| 2018-09-25 | $67.42 | $67.87 | $66.07 | $66.15 | $64.06 | 2,251,315 |
| 2018-09-24 | $69.35 | $69.99 | $66.75 | $67.29 | $65.17 | 1,436,242 |
| 2018-09-21 | $69.88 | $70.75 | $69.75 | $70.08 | $67.87 | 1,735,434 |
| 2018-09-20 | $70.00 | $70.41 | $68.97 | $69.75 | $67.55 | 1,008,495 |
| 2018-09-19 | $69.51 | $70.44 | $69.43 | $69.68 | $67.48 | 890,118 |
| 2018-09-18 | $69.14 | $69.69 | $68.15 | $69.24 | $67.06 | 1,164,244 |
| 2018-09-17 | $68.80 | $69.88 | $68.80 | $69.28 | $67.10 | 1,265,181 |
| 2018-09-14 | $68.23 | $69.05 | $67.92 | $68.91 | $66.74 | 910,709 |
| 2018-09-13 | $68.00 | $68.72 | $67.82 | $68.42 | $66.26 | 858,082 |
| 2018-09-12 | $69.15 | $69.31 | $67.58 | $67.76 | $65.62 | 1,029,315 |
| 2018-09-11 | $68.00 | $69.32 | $67.74 | $68.97 | $66.80 | 1,498,748 |
| 2018-09-10 | $67.24 | $68.57 | $66.71 | $68.15 | $66.00 | 867,709 |
| 2018-09-07 | $66.81 | $67.71 | $66.44 | $66.88 | $64.77 | 1,025,956 |
| 2018-09-06 | $68.30 | $68.56 | $66.77 | $67.04 | $64.93 | 1,019,243 |
| 2018-09-05 | $68.10 | $69.04 | $67.53 | $68.38 | $66.22 | 2,046,498 |
| 2018-09-04 | $67.68 | $68.32 | $66.94 | $67.87 | $65.73 | 1,567,126 |
| 2018-08-31 | $67.24 | $67.57 | $66.92 | $67.49 | $65.36 | 767,171 |
| 2018-08-30 | $67.43 | $68.09 | $66.94 | $67.19 | $65.07 | 1,333,348 |
| 2018-08-29 | $66.62 | $67.51 | $66.11 | $67.37 | $65.25 | 1,039,083 |
| 2018-08-28 | $65.86 | $67.67 | $65.77 | $66.91 | $64.80 | 2,105,352 |
| 2018-08-27 | $65.00 | $65.76 | $65.00 | $65.68 | $63.61 | 1,429,592 |
| 2018-08-24 | $64.67 | $64.97 | $63.95 | $64.83 | $62.79 | 1,171,140 |
| 2018-08-23 | $64.98 | $65.32 | $64.59 | $64.70 | $62.66 | 865,322 |
| 2018-08-22 | $66.22 | $66.47 | $64.73 | $64.90 | $62.85 | 1,042,669 |
| 2018-08-21 | $66.96 | $67.69 | $66.58 | $66.59 | $64.49 | 1,156,202 |
| 2018-08-20 | $64.80 | $67.01 | $64.80 | $66.84 | $64.73 | 1,489,238 |
| 2018-08-17 | $64.51 | $65.44 | $64.37 | $65.00 | $62.65 | 1,592,731 |
| 2018-08-16 | $63.90 | $65.39 | $63.83 | $64.31 | $61.99 | 2,064,868 |
| 2018-08-15 | $62.67 | $63.84 | $62.29 | $63.74 | $61.44 | 977,307 |
| 2018-08-14 | $62.00 | $63.32 | $62.00 | $62.75 | $60.48 | 580,846 |
| 2018-08-13 | $63.00 | $63.02 | $61.31 | $61.89 | $59.65 | 1,178,711 |
| 2018-08-10 | $63.56 | $63.56 | $62.57 | $63.23 | $60.94 | 973,011 |
| 2018-08-09 | $64.24 | $64.48 | $63.71 | $63.75 | $61.45 | 739,091 |
| 2018-08-08 | $64.18 | $64.64 | $63.83 | $64.15 | $61.83 | 1,095,715 |
| 2018-08-07 | $63.52 | $64.46 | $63.25 | $63.86 | $61.55 | 1,197,182 |
| 2018-08-06 | $62.58 | $63.41 | $62.09 | $63.12 | $60.84 | 1,170,722 |
| 2018-08-03 | $61.84 | $63.08 | $61.83 | $62.80 | $60.53 | 1,378,525 |
| 2018-08-02 | $60.55 | $61.87 | $60.04 | $61.60 | $59.37 | 1,853,455 |
| 2018-08-01 | $62.55 | $62.90 | $60.89 | $61.08 | $58.87 | 2,044,080 |
| 2018-07-31 | $62.45 | $63.51 | $62.37 | $62.83 | $60.56 | 1,454,170 |
| 2018-07-30 | $62.50 | $63.24 | $61.18 | $62.38 | $60.13 | 1,707,026 |
| 2018-07-27 | $64.24 | $65.76 | $63.09 | $63.65 | $61.35 | 2,802,768 |
| 2018-07-26 | $58.00 | $64.87 | $57.97 | $64.76 | $62.42 | 6,391,674 |
| 2018-07-25 | $59.21 | $59.63 | $58.21 | $59.11 | $56.97 | 3,045,161 |
| 2018-07-24 | $61.46 | $61.51 | $58.83 | $59.01 | $56.88 | 2,931,268 |
| 2018-07-23 | $60.50 | $61.60 | $60.26 | $61.54 | $59.32 | 1,926,765 |
| 2018-07-20 | $63.41 | $63.46 | $60.58 | $60.63 | $58.44 | 3,030,579 |
| 2018-07-19 | $63.29 | $63.96 | $62.94 | $63.79 | $61.48 | 1,335,027 |
| 2018-07-18 | $62.53 | $64.50 | $62.53 | $63.19 | $60.91 | 2,548,111 |
| 2018-07-17 | $61.41 | $62.51 | $61.35 | $61.80 | $59.57 | 1,239,413 |
| 2018-07-16 | $61.49 | $62.07 | $61.18 | $61.41 | $59.19 | 1,240,319 |
| 2018-07-13 | $60.82 | $61.57 | $60.72 | $61.43 | $59.21 | 1,057,464 |
| 2018-07-12 | $60.83 | $61.35 | $59.85 | $60.86 | $58.66 | 1,443,291 |
| 2018-07-11 | $61.57 | $61.82 | $59.87 | $60.19 | $58.01 | 2,632,594 |
| 2018-07-10 | $63.47 | $63.47 | $62.02 | $62.89 | $60.62 | 1,392,639 |
| 2018-07-09 | $62.48 | $63.86 | $62.36 | $63.49 | $61.20 | 1,499,386 |
| 2018-07-06 | $61.99 | $62.43 | $61.53 | $62.34 | $60.09 | 832,585 |
| 2018-07-05 | $61.91 | $62.35 | $61.80 | $62.14 | $59.89 | 1,841,383 |
| 2018-07-03 | $61.25 | $62.29 | $60.74 | $61.67 | $59.44 | 1,669,125 |
| 2018-07-02 | $60.17 | $61.28 | $59.43 | $61.18 | $58.97 | 1,284,064 |
| 2018-06-29 | $60.39 | $61.37 | $60.37 | $60.39 | $58.21 | 1,126,691 |
| 2018-06-28 | $60.04 | $60.53 | $59.53 | $60.33 | $58.15 | 1,418,580 |
| 2018-06-27 | $60.63 | $60.69 | $59.67 | $60.01 | $57.84 | 1,873,279 |
| 2018-06-26 | $61.94 | $61.95 | $60.60 | $60.63 | $58.44 | 1,112,288 |
| 2018-06-25 | $62.59 | $62.90 | $61.37 | $61.74 | $59.51 | 970,474 |
| 2018-06-22 | $63.55 | $64.86 | $62.73 | $62.91 | $60.64 | 2,330,101 |
| 2018-06-21 | $63.30 | $64.75 | $63.22 | $64.05 | $61.73 | 1,707,927 |
| 2018-06-20 | $62.60 | $63.55 | $62.60 | $63.20 | $60.92 | 1,360,081 |
| 2018-06-19 | $62.24 | $62.94 | $62.20 | $62.47 | $60.21 | 1,714,220 |
| 2018-06-18 | $62.52 | $62.87 | $61.53 | $62.77 | $60.50 | 1,433,455 |
| 2018-06-15 | $62.06 | $63.66 | $61.75 | $63.04 | $60.76 | 2,856,493 |
| 2018-06-14 | $61.96 | $63.29 | $61.73 | $62.50 | $60.24 | 2,403,374 |
| 2018-06-13 | $62.26 | $62.26 | $61.21 | $61.64 | $59.41 | 2,543,405 |
| 2018-06-12 | $62.74 | $63.21 | $61.94 | $62.28 | $60.03 | 2,327,316 |
| 2018-06-11 | $62.39 | $63.24 | $62.14 | $62.87 | $60.60 | 2,155,358 |
| 2018-06-08 | $62.07 | $62.55 | $61.55 | $62.33 | $60.08 | 1,438,739 |
| 2018-06-07 | $62.10 | $62.67 | $61.90 | $62.17 | $59.92 | 2,570,326 |
| 2018-06-06 | $60.74 | $62.16 | $60.40 | $62.01 | $59.77 | 1,761,128 |
| 2018-06-05 | $61.51 | $61.89 | $60.82 | $61.24 | $59.03 | 2,814,141 |
| 2018-06-04 | $61.84 | $62.46 | $61.29 | $61.82 | $59.59 | 5,296,291 |
| 2018-06-01 | $61.00 | $61.58 | $60.46 | $60.86 | $58.66 | 1,618,905 |
| 2018-05-31 | $60.35 | $61.40 | $60.17 | $60.81 | $58.61 | 1,871,617 |
| 2018-05-30 | $60.64 | $60.87 | $59.31 | $60.28 | $58.10 | 2,424,513 |
| 2018-05-29 | $61.26 | $61.65 | $60.17 | $60.57 | $58.38 | 1,799,743 |
| 2018-05-25 | $60.10 | $62.67 | $59.91 | $61.87 | $59.63 | 2,630,494 |
| 2018-05-24 | $58.50 | $60.10 | $58.28 | $59.87 | $57.71 | 2,145,198 |
| 2018-05-23 | $58.03 | $58.45 | $57.65 | $58.42 | $56.31 | 1,547,306 |
| 2018-05-22 | $58.12 | $58.55 | $58.01 | $58.18 | $56.08 | 1,646,975 |
| 2018-05-21 | $58.28 | $58.85 | $57.53 | $57.94 | $55.85 | 2,016,725 |
| 2018-05-18 | $58.46 | $58.70 | $58.01 | $58.21 | $55.80 | 1,254,200 |
| 2018-05-17 | $59.16 | $59.78 | $58.47 | $58.60 | $56.17 | 1,457,447 |
| 2018-05-16 | $58.70 | $59.80 | $57.83 | $59.10 | $56.65 | 2,761,999 |
| 2018-05-15 | $59.90 | $60.16 | $58.71 | $58.75 | $56.32 | 2,713,538 |
| 2018-05-14 | $60.41 | $60.71 | $59.45 | $60.05 | $57.56 | 2,433,270 |
| 2018-05-11 | $60.60 | $60.91 | $60.06 | $60.53 | $58.02 | 1,456,243 |
| 2018-05-10 | $60.65 | $60.79 | $59.86 | $60.56 | $58.05 | 2,548,885 |
| 2018-05-09 | $61.54 | $61.79 | $60.29 | $60.39 | $57.89 | 3,331,097 |
| 2018-05-08 | $61.58 | $62.31 | $61.02 | $61.63 | $59.08 | 2,308,886 |
| 2018-05-07 | $62.79 | $62.80 | $61.18 | $61.65 | $59.10 | 2,063,966 |
| 2018-05-04 | $62.48 | $62.91 | $61.95 | $62.80 | $60.20 | 2,741,536 |
| 2018-05-03 | $63.25 | $63.82 | $62.11 | $62.92 | $60.31 | 2,706,034 |
| 2018-05-02 | $65.01 | $65.71 | $63.33 | $63.39 | $60.76 | 3,762,148 |
| 2018-05-01 | $65.06 | $65.64 | $64.40 | $65.44 | $62.73 | 1,119,861 |
| 2018-04-30 | $66.17 | $66.47 | $64.50 | $64.93 | $62.24 | 1,329,950 |
| 2018-04-27 | $65.89 | $67.06 | $65.83 | $66.02 | $63.28 | 1,628,945 |
| 2018-04-26 | $65.79 | $66.45 | $64.76 | $65.90 | $63.17 | 2,188,022 |
| 2018-04-25 | $65.26 | $66.61 | $64.33 | $66.39 | $63.64 | 2,327,162 |
| 2018-04-24 | $68.41 | $68.60 | $64.46 | $65.26 | $62.56 | 3,480,394 |
| 2018-04-23 | $67.34 | $70.25 | $66.89 | $69.11 | $66.25 | 6,424,599 |
| 2018-04-20 | $65.69 | $66.14 | $65.01 | $65.39 | $62.68 | 1,755,112 |
| 2018-04-19 | $65.94 | $66.01 | $64.61 | $65.52 | $62.80 | 1,434,360 |
| 2018-04-18 | $65.64 | $66.89 | $65.16 | $65.97 | $63.24 | 2,212,480 |
| 2018-04-17 | $65.67 | $66.17 | $64.66 | $64.99 | $62.30 | 1,580,082 |
| 2018-04-16 | $64.60 | $65.68 | $64.30 | $65.21 | $62.51 | 2,808,860 |
| 2018-04-13 | $61.02 | $65.10 | $60.93 | $63.95 | $61.30 | 4,581,044 |
| 2018-04-12 | $59.57 | $60.74 | $59.31 | $60.27 | $57.77 | 1,515,891 |
| 2018-04-11 | $59.47 | $60.22 | $59.03 | $59.06 | $56.61 | 1,551,252 |
| 2018-04-10 | $60.38 | $60.55 | $58.67 | $59.85 | $57.37 | 1,814,231 |
| 2018-04-09 | $60.99 | $61.32 | $59.70 | $59.81 | $57.33 | 1,561,307 |
| 2018-04-06 | $61.73 | $62.02 | $60.31 | $60.77 | $58.25 | 2,201,058 |
| 2018-04-05 | $61.51 | $62.34 | $61.21 | $62.11 | $59.54 | 1,448,575 |
| 2018-04-04 | $59.54 | $61.31 | $59.01 | $61.22 | $58.68 | 2,019,053 |
| 2018-04-03 | $58.46 | $60.24 | $57.60 | $60.11 | $57.62 | 4,137,902 |
| 2018-04-02 | $61.67 | $61.67 | $57.60 | $57.75 | $55.36 | 3,570,488 |
| 2018-03-29 | $61.65 | $62.35 | $61.50 | $61.96 | $59.39 | 2,232,249 |
| 2018-03-28 | $61.49 | $62.04 | $61.25 | $61.57 | $59.02 | 1,788,909 |
| 2018-03-27 | $62.43 | $62.59 | $61.20 | $61.49 | $58.94 | 2,186,343 |
| 2018-03-26 | $62.22 | $62.50 | $61.39 | $62.16 | $59.58 | 1,446,740 |
| 2018-03-23 | $62.67 | $63.30 | $61.81 | $61.88 | $59.32 | 1,402,354 |
| 2018-03-22 | $63.72 | $64.40 | $62.73 | $62.82 | $60.22 | 1,672,185 |
| 2018-03-21 | $63.99 | $64.56 | $62.95 | $64.21 | $61.55 | 2,249,878 |
| 2018-03-20 | $65.39 | $65.43 | $64.59 | $65.19 | $62.49 | 998,897 |
| 2018-03-19 | $66.31 | $66.57 | $64.65 | $65.10 | $62.40 | 1,263,391 |
| 2018-03-16 | $66.16 | $67.22 | $66.12 | $66.51 | $63.75 | 1,480,826 |
| 2018-03-15 | $65.89 | $66.34 | $65.50 | $65.92 | $63.19 | 1,075,722 |
| 2018-03-14 | $68.54 | $69.16 | $65.50 | $65.67 | $62.95 | 2,517,150 |
| 2018-03-13 | $65.87 | $68.85 | $65.87 | $68.79 | $65.94 | 3,270,978 |
| 2018-03-12 | $64.99 | $66.04 | $64.39 | $65.78 | $63.05 | 3,380,052 |
| 2018-03-09 | $65.10 | $65.30 | $63.82 | $64.80 | $62.11 | 3,008,355 |
| 2018-03-08 | $64.23 | $65.47 | $64.03 | $64.80 | $62.11 | 1,472,007 |
| 2018-03-07 | $63.88 | $64.41 | $63.53 | $64.00 | $61.35 | 1,290,522 |
| 2018-03-06 | $63.75 | $64.45 | $63.22 | $64.30 | $61.64 | 1,379,410 |
| 2018-03-05 | $63.05 | $64.16 | $62.52 | $63.62 | $60.98 | 2,347,007 |
| 2018-03-02 | $64.00 | $64.36 | $62.42 | $63.38 | $60.75 | 2,071,243 |
| 2018-03-01 | $64.29 | $66.07 | $63.85 | $64.65 | $61.97 | 2,448,512 |
| 2018-02-28 | $65.03 | $65.46 | $64.25 | $64.50 | $61.83 | 1,123,494 |
| 2018-02-27 | $66.24 | $66.64 | $64.80 | $64.89 | $62.20 | 1,481,505 |
| 2018-02-26 | $65.46 | $66.31 | $64.44 | $66.15 | $63.41 | 1,617,993 |
| 2018-02-23 | $64.45 | $65.17 | $63.94 | $64.98 | $62.29 | 1,345,569 |
| 2018-02-22 | $65.14 | $65.70 | $64.03 | $64.17 | $61.51 | 1,246,442 |
| 2018-02-21 | $64.50 | $66.61 | $64.36 | $64.69 | $62.01 | 2,232,853 |
| 2018-02-20 | $64.94 | $65.00 | $63.99 | $64.39 | $61.72 | 1,523,081 |
| 2018-02-16 | $65.83 | $66.34 | $64.82 | $64.97 | $62.28 | 1,860,468 |
| 2018-02-15 | $66.68 | $67.27 | $64.77 | $66.17 | $63.12 | 3,555,109 |
| 2018-02-14 | $66.60 | $67.50 | $65.72 | $66.76 | $63.68 | 2,370,063 |
| 2018-02-13 | $65.45 | $67.18 | $65.25 | $66.89 | $63.80 | 2,906,768 |
| 2018-02-12 | $65.11 | $66.79 | $64.95 | $66.01 | $62.96 | 3,345,533 |
| 2018-02-09 | $64.67 | $65.23 | $63.64 | $64.72 | $61.73 | 5,136,156 |
| 2018-02-08 | $64.25 | $65.23 | $63.82 | $64.04 | $61.09 | 4,230,143 |
| 2018-02-07 | $63.14 | $64.96 | $63.04 | $64.23 | $61.27 | 2,021,488 |
| 2018-02-06 | $62.24 | $63.65 | $61.08 | $63.19 | $60.27 | 4,770,198 |
| 2018-02-05 | $63.86 | $65.09 | $62.71 | $62.74 | $59.85 | 5,526,296 |
| 2018-02-02 | $65.20 | $65.88 | $64.02 | $64.56 | $61.58 | 5,699,134 |
| 2018-02-01 | $65.54 | $65.85 | $64.04 | $64.08 | $61.12 | 2,446,342 |
| 2018-01-31 | $64.38 | $67.03 | $64.38 | $65.73 | $62.70 | 3,635,679 |
| 2018-01-30 | $64.24 | $65.03 | $63.77 | $64.20 | $61.24 | 2,650,760 |
| 2018-01-29 | $64.26 | $65.93 | $64.15 | $65.48 | $62.46 | 3,687,816 |
| 2018-01-26 | $62.25 | $64.59 | $61.51 | $64.54 | $61.56 | 3,961,044 |
| 2018-01-25 | $62.31 | $63.53 | $59.25 | $62.07 | $59.21 | 10,430,698 |
| 2018-01-24 | $66.20 | $66.57 | $64.51 | $64.69 | $61.71 | 6,197,960 |
| 2018-01-23 | $68.56 | $70.00 | $68.44 | $69.47 | $66.26 | 2,506,662 |
| 2018-01-22 | $68.75 | $69.17 | $67.06 | $68.55 | $65.39 | 3,003,491 |
| 2018-01-19 | $70.30 | $70.32 | $68.35 | $68.88 | $65.70 | 3,370,309 |
| 2018-01-18 | $70.99 | $71.11 | $69.76 | $69.79 | $66.57 | 1,975,852 |
| 2018-01-17 | $71.67 | $72.53 | $70.74 | $70.82 | $67.55 | 2,275,360 |
| 2018-01-16 | $73.70 | $74.04 | $71.16 | $71.28 | $67.99 | 2,343,261 |
| 2018-01-12 | $75.00 | $75.14 | $73.07 | $73.52 | $70.13 | 2,945,220 |
| 2018-01-11 | $72.73 | $75.46 | $72.60 | $74.81 | $71.36 | 2,400,368 |
| 2018-01-10 | $70.37 | $72.42 | $70.00 | $72.05 | $68.73 | 1,797,681 |
| 2018-01-09 | $72.10 | $72.53 | $71.20 | $71.29 | $68.00 | 2,397,996 |
| 2018-01-08 | $73.74 | $73.74 | $72.21 | $72.75 | $69.39 | 1,297,825 |
| 2018-01-05 | $74.26 | $74.26 | $73.46 | $73.74 | $70.34 | 1,079,252 |
| 2018-01-04 | $74.79 | $75.08 | $72.82 | $73.85 | $70.44 | 1,281,771 |
| 2018-01-03 | $75.08 | $75.10 | $73.69 | $74.66 | $71.22 | 1,611,092 |
| 2018-01-02 | $74.04 | $75.12 | $73.82 | $75.01 | $71.55 | 1,732,007 |
| 2017-12-29 | $74.67 | $74.85 | $73.47 | $73.51 | $70.12 | 1,038,134 |
| 2017-12-28 | $74.58 | $74.72 | $73.55 | $74.57 | $71.13 | 888,300 |
| 2017-12-27 | $74.96 | $74.96 | $73.96 | $74.37 | $70.94 | 926,422 |
| 2017-12-26 | $74.25 | $75.07 | $74.12 | $74.84 | $71.39 | 869,476 |
| 2017-12-22 | $74.69 | $74.92 | $73.97 | $74.28 | $70.85 | 1,246,700 |
| 2017-12-21 | $74.00 | $76.06 | $74.00 | $74.69 | $71.24 | 2,017,674 |
| 2017-12-20 | $73.38 | $74.10 | $72.80 | $73.77 | $70.37 | 1,510,259 |
| 2017-12-19 | $73.87 | $73.89 | $71.90 | $73.19 | $69.81 | 2,117,088 |
| 2017-12-18 | $72.37 | $73.78 | $71.90 | $73.56 | $70.17 | 2,389,585 |
| 2017-12-15 | $69.62 | $71.86 | $69.61 | $70.83 | $67.56 | 2,454,359 |
| 2017-12-14 | $69.35 | $70.33 | $69.00 | $69.39 | $66.19 | 1,147,596 |
| 2017-12-13 | $69.84 | $69.97 | $68.75 | $69.02 | $65.84 | 1,627,530 |
| 2017-12-12 | $70.38 | $70.97 | $69.76 | $69.80 | $66.58 | 2,037,443 |
| 2017-12-11 | $69.77 | $70.27 | $69.41 | $69.72 | $66.50 | 915,126 |
| 2017-12-08 | $69.71 | $70.57 | $69.60 | $69.74 | $66.52 | 1,070,839 |
| 2017-12-07 | $67.51 | $69.39 | $67.51 | $69.37 | $66.17 | 1,394,844 |
| 2017-12-06 | $67.85 | $68.91 | $67.60 | $67.83 | $64.70 | 1,198,703 |
| 2017-12-05 | $68.38 | $68.85 | $67.59 | $68.10 | $64.96 | 1,860,904 |
| 2017-12-04 | $67.50 | $69.54 | $67.50 | $68.28 | $65.13 | 3,425,212 |
| 2017-12-01 | $69.10 | $69.37 | $66.50 | $66.91 | $63.82 | 2,760,586 |
| 2017-11-30 | $69.50 | $70.16 | $68.62 | $69.17 | $65.98 | 1,980,995 |
| 2017-11-29 | $67.30 | $70.51 | $67.28 | $69.11 | $65.92 | 2,883,707 |
| 2017-11-28 | $65.42 | $67.41 | $65.23 | $67.29 | $64.19 | 1,603,108 |
| 2017-11-27 | $65.45 | $65.77 | $64.97 | $65.36 | $62.34 | 1,254,410 |
| 2017-11-24 | $65.79 | $65.79 | $64.88 | $65.40 | $62.38 | 452,444 |
| 2017-11-22 | $66.24 | $66.53 | $65.20 | $65.58 | $62.55 | 1,558,110 |
| 2017-11-21 | $66.22 | $66.40 | $65.07 | $66.19 | $63.14 | 1,415,472 |
| 2017-11-20 | $66.04 | $66.21 | $64.99 | $66.10 | $63.05 | 1,896,155 |
| 2017-11-17 | $65.77 | $67.04 | $65.37 | $66.40 | $63.05 | 1,814,120 |
| 2017-11-16 | $65.33 | $66.40 | $64.80 | $65.87 | $62.55 | 2,468,241 |
| 2017-11-15 | $62.33 | $64.78 | $61.10 | $64.44 | $61.19 | 2,788,510 |
| 2017-11-14 | $61.56 | $61.94 | $61.45 | $61.68 | $58.57 | 1,628,069 |
| 2017-11-13 | $62.14 | $62.37 | $61.38 | $61.72 | $58.61 | 1,529,165 |
| 2017-11-10 | $62.17 | $63.00 | $61.99 | $62.42 | $59.27 | 1,672,218 |
| 2017-11-09 | $61.94 | $62.42 | $61.65 | $62.38 | $59.23 | 1,577,855 |
| 2017-11-08 | $62.05 | $62.48 | $61.36 | $62.08 | $58.95 | 2,012,071 |
| 2017-11-07 | $64.08 | $64.14 | $62.17 | $62.20 | $59.06 | 1,748,579 |
| 2017-11-06 | $63.34 | $64.72 | $63.30 | $63.94 | $60.71 | 1,381,371 |
| 2017-11-03 | $63.59 | $63.92 | $62.65 | $63.65 | $60.44 | 1,669,145 |
| 2017-11-02 | $65.83 | $66.12 | $63.56 | $63.65 | $60.44 | 3,152,158 |
| 2017-11-01 | $65.65 | $66.02 | $64.71 | $65.78 | $62.46 | 2,255,549 |
| 2017-10-31 | $66.40 | $66.77 | $65.20 | $66.03 | $62.70 | 2,469,698 |
| 2017-10-30 | $66.10 | $66.87 | $65.16 | $66.46 | $63.11 | 1,809,300 |
| 2017-10-27 | $65.86 | $67.14 | $64.77 | $66.58 | $63.22 | 4,118,408 |
| 2017-10-26 | $69.37 | $70.46 | $65.26 | $65.38 | $62.08 | 6,040,653 |
| 2017-10-25 | $76.30 | $78.00 | $68.10 | $68.98 | $65.50 | 7,895,205 |
| 2017-10-24 | $78.25 | $79.52 | $77.68 | $79.39 | $75.38 | 1,398,100 |
| 2017-10-23 | $79.89 | $79.89 | $78.62 | $78.74 | $74.77 | 812,972 |
| 2017-10-20 | $79.11 | $80.17 | $78.72 | $79.69 | $75.67 | 1,213,559 |
| 2017-10-19 | $79.68 | $80.17 | $77.40 | $78.83 | $74.85 | 1,844,951 |
| 2017-10-18 | $80.60 | $80.93 | $80.33 | $80.43 | $76.37 | 690,899 |
| 2017-10-17 | $80.75 | $81.77 | $80.04 | $80.52 | $76.46 | 1,146,669 |
| 2017-10-16 | $80.69 | $81.00 | $79.67 | $80.47 | $76.41 | 1,414,534 |
| 2017-10-13 | $80.40 | $81.22 | $80.09 | $80.96 | $76.88 | 1,325,581 |
| 2017-10-12 | $80.82 | $80.93 | $79.13 | $80.40 | $76.34 | 2,526,725 |
| 2017-10-11 | $80.83 | $81.73 | $80.68 | $81.52 | $77.41 | 1,152,778 |
| 2017-10-10 | $81.32 | $82.68 | $80.47 | $80.68 | $76.61 | 2,426,950 |
| 2017-10-09 | $80.60 | $80.88 | $79.87 | $80.41 | $76.35 | 1,031,188 |
| 2017-10-06 | $79.34 | $80.89 | $79.18 | $80.56 | $76.50 | 1,549,403 |
| 2017-10-05 | $80.75 | $80.83 | $78.88 | $79.75 | $75.73 | 1,474,557 |
| 2017-10-04 | $80.75 | $82.50 | $80.27 | $80.84 | $76.76 | 2,358,703 |
| 2017-10-03 | $77.07 | $80.20 | $77.05 | $80.15 | $76.11 | 1,901,565 |
| 2017-10-02 | $76.30 | $77.25 | $76.21 | $77.03 | $73.14 | 1,353,829 |
| 2017-09-29 | $76.00 | $76.59 | $75.94 | $76.27 | $72.42 | 1,030,684 |
| 2017-09-28 | $74.97 | $76.10 | $74.67 | $75.87 | $72.04 | 1,197,075 |
| 2017-09-27 | $75.31 | $75.58 | $74.29 | $75.10 | $71.31 | 1,302,038 |
| 2017-09-26 | $75.50 | $76.27 | $74.81 | $74.96 | $71.18 | 1,281,466 |
| 2017-09-25 | $74.75 | $75.36 | $74.19 | $74.79 | $71.02 | 1,486,199 |
| 2017-09-22 | $72.85 | $74.92 | $72.55 | $74.75 | $70.98 | 1,716,301 |
| 2017-09-21 | $73.12 | $73.39 | $71.17 | $72.91 | $69.23 | 2,425,108 |
| 2017-09-20 | $72.46 | $73.64 | $71.93 | $73.00 | $69.32 | 1,447,962 |
| 2017-09-19 | $73.08 | $73.77 | $71.81 | $72.24 | $68.60 | 2,118,747 |
| 2017-09-18 | $75.13 | $75.26 | $72.72 | $73.07 | $69.38 | 2,333,479 |
| 2017-09-15 | $76.86 | $76.98 | $75.02 | $75.28 | $71.48 | 2,188,208 |
| 2017-09-14 | $76.78 | $78.44 | $76.75 | $77.49 | $73.58 | 2,500,066 |
| 2017-09-13 | $76.57 | $76.57 | $75.21 | $76.21 | $72.37 | 1,131,880 |
| 2017-09-12 | $75.77 | $76.41 | $75.15 | $76.32 | $72.47 | 1,197,784 |
| 2017-09-11 | $74.95 | $75.79 | $74.83 | $75.59 | $71.78 | 1,825,028 |
| 2017-09-08 | $73.01 | $74.66 | $72.95 | $74.30 | $70.55 | 1,201,035 |
| 2017-09-07 | $74.08 | $74.95 | $73.03 | $73.16 | $69.47 | 2,111,754 |
| 2017-09-06 | $72.46 | $73.87 | $71.70 | $73.68 | $69.96 | 2,521,363 |
| 2017-09-05 | $74.57 | $74.65 | $72.78 | $73.05 | $69.36 | 1,616,520 |
| 2017-09-01 | $75.10 | $75.65 | $74.59 | $75.15 | $71.36 | 1,070,731 |
| 2017-08-31 | $74.51 | $75.23 | $74.39 | $74.66 | $70.89 | 999,672 |
| 2017-08-30 | $74.30 | $74.41 | $73.40 | $74.13 | $70.39 | 919,886 |
| 2017-08-29 | $73.87 | $74.50 | $73.55 | $74.38 | $70.63 | 1,163,590 |
| 2017-08-28 | $75.68 | $75.68 | $74.21 | $74.31 | $70.56 | 1,568,703 |
| 2017-08-25 | $73.91 | $76.00 | $73.91 | $75.53 | $71.72 | 1,676,679 |
| 2017-08-24 | $75.18 | $75.18 | $73.29 | $73.52 | $69.81 | 1,931,959 |
| 2017-08-23 | $77.11 | $77.11 | $74.80 | $74.91 | $71.13 | 1,575,561 |
| 2017-08-22 | $78.23 | $78.62 | $76.71 | $77.11 | $73.22 | 1,304,267 |
| 2017-08-21 | $78.50 | $79.20 | $77.82 | $77.98 | $74.05 | 1,146,497 |
| 2017-08-18 | $79.77 | $80.01 | $78.44 | $78.45 | $74.49 | 1,630,389 |
| 2017-08-17 | $83.71 | $83.99 | $79.93 | $80.02 | $75.69 | 1,356,381 |
| 2017-08-16 | $84.09 | $85.14 | $81.93 | $83.81 | $79.28 | 1,188,815 |
| 2017-08-15 | $84.79 | $85.10 | $83.16 | $83.91 | $79.37 | 1,572,200 |
| 2017-08-14 | $85.39 | $85.70 | $83.90 | $85.09 | $80.49 | 1,127,023 |
| 2017-08-11 | $83.61 | $84.96 | $83.30 | $84.47 | $79.90 | 1,136,918 |
| 2017-08-10 | $83.99 | $84.24 | $83.13 | $83.79 | $79.26 | 1,098,282 |
| 2017-08-09 | $84.87 | $84.90 | $83.82 | $84.34 | $79.78 | 837,750 |
| 2017-08-08 | $85.85 | $86.92 | $85.02 | $85.15 | $80.55 | 972,335 |
| 2017-08-07 | $86.15 | $86.68 | $85.81 | $86.00 | $81.35 | 838,584 |
| 2017-08-04 | $85.22 | $85.95 | $84.76 | $85.87 | $81.23 | 821,443 |
| 2017-08-03 | $85.41 | $86.04 | $84.42 | $84.99 | $80.39 | 979,142 |
| 2017-08-02 | $85.39 | $85.97 | $84.98 | $85.64 | $81.01 | 989,682 |
| 2017-08-01 | $85.90 | $87.17 | $84.91 | $85.51 | $80.89 | 1,568,437 |
| 2017-07-31 | $86.54 | $86.57 | $85.18 | $85.23 | $80.62 | 1,196,654 |
| 2017-07-28 | $87.58 | $87.99 | $85.47 | $86.32 | $81.65 | 1,725,397 |
| 2017-07-27 | $87.02 | $88.45 | $84.64 | $87.98 | $83.22 | 2,459,552 |
| 2017-07-26 | $85.28 | $88.74 | $83.41 | $87.72 | $82.98 | 2,849,036 |
| 2017-07-25 | $87.55 | $88.34 | $86.93 | $87.13 | $82.42 | 1,157,430 |
| 2017-07-24 | $88.19 | $88.24 | $86.96 | $87.01 | $82.31 | 882,716 |
| 2017-07-21 | $88.89 | $89.18 | $88.08 | $88.25 | $83.48 | 939,804 |
| 2017-07-20 | $90.26 | $90.26 | $88.91 | $89.10 | $84.28 | 976,357 |
| 2017-07-19 | $90.55 | $90.84 | $89.66 | $90.27 | $85.39 | 1,027,506 |
| 2017-07-18 | $91.75 | $91.92 | $90.53 | $90.75 | $85.84 | 947,945 |
| 2017-07-17 | $92.71 | $93.00 | $91.84 | $92.08 | $87.10 | 965,145 |
| 2017-07-14 | $94.00 | $94.19 | $92.44 | $92.63 | $87.62 | 911,752 |
| 2017-07-13 | $94.29 | $95.75 | $93.72 | $93.74 | $88.67 | 1,116,494 |
| 2017-07-12 | $92.50 | $94.75 | $92.21 | $94.63 | $89.51 | 1,175,310 |
| 2017-07-11 | $92.66 | $93.24 | $91.52 | $91.57 | $86.62 | 1,092,895 |
| 2017-07-10 | $93.06 | $93.78 | $92.81 | $92.94 | $87.92 | 1,296,597 |
| 2017-07-07 | $91.68 | $93.98 | $91.61 | $93.89 | $88.81 | 1,111,287 |
| 2017-07-06 | $91.00 | $92.11 | $90.24 | $91.40 | $86.46 | 1,091,018 |
| 2017-07-05 | $90.48 | $92.37 | $90.12 | $91.28 | $86.34 | 1,061,690 |
| 2017-07-03 | $90.27 | $90.93 | $89.90 | $90.22 | $85.34 | 543,186 |
| 2017-06-30 | $89.40 | $90.31 | $88.83 | $89.76 | $84.91 | 1,231,824 |
| 2017-06-29 | $88.73 | $89.65 | $88.29 | $89.10 | $84.28 | 1,002,726 |
| 2017-06-28 | $89.51 | $89.83 | $88.34 | $88.41 | $83.63 | 1,200,861 |
| 2017-06-27 | $90.49 | $90.85 | $88.90 | $88.92 | $84.11 | 1,209,917 |
| 2017-06-26 | $92.02 | $93.16 | $90.83 | $90.87 | $85.96 | 737,190 |
| 2017-06-23 | $91.09 | $92.16 | $90.92 | $91.63 | $86.68 | 1,318,574 |
| 2017-06-22 | $91.70 | $91.95 | $90.29 | $91.02 | $86.10 | 917,746 |
| 2017-06-21 | $90.01 | $91.04 | $89.55 | $90.83 | $85.92 | 824,900 |
| 2017-06-20 | $90.77 | $90.99 | $89.32 | $89.39 | $84.56 | 769,165 |
| 2017-06-19 | $89.34 | $90.82 | $88.97 | $90.77 | $85.86 | 758,524 |
| 2017-06-16 | $88.34 | $89.01 | $88.07 | $88.74 | $83.94 | 1,217,346 |
| 2017-06-15 | $88.67 | $88.69 | $87.09 | $88.41 | $83.63 | 814,695 |
| 2017-06-14 | $88.83 | $89.68 | $88.20 | $89.17 | $84.35 | 643,253 |
| 2017-06-13 | $89.43 | $89.93 | $87.84 | $88.91 | $84.10 | 1,032,567 |
| 2017-06-12 | $89.75 | $89.75 | $87.68 | $89.04 | $84.23 | 817,410 |
| 2017-06-09 | $90.78 | $91.28 | $89.72 | $89.93 | $85.07 | 1,291,452 |
| 2017-06-08 | $91.81 | $91.98 | $90.25 | $90.54 | $85.64 | 1,886,319 |
| 2017-06-07 | $89.40 | $92.19 | $88.77 | $91.69 | $86.73 | 1,649,868 |
| 2017-06-06 | $88.69 | $90.35 | $88.55 | $89.20 | $84.38 | 1,268,646 |
| 2017-06-05 | $89.13 | $89.66 | $88.68 | $89.30 | $84.47 | 1,269,400 |
| 2017-06-02 | $88.61 | $90.18 | $88.56 | $89.31 | $84.48 | 1,481,499 |
| 2017-06-01 | $87.26 | $88.55 | $87.04 | $88.23 | $83.46 | 1,272,374 |
| 2017-05-31 | $86.15 | $87.34 | $85.58 | $87.05 | $82.34 | 1,393,604 |
| 2017-05-30 | $86.13 | $86.83 | $85.71 | $85.81 | $81.17 | 1,412,270 |
| 2017-05-26 | $86.42 | $87.34 | $85.86 | $86.62 | $81.94 | 1,325,193 |
| 2017-05-25 | $84.75 | $86.80 | $84.51 | $86.58 | $81.90 | 1,592,764 |
| 2017-05-24 | $85.85 | $86.53 | $84.46 | $84.54 | $79.97 | 1,320,711 |
| 2017-05-23 | $85.24 | $86.41 | $84.45 | $85.78 | $81.14 | 1,540,167 |
| 2017-05-22 | $84.85 | $85.78 | $84.71 | $85.28 | $80.67 | 847,827 |
| 2017-05-19 | $83.17 | $84.99 | $82.96 | $84.57 | $80.00 | 1,201,113 |
| 2017-05-18 | $82.12 | $83.55 | $82.03 | $83.04 | $78.27 | 1,177,049 |
| 2017-05-17 | $84.00 | $84.26 | $82.14 | $82.19 | $77.47 | 1,245,233 |
| 2017-05-16 | $85.22 | $85.22 | $83.82 | $84.73 | $79.87 | 1,601,850 |
| 2017-05-15 | $84.31 | $85.88 | $84.31 | $84.87 | $80.00 | 1,493,987 |
| 2017-05-12 | $83.45 | $84.33 | $83.37 | $83.59 | $78.79 | 1,529,173 |
| 2017-05-11 | $83.15 | $83.91 | $82.37 | $83.65 | $78.85 | 1,802,716 |
| 2017-05-10 | $84.08 | $84.42 | $83.11 | $83.19 | $78.41 | 1,282,124 |
| 2017-05-09 | $84.23 | $84.60 | $83.22 | $84.21 | $79.38 | 1,635,353 |
| 2017-05-08 | $85.27 | $85.44 | $83.44 | $83.53 | $78.73 | 2,579,344 |
| 2017-05-05 | $85.72 | $85.83 | $84.63 | $85.24 | $80.35 | 945,474 |
| 2017-05-04 | $86.68 | $87.31 | $84.96 | $85.43 | $80.53 | 1,256,907 |
| 2017-05-03 | $86.40 | $86.83 | $85.54 | $86.60 | $81.63 | 1,178,561 |
| 2017-05-02 | $84.40 | $86.69 | $84.39 | $86.49 | $81.52 | 1,680,045 |
| 2017-05-01 | $85.34 | $85.62 | $84.41 | $84.42 | $79.57 | 1,117,096 |
| 2017-04-28 | $84.98 | $85.69 | $84.80 | $85.09 | $80.20 | 1,172,530 |
| 2017-04-27 | $86.18 | $86.34 | $83.76 | $84.93 | $80.05 | 3,162,794 |
| 2017-04-26 | $90.35 | $91.95 | $88.18 | $88.25 | $83.18 | 2,384,290 |
| 2017-04-25 | $91.00 | $91.91 | $90.69 | $91.42 | $86.17 | 1,561,101 |
| 2017-04-24 | $90.75 | $91.43 | $90.07 | $90.68 | $85.47 | 1,342,017 |
| 2017-04-21 | $88.45 | $89.31 | $88.11 | $89.11 | $83.99 | 1,147,793 |
| 2017-04-20 | $87.60 | $88.64 | $87.20 | $88.37 | $83.30 | 797,720 |
| 2017-04-19 | $86.94 | $87.94 | $86.58 | $87.19 | $82.18 | 894,424 |
| 2017-04-18 | $86.97 | $87.66 | $85.75 | $86.53 | $81.56 | 1,106,255 |
| 2017-04-17 | $86.59 | $87.14 | $86.12 | $86.91 | $81.92 | 985,470 |
| 2017-04-13 | $88.33 | $88.55 | $86.30 | $86.33 | $81.37 | 1,577,611 |
| 2017-04-12 | $89.60 | $90.00 | $88.27 | $88.66 | $83.57 | 1,545,820 |
| 2017-04-11 | $88.79 | $89.66 | $87.74 | $88.84 | $83.74 | 1,315,140 |
| 2017-04-10 | $89.40 | $90.05 | $88.80 | $89.04 | $83.93 | 1,057,263 |
| 2017-04-07 | $88.99 | $89.82 | $88.41 | $89.17 | $84.05 | 1,277,004 |
| 2017-04-06 | $90.28 | $90.71 | $89.09 | $89.43 | $84.30 | 1,509,718 |
| 2017-04-05 | $90.81 | $91.42 | $89.97 | $90.05 | $84.88 | 1,188,490 |
| 2017-04-04 | $92.14 | $92.59 | $90.12 | $90.22 | $85.04 | 1,278,636 |
| 2017-04-03 | $92.42 | $92.57 | $90.70 | $92.37 | $87.07 | 1,978,895 |
| 2017-03-31 | $93.36 | $93.57 | $92.18 | $92.22 | $86.93 | 1,856,876 |
| 2017-03-30 | $94.36 | $94.93 | $93.40 | $93.66 | $88.28 | 2,143,615 |
| 2017-03-29 | $96.50 | $96.58 | $93.75 | $94.30 | $88.89 | 1,318,686 |
| 2017-03-28 | $94.97 | $97.06 | $94.73 | $96.33 | $90.80 | 1,571,766 |
| 2017-03-27 | $93.44 | $95.43 | $93.14 | $95.00 | $89.55 | 1,063,920 |
| 2017-03-24 | $94.24 | $95.36 | $93.06 | $94.70 | $89.26 | 856,859 |
| 2017-03-23 | $92.99 | $95.24 | $92.36 | $94.05 | $88.65 | 1,331,335 |
| 2017-03-22 | $91.66 | $92.96 | $89.00 | $92.92 | $87.59 | 1,678,734 |
| 2017-03-21 | $95.40 | $95.40 | $92.01 | $92.11 | $86.82 | 1,492,859 |
| 2017-03-20 | $95.19 | $95.25 | $93.85 | $94.82 | $89.38 | 1,498,802 |
| 2017-03-17 | $94.55 | $94.59 | $93.27 | $93.36 | $88.00 | 1,321,308 |
| 2017-03-16 | $95.38 | $95.82 | $93.66 | $94.14 | $88.74 | 1,396,810 |
| 2017-03-15 | $93.11 | $95.90 | $92.33 | $95.36 | $89.89 | 1,876,109 |
| 2017-03-14 | $96.22 | $96.39 | $94.14 | $94.50 | $89.07 | 1,132,762 |
| 2017-03-13 | $96.33 | $98.30 | $96.17 | $96.58 | $91.04 | 1,375,531 |
| 2017-03-10 | $94.58 | $96.68 | $94.34 | $96.61 | $91.06 | 1,217,222 |
| 2017-03-09 | $95.39 | $96.33 | $94.48 | $94.78 | $89.34 | 1,205,069 |
| 2017-03-08 | $95.27 | $95.99 | $94.18 | $95.20 | $89.73 | 1,298,640 |
| 2017-03-07 | $96.15 | $96.43 | $94.89 | $95.12 | $89.66 | 1,235,168 |
| 2017-03-06 | $98.47 | $98.81 | $95.53 | $96.63 | $91.08 | 1,770,113 |
| 2017-03-03 | $96.55 | $99.22 | $96.51 | $98.94 | $93.26 | 1,535,932 |
| 2017-03-02 | $99.91 | $100.09 | $96.22 | $96.36 | $90.83 | 1,837,765 |
| 2017-03-01 | $98.04 | $101.43 | $98.04 | $100.24 | $94.49 | 1,562,404 |
| 2017-02-28 | $97.91 | $98.76 | $97.40 | $97.82 | $92.20 | 1,163,147 |
| 2017-02-27 | $96.76 | $97.87 | $96.23 | $97.84 | $92.22 | 778,998 |
| 2017-02-24 | $95.20 | $97.06 | $94.83 | $97.01 | $91.44 | 653,791 |
| 2017-02-23 | $97.25 | $97.69 | $95.78 | $95.89 | $90.38 | 822,156 |
| 2017-02-22 | $96.38 | $97.52 | $96.24 | $97.25 | $91.67 | 871,083 |
| 2017-02-21 | $96.34 | $97.10 | $95.91 | $96.61 | $91.06 | 1,068,210 |
| 2017-02-17 | $96.12 | $96.69 | $95.31 | $96.60 | $91.05 | 909,965 |
| 2017-02-16 | $96.99 | $97.26 | $95.80 | $96.69 | $91.14 | 1,296,940 |
| 2017-02-15 | $97.11 | $97.75 | $96.31 | $96.96 | $91.11 | 1,449,146 |
| 2017-02-14 | $98.11 | $98.30 | $95.66 | $96.30 | $90.49 | 1,252,656 |
| 2017-02-13 | $97.47 | $98.40 | $97.36 | $98.02 | $92.11 | 1,077,577 |
| 2017-02-10 | $98.37 | $98.83 | $97.16 | $97.35 | $91.48 | 1,258,011 |
| 2017-02-09 | $97.08 | $98.89 | $95.12 | $98.41 | $92.47 | 2,164,011 |
| 2017-02-08 | $95.10 | $98.80 | $94.98 | $97.20 | $91.34 | 2,683,530 |
| 2017-02-07 | $95.42 | $95.45 | $93.92 | $94.10 | $88.42 | 1,572,885 |
| 2017-02-06 | $94.75 | $95.79 | $94.31 | $95.12 | $89.38 | 863,139 |
| 2017-02-03 | $94.67 | $95.34 | $93.55 | $94.09 | $88.41 | 932,982 |
| 2017-02-02 | $92.94 | $94.65 | $92.37 | $94.53 | $88.83 | 1,174,700 |
| 2017-02-01 | $93.83 | $94.68 | $93.03 | $93.63 | $87.98 | 830,162 |
| 2017-01-31 | $93.68 | $94.00 | $92.87 | $93.82 | $88.16 | 932,506 |
| 2017-01-30 | $94.06 | $94.31 | $92.22 | $94.16 | $88.48 | 1,173,584 |
| 2017-01-27 | $96.05 | $96.27 | $95.00 | $95.13 | $89.39 | 1,567,535 |
| 2017-01-26 | $93.75 | $96.03 | $93.52 | $95.90 | $90.11 | 1,266,418 |
| 2017-01-25 | $93.55 | $94.17 | $93.07 | $93.38 | $87.75 | 700,995 |
| 2017-01-24 | $93.01 | $93.85 | $92.54 | $92.86 | $87.26 | 868,632 |
| 2017-01-23 | $94.38 | $94.80 | $92.70 | $93.07 | $87.46 | 925,763 |
| 2017-01-20 | $94.29 | $94.73 | $93.80 | $94.71 | $89.00 | 1,318,801 |
| 2017-01-19 | $93.29 | $94.70 | $93.23 | $94.22 | $88.54 | 1,505,188 |
| 2017-01-18 | $92.49 | $93.48 | $91.75 | $92.93 | $87.32 | 1,829,057 |
| 2017-01-17 | $94.00 | $94.80 | $92.68 | $93.41 | $87.77 | 1,092,935 |
| 2017-01-13 | $93.30 | $94.40 | $93.09 | $94.32 | $88.63 | 833,315 |
| 2017-01-12 | $93.22 | $93.97 | $91.64 | $93.26 | $87.63 | 1,524,930 |
| 2017-01-11 | $92.80 | $94.80 | $91.78 | $93.80 | $88.14 | 2,537,802 |
| 2017-01-10 | $88.46 | $92.49 | $88.46 | $92.00 | $86.45 | 2,127,101 |
| 2017-01-09 | $86.78 | $88.35 | $86.22 | $87.47 | $82.19 | 1,287,061 |
| 2017-01-06 | $87.61 | $87.69 | $86.30 | $86.98 | $81.73 | 929,688 |
| 2017-01-05 | $89.16 | $89.73 | $87.50 | $87.76 | $82.47 | 1,499,725 |
| 2017-01-04 | $87.55 | $89.43 | $86.64 | $89.18 | $83.80 | 1,362,933 |
| 2017-01-03 | $88.92 | $91.00 | $87.91 | $88.00 | $82.69 | 1,387,630 |
| 2016-12-30 | $88.74 | $89.14 | $88.02 | $88.73 | $83.38 | 930,988 |
| 2016-12-29 | $88.71 | $89.36 | $87.84 | $88.53 | $83.19 | 770,643 |
| 2016-12-28 | $90.44 | $91.02 | $88.64 | $88.69 | $83.34 | 666,015 |
| 2016-12-27 | $90.87 | $91.37 | $90.13 | $90.54 | $85.08 | 654,711 |
| 2016-12-23 | $89.38 | $90.47 | $89.36 | $90.43 | $84.97 | 794,510 |
| 2016-12-22 | $91.22 | $91.34 | $88.75 | $89.10 | $83.73 | 1,099,562 |
| 2016-12-21 | $91.26 | $91.59 | $90.05 | $91.12 | $85.62 | 899,742 |
| 2016-12-20 | $90.64 | $91.89 | $90.26 | $91.56 | $86.04 | 884,935 |
| 2016-12-19 | $88.92 | $90.68 | $88.92 | $90.33 | $84.88 | 1,093,326 |
| 2016-12-16 | $90.79 | $91.53 | $88.72 | $88.73 | $83.38 | 2,476,331 |
| 2016-12-15 | $87.26 | $91.62 | $87.10 | $90.12 | $84.68 | 1,745,811 |
| 2016-12-14 | $86.66 | $87.89 | $86.21 | $86.38 | $81.17 | 1,032,686 |
| 2016-12-13 | $87.01 | $88.82 | $86.56 | $86.87 | $81.63 | 1,249,877 |
| 2016-12-12 | $89.05 | $89.23 | $86.27 | $86.73 | $81.50 | 1,274,882 |
| 2016-12-09 | $88.89 | $90.27 | $88.89 | $89.77 | $84.35 | 1,329,010 |
| 2016-12-08 | $87.56 | $89.46 | $86.50 | $88.55 | $83.21 | 1,555,247 |
| 2016-12-07 | $84.71 | $88.12 | $84.52 | $87.67 | $82.38 | 1,821,035 |
| 2016-12-06 | $83.21 | $84.88 | $82.82 | $84.80 | $79.68 | 1,539,645 |
| 2016-12-05 | $84.98 | $85.08 | $82.13 | $83.12 | $78.11 | 1,964,137 |
| 2016-12-02 | $83.00 | $84.93 | $82.59 | $84.83 | $79.71 | 1,808,800 |
| 2016-12-01 | $81.90 | $83.67 | $80.72 | $82.86 | $77.86 | 1,321,502 |
| 2016-11-30 | $81.42 | $83.26 | $80.00 | $82.27 | $77.31 | 1,742,694 |
| 2016-11-29 | $82.47 | $83.47 | $82.10 | $82.78 | $77.79 | 705,624 |
| 2016-11-28 | $82.34 | $83.20 | $81.81 | $82.43 | $77.46 | 1,003,798 |
| 2016-11-25 | $83.00 | $83.38 | $82.46 | $82.75 | $77.76 | 421,904 |
| 2016-11-23 | $81.47 | $83.00 | $80.51 | $82.96 | $77.96 | 1,578,484 |
| 2016-11-22 | $79.13 | $81.86 | $79.09 | $81.53 | $76.61 | 1,465,079 |
| 2016-11-21 | $79.50 | $79.57 | $78.72 | $78.78 | $74.03 | 796,742 |
| 2016-11-18 | $78.49 | $82.15 | $77.90 | $79.47 | $74.68 | 960,561 |
| 2016-11-17 | $77.66 | $78.90 | $77.48 | $78.85 | $74.09 | 679,891 |
| 2016-11-16 | $78.00 | $78.29 | $77.31 | $77.77 | $73.08 | 861,337 |
| 2016-11-15 | $79.21 | $80.40 | $77.65 | $78.24 | $73.52 | 1,249,572 |
| 2016-11-14 | $75.71 | $78.10 | $75.60 | $77.83 | $73.13 | 1,269,046 |
| 2016-11-11 | $74.52 | $75.33 | $74.14 | $75.23 | $70.69 | 759,511 |
| 2016-11-10 | $73.34 | $75.42 | $73.29 | $74.97 | $70.45 | 1,519,385 |
| 2016-11-09 | $71.24 | $73.62 | $70.87 | $73.18 | $68.51 | 860,481 |
| 2016-11-08 | $72.46 | $73.10 | $71.77 | $72.71 | $68.07 | 839,503 |
| 2016-11-07 | $71.38 | $72.59 | $70.88 | $72.57 | $67.94 | 1,119,922 |
| 2016-11-04 | $69.70 | $71.05 | $69.12 | $70.26 | $65.78 | 1,161,050 |
| 2016-11-03 | $70.96 | $71.23 | $69.57 | $69.66 | $65.22 | 884,617 |
| 2016-11-02 | $71.55 | $72.94 | $70.91 | $70.96 | $66.44 | 1,027,666 |
| 2016-11-01 | $72.24 | $72.85 | $70.66 | $71.43 | $66.88 | 736,360 |
| 2016-10-31 | $72.08 | $72.31 | $71.44 | $72.22 | $67.62 | 679,770 |
| 2016-10-28 | $71.22 | $72.40 | $71.07 | $71.78 | $67.20 | 721,618 |
| 2016-10-27 | $71.47 | $72.27 | $70.63 | $71.12 | $66.59 | 895,474 |
| 2016-10-26 | $70.50 | $72.88 | $70.45 | $71.13 | $66.59 | 1,546,663 |
| 2016-10-25 | $73.42 | $73.99 | $72.32 | $72.40 | $67.78 | 1,235,372 |
| 2016-10-24 | $74.88 | $75.04 | $73.50 | $73.61 | $68.92 | 779,534 |
| 2016-10-21 | $74.33 | $75.05 | $73.87 | $74.56 | $69.81 | 1,111,859 |
| 2016-10-20 | $74.23 | $75.31 | $72.82 | $75.29 | $70.49 | 1,623,803 |
| 2016-10-19 | $72.04 | $73.52 | $71.78 | $73.46 | $68.78 | 1,290,352 |
| 2016-10-18 | $72.45 | $73.17 | $71.60 | $72.11 | $67.51 | 1,098,382 |
| 2016-10-17 | $72.33 | $73.29 | $71.90 | $71.94 | $67.35 | 810,786 |
| 2016-10-14 | $73.18 | $73.70 | $71.70 | $72.31 | $67.70 | 1,155,946 |
| 2016-10-13 | $71.01 | $73.19 | $70.14 | $72.96 | $68.31 | 2,156,900 |
| 2016-10-12 | $69.86 | $71.25 | $69.86 | $70.43 | $65.94 | 2,022,035 |
| 2016-10-11 | $70.00 | $70.24 | $69.11 | $69.33 | $64.91 | 1,454,166 |
| 2016-10-10 | $68.29 | $69.94 | $68.17 | $69.91 | $65.45 | 846,133 |
| 2016-10-07 | $69.07 | $69.20 | $67.89 | $68.11 | $63.77 | 1,197,717 |
| 2016-10-06 | $68.38 | $69.11 | $68.17 | $69.09 | $64.68 | 821,428 |
| 2016-10-05 | $68.62 | $68.84 | $67.76 | $68.31 | $63.95 | 1,011,312 |
| 2016-10-04 | $68.42 | $69.62 | $68.00 | $68.71 | $64.33 | 1,956,589 |
| 2016-10-03 | $65.60 | $67.12 | $65.60 | $67.09 | $62.81 | 1,041,913 |
| 2016-09-30 | $65.60 | $66.35 | $65.29 | $65.86 | $61.66 | 884,090 |
| 2016-09-29 | $66.01 | $66.51 | $65.27 | $65.31 | $61.15 | 785,003 |
| 2016-09-28 | $66.29 | $67.70 | $66.03 | $66.20 | $61.98 | 1,091,129 |
| 2016-09-27 | $64.75 | $66.14 | $64.73 | $65.99 | $61.78 | 1,119,115 |
| 2016-09-26 | $65.62 | $65.69 | $64.19 | $64.60 | $60.48 | 1,410,819 |
| 2016-09-23 | $65.73 | $66.63 | $65.36 | $65.77 | $61.58 | 2,330,699 |
| 2016-09-22 | $67.05 | $67.98 | $65.58 | $66.04 | $61.83 | 2,126,029 |
| 2016-09-21 | $65.83 | $66.91 | $65.25 | $66.70 | $62.45 | 1,321,089 |
| 2016-09-20 | $65.90 | $66.27 | $65.49 | $65.50 | $61.32 | 551,089 |
| 2016-09-19 | $65.80 | $66.57 | $65.56 | $65.69 | $61.50 | 1,232,129 |
| 2016-09-16 | $66.56 | $66.87 | $65.63 | $65.70 | $61.51 | 1,140,375 |
| 2016-09-15 | $66.58 | $67.40 | $65.96 | $66.81 | $62.55 | 1,187,355 |
| 2016-09-14 | $68.25 | $68.44 | $66.53 | $66.65 | $62.40 | 1,305,534 |
| 2016-09-13 | $69.57 | $70.29 | $68.15 | $68.32 | $63.96 | 1,381,774 |
| 2016-09-12 | $68.35 | $70.00 | $67.69 | $69.79 | $65.34 | 1,170,827 |
| 2016-09-09 | $70.96 | $71.09 | $68.86 | $68.86 | $64.47 | 1,359,268 |
| 2016-09-08 | $70.86 | $71.63 | $70.78 | $71.32 | $66.77 | 1,437,875 |
| 2016-09-07 | $69.28 | $71.30 | $69.27 | $71.03 | $66.50 | 1,739,016 |
| 2016-09-06 | $68.25 | $69.01 | $68.02 | $69.00 | $64.60 | 1,030,613 |
| 2016-09-02 | $67.26 | $68.25 | $67.26 | $68.21 | $63.86 | 693,132 |
| 2016-09-01 | $67.81 | $68.44 | $67.08 | $67.26 | $62.97 | 916,671 |
| 2016-08-31 | $67.43 | $67.87 | $66.50 | $67.53 | $63.22 | 1,123,084 |
| 2016-08-30 | $67.12 | $68.33 | $66.73 | $67.55 | $63.24 | 1,461,630 |
| 2016-08-29 | $67.31 | $67.62 | $66.96 | $67.04 | $62.77 | 901,260 |
| 2016-08-26 | $68.19 | $68.33 | $67.01 | $67.27 | $62.98 | 956,693 |
| 2016-08-25 | $67.72 | $68.48 | $67.68 | $68.34 | $63.98 | 1,027,948 |
| 2016-08-24 | $67.18 | $68.30 | $67.18 | $67.92 | $63.59 | 841,092 |
| 2016-08-23 | $67.14 | $67.88 | $66.95 | $67.35 | $63.06 | 839,538 |
| 2016-08-22 | $66.80 | $67.07 | $66.36 | $66.86 | $62.60 | 789,160 |
| 2016-08-19 | $67.29 | $67.72 | $66.70 | $67.07 | $62.79 | 1,094,601 |
| 2016-08-18 | $67.20 | $67.91 | $66.73 | $67.70 | $63.38 | 2,154,341 |
| 2016-08-17 | $65.97 | $67.37 | $65.78 | $67.35 | $63.06 | 1,514,234 |
| 2016-08-16 | $65.69 | $66.40 | $65.36 | $66.00 | $61.79 | 820,149 |
| 2016-08-15 | $65.54 | $66.46 | $65.05 | $66.12 | $61.65 | 814,870 |
| 2016-08-12 | $65.89 | $66.24 | $65.33 | $65.38 | $60.96 | 577,404 |
| 2016-08-11 | $65.53 | $66.61 | $65.47 | $66.11 | $61.64 | 1,269,745 |
| 2016-08-10 | $64.96 | $65.06 | $64.25 | $64.84 | $60.45 | 958,674 |
| 2016-08-09 | $66.16 | $66.36 | $64.93 | $64.99 | $60.59 | 1,032,055 |
| 2016-08-08 | $66.10 | $66.36 | $65.53 | $65.86 | $61.40 | 940,950 |
| 2016-08-05 | $65.56 | $66.41 | $65.40 | $66.23 | $61.75 | 962,384 |
| 2016-08-04 | $65.14 | $65.31 | $64.51 | $65.10 | $60.70 | 915,643 |
| 2016-08-03 | $64.65 | $65.57 | $64.50 | $65.10 | $60.70 | 1,055,360 |
| 2016-08-02 | $67.23 | $67.36 | $64.67 | $64.89 | $60.50 | 2,138,801 |
| 2016-08-01 | $67.35 | $67.68 | $66.65 | $67.65 | $63.07 | 1,317,634 |
| 2016-07-29 | $68.44 | $68.85 | $67.17 | $67.22 | $62.67 | 2,003,612 |
| 2016-07-28 | $67.70 | $68.55 | $67.47 | $68.46 | $63.83 | 1,845,891 |
| 2016-07-27 | $67.80 | $68.01 | $67.01 | $67.87 | $63.28 | 2,404,726 |
| 2016-07-26 | $65.66 | $66.58 | $64.89 | $66.53 | $62.03 | 1,535,324 |
| 2016-07-25 | $65.65 | $66.15 | $65.01 | $65.40 | $60.98 | 1,580,948 |
| 2016-07-22 | $65.17 | $65.55 | $64.30 | $64.60 | $60.23 | 1,785,337 |
| 2016-07-21 | $62.95 | $65.53 | $61.61 | $64.71 | $60.33 | 2,832,442 |
| 2016-07-20 | $64.03 | $64.21 | $63.23 | $63.49 | $59.20 | 1,918,587 |
| 2016-07-19 | $63.84 | $64.12 | $63.16 | $63.87 | $59.55 | 1,253,205 |
| 2016-07-18 | $64.92 | $65.45 | $64.18 | $64.24 | $59.89 | 1,431,026 |
| 2016-07-15 | $64.67 | $65.19 | $64.21 | $65.04 | $60.64 | 2,810,274 |
| 2016-07-14 | $63.71 | $64.89 | $63.29 | $64.86 | $60.47 | 2,132,183 |
| 2016-07-13 | $63.84 | $64.00 | $62.71 | $63.17 | $58.90 | 1,772,156 |
| 2016-07-12 | $61.27 | $63.45 | $61.19 | $63.25 | $58.97 | 2,451,383 |
| 2016-07-11 | $60.17 | $60.73 | $59.90 | $60.16 | $56.09 | 1,519,704 |
| 2016-07-08 | $59.72 | $60.54 | $59.72 | $59.86 | $55.81 | 2,276,409 |
| 2016-07-07 | $58.37 | $59.94 | $58.31 | $59.47 | $55.45 | 1,229,021 |
| 2016-07-06 | $57.87 | $58.59 | $56.45 | $58.54 | $54.58 | 2,203,467 |
| 2016-07-05 | $58.56 | $58.75 | $57.61 | $58.63 | $54.66 | 1,352,302 |
| 2016-07-01 | $58.24 | $59.06 | $58.05 | $58.74 | $54.77 | 1,421,503 |
| 2016-06-30 | $57.95 | $58.29 | $57.30 | $58.29 | $54.35 | 1,792,089 |
| 2016-06-29 | $57.14 | $58.07 | $56.88 | $57.69 | $53.79 | 1,878,552 |
| 2016-06-28 | $56.55 | $56.92 | $55.33 | $56.71 | $52.87 | 1,969,340 |
| 2016-06-27 | $55.55 | $55.90 | $54.51 | $55.66 | $51.89 | 3,100,782 |
| 2016-06-24 | $57.02 | $58.24 | $56.29 | $56.49 | $52.67 | 3,622,333 |
| 2016-06-23 | $60.35 | $60.47 | $58.74 | $59.14 | $55.14 | 1,764,289 |
| 2016-06-22 | $60.46 | $61.08 | $59.60 | $59.68 | $55.64 | 1,331,341 |
| 2016-06-21 | $60.11 | $61.43 | $59.79 | $60.46 | $56.37 | 1,842,700 |
| 2016-06-20 | $60.53 | $60.70 | $59.32 | $59.48 | $55.46 | 1,786,861 |
| 2016-06-17 | $60.31 | $60.65 | $59.48 | $59.88 | $55.83 | 2,437,971 |
| 2016-06-16 | $60.74 | $61.18 | $60.03 | $60.37 | $56.29 | 1,750,219 |
| 2016-06-15 | $61.62 | $63.21 | $60.97 | $61.16 | $57.02 | 2,381,371 |
| 2016-06-14 | $63.91 | $64.26 | $61.00 | $61.52 | $57.36 | 2,078,453 |
| 2016-06-13 | $66.31 | $66.48 | $64.22 | $64.29 | $59.94 | 1,484,519 |
| 2016-06-10 | $66.90 | $67.51 | $66.34 | $66.92 | $62.39 | 1,118,503 |
| 2016-06-09 | $66.39 | $67.95 | $66.39 | $67.50 | $62.93 | 2,062,457 |
| 2016-06-08 | $66.31 | $67.43 | $66.06 | $66.39 | $61.90 | 1,553,947 |
| 2016-06-07 | $65.00 | $66.79 | $65.00 | $66.33 | $61.84 | 1,813,472 |
| 2016-06-06 | $65.00 | $65.25 | $64.23 | $65.21 | $60.80 | 1,453,500 |
| 2016-06-03 | $65.90 | $65.96 | $64.27 | $65.08 | $60.68 | 1,672,786 |
| 2016-06-02 | $65.59 | $66.51 | $65.51 | $65.94 | $61.48 | 1,296,215 |
| 2016-06-01 | $66.22 | $66.39 | $65.70 | $65.96 | $61.50 | 1,859,734 |
| 2016-05-31 | $66.64 | $66.82 | $65.56 | $66.40 | $61.91 | 1,329,693 |
| 2016-05-27 | $66.29 | $67.09 | $66.16 | $66.82 | $62.30 | 1,086,729 |
| 2016-05-26 | $66.77 | $67.07 | $65.62 | $66.14 | $61.67 | 1,347,000 |
| 2016-05-25 | $66.85 | $68.00 | $66.73 | $66.91 | $62.38 | 1,413,799 |
| 2016-05-24 | $65.84 | $67.00 | $65.79 | $66.87 | $62.35 | 1,724,297 |
| 2016-05-23 | $65.54 | $66.04 | $65.18 | $65.34 | $60.92 | 1,269,818 |
| 2016-05-20 | $65.65 | $66.27 | $65.07 | $65.21 | $60.80 | 1,131,871 |
| 2016-05-19 | $66.06 | $66.58 | $64.43 | $65.39 | $60.71 | 1,737,672 |
| 2016-05-18 | $65.49 | $67.49 | $65.30 | $66.42 | $61.67 | 1,735,435 |
| 2016-05-17 | $66.39 | $67.28 | $65.10 | $65.44 | $60.76 | 2,756,628 |
| 2016-05-16 | $66.61 | $67.20 | $65.27 | $66.31 | $61.56 | 2,451,191 |
| 2016-05-13 | $65.72 | $67.14 | $65.50 | $66.26 | $61.52 | 2,237,963 |
| 2016-05-12 | $68.03 | $68.14 | $65.12 | $65.57 | $60.88 | 27,346,993 |
| 2016-05-11 | $68.70 | $69.42 | $67.41 | $67.60 | $62.76 | 3,733,424 |
| 2016-05-10 | $69.31 | $69.87 | $68.80 | $69.33 | $64.37 | 935,343 |
| 2016-05-09 | $68.97 | $69.80 | $68.76 | $68.80 | $63.88 | 1,278,919 |
| 2016-05-06 | $68.68 | $69.02 | $67.20 | $68.51 | $63.61 | 1,190,508 |
| 2016-05-05 | $69.09 | $70.17 | $68.94 | $69.14 | $64.19 | 1,249,182 |
| 2016-05-04 | $69.68 | $69.89 | $68.90 | $69.10 | $64.16 | 1,263,080 |
| 2016-05-03 | $70.50 | $70.90 | $69.60 | $70.41 | $65.37 | 1,408,821 |
| 2016-05-02 | $70.56 | $71.00 | $70.28 | $70.53 | $65.48 | 1,100,539 |
| 2016-04-29 | $71.56 | $71.64 | $70.12 | $70.43 | $65.39 | 2,065,597 |
| 2016-04-28 | $73.50 | $73.59 | $71.83 | $72.01 | $66.86 | 1,033,347 |
| 2016-04-27 | $74.24 | $75.09 | $73.53 | $73.58 | $68.31 | 1,357,699 |
| 2016-04-26 | $74.57 | $75.48 | $73.08 | $74.35 | $69.03 | 1,803,080 |
| 2016-04-25 | $76.67 | $77.21 | $74.40 | $74.45 | $69.12 | 2,335,165 |
| 2016-04-22 | $77.70 | $78.21 | $75.73 | $76.81 | $71.31 | 2,540,579 |
| 2016-04-21 | $81.43 | $82.09 | $78.79 | $79.38 | $73.70 | 1,503,717 |
| 2016-04-20 | $82.10 | $82.68 | $81.53 | $81.60 | $75.76 | 1,206,831 |
| 2016-04-19 | $82.36 | $82.72 | $81.34 | $82.12 | $76.24 | 932,507 |
| 2016-04-18 | $82.51 | $82.75 | $81.00 | $82.24 | $76.35 | 970,358 |
| 2016-04-15 | $81.85 | $82.55 | $81.33 | $82.38 | $76.48 | 1,104,060 |
| 2016-04-14 | $82.14 | $83.26 | $81.82 | $81.86 | $76.00 | 1,153,217 |
| 2016-04-13 | $80.03 | $82.00 | $79.73 | $81.87 | $76.01 | 1,118,702 |
| 2016-04-12 | $78.88 | $79.89 | $78.75 | $79.25 | $73.58 | 977,483 |
| 2016-04-11 | $79.78 | $80.45 | $78.47 | $78.48 | $72.86 | 1,423,133 |
| 2016-04-08 | $78.71 | $79.45 | $78.16 | $79.08 | $73.42 | 911,059 |
| 2016-04-07 | $79.45 | $79.66 | $77.69 | $78.28 | $72.68 | 1,481,133 |
| 2016-04-06 | $79.96 | $80.10 | $78.29 | $79.64 | $73.94 | 1,659,449 |
| 2016-04-05 | $78.39 | $81.47 | $78.25 | $79.68 | $73.98 | 2,761,342 |
| 2016-04-04 | $78.22 | $78.98 | $77.01 | $78.92 | $73.27 | 6,457,541 |
| 2016-04-01 | $81.26 | $82.08 | $80.43 | $82.01 | $76.14 | 1,021,364 |
| 2016-03-31 | $82.39 | $83.09 | $81.81 | $82.02 | $76.15 | 1,102,446 |
| 2016-03-30 | $82.59 | $83.00 | $82.00 | $82.33 | $76.44 | 985,763 |
| 2016-03-29 | $81.54 | $82.73 | $81.18 | $82.35 | $76.46 | 1,196,393 |
| 2016-03-28 | $80.52 | $82.90 | $80.04 | $81.49 | $75.66 | 1,267,914 |
| 2016-03-24 | $80.47 | $80.59 | $79.42 | $80.59 | $74.82 | 1,159,728 |
| 2016-03-23 | $81.80 | $82.04 | $80.56 | $81.12 | $75.32 | 1,279,209 |
| 2016-03-22 | $81.20 | $82.48 | $81.03 | $82.03 | $76.16 | 694,245 |
| 2016-03-21 | $82.28 | $82.59 | $81.91 | $82.26 | $76.37 | 1,098,314 |
| 2016-03-18 | $80.70 | $83.00 | $80.55 | $82.03 | $76.16 | 1,966,345 |
| 2016-03-17 | $80.42 | $81.45 | $80.09 | $80.98 | $75.19 | 1,109,344 |
| 2016-03-16 | $79.50 | $80.71 | $79.42 | $80.53 | $74.77 | 846,365 |
| 2016-03-15 | $79.40 | $80.08 | $79.09 | $79.99 | $74.27 | 793,870 |
| 2016-03-14 | $80.24 | $80.70 | $79.20 | $79.79 | $74.08 | 1,232,647 |
| 2016-03-11 | $77.83 | $80.78 | $77.62 | $80.77 | $74.99 | 1,735,336 |
| 2016-03-10 | $77.39 | $77.81 | $75.15 | $76.39 | $70.92 | 1,172,341 |
| 2016-03-09 | $76.97 | $78.02 | $76.06 | $77.32 | $71.79 | 822,370 |
| 2016-03-08 | $76.04 | $77.36 | $75.08 | $76.40 | $70.93 | 1,542,139 |
| 2016-03-07 | $77.05 | $77.77 | $76.18 | $77.20 | $71.68 | 1,124,172 |
| 2016-03-04 | $78.45 | $78.45 | $76.80 | $77.67 | $72.11 | 1,106,683 |
| 2016-03-03 | $77.07 | $78.49 | $76.73 | $78.25 | $72.65 | 1,098,589 |
| 2016-03-02 | $76.65 | $77.64 | $76.00 | $77.26 | $71.73 | 1,069,894 |
| 2016-03-01 | $74.20 | $77.10 | $73.96 | $77.07 | $71.55 | 1,364,985 |
| 2016-02-29 | $74.09 | $74.57 | $73.85 | $73.90 | $68.61 | 1,034,498 |
| 2016-02-26 | $75.00 | $75.51 | $73.62 | $74.57 | $69.23 | 968,393 |
| 2016-02-25 | $73.68 | $75.00 | $73.21 | $74.91 | $69.55 | 998,507 |
| 2016-02-24 | $72.32 | $73.70 | $71.06 | $73.60 | $68.33 | 1,026,900 |
| 2016-02-23 | $72.31 | $73.03 | $71.59 | $72.74 | $67.53 | 906,383 |
| 2016-02-22 | $73.10 | $73.70 | $71.80 | $72.39 | $67.21 | 1,193,568 |
| 2016-02-19 | $71.47 | $72.48 | $71.32 | $72.34 | $67.16 | 1,195,336 |
| 2016-02-18 | $72.00 | $72.38 | $70.93 | $72.32 | $66.89 | 1,546,871 |
| 2016-02-17 | $69.90 | $71.95 | $69.72 | $71.77 | $66.38 | 1,135,999 |
| 2016-02-16 | $68.90 | $69.83 | $68.19 | $69.60 | $64.37 | 933,804 |
| 2016-02-12 | $67.84 | $68.75 | $66.16 | $68.44 | $63.30 | 1,194,341 |
| 2016-02-11 | $65.86 | $67.39 | $65.43 | $66.94 | $61.91 | 1,246,281 |
| 2016-02-10 | $66.84 | $67.93 | $66.21 | $66.84 | $61.82 | 1,387,016 |
| 2016-02-09 | $62.22 | $66.15 | $61.69 | $65.63 | $60.70 | 1,766,753 |
| 2016-02-08 | $63.36 | $64.35 | $61.58 | $63.06 | $58.33 | 1,509,062 |
| 2016-02-05 | $68.48 | $69.05 | $64.12 | $64.56 | $59.71 | 1,705,555 |
| 2016-02-04 | $67.11 | $69.17 | $67.10 | $68.91 | $63.74 | 1,158,677 |
| 2016-02-03 | $68.30 | $68.32 | $65.59 | $67.27 | $62.22 | 1,256,949 |
| 2016-02-02 | $69.99 | $70.29 | $67.82 | $67.96 | $62.86 | 1,049,697 |
| 2016-02-01 | $70.05 | $70.94 | $69.47 | $70.29 | $65.01 | 1,444,421 |
| 2016-01-29 | $68.13 | $70.40 | $67.61 | $70.40 | $65.11 | 1,435,657 |
| 2016-01-28 | $69.83 | $70.03 | $67.23 | $68.57 | $63.42 | 1,459,162 |
| 2016-01-27 | $71.46 | $72.65 | $69.42 | $70.02 | $64.76 | 1,507,048 |
| 2016-01-26 | $70.15 | $71.36 | $68.87 | $71.33 | $65.97 | 1,430,060 |
| 2016-01-25 | $73.03 | $73.79 | $69.57 | $69.79 | $64.55 | 1,701,830 |
| 2016-01-22 | $74.38 | $74.38 | $71.80 | $72.86 | $67.39 | 2,125,742 |
| 2016-01-21 | $68.61 | $72.79 | $67.85 | $72.61 | $67.16 | 3,660,608 |
| 2016-01-20 | $66.73 | $68.84 | $64.18 | $67.16 | $62.12 | 2,789,419 |
| 2016-01-19 | $69.42 | $69.74 | $66.64 | $67.05 | $62.02 | 2,204,212 |
| 2016-01-15 | $67.66 | $69.85 | $66.50 | $68.73 | $63.57 | 2,050,754 |
| 2016-01-14 | $67.33 | $69.90 | $66.09 | $68.75 | $63.59 | 1,496,549 |
| 2016-01-13 | $71.13 | $71.43 | $67.25 | $67.66 | $62.58 | 1,519,378 |
| 2016-01-12 | $71.16 | $71.88 | $69.45 | $71.04 | $65.71 | 1,364,097 |
| 2016-01-11 | $70.66 | $71.78 | $69.11 | $70.67 | $65.36 | 1,969,895 |
| 2016-01-08 | $74.89 | $74.89 | $70.25 | $70.38 | $65.10 | 2,723,421 |
| 2016-01-07 | $76.57 | $77.19 | $72.88 | $73.99 | $68.44 | 1,797,151 |
| 2016-01-06 | $76.53 | $78.25 | $76.30 | $78.20 | $72.33 | 1,387,117 |
| 2016-01-05 | $78.60 | $79.17 | $76.56 | $77.09 | $71.30 | 1,547,077 |
| 2016-01-04 | $79.16 | $79.29 | $77.33 | $78.40 | $72.51 | 1,441,331 |
| 2015-12-31 | $81.00 | $81.45 | $79.80 | $80.51 | $74.47 | 817,475 |
| 2015-12-30 | $82.77 | $82.77 | $81.30 | $81.44 | $75.33 | 599,712 |
| 2015-12-29 | $82.55 | $83.27 | $82.31 | $82.77 | $76.56 | 613,967 |
| 2015-12-28 | $82.13 | $82.87 | $81.03 | $82.42 | $76.23 | 606,560 |
| 2015-12-24 | $82.11 | $83.42 | $82.01 | $82.12 | $75.95 | 387,174 |
| 2015-12-23 | $81.60 | $82.72 | $80.35 | $82.16 | $75.99 | 907,328 |
| 2015-12-22 | $81.78 | $81.97 | $79.62 | $81.72 | $75.58 | 1,399,400 |
| 2015-12-21 | $80.79 | $82.87 | $80.79 | $82.50 | $76.31 | 1,129,681 |
| 2015-12-18 | $80.97 | $82.29 | $79.90 | $79.95 | $73.95 | 1,412,537 |
| 2015-12-17 | $82.79 | $84.25 | $81.00 | $81.13 | $75.04 | 1,050,864 |
| 2015-12-16 | $82.59 | $83.05 | $81.00 | $82.75 | $76.54 | 1,095,304 |
| 2015-12-15 | $82.58 | $82.86 | $81.56 | $82.13 | $75.96 | 1,197,037 |
| 2015-12-14 | $82.99 | $83.48 | $80.86 | $82.15 | $75.98 | 1,197,823 |
| 2015-12-11 | $83.50 | $83.50 | $81.96 | $82.77 | $76.56 | 1,539,924 |
| 2015-12-10 | $84.45 | $85.50 | $84.14 | $84.36 | $78.03 | 1,182,427 |
| 2015-12-09 | $85.15 | $86.57 | $82.94 | $83.51 | $77.24 | 1,578,722 |
| 2015-12-08 | $85.79 | $86.45 | $84.19 | $85.62 | $79.19 | 1,650,282 |
| 2015-12-07 | $86.11 | $87.17 | $85.44 | $86.33 | $79.85 | 1,782,630 |
| 2015-12-04 | $81.63 | $85.44 | $81.50 | $84.91 | $78.54 | 1,906,876 |
| 2015-12-03 | $82.15 | $82.64 | $80.32 | $80.55 | $74.50 | 1,366,261 |
| 2015-12-02 | $81.76 | $83.22 | $80.93 | $81.70 | $75.57 | 1,238,575 |
| 2015-12-01 | $79.84 | $81.22 | $79.66 | $81.17 | $75.08 | 885,389 |
| 2015-11-30 | $79.77 | $80.37 | $79.03 | $79.73 | $73.74 | 1,083,183 |
| 2015-11-27 | $79.81 | $80.61 | $79.02 | $79.76 | $73.77 | 451,456 |
| 2015-11-25 | $80.01 | $80.31 | $79.02 | $79.61 | $73.63 | 669,597 |
| 2015-11-24 | $79.32 | $79.91 | $77.50 | $79.60 | $73.62 | 1,164,699 |
| 2015-11-23 | $81.95 | $82.21 | $80.29 | $80.41 | $74.37 | 1,019,634 |
| 2015-11-20 | $79.59 | $81.94 | $79.49 | $81.86 | $75.71 | 1,331,713 |
| 2015-11-19 | $78.52 | $79.57 | $78.43 | $79.23 | $73.28 | 822,896 |
| 2015-11-18 | $77.56 | $78.32 | $76.60 | $78.09 | $72.23 | 1,070,112 |
| 2015-11-17 | $77.00 | $79.39 | $76.57 | $77.54 | $71.72 | 1,540,552 |
| 2015-11-16 | $75.38 | $76.88 | $74.82 | $76.85 | $71.08 | 1,281,744 |
| 2015-11-13 | $76.52 | $77.10 | $75.81 | $75.96 | $70.26 | 1,052,159 |
| 2015-11-12 | $77.53 | $77.99 | $76.62 | $76.68 | $70.74 | 956,103 |
| 2015-11-11 | $78.89 | $78.96 | $77.47 | $77.57 | $71.56 | 691,903 |
| 2015-11-10 | $76.98 | $78.60 | $76.90 | $78.57 | $72.48 | 965,438 |
| 2015-11-09 | $78.07 | $78.12 | $76.79 | $77.31 | $71.32 | 1,262,455 |
| 2015-11-06 | $77.96 | $79.00 | $77.37 | $78.08 | $72.03 | 699,386 |
| 2015-11-05 | $77.87 | $78.17 | $76.85 | $78.06 | $72.01 | 896,208 |
| 2015-11-04 | $77.68 | $77.87 | $76.71 | $77.41 | $71.41 | 1,009,312 |
| 2015-11-03 | $77.80 | $77.81 | $75.94 | $77.68 | $71.66 | 1,379,004 |
| 2015-11-02 | $76.54 | $77.68 | $76.45 | $77.13 | $71.15 | 858,204 |
| 2015-10-30 | $75.78 | $77.48 | $75.50 | $76.25 | $70.34 | 947,232 |
| 2015-10-29 | $75.17 | $76.58 | $74.74 | $75.77 | $69.90 | 923,526 |
| 2015-10-28 | $78.21 | $78.47 | $74.47 | $75.19 | $69.36 | 2,020,321 |
| 2015-10-27 | $79.05 | $79.55 | $77.01 | $77.95 | $71.91 | 1,364,755 |
| 2015-10-26 | $78.76 | $79.89 | $78.33 | $79.16 | $73.02 | 1,373,145 |
| 2015-10-23 | $76.89 | $79.31 | $76.89 | $79.09 | $72.96 | 1,687,355 |
| 2015-10-22 | $76.18 | $76.95 | $74.75 | $75.97 | $70.08 | 1,473,853 |
| 2015-10-21 | $76.43 | $77.18 | $74.68 | $74.73 | $68.94 | 1,716,878 |
| 2015-10-20 | $76.85 | $77.48 | $75.82 | $76.49 | $70.56 | 1,269,646 |
| 2015-10-19 | $75.74 | $77.42 | $75.44 | $76.87 | $70.91 | 1,401,753 |
| 2015-10-16 | $75.90 | $75.95 | $74.53 | $75.83 | $69.95 | 1,657,830 |
| 2015-10-15 | $74.06 | $76.27 | $73.15 | $75.98 | $70.09 | 2,057,730 |
| 2015-10-14 | $74.83 | $75.40 | $73.11 | $73.45 | $67.76 | 1,813,366 |
| 2015-10-13 | $76.77 | $77.38 | $73.89 | $73.92 | $68.19 | 2,437,061 |
| 2015-10-12 | $76.28 | $78.55 | $75.61 | $77.99 | $71.95 | 1,651,858 |
| 2015-10-09 | $75.16 | $77.77 | $75.16 | $75.92 | $70.04 | 2,184,976 |
| 2015-10-08 | $75.73 | $77.21 | $74.92 | $75.76 | $69.89 | 1,414,563 |
| 2015-10-07 | $74.69 | $77.31 | $72.89 | $75.97 | $70.08 | 2,897,126 |
| 2015-10-06 | $80.55 | $80.82 | $74.44 | $74.53 | $68.75 | 2,874,761 |
| 2015-10-05 | $79.73 | $81.70 | $79.03 | $80.91 | $74.64 | 1,408,829 |
| 2015-10-02 | $79.02 | $79.37 | $77.21 | $79.26 | $73.12 | 1,208,227 |
| 2015-10-01 | $78.88 | $80.49 | $78.00 | $80.23 | $74.01 | 1,230,201 |
| 2015-09-30 | $79.07 | $80.15 | $78.32 | $79.45 | $73.29 | 1,450,498 |
| 2015-09-29 | $78.08 | $78.97 | $76.76 | $78.38 | $72.31 | 1,082,148 |
| 2015-09-28 | $80.41 | $80.58 | $77.45 | $78.11 | $72.06 | 1,580,365 |
| 2015-09-25 | $79.84 | $81.28 | $79.26 | $80.70 | $74.45 | 1,117,057 |
| 2015-09-24 | $79.48 | $79.92 | $78.36 | $78.98 | $72.86 | 1,193,331 |
| 2015-09-23 | $78.65 | $80.28 | $78.65 | $80.07 | $73.86 | 1,103,999 |
| 2015-09-22 | $80.84 | $81.76 | $78.05 | $78.65 | $72.55 | 1,439,388 |
| 2015-09-21 | $79.21 | $82.17 | $79.10 | $82.09 | $75.73 | 1,951,142 |
| 2015-09-18 | $78.82 | $79.82 | $78.49 | $78.74 | $72.64 | 3,717,785 |
| 2015-09-17 | $79.61 | $80.60 | $78.57 | $79.69 | $73.51 | 1,294,245 |
| 2015-09-16 | $79.60 | $80.64 | $78.39 | $79.13 | $73.00 | 1,431,707 |
| 2015-09-15 | $81.05 | $81.20 | $79.27 | $79.74 | $73.56 | 1,589,742 |
| 2015-09-14 | $81.81 | $82.43 | $80.55 | $80.74 | $74.48 | 1,400,415 |
| 2015-09-11 | $80.85 | $82.00 | $80.75 | $81.87 | $75.52 | 878,934 |
| 2015-09-10 | $82.09 | $82.78 | $80.99 | $81.29 | $74.99 | 1,147,234 |
| 2015-09-09 | $82.00 | $82.43 | $80.57 | $81.77 | $75.43 | 1,439,324 |
| 2015-09-08 | $79.95 | $81.31 | $79.67 | $81.24 | $74.94 | 1,351,134 |
Alaska Air Group Inc (ALK) News Headlines
.jpg)
.jpg)
Boeing working with DOJ on revised plea deal in 737 MAX fraud case, CEO says
None
reuters.com April 2, 2025.jpg)
These major US airlines have top frequent-flyer programs: study
Frequent flyer programs are staple among major U.S. carriers. Alaska Airlines's loyalty program notched the title of 'best frequent flyer program' fo…
foxbusiness.com April 4, 2025Recent Alaska Air Group Inc (ALK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Alaska Air Group Inc (ALK) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |