Astrazeneca plc (AZN) Exchange: NASDAQ
Data as of May 2, 2025
$72.44 ($1.93) 2.74%
Astrazeneca plc - Daily Information
Click for more stock information on Astrazeneca plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.51 |
| Previous Close | $72.44 |
| High | $72.67 |
| Low | $71.35 |
| Adjusted Open | $71.51 |
| Previous Adjusted Close | $72.44 |
| Adjusted High | $72.67 |
| Adjusted Low | $71.35 |
About Astrazeneca plc (AZN)
Astrazeneca plc is a British-Sweedish biopharmaceutical company focused on developing, manufacturing and selling medicines to patients worldwide. It has grown to become a leader in the pharmaceuticals industry and achieved more than $24 Billion in revenue in 2019. Astrazeneca also has a presence in over 100 countries, with over 80000 employees working tirelessly to market, manufacture, and distribute their products. The company has invested heavily in research and development, leading to many new drug approvals and innovations in recent years. Throughout its history, Astrazeneca has sought to further its mission of delivering life-changing medicines to patients, helping it to grow and become a reliable partner to the global healthcare industry.
Invest in Astrazeneca plc (AZN)
Historical Stock Data for Astrazeneca plc (AZN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $71.51 | $72.67 | $71.35 | $72.44 | $72.44 | 5,374,246 |
| 2025-05-01 | $70.09 | $70.70 | $69.70 | $70.51 | $70.51 | 5,820,077 |
| 2025-04-30 | $72.52 | $72.57 | $71.30 | $71.79 | $71.79 | 4,057,331 |
| 2025-04-29 | $70.40 | $72.06 | $69.71 | $71.71 | $71.71 | 7,919,098 |
| 2025-04-28 | $70.25 | $70.81 | $69.53 | $69.93 | $69.93 | 8,023,429 |
| 2025-04-25 | $69.65 | $69.79 | $68.80 | $69.57 | $69.57 | 6,662,712 |
| 2025-04-24 | $69.16 | $69.71 | $68.48 | $69.55 | $69.55 | 3,432,145 |
| 2025-04-23 | $68.85 | $69.27 | $68.37 | $68.51 | $68.51 | 5,674,013 |
| 2025-04-22 | $66.95 | $68.44 | $66.87 | $67.87 | $67.87 | 5,806,957 |
| 2025-04-21 | $67.80 | $67.91 | $66.59 | $66.90 | $66.90 | 2,573,039 |
| 2025-04-17 | $67.15 | $68.15 | $67.09 | $67.59 | $67.59 | 3,796,056 |
| 2025-04-16 | $68.09 | $68.17 | $66.81 | $67.05 | $67.05 | 3,554,578 |
| 2025-04-15 | $68.10 | $68.40 | $67.32 | $67.87 | $67.87 | 5,890,895 |
| 2025-04-14 | $66.79 | $68.32 | $66.69 | $68.01 | $68.01 | 5,939,890 |
| 2025-04-11 | $65.02 | $66.62 | $64.45 | $66.29 | $66.29 | 5,761,491 |
| 2025-04-10 | $65.86 | $65.91 | $63.08 | $64.87 | $64.87 | 9,763,088 |
| 2025-04-09 | $61.81 | $67.08 | $61.24 | $66.76 | $66.76 | 13,038,433 |
| 2025-04-08 | $66.95 | $67.09 | $64.67 | $64.90 | $64.90 | 15,401,008 |
| 2025-04-07 | $64.78 | $67.34 | $63.93 | $65.79 | $65.79 | 12,963,688 |
| 2025-04-04 | $71.75 | $72.05 | $68.43 | $68.46 | $68.46 | 9,212,028 |
| 2025-04-03 | $75.62 | $75.70 | $73.87 | $73.92 | $73.92 | 9,148,835 |
| 2025-04-02 | $72.52 | $72.84 | $72.05 | $72.22 | $72.22 | 4,177,343 |
| 2025-04-01 | $74.00 | $74.01 | $72.42 | $72.60 | $72.60 | 4,725,090 |
| 2025-03-31 | $72.60 | $73.68 | $72.18 | $73.50 | $73.50 | 3,891,708 |
| 2025-03-28 | $73.70 | $74.19 | $73.43 | $73.79 | $73.79 | 3,427,663 |
| 2025-03-27 | $72.43 | $73.04 | $72.37 | $72.84 | $72.84 | 4,563,210 |
| 2025-03-26 | $72.38 | $73.11 | $71.82 | $72.72 | $72.72 | 6,516,684 |
| 2025-03-25 | $75.05 | $75.12 | $72.62 | $73.05 | $73.05 | 6,075,742 |
| 2025-03-24 | $73.84 | $74.42 | $73.79 | $74.09 | $74.09 | 3,741,317 |
| 2025-03-21 | $75.59 | $75.90 | $74.68 | $74.93 | $74.93 | 5,173,076 |
| 2025-03-20 | $76.60 | $77.01 | $76.27 | $76.52 | $76.52 | 3,194,943 |
| 2025-03-19 | $76.98 | $77.03 | $76.17 | $76.32 | $76.32 | 4,016,007 |
| 2025-03-18 | $77.49 | $77.52 | $76.69 | $77.07 | $77.07 | 3,597,385 |
| 2025-03-17 | $77.16 | $77.76 | $77.08 | $77.37 | $77.37 | 3,867,744 |
| 2025-03-14 | $76.87 | $77.69 | $76.74 | $77.60 | $77.60 | 4,848,699 |
| 2025-03-13 | $76.70 | $77.03 | $76.17 | $76.51 | $76.51 | 7,431,213 |
| 2025-03-12 | $75.27 | $75.79 | $74.68 | $75.57 | $75.57 | 6,674,831 |
| 2025-03-11 | $75.52 | $75.67 | $74.18 | $74.24 | $74.24 | 6,108,855 |
| 2025-03-10 | $76.11 | $76.97 | $75.47 | $75.99 | $75.99 | 6,230,340 |
| 2025-03-07 | $77.69 | $78.25 | $77.28 | $77.50 | $77.50 | 7,023,441 |
| 2025-03-06 | $77.39 | $78.04 | $77.21 | $77.47 | $77.47 | 5,169,413 |
| 2025-03-05 | $77.44 | $78.36 | $77.39 | $77.96 | $77.96 | 4,910,520 |
| 2025-03-04 | $77.01 | $77.64 | $76.88 | $77.25 | $77.25 | 6,416,692 |
| 2025-03-03 | $76.25 | $76.74 | $75.84 | $76.10 | $76.10 | 5,737,016 |
| 2025-02-28 | $75.83 | $76.26 | $75.30 | $76.21 | $76.21 | 12,806,974 |
| 2025-02-27 | $75.49 | $76.11 | $75.34 | $75.65 | $75.65 | 7,669,929 |
| 2025-02-26 | $76.17 | $76.25 | $74.98 | $75.52 | $75.52 | 8,569,457 |
| 2025-02-25 | $75.91 | $76.21 | $75.07 | $75.40 | $75.40 | 9,777,343 |
| 2025-02-24 | $74.54 | $75.08 | $74.19 | $74.69 | $74.69 | 3,931,798 |
| 2025-02-21 | $73.89 | $74.50 | $73.54 | $74.22 | $74.22 | 3,614,959 |
| 2025-02-20 | $74.09 | $74.74 | $74.09 | $74.56 | $73.52 | 3,336,257 |
| 2025-02-19 | $74.19 | $74.45 | $73.59 | $73.81 | $72.78 | 5,069,628 |
| 2025-02-18 | $74.24 | $74.97 | $74.20 | $74.80 | $73.76 | 6,169,779 |
| 2025-02-14 | $74.34 | $74.58 | $73.45 | $73.58 | $72.55 | 5,783,741 |
| 2025-02-13 | $74.70 | $75.48 | $74.13 | $74.45 | $73.41 | 6,105,272 |
| 2025-02-12 | $73.09 | $74.60 | $73.03 | $74.43 | $73.39 | 5,709,673 |
| 2025-02-11 | $72.01 | $73.06 | $72.00 | $72.73 | $71.72 | 5,339,109 |
| 2025-02-10 | $72.74 | $73.30 | $72.44 | $72.66 | $71.65 | 7,239,265 |
| 2025-02-07 | $72.70 | $72.70 | $71.78 | $71.99 | $71.99 | 6,223,587 |
| 2025-02-06 | $74.20 | $74.61 | $71.96 | $72.36 | $72.36 | 9,145,241 |
| 2025-02-05 | $69.93 | $71.09 | $69.65 | $70.94 | $70.94 | 7,816,356 |
| 2025-02-04 | $69.66 | $69.70 | $68.76 | $68.96 | $68.96 | 5,068,181 |
| 2025-02-03 | $70.25 | $70.74 | $69.73 | $69.86 | $69.86 | 4,988,139 |
| 2025-01-31 | $70.64 | $71.55 | $70.49 | $70.76 | $70.76 | 3,758,078 |
| 2025-01-30 | $70.42 | $71.44 | $70.32 | $71.24 | $71.24 | 4,663,055 |
| 2025-01-29 | $70.15 | $70.30 | $69.59 | $70.25 | $70.25 | 3,616,670 |
| 2025-01-28 | $70.12 | $70.38 | $69.48 | $69.59 | $69.59 | 3,426,702 |
| 2025-01-27 | $69.51 | $70.32 | $69.49 | $70.08 | $70.08 | 5,107,374 |
| 2025-01-24 | $69.12 | $69.47 | $68.84 | $69.06 | $69.06 | 4,686,781 |
| 2025-01-23 | $68.75 | $68.80 | $68.15 | $68.60 | $68.60 | 4,197,874 |
| 2025-01-22 | $68.01 | $68.34 | $67.68 | $68.20 | $68.20 | 6,972,395 |
| 2025-01-21 | $67.75 | $68.38 | $67.59 | $67.96 | $67.96 | 5,479,152 |
| 2025-01-17 | $67.78 | $67.78 | $66.59 | $66.60 | $66.60 | 5,432,436 |
| 2025-01-16 | $65.95 | $66.98 | $65.76 | $66.91 | $66.91 | 3,942,983 |
| 2025-01-15 | $65.51 | $65.88 | $65.03 | $65.68 | $65.68 | 5,233,396 |
| 2025-01-14 | $65.21 | $65.66 | $64.22 | $65.37 | $65.37 | 6,246,240 |
| 2025-01-13 | $65.88 | $66.21 | $65.64 | $65.73 | $65.73 | 7,675,847 |
| 2025-01-10 | $67.19 | $67.57 | $66.85 | $67.01 | $67.01 | 5,671,236 |
| 2025-01-08 | $66.21 | $66.74 | $65.68 | $66.58 | $66.58 | 3,978,648 |
| 2025-01-07 | $66.80 | $67.33 | $66.61 | $66.64 | $66.64 | 4,111,287 |
| 2025-01-06 | $66.81 | $67.57 | $66.38 | $66.84 | $66.84 | 5,399,922 |
| 2025-01-03 | $66.45 | $66.47 | $66.12 | $66.25 | $66.25 | 3,864,028 |
| 2025-01-02 | $66.01 | $66.41 | $65.85 | $65.88 | $65.88 | 2,799,326 |
| 2024-12-31 | $65.55 | $66.03 | $65.42 | $65.52 | $65.52 | 2,018,694 |
| 2024-12-30 | $66.11 | $66.11 | $65.33 | $65.57 | $65.57 | 3,441,609 |
| 2024-12-27 | $65.95 | $66.41 | $65.77 | $66.26 | $66.26 | 4,700,424 |
| 2024-12-26 | $65.92 | $66.67 | $65.86 | $66.52 | $66.52 | 3,347,958 |
| 2024-12-24 | $65.93 | $66.50 | $65.93 | $66.30 | $66.30 | 2,151,621 |
| 2024-12-23 | $65.85 | $66.73 | $65.57 | $66.63 | $66.63 | 8,178,441 |
| 2024-12-20 | $63.93 | $65.47 | $63.75 | $65.35 | $65.35 | 9,078,181 |
| 2024-12-19 | $64.61 | $64.85 | $64.31 | $64.44 | $64.44 | 4,735,243 |
| 2024-12-18 | $65.93 | $66.42 | $64.62 | $64.64 | $64.64 | 7,133,057 |
| 2024-12-17 | $66.48 | $67.47 | $66.44 | $67.18 | $67.18 | 4,702,406 |
| 2024-12-16 | $66.75 | $67.18 | $66.21 | $66.23 | $66.23 | 6,639,776 |
| 2024-12-13 | $66.60 | $66.69 | $66.14 | $66.58 | $66.58 | 6,538,362 |
| 2024-12-12 | $66.94 | $67.59 | $66.92 | $66.94 | $66.94 | 4,789,435 |
| 2024-12-11 | $67.60 | $67.74 | $67.20 | $67.40 | $67.40 | 7,351,804 |
| 2024-12-10 | $68.46 | $68.47 | $67.09 | $67.18 | $67.18 | 3,960,299 |
| 2024-12-09 | $68.02 | $69.00 | $67.97 | $68.58 | $68.58 | 5,791,049 |
| 2024-12-06 | $68.23 | $68.55 | $67.81 | $68.20 | $68.20 | 6,815,482 |
| 2024-12-05 | $67.28 | $68.01 | $67.25 | $67.53 | $67.53 | 5,270,276 |
| 2024-12-04 | $66.80 | $66.94 | $66.31 | $66.78 | $66.78 | 5,975,753 |
| 2024-12-03 | $68.42 | $68.65 | $68.00 | $68.05 | $68.05 | 4,291,047 |
| 2024-12-02 | $67.53 | $67.54 | $66.83 | $67.04 | $67.04 | 3,686,150 |
| 2024-11-29 | $67.33 | $67.72 | $67.14 | $67.62 | $67.62 | 2,586,327 |
| 2024-11-27 | $66.69 | $67.32 | $66.55 | $67.20 | $67.20 | 4,989,105 |
| 2024-11-26 | $66.63 | $66.82 | $65.88 | $66.36 | $66.36 | 4,334,535 |
| 2024-11-25 | $65.92 | $66.57 | $65.86 | $66.40 | $66.40 | 6,604,217 |
| 2024-11-22 | $65.70 | $66.46 | $65.57 | $65.63 | $65.63 | 7,163,048 |
| 2024-11-21 | $63.89 | $64.34 | $63.53 | $64.26 | $64.26 | 8,659,467 |
| 2024-11-20 | $63.89 | $63.93 | $62.88 | $63.20 | $63.20 | 7,048,981 |
| 2024-11-19 | $63.65 | $64.13 | $63.31 | $63.80 | $63.80 | 5,995,702 |
| 2024-11-18 | $63.00 | $63.65 | $62.75 | $63.39 | $63.39 | 9,315,575 |
| 2024-11-15 | $63.81 | $64.04 | $63.17 | $63.23 | $63.23 | 7,374,578 |
| 2024-11-14 | $65.45 | $65.98 | $64.97 | $65.04 | $65.04 | 9,765,036 |
| 2024-11-13 | $65.49 | $65.70 | $64.69 | $65.29 | $65.29 | 6,572,881 |
| 2024-11-12 | $63.44 | $66.24 | $62.94 | $65.19 | $65.19 | 10,214,564 |
| 2024-11-11 | $65.19 | $65.21 | $64.70 | $64.79 | $64.79 | 9,135,702 |
| 2024-11-08 | $64.78 | $65.04 | $64.27 | $64.49 | $64.49 | 10,277,863 |
| 2024-11-07 | $63.51 | $64.74 | $63.37 | $64.69 | $64.69 | 14,404,312 |
| 2024-11-06 | $64.34 | $64.77 | $63.71 | $63.85 | $63.85 | 16,622,693 |
| 2024-11-05 | $67.14 | $67.55 | $65.29 | $66.27 | $66.27 | 15,413,297 |
| 2024-11-04 | $71.85 | $73.68 | $71.00 | $71.43 | $71.43 | 7,289,205 |
| 2024-11-01 | $71.66 | $71.86 | $71.30 | $71.42 | $71.42 | 3,474,414 |
| 2024-10-31 | $71.53 | $71.92 | $71.12 | $71.15 | $71.15 | 7,412,116 |
| 2024-10-30 | $72.21 | $73.29 | $70.94 | $72.83 | $72.83 | 8,230,936 |
| 2024-10-29 | $75.44 | $75.79 | $75.05 | $75.22 | $75.22 | 2,813,583 |
| 2024-10-28 | $75.04 | $76.63 | $74.95 | $76.01 | $76.01 | 5,073,902 |
| 2024-10-25 | $75.67 | $75.78 | $74.95 | $75.05 | $75.05 | 3,208,802 |
| 2024-10-24 | $76.60 | $76.76 | $75.72 | $75.90 | $75.90 | 2,699,174 |
| 2024-10-23 | $76.92 | $77.22 | $76.61 | $76.95 | $76.95 | 2,398,374 |
| 2024-10-22 | $76.82 | $77.41 | $76.68 | $77.32 | $77.32 | 2,067,302 |
| 2024-10-21 | $78.17 | $78.21 | $77.37 | $77.44 | $77.44 | 2,226,586 |
| 2024-10-18 | $78.07 | $78.30 | $77.57 | $78.26 | $78.26 | 2,282,702 |
| 2024-10-17 | $77.96 | $78.39 | $77.87 | $78.02 | $78.02 | 2,979,952 |
| 2024-10-16 | $78.31 | $78.66 | $78.08 | $78.31 | $78.31 | 3,229,919 |
| 2024-10-15 | $77.68 | $78.13 | $77.42 | $77.85 | $77.85 | 2,613,910 |
| 2024-10-14 | $77.72 | $78.31 | $77.61 | $78.10 | $78.10 | 2,119,509 |
| 2024-10-11 | $77.04 | $77.37 | $76.95 | $77.35 | $77.35 | 3,319,964 |
| 2024-10-10 | $77.38 | $77.43 | $76.65 | $76.87 | $76.87 | 1,617,064 |
| 2024-10-09 | $76.61 | $77.55 | $76.41 | $77.51 | $77.51 | 2,475,618 |
| 2024-10-08 | $76.84 | $77.00 | $76.42 | $76.87 | $76.87 | 3,157,019 |
| 2024-10-07 | $77.19 | $77.49 | $76.75 | $76.87 | $76.87 | 3,487,023 |
| 2024-10-04 | $77.08 | $77.55 | $76.90 | $77.47 | $77.47 | 5,184,295 |
| 2024-10-03 | $79.06 | $79.09 | $77.86 | $77.93 | $77.93 | 3,119,649 |
| 2024-10-02 | $79.29 | $79.76 | $79.01 | $79.58 | $79.58 | 5,606,733 |
| 2024-10-01 | $77.97 | $78.80 | $77.73 | $78.67 | $78.67 | 4,635,900 |
| 2024-09-30 | $78.09 | $78.10 | $77.51 | $77.91 | $77.91 | 3,296,448 |
| 2024-09-27 | $78.07 | $78.22 | $77.61 | $77.62 | $77.62 | 3,172,350 |
| 2024-09-26 | $78.17 | $78.78 | $77.80 | $78.18 | $78.18 | 4,183,102 |
| 2024-09-25 | $77.32 | $77.66 | $77.09 | $77.54 | $77.54 | 4,780,427 |
| 2024-09-24 | $77.20 | $77.33 | $76.83 | $76.87 | $76.87 | 4,550,457 |
| 2024-09-23 | $77.26 | $77.55 | $77.01 | $77.14 | $77.14 | 4,004,606 |
| 2024-09-20 | $78.55 | $78.68 | $78.14 | $78.38 | $78.38 | 3,373,213 |
| 2024-09-19 | $79.19 | $79.44 | $78.56 | $78.90 | $78.90 | 3,316,652 |
| 2024-09-18 | $78.69 | $79.26 | $78.32 | $78.58 | $78.58 | 2,607,191 |
| 2024-09-17 | $79.31 | $79.31 | $78.22 | $78.53 | $78.53 | 3,402,271 |
| 2024-09-16 | $79.29 | $79.50 | $78.75 | $79.04 | $79.04 | 3,402,308 |
| 2024-09-13 | $77.70 | $78.62 | $77.69 | $78.27 | $78.27 | 5,489,506 |
| 2024-09-12 | $79.76 | $79.99 | $78.62 | $78.96 | $78.96 | 5,121,041 |
| 2024-09-11 | $80.46 | $80.70 | $79.73 | $80.53 | $80.53 | 4,182,142 |
| 2024-09-10 | $79.93 | $81.30 | $79.85 | $81.16 | $81.16 | 7,966,406 |
| 2024-09-09 | $82.21 | $83.43 | $78.94 | $80.89 | $80.89 | 10,262,006 |
| 2024-09-06 | $84.02 | $84.30 | $82.93 | $83.05 | $83.05 | 5,516,402 |
| 2024-09-05 | $83.99 | $84.03 | $82.46 | $83.00 | $83.00 | 7,754,798 |
| 2024-09-04 | $85.57 | $85.99 | $85.47 | $85.75 | $85.75 | 4,676,999 |
| 2024-09-03 | $87.18 | $87.25 | $85.38 | $85.72 | $85.72 | 4,347,150 |
| 2024-08-30 | $87.33 | $87.68 | $86.88 | $87.62 | $87.62 | 2,836,861 |
| 2024-08-29 | $87.22 | $87.62 | $86.93 | $87.30 | $87.30 | 2,609,393 |
| 2024-08-28 | $87.22 | $87.55 | $87.01 | $87.36 | $87.36 | 3,584,255 |
| 2024-08-27 | $87.22 | $87.28 | $86.76 | $87.21 | $87.21 | 3,596,090 |
| 2024-08-26 | $86.43 | $86.84 | $86.36 | $86.62 | $86.62 | 3,663,530 |
| 2024-08-23 | $86.22 | $86.88 | $85.86 | $86.66 | $86.66 | 3,336,031 |
| 2024-08-22 | $85.88 | $86.04 | $85.16 | $85.89 | $85.89 | 4,834,667 |
| 2024-08-21 | $85.04 | $85.61 | $84.67 | $85.56 | $85.56 | 4,168,070 |
| 2024-08-20 | $85.18 | $85.65 | $85.05 | $85.13 | $85.13 | 2,486,099 |
| 2024-08-19 | $84.64 | $85.19 | $84.35 | $84.78 | $84.78 | 3,933,588 |
| 2024-08-16 | $85.11 | $85.26 | $84.13 | $84.41 | $84.41 | 3,550,027 |
| 2024-08-15 | $85.00 | $85.30 | $84.41 | $84.90 | $84.90 | 4,064,144 |
| 2024-08-14 | $82.96 | $83.79 | $82.63 | $83.76 | $83.76 | 5,473,406 |
| 2024-08-13 | $82.97 | $83.64 | $82.86 | $83.37 | $83.37 | 7,180,607 |
| 2024-08-12 | $81.60 | $82.91 | $81.39 | $82.52 | $82.52 | 9,218,152 |
| 2024-08-09 | $81.05 | $81.52 | $80.72 | $81.19 | $81.19 | 3,078,360 |
| 2024-08-08 | $80.35 | $81.90 | $80.13 | $81.85 | $81.35 | 4,124,361 |
| 2024-08-07 | $80.60 | $80.99 | $80.20 | $80.62 | $80.13 | 4,943,480 |
| 2024-08-06 | $78.25 | $79.73 | $78.22 | $79.25 | $78.76 | 5,683,822 |
| 2024-08-05 | $78.88 | $80.13 | $78.69 | $79.33 | $78.84 | 5,730,317 |
| 2024-08-02 | $81.60 | $82.01 | $80.83 | $81.81 | $81.81 | 7,066,599 |
| 2024-08-01 | $79.65 | $81.40 | $79.62 | $81.20 | $81.20 | 6,367,458 |
| 2024-07-31 | $79.13 | $79.56 | $78.53 | $79.15 | $79.15 | 5,552,661 |
| 2024-07-30 | $78.70 | $78.99 | $77.48 | $77.90 | $77.90 | 6,480,836 |
| 2024-07-29 | $80.06 | $80.12 | $78.33 | $78.36 | $78.36 | 6,753,880 |
| 2024-07-26 | $78.48 | $79.45 | $78.08 | $78.13 | $78.13 | 5,878,523 |
| 2024-07-25 | $76.64 | $78.66 | $76.46 | $78.52 | $78.52 | 10,635,989 |
| 2024-07-24 | $78.55 | $79.77 | $78.55 | $79.71 | $79.71 | 4,581,068 |
| 2024-07-23 | $78.90 | $79.20 | $78.50 | $79.17 | $79.17 | 2,965,106 |
| 2024-07-22 | $79.62 | $79.81 | $78.97 | $79.16 | $79.16 | 3,521,046 |
| 2024-07-19 | $78.34 | $78.76 | $78.16 | $78.71 | $78.71 | 2,929,899 |
| 2024-07-18 | $80.00 | $80.01 | $77.99 | $78.06 | $78.06 | 3,232,928 |
| 2024-07-17 | $78.50 | $79.83 | $78.50 | $79.76 | $79.76 | 3,658,928 |
| 2024-07-16 | $77.96 | $78.69 | $77.92 | $78.59 | $78.59 | 2,668,861 |
| 2024-07-15 | $79.15 | $79.15 | $78.04 | $78.12 | $78.12 | 2,666,997 |
| 2024-07-12 | $79.52 | $79.79 | $79.18 | $79.24 | $79.24 | 3,050,601 |
| 2024-07-11 | $78.15 | $78.59 | $77.86 | $77.94 | $77.94 | 3,169,386 |
| 2024-07-10 | $76.97 | $77.85 | $76.95 | $77.75 | $77.75 | 2,984,487 |
| 2024-07-09 | $76.96 | $76.97 | $76.30 | $76.67 | $76.67 | 3,363,052 |
| 2024-07-08 | $77.61 | $77.66 | $77.04 | $77.13 | $77.13 | 2,531,374 |
| 2024-07-05 | $77.35 | $77.51 | $76.77 | $77.34 | $77.34 | 2,341,778 |
| 2024-07-03 | $76.67 | $77.01 | $76.49 | $76.80 | $76.80 | 2,377,499 |
| 2024-07-02 | $77.31 | $77.42 | $76.46 | $76.99 | $76.99 | 3,215,614 |
| 2024-07-01 | $77.71 | $78.72 | $77.63 | $77.94 | $77.94 | 2,599,426 |
| 2024-06-28 | $78.63 | $78.75 | $77.83 | $77.99 | $77.99 | 3,664,470 |
| 2024-06-27 | $79.09 | $79.16 | $77.95 | $78.18 | $78.18 | 2,796,784 |
| 2024-06-26 | $79.16 | $79.62 | $78.91 | $79.08 | $79.08 | 3,227,855 |
| 2024-06-25 | $79.59 | $79.87 | $79.44 | $79.75 | $79.75 | 3,081,677 |
| 2024-06-24 | $79.25 | $79.56 | $79.16 | $79.37 | $79.37 | 2,807,441 |
| 2024-06-21 | $78.44 | $79.24 | $78.44 | $78.88 | $78.88 | 4,992,766 |
| 2024-06-20 | $78.47 | $78.78 | $78.19 | $78.56 | $78.56 | 3,874,305 |
| 2024-06-18 | $78.88 | $79.09 | $78.38 | $78.42 | $78.42 | 3,819,668 |
| 2024-06-17 | $79.08 | $79.35 | $78.87 | $79.31 | $79.31 | 2,094,000 |
| 2024-06-14 | $79.32 | $79.72 | $79.17 | $79.59 | $79.59 | 2,055,322 |
| 2024-06-13 | $79.23 | $79.62 | $78.91 | $79.53 | $79.53 | 2,958,406 |
| 2024-06-12 | $80.53 | $80.59 | $79.63 | $80.07 | $80.07 | 3,496,347 |
| 2024-06-11 | $79.10 | $79.64 | $78.91 | $79.23 | $79.23 | 4,219,075 |
| 2024-06-10 | $80.22 | $80.53 | $79.97 | $80.21 | $80.21 | 4,099,697 |
| 2024-06-07 | $80.31 | $80.52 | $80.00 | $80.02 | $80.02 | 2,213,501 |
| 2024-06-06 | $80.63 | $80.86 | $80.46 | $80.83 | $80.83 | 3,089,560 |
| 2024-06-05 | $80.41 | $80.67 | $79.82 | $80.32 | $80.32 | 4,258,747 |
| 2024-06-04 | $79.50 | $80.07 | $79.23 | $80.02 | $80.02 | 3,959,262 |
| 2024-06-03 | $78.50 | $79.47 | $78.38 | $78.99 | $78.99 | 5,469,029 |
| 2024-05-31 | $77.31 | $78.12 | $77.09 | $78.02 | $78.02 | 4,782,778 |
| 2024-05-30 | $76.62 | $76.98 | $76.46 | $76.77 | $76.77 | 3,274,787 |
| 2024-05-29 | $76.13 | $76.51 | $75.80 | $76.08 | $76.08 | 4,653,951 |
| 2024-05-28 | $77.78 | $77.82 | $76.49 | $76.62 | $76.62 | 4,199,264 |
| 2024-05-24 | $78.13 | $78.89 | $78.08 | $78.54 | $78.54 | 3,566,580 |
| 2024-05-23 | $79.32 | $79.36 | $78.10 | $78.18 | $78.18 | 3,613,546 |
| 2024-05-22 | $78.57 | $78.94 | $78.38 | $78.80 | $78.80 | 3,568,395 |
| 2024-05-21 | $77.80 | $79.25 | $77.75 | $79.18 | $79.18 | 7,739,968 |
| 2024-05-20 | $76.63 | $77.22 | $76.54 | $77.11 | $77.11 | 3,278,796 |
| 2024-05-17 | $76.87 | $77.07 | $76.61 | $76.90 | $76.90 | 2,791,645 |
| 2024-05-16 | $76.72 | $77.22 | $76.58 | $77.04 | $77.04 | 2,941,779 |
| 2024-05-15 | $76.94 | $77.53 | $76.87 | $76.97 | $76.97 | 3,870,941 |
| 2024-05-14 | $77.87 | $77.93 | $77.02 | $77.04 | $77.04 | 4,115,953 |
| 2024-05-13 | $77.23 | $77.49 | $77.15 | $77.43 | $77.43 | 2,565,673 |
| 2024-05-10 | $77.77 | $77.94 | $77.15 | $77.18 | $77.18 | 3,606,609 |
| 2024-05-09 | $76.92 | $77.64 | $76.86 | $77.61 | $77.61 | 2,972,291 |
| 2024-05-08 | $76.77 | $77.16 | $76.61 | $76.97 | $76.97 | 5,059,790 |
| 2024-05-07 | $76.43 | $76.47 | $75.92 | $76.32 | $76.32 | 6,663,140 |
| 2024-05-06 | $75.84 | $75.93 | $75.55 | $75.76 | $75.76 | 6,457,295 |
| 2024-05-03 | $76.47 | $76.49 | $75.43 | $76.35 | $76.35 | 9,026,349 |
| 2024-05-02 | $76.26 | $76.41 | $75.75 | $75.80 | $75.80 | 10,038,808 |
| 2024-05-01 | $76.34 | $76.80 | $75.96 | $76.41 | $76.41 | 4,911,684 |
| 2024-04-30 | $75.72 | $76.14 | $75.32 | $75.88 | $75.88 | 8,547,408 |
| 2024-04-29 | $76.18 | $76.58 | $75.37 | $75.48 | $75.48 | 7,538,322 |
| 2024-04-26 | $75.00 | $75.49 | $74.59 | $75.17 | $75.17 | 6,687,969 |
| 2024-04-25 | $74.99 | $75.81 | $74.50 | $75.03 | $75.03 | 15,606,581 |
| 2024-04-24 | $71.41 | $71.47 | $70.69 | $71.20 | $71.20 | 6,137,682 |
| 2024-04-23 | $70.43 | $71.10 | $70.16 | $70.85 | $70.85 | 5,806,028 |
| 2024-04-22 | $69.67 | $70.49 | $69.38 | $70.13 | $70.13 | 5,183,732 |
| 2024-04-19 | $68.14 | $68.71 | $68.13 | $68.55 | $68.55 | 4,735,672 |
| 2024-04-18 | $68.25 | $68.79 | $68.16 | $68.36 | $68.36 | 4,005,892 |
| 2024-04-17 | $68.72 | $68.80 | $68.20 | $68.53 | $68.53 | 3,710,062 |
| 2024-04-16 | $68.29 | $68.60 | $68.02 | $68.27 | $68.27 | 5,361,980 |
| 2024-04-15 | $69.07 | $69.56 | $68.54 | $68.73 | $68.73 | 9,213,578 |
| 2024-04-12 | $69.66 | $69.82 | $68.60 | $68.93 | $68.93 | 9,121,475 |
| 2024-04-11 | $69.88 | $70.07 | $68.87 | $69.45 | $69.45 | 5,985,924 |
| 2024-04-10 | $67.59 | $68.17 | $67.42 | $68.11 | $68.11 | 7,715,814 |
| 2024-04-09 | $68.20 | $68.46 | $67.96 | $68.41 | $68.41 | 3,922,198 |
| 2024-04-08 | $67.57 | $67.77 | $67.22 | $67.70 | $67.70 | 3,585,366 |
| 2024-04-05 | $66.98 | $67.72 | $66.89 | $67.45 | $67.45 | 4,793,822 |
| 2024-04-04 | $68.99 | $68.99 | $67.29 | $67.34 | $67.34 | 7,425,601 |
| 2024-04-03 | $66.40 | $67.35 | $66.39 | $66.81 | $66.81 | 3,775,415 |
| 2024-04-02 | $67.15 | $67.38 | $66.76 | $67.00 | $67.00 | 4,395,981 |
| 2024-04-01 | $68.20 | $68.22 | $67.04 | $67.25 | $67.25 | 3,083,401 |
| 2024-03-28 | $68.18 | $68.35 | $67.68 | $67.75 | $67.75 | 3,617,090 |
| 2024-03-27 | $67.08 | $68.38 | $67.07 | $68.26 | $68.26 | 8,444,488 |
| 2024-03-26 | $66.25 | $66.46 | $65.77 | $66.33 | $66.33 | 3,133,187 |
| 2024-03-25 | $66.21 | $66.43 | $65.80 | $65.86 | $65.86 | 4,424,632 |
| 2024-03-22 | $66.49 | $66.84 | $66.20 | $66.26 | $66.26 | 4,098,809 |
| 2024-03-21 | $66.61 | $66.79 | $66.18 | $66.19 | $66.19 | 5,351,802 |
| 2024-03-20 | $65.57 | $65.88 | $65.20 | $65.73 | $65.73 | 3,553,319 |
| 2024-03-19 | $65.60 | $65.90 | $65.25 | $65.86 | $65.86 | 3,402,628 |
| 2024-03-18 | $66.01 | $66.37 | $65.81 | $65.85 | $65.85 | 3,886,629 |
| 2024-03-15 | $67.40 | $67.44 | $66.08 | $66.31 | $66.31 | 6,027,405 |
| 2024-03-14 | $67.73 | $67.73 | $66.67 | $67.04 | $67.04 | 4,617,654 |
| 2024-03-13 | $67.46 | $68.03 | $67.43 | $67.58 | $67.58 | 4,638,717 |
| 2024-03-12 | $67.54 | $67.69 | $67.26 | $67.40 | $67.40 | 5,555,212 |
| 2024-03-11 | $67.22 | $67.77 | $66.83 | $67.67 | $67.67 | 3,814,738 |
| 2024-03-08 | $66.17 | $66.58 | $65.98 | $66.50 | $66.50 | 4,327,020 |
| 2024-03-07 | $65.82 | $66.51 | $65.73 | $66.19 | $66.19 | 6,130,609 |
| 2024-03-06 | $64.74 | $65.53 | $64.74 | $65.27 | $65.27 | 4,491,512 |
| 2024-03-05 | $64.91 | $65.32 | $64.61 | $64.81 | $64.81 | 3,728,949 |
| 2024-03-04 | $64.29 | $64.82 | $64.15 | $64.79 | $64.79 | 4,406,692 |
| 2024-03-01 | $64.34 | $64.83 | $63.98 | $64.60 | $64.60 | 3,966,502 |
| 2024-02-29 | $65.17 | $65.21 | $63.74 | $64.16 | $64.16 | 6,084,729 |
| 2024-02-28 | $65.46 | $65.78 | $65.16 | $65.35 | $65.35 | 5,872,083 |
| 2024-02-27 | $65.94 | $66.46 | $65.77 | $66.33 | $66.33 | 4,433,595 |
| 2024-02-26 | $66.08 | $66.37 | $65.75 | $65.93 | $65.93 | 4,597,861 |
| 2024-02-23 | $64.96 | $65.93 | $64.95 | $65.83 | $65.83 | 7,388,239 |
| 2024-02-22 | $63.26 | $64.58 | $63.26 | $64.13 | $64.13 | 9,723,091 |
| 2024-02-21 | $64.38 | $65.09 | $64.22 | $65.09 | $64.11 | 5,402,574 |
| 2024-02-20 | $66.05 | $66.07 | $64.58 | $65.04 | $64.06 | 6,438,525 |
| 2024-02-16 | $63.84 | $64.53 | $63.60 | $64.27 | $63.30 | 7,648,052 |
| 2024-02-15 | $61.77 | $62.86 | $61.77 | $62.84 | $61.89 | 7,641,743 |
| 2024-02-14 | $61.20 | $61.77 | $61.06 | $61.66 | $60.73 | 12,203,651 |
| 2024-02-13 | $61.25 | $61.70 | $60.76 | $61.03 | $60.11 | 8,272,299 |
| 2024-02-12 | $61.16 | $61.44 | $60.47 | $61.41 | $60.48 | 12,066,462 |
| 2024-02-09 | $62.71 | $63.37 | $62.08 | $62.26 | $61.32 | 13,734,523 |
| 2024-02-08 | $62.02 | $63.90 | $61.70 | $63.52 | $62.56 | 28,929,027 |
| 2024-02-07 | $66.77 | $66.90 | $66.49 | $66.55 | $65.54 | 6,588,795 |
| 2024-02-06 | $65.85 | $67.09 | $65.58 | $67.04 | $66.03 | 5,566,767 |
| 2024-02-05 | $65.14 | $65.64 | $65.02 | $65.14 | $64.15 | 10,849,521 |
| 2024-02-02 | $65.97 | $66.10 | $65.59 | $65.64 | $64.65 | 6,745,489 |
| 2024-02-01 | $66.21 | $66.94 | $66.00 | $66.85 | $65.84 | 4,472,096 |
| 2024-01-31 | $67.75 | $67.83 | $66.55 | $66.64 | $65.63 | 4,572,739 |
| 2024-01-30 | $67.35 | $67.36 | $66.94 | $67.20 | $66.18 | 4,649,364 |
| 2024-01-29 | $67.26 | $67.31 | $66.93 | $67.19 | $66.17 | 4,944,796 |
| 2024-01-26 | $67.74 | $67.81 | $66.97 | $67.10 | $66.08 | 5,021,745 |
| 2024-01-25 | $66.51 | $67.02 | $66.34 | $67.02 | $66.01 | 4,491,485 |
| 2024-01-24 | $66.73 | $66.93 | $66.37 | $66.60 | $65.59 | 5,684,379 |
| 2024-01-23 | $66.29 | $66.82 | $65.92 | $66.75 | $65.74 | 4,984,183 |
| 2024-01-22 | $67.74 | $67.84 | $66.69 | $67.14 | $66.12 | 10,160,516 |
| 2024-01-19 | $66.89 | $66.95 | $66.42 | $66.54 | $65.53 | 7,082,036 |
| 2024-01-18 | $65.91 | $66.79 | $65.74 | $66.52 | $65.51 | 7,171,109 |
| 2024-01-17 | $66.05 | $66.47 | $65.71 | $66.25 | $65.25 | 8,365,236 |
| 2024-01-16 | $67.06 | $67.68 | $66.90 | $67.27 | $66.25 | 5,618,521 |
| 2024-01-12 | $69.35 | $69.60 | $69.18 | $69.42 | $68.37 | 3,465,435 |
| 2024-01-11 | $69.83 | $69.91 | $68.79 | $69.18 | $68.13 | 4,612,560 |
| 2024-01-10 | $69.08 | $69.62 | $68.98 | $69.57 | $68.52 | 7,251,162 |
| 2024-01-09 | $69.28 | $69.56 | $68.89 | $68.91 | $67.87 | 4,087,355 |
| 2024-01-08 | $68.57 | $69.25 | $68.33 | $69.21 | $68.16 | 4,250,759 |
| 2024-01-05 | $68.31 | $68.91 | $68.10 | $68.38 | $67.35 | 5,008,927 |
| 2024-01-04 | $68.71 | $69.35 | $68.67 | $68.78 | $67.74 | 4,786,017 |
| 2024-01-03 | $67.73 | $68.70 | $67.48 | $68.32 | $67.29 | 5,437,115 |
| 2024-01-02 | $66.84 | $68.61 | $66.82 | $68.40 | $67.37 | 7,503,009 |
| 2023-12-29 | $67.38 | $67.52 | $67.04 | $67.35 | $66.33 | 3,354,720 |
| 2023-12-28 | $67.55 | $67.74 | $67.29 | $67.30 | $66.28 | 2,845,498 |
| 2023-12-27 | $67.56 | $67.58 | $67.07 | $67.35 | $66.33 | 3,809,044 |
| 2023-12-26 | $66.50 | $66.64 | $66.22 | $66.50 | $65.49 | 2,627,647 |
| 2023-12-22 | $67.00 | $67.12 | $66.17 | $66.29 | $66.29 | 3,488,956 |
| 2023-12-21 | $66.73 | $66.88 | $66.03 | $66.30 | $66.30 | 5,556,121 |
| 2023-12-20 | $66.69 | $66.83 | $65.78 | $65.78 | $65.78 | 5,150,157 |
| 2023-12-19 | $65.62 | $66.27 | $65.58 | $65.90 | $65.90 | 5,540,166 |
| 2023-12-18 | $65.47 | $66.18 | $65.32 | $65.95 | $65.95 | 6,310,772 |
| 2023-12-15 | $64.87 | $65.05 | $64.49 | $64.80 | $64.80 | 8,997,556 |
| 2023-12-14 | $66.70 | $66.88 | $66.07 | $66.35 | $66.35 | 7,754,768 |
| 2023-12-13 | $65.72 | $65.90 | $64.91 | $65.90 | $65.90 | 5,831,085 |
| 2023-12-12 | $64.48 | $64.52 | $63.66 | $63.98 | $63.98 | 4,272,272 |
| 2023-12-11 | $63.54 | $63.68 | $63.14 | $63.50 | $63.50 | 4,951,561 |
| 2023-12-08 | $63.66 | $63.69 | $63.03 | $63.25 | $63.25 | 4,586,856 |
| 2023-12-07 | $63.82 | $63.82 | $63.07 | $63.51 | $63.51 | 6,194,245 |
| 2023-12-06 | $64.48 | $64.52 | $63.53 | $63.59 | $63.59 | 4,277,255 |
| 2023-12-05 | $64.23 | $64.44 | $63.92 | $64.01 | $64.01 | 3,993,620 |
| 2023-12-04 | $64.87 | $65.11 | $64.61 | $65.02 | $65.02 | 3,340,280 |
| 2023-12-01 | $64.59 | $65.06 | $64.37 | $64.79 | $64.79 | 3,616,434 |
| 2023-11-30 | $63.97 | $64.90 | $63.79 | $64.59 | $64.59 | 9,991,508 |
| 2023-11-29 | $64.14 | $64.34 | $63.71 | $64.12 | $64.12 | 8,493,239 |
| 2023-11-28 | $63.20 | $63.53 | $63.09 | $63.30 | $63.30 | 5,556,087 |
| 2023-11-27 | $63.90 | $63.99 | $63.36 | $63.66 | $63.66 | 4,340,553 |
| 2023-11-24 | $64.33 | $64.74 | $64.25 | $64.50 | $64.50 | 2,139,434 |
| 2023-11-22 | $63.71 | $63.92 | $63.28 | $63.61 | $63.61 | 4,837,176 |
| 2023-11-21 | $64.05 | $64.43 | $64.03 | $64.28 | $64.28 | 3,655,731 |
| 2023-11-20 | $63.24 | $63.89 | $63.16 | $63.79 | $63.79 | 5,488,498 |
| 2023-11-17 | $64.28 | $64.42 | $64.01 | $64.13 | $64.13 | 3,967,638 |
| 2023-11-16 | $63.42 | $63.87 | $63.31 | $63.80 | $63.80 | 5,730,069 |
| 2023-11-15 | $63.49 | $63.76 | $63.08 | $63.13 | $63.13 | 6,239,828 |
| 2023-11-14 | $64.14 | $64.75 | $63.96 | $64.23 | $64.23 | 4,816,426 |
| 2023-11-13 | $63.21 | $63.89 | $62.65 | $63.70 | $63.70 | 6,823,658 |
| 2023-11-10 | $63.24 | $63.38 | $61.87 | $63.17 | $63.17 | 6,934,386 |
| 2023-11-09 | $65.26 | $65.58 | $64.06 | $64.09 | $64.09 | 6,971,671 |
| 2023-11-08 | $63.77 | $64.18 | $63.08 | $63.53 | $63.53 | 11,064,284 |
| 2023-11-07 | $63.67 | $63.96 | $63.52 | $63.61 | $63.61 | 4,298,116 |
| 2023-11-06 | $64.41 | $64.53 | $64.01 | $64.05 | $64.05 | 4,175,197 |
| 2023-11-03 | $63.86 | $64.31 | $63.47 | $63.96 | $63.96 | 4,359,065 |
| 2023-11-02 | $64.21 | $64.45 | $63.75 | $64.18 | $64.18 | 5,062,135 |
| 2023-11-01 | $63.25 | $63.99 | $63.25 | $63.78 | $63.78 | 4,570,638 |
| 2023-10-31 | $62.99 | $63.25 | $62.61 | $63.23 | $63.23 | 5,139,949 |
| 2023-10-30 | $62.80 | $63.04 | $62.43 | $62.94 | $62.94 | 5,040,542 |
| 2023-10-27 | $63.15 | $63.23 | $61.73 | $61.89 | $61.89 | 5,296,627 |
| 2023-10-26 | $64.08 | $64.41 | $63.32 | $63.41 | $63.41 | 5,382,155 |
| 2023-10-25 | $64.66 | $64.97 | $64.01 | $64.21 | $64.21 | 4,647,737 |
| 2023-10-24 | $63.29 | $64.75 | $63.29 | $64.57 | $64.57 | 7,312,470 |
| 2023-10-23 | $62.83 | $63.49 | $62.22 | $63.05 | $63.05 | 9,017,960 |
| 2023-10-20 | $63.92 | $64.50 | $63.83 | $63.83 | $63.83 | 5,826,022 |
| 2023-10-19 | $64.88 | $65.18 | $64.08 | $64.42 | $64.42 | 8,809,825 |
| 2023-10-18 | $66.80 | $67.22 | $64.97 | $65.24 | $65.24 | 13,377,288 |
| 2023-10-17 | $68.28 | $70.94 | $63.56 | $69.28 | $69.28 | 23,062,884 |
| 2023-10-16 | $66.61 | $67.94 | $66.54 | $67.82 | $67.82 | 8,785,803 |
| 2023-10-13 | $67.71 | $68.13 | $66.96 | $67.33 | $67.33 | 3,858,241 |
| 2023-10-12 | $68.42 | $68.66 | $67.87 | $68.11 | $68.11 | 3,842,022 |
| 2023-10-11 | $67.80 | $68.03 | $67.24 | $68.01 | $68.01 | 4,412,889 |
| 2023-10-10 | $67.48 | $68.10 | $67.21 | $68.01 | $68.01 | 3,820,876 |
| 2023-10-09 | $66.75 | $67.27 | $66.40 | $67.04 | $67.04 | 3,018,256 |
| 2023-10-06 | $67.04 | $67.56 | $66.44 | $67.42 | $67.42 | 3,077,276 |
| 2023-10-05 | $66.64 | $67.14 | $66.39 | $66.88 | $66.88 | 2,401,144 |
| 2023-10-04 | $66.54 | $66.74 | $66.04 | $66.62 | $66.62 | 3,896,569 |
| 2023-10-03 | $66.85 | $66.87 | $65.98 | $66.26 | $66.26 | 4,139,308 |
| 2023-10-02 | $66.92 | $66.97 | $66.25 | $66.73 | $66.73 | 3,891,678 |
| 2023-09-29 | $68.78 | $68.78 | $67.58 | $67.72 | $67.72 | 3,691,476 |
| 2023-09-28 | $67.28 | $67.85 | $66.71 | $67.42 | $67.42 | 4,447,812 |
| 2023-09-27 | $68.65 | $68.72 | $67.40 | $67.94 | $67.94 | 3,846,238 |
| 2023-09-26 | $68.96 | $69.18 | $68.08 | $68.22 | $68.22 | 4,216,145 |
| 2023-09-25 | $68.28 | $69.25 | $67.94 | $68.94 | $68.94 | 4,233,798 |
| 2023-09-22 | $68.37 | $68.51 | $67.74 | $67.83 | $67.83 | 5,277,020 |
| 2023-09-21 | $68.09 | $68.11 | $67.02 | $67.02 | $67.02 | 3,729,413 |
| 2023-09-20 | $67.97 | $68.50 | $67.77 | $67.96 | $67.96 | 5,995,870 |
| 2023-09-19 | $66.18 | $66.68 | $65.82 | $66.67 | $66.67 | 4,025,852 |
| 2023-09-18 | $67.75 | $67.86 | $66.49 | $66.63 | $66.63 | 3,855,644 |
| 2023-09-15 | $68.64 | $68.90 | $68.20 | $68.27 | $68.27 | 5,182,314 |
| 2023-09-14 | $66.86 | $68.04 | $66.78 | $67.78 | $67.78 | 4,825,477 |
| 2023-09-13 | $67.19 | $67.41 | $66.43 | $66.45 | $66.45 | 4,771,938 |
| 2023-09-12 | $67.16 | $67.61 | $66.99 | $67.34 | $67.34 | 4,366,742 |
| 2023-09-11 | $65.96 | $66.63 | $65.72 | $66.60 | $66.60 | 6,428,545 |
| 2023-09-08 | $68.33 | $68.50 | $68.06 | $68.22 | $68.22 | 4,372,165 |
| 2023-09-07 | $67.34 | $68.26 | $67.29 | $68.00 | $68.00 | 2,908,474 |
| 2023-09-06 | $67.28 | $67.34 | $66.61 | $67.00 | $67.00 | 5,016,398 |
| 2023-09-05 | $68.35 | $68.36 | $67.58 | $67.64 | $67.64 | 2,566,422 |
| 2023-09-01 | $68.40 | $68.51 | $67.88 | $68.14 | $68.14 | 2,575,049 |
| 2023-08-31 | $68.99 | $68.99 | $67.76 | $67.82 | $67.82 | 4,347,794 |
| 2023-08-30 | $69.46 | $69.58 | $68.79 | $68.86 | $68.86 | 2,980,771 |
| 2023-08-29 | $68.37 | $69.17 | $68.34 | $69.14 | $69.14 | 2,770,587 |
| 2023-08-28 | $68.61 | $68.75 | $68.31 | $68.64 | $68.64 | 1,970,853 |
| 2023-08-25 | $68.04 | $68.45 | $67.26 | $68.25 | $68.25 | 3,740,871 |
| 2023-08-24 | $68.83 | $69.15 | $67.89 | $67.89 | $67.89 | 3,868,091 |
| 2023-08-23 | $68.66 | $69.21 | $68.39 | $69.10 | $69.10 | 4,193,132 |
| 2023-08-22 | $68.81 | $68.97 | $68.39 | $68.77 | $68.77 | 4,211,497 |
| 2023-08-21 | $68.98 | $69.14 | $68.52 | $68.88 | $68.88 | 4,082,352 |
| 2023-08-18 | $68.37 | $68.78 | $68.10 | $68.46 | $68.46 | 7,624,699 |
| 2023-08-17 | $69.24 | $69.77 | $69.12 | $69.12 | $69.12 | 6,432,270 |
| 2023-08-16 | $68.95 | $70.03 | $68.92 | $69.71 | $69.71 | 5,571,426 |
| 2023-08-15 | $69.94 | $70.12 | $69.34 | $69.51 | $69.51 | 4,243,783 |
| 2023-08-14 | $70.03 | $70.91 | $69.94 | $70.84 | $70.84 | 3,843,171 |
| 2023-08-11 | $69.70 | $70.58 | $69.54 | $70.37 | $70.37 | 3,549,709 |
| 2023-08-10 | $71.04 | $71.51 | $70.34 | $70.34 | $70.34 | 3,876,659 |
| 2023-08-09 | $70.89 | $71.56 | $70.83 | $71.28 | $70.81 | 4,324,228 |
| 2023-08-08 | $69.72 | $70.63 | $69.69 | $70.48 | $70.02 | 5,442,332 |
| 2023-08-07 | $69.50 | $69.99 | $69.29 | $69.93 | $69.47 | 4,869,955 |
| 2023-08-04 | $69.20 | $69.91 | $69.18 | $69.40 | $69.40 | 4,063,895 |
| 2023-08-03 | $68.62 | $69.78 | $68.60 | $69.67 | $69.67 | 6,199,038 |
| 2023-08-02 | $70.33 | $70.96 | $70.16 | $70.47 | $70.47 | 5,370,320 |
| 2023-08-01 | $71.33 | $71.69 | $71.27 | $71.45 | $71.45 | 3,875,734 |
| 2023-07-31 | $71.71 | $72.07 | $71.32 | $71.70 | $71.70 | 3,837,071 |
| 2023-07-28 | $71.39 | $71.87 | $70.94 | $71.33 | $71.33 | 7,621,159 |
| 2023-07-27 | $68.73 | $69.11 | $68.12 | $68.14 | $68.14 | 5,257,385 |
| 2023-07-26 | $68.46 | $69.54 | $68.27 | $69.38 | $69.38 | 4,678,773 |
| 2023-07-25 | $68.19 | $69.26 | $68.16 | $69.20 | $69.20 | 4,214,232 |
| 2023-07-24 | $68.96 | $69.23 | $68.79 | $68.92 | $68.92 | 3,608,315 |
| 2023-07-21 | $68.61 | $69.65 | $68.61 | $69.34 | $69.34 | 8,774,723 |
| 2023-07-20 | $68.42 | $68.88 | $68.40 | $68.56 | $68.56 | 7,134,082 |
| 2023-07-19 | $67.77 | $68.28 | $67.55 | $67.55 | $67.55 | 8,437,402 |
| 2023-07-18 | $66.94 | $67.31 | $66.58 | $66.77 | $66.77 | 8,914,729 |
| 2023-07-17 | $66.83 | $67.15 | $66.59 | $67.05 | $67.05 | 3,474,394 |
| 2023-07-14 | $68.92 | $68.92 | $67.25 | $67.38 | $67.38 | 7,557,333 |
| 2023-07-13 | $67.45 | $67.80 | $67.35 | $67.71 | $67.71 | 7,068,842 |
| 2023-07-12 | $65.63 | $66.72 | $65.53 | $66.47 | $66.47 | 8,746,522 |
| 2023-07-11 | $65.01 | $65.17 | $64.73 | $64.86 | $64.86 | 6,478,504 |
| 2023-07-10 | $64.97 | $65.49 | $64.88 | $65.19 | $65.19 | 4,403,860 |
| 2023-07-07 | $65.33 | $65.51 | $64.55 | $64.85 | $64.85 | 5,211,425 |
| 2023-07-06 | $66.15 | $66.28 | $65.32 | $65.41 | $65.41 | 6,023,236 |
| 2023-07-05 | $66.86 | $67.65 | $66.51 | $67.06 | $67.06 | 13,545,527 |
| 2023-07-03 | $67.09 | $67.31 | $65.13 | $65.25 | $65.25 | 16,349,793 |
| 2023-06-30 | $71.76 | $71.90 | $71.47 | $71.57 | $71.57 | 4,778,280 |
| 2023-06-29 | $70.37 | $71.00 | $70.13 | $70.85 | $70.85 | 3,315,366 |
| 2023-06-28 | $71.46 | $71.55 | $70.84 | $70.96 | $70.96 | 3,398,770 |
| 2023-06-27 | $71.58 | $71.88 | $71.10 | $71.67 | $71.67 | 3,587,925 |
| 2023-06-26 | $72.31 | $72.33 | $71.39 | $71.73 | $71.73 | 4,139,570 |
| 2023-06-23 | $72.60 | $73.32 | $72.00 | $72.12 | $72.12 | 5,922,113 |
| 2023-06-22 | $73.24 | $74.11 | $73.18 | $73.95 | $73.95 | 5,372,253 |
| 2023-06-21 | $73.44 | $73.88 | $73.11 | $73.38 | $73.38 | 4,400,178 |
| 2023-06-20 | $74.50 | $74.63 | $73.94 | $73.95 | $73.95 | 3,551,727 |
| 2023-06-16 | $75.42 | $75.75 | $75.18 | $75.22 | $75.22 | 4,899,831 |
| 2023-06-15 | $74.00 | $74.74 | $73.58 | $74.62 | $74.62 | 4,450,490 |
| 2023-06-14 | $73.75 | $73.96 | $72.52 | $72.77 | $72.77 | 3,820,955 |
| 2023-06-13 | $73.95 | $74.48 | $73.82 | $74.13 | $74.13 | 5,108,410 |
| 2023-06-12 | $73.64 | $74.05 | $73.44 | $73.85 | $73.85 | 6,951,058 |
| 2023-06-09 | $73.93 | $74.29 | $73.56 | $74.06 | $74.06 | 3,798,287 |
| 2023-06-08 | $73.14 | $74.48 | $73.03 | $74.25 | $74.25 | 3,584,897 |
| 2023-06-07 | $73.89 | $73.89 | $72.80 | $73.31 | $73.31 | 5,477,332 |
| 2023-06-06 | $73.78 | $73.98 | $73.03 | $73.40 | $73.40 | 4,716,537 |
| 2023-06-05 | $72.87 | $73.44 | $72.56 | $73.20 | $73.20 | 4,444,556 |
| 2023-06-02 | $72.92 | $73.42 | $72.57 | $72.59 | $72.59 | 8,040,709 |
| 2023-06-01 | $72.28 | $73.13 | $71.89 | $72.84 | $72.84 | 3,298,656 |
| 2023-05-31 | $72.34 | $73.24 | $71.75 | $73.08 | $73.08 | 4,800,000 |
| 2023-05-30 | $72.84 | $72.86 | $71.23 | $71.43 | $71.43 | 4,071,373 |
| 2023-05-26 | $72.55 | $72.90 | $72.31 | $72.52 | $72.52 | 3,449,746 |
| 2023-05-25 | $72.04 | $72.18 | $71.44 | $71.79 | $71.79 | 4,390,297 |
| 2023-05-24 | $72.92 | $73.10 | $72.37 | $72.40 | $72.40 | 6,400,837 |
| 2023-05-23 | $75.17 | $75.17 | $74.01 | $74.07 | $74.07 | 3,988,379 |
| 2023-05-22 | $74.79 | $75.32 | $74.31 | $74.45 | $74.45 | 2,983,408 |
| 2023-05-19 | $74.36 | $75.30 | $74.27 | $74.79 | $74.79 | 3,171,017 |
| 2023-05-18 | $74.91 | $75.15 | $73.89 | $74.21 | $74.21 | 4,144,851 |
| 2023-05-17 | $75.33 | $75.35 | $73.95 | $74.70 | $74.70 | 3,569,608 |
| 2023-05-16 | $75.32 | $75.66 | $75.03 | $75.28 | $75.28 | 2,757,315 |
| 2023-05-15 | $75.19 | $75.23 | $74.79 | $74.99 | $74.99 | 2,442,598 |
| 2023-05-12 | $74.95 | $75.56 | $74.54 | $74.73 | $74.73 | 2,501,551 |
| 2023-05-11 | $74.63 | $74.81 | $74.24 | $74.73 | $74.73 | 2,234,124 |
| 2023-05-10 | $74.68 | $75.06 | $74.30 | $74.87 | $74.87 | 3,283,735 |
| 2023-05-09 | $74.72 | $75.31 | $74.72 | $75.08 | $75.08 | 2,756,154 |
| 2023-05-08 | $75.29 | $75.62 | $75.02 | $75.33 | $75.33 | 2,126,193 |
| 2023-05-05 | $74.36 | $75.49 | $74.13 | $75.27 | $75.27 | 3,407,955 |
| 2023-05-04 | $74.47 | $74.62 | $74.13 | $74.38 | $74.38 | 3,047,427 |
| 2023-05-03 | $74.25 | $74.98 | $74.09 | $74.59 | $74.59 | 3,555,116 |
| 2023-05-02 | $72.98 | $73.78 | $72.98 | $73.70 | $73.70 | 3,662,978 |
| 2023-05-01 | $73.35 | $73.77 | $72.87 | $73.50 | $73.50 | 2,582,117 |
| 2023-04-28 | $73.02 | $73.76 | $72.83 | $73.22 | $73.22 | 4,254,686 |
| 2023-04-27 | $73.55 | $73.96 | $73.14 | $73.78 | $73.78 | 4,697,030 |
| 2023-04-26 | $75.23 | $75.23 | $73.45 | $73.65 | $73.65 | 5,121,295 |
| 2023-04-25 | $76.50 | $76.56 | $75.66 | $75.66 | $75.66 | 4,472,398 |
| 2023-04-24 | $75.69 | $75.83 | $75.35 | $75.81 | $75.81 | 3,095,915 |
| 2023-04-21 | $75.61 | $75.91 | $75.33 | $75.60 | $75.60 | 5,100,281 |
| 2023-04-20 | $74.88 | $74.96 | $74.36 | $74.53 | $74.53 | 3,913,751 |
| 2023-04-19 | $74.55 | $74.90 | $74.41 | $74.84 | $74.84 | 4,488,288 |
| 2023-04-18 | $75.36 | $75.83 | $74.48 | $75.02 | $75.02 | 7,565,700 |
| 2023-04-17 | $73.76 | $73.82 | $73.01 | $73.63 | $73.63 | 4,408,689 |
| 2023-04-14 | $74.33 | $74.47 | $73.57 | $73.86 | $73.86 | 3,981,444 |
| 2023-04-13 | $74.05 | $74.83 | $74.02 | $74.77 | $74.77 | 3,794,189 |
| 2023-04-12 | $73.60 | $74.12 | $73.26 | $73.76 | $73.76 | 4,320,377 |
| 2023-04-11 | $72.40 | $72.50 | $72.07 | $72.18 | $72.18 | 2,931,206 |
| 2023-04-10 | $72.20 | $72.20 | $71.17 | $72.07 | $72.07 | 2,778,076 |
| 2023-04-06 | $72.41 | $72.79 | $72.19 | $72.34 | $72.34 | 4,340,115 |
| 2023-04-05 | $72.00 | $72.48 | $71.80 | $72.05 | $72.05 | 5,873,284 |
| 2023-04-04 | $69.98 | $70.57 | $69.81 | $70.25 | $70.25 | 4,383,321 |
| 2023-04-03 | $69.53 | $69.95 | $69.36 | $69.91 | $69.91 | 4,749,228 |
| 2023-03-31 | $69.88 | $69.93 | $69.24 | $69.41 | $69.41 | 3,500,419 |
| 2023-03-30 | $69.05 | $69.23 | $68.63 | $69.20 | $69.20 | 4,648,100 |
| 2023-03-29 | $68.84 | $68.86 | $68.31 | $68.64 | $68.64 | 4,330,312 |
| 2023-03-28 | $69.15 | $69.20 | $68.36 | $68.60 | $68.60 | 4,132,944 |
| 2023-03-27 | $68.90 | $69.27 | $68.61 | $68.73 | $68.73 | 5,752,079 |
| 2023-03-24 | $67.73 | $68.00 | $67.08 | $67.91 | $67.91 | 4,014,849 |
| 2023-03-23 | $67.61 | $67.84 | $66.92 | $67.26 | $67.26 | 4,311,710 |
| 2023-03-22 | $66.72 | $67.38 | $66.55 | $66.57 | $66.57 | 4,168,037 |
| 2023-03-21 | $66.56 | $67.06 | $66.41 | $66.99 | $66.99 | 3,489,599 |
| 2023-03-20 | $65.92 | $66.77 | $65.79 | $66.74 | $66.74 | 3,991,618 |
| 2023-03-17 | $65.58 | $65.84 | $65.33 | $65.61 | $65.61 | 5,402,973 |
| 2023-03-16 | $64.81 | $66.02 | $64.41 | $65.98 | $65.98 | 4,589,232 |
| 2023-03-15 | $64.63 | $64.73 | $63.89 | $64.58 | $64.58 | 5,266,735 |
| 2023-03-14 | $64.79 | $65.13 | $64.47 | $65.09 | $65.09 | 4,896,489 |
| 2023-03-13 | $64.98 | $65.80 | $64.79 | $65.18 | $65.18 | 8,166,728 |
| 2023-03-10 | $63.93 | $64.84 | $63.92 | $64.19 | $64.19 | 5,738,728 |
| 2023-03-09 | $64.97 | $65.01 | $63.97 | $64.10 | $64.10 | 2,952,197 |
| 2023-03-08 | $64.43 | $64.51 | $63.77 | $64.12 | $64.12 | 3,151,783 |
| 2023-03-07 | $65.14 | $65.32 | $64.10 | $64.29 | $64.29 | 3,303,591 |
| 2023-03-06 | $64.54 | $64.92 | $64.39 | $64.56 | $64.56 | 3,501,210 |
| 2023-03-03 | $64.70 | $65.22 | $64.58 | $65.20 | $65.20 | 3,772,363 |
| 2023-03-02 | $64.28 | $65.14 | $64.25 | $65.10 | $65.10 | 3,353,863 |
| 2023-03-01 | $65.16 | $65.33 | $64.71 | $65.21 | $65.21 | 3,421,932 |
| 2023-02-28 | $65.70 | $66.08 | $65.13 | $65.18 | $65.18 | 4,285,126 |
| 2023-02-27 | $66.90 | $67.07 | $66.53 | $66.80 | $66.80 | 3,682,243 |
| 2023-02-24 | $66.74 | $66.85 | $66.09 | $66.37 | $66.37 | 4,530,051 |
| 2023-02-23 | $67.60 | $67.89 | $67.10 | $67.40 | $67.40 | 3,657,980 |
| 2023-02-22 | $69.62 | $69.65 | $68.72 | $68.85 | $68.85 | 3,612,354 |
| 2023-02-21 | $70.27 | $70.27 | $69.41 | $69.59 | $69.59 | 5,353,992 |
| 2023-02-17 | $68.24 | $69.24 | $68.08 | $68.97 | $68.97 | 3,553,118 |
| 2023-02-16 | $67.84 | $68.67 | $67.68 | $67.95 | $67.95 | 4,774,472 |
| 2023-02-15 | $69.44 | $69.83 | $69.27 | $69.69 | $69.69 | 4,345,454 |
| 2023-02-14 | $69.92 | $70.58 | $69.80 | $70.34 | $70.34 | 4,962,981 |
| 2023-02-13 | $68.53 | $69.77 | $68.50 | $69.71 | $69.71 | 5,003,611 |
| 2023-02-10 | $68.61 | $69.00 | $68.21 | $68.88 | $68.88 | 5,918,314 |
| 2023-02-09 | $68.31 | $68.59 | $67.28 | $67.42 | $67.42 | 8,368,026 |
| 2023-02-08 | $65.27 | $65.28 | $64.20 | $64.36 | $64.36 | 5,036,753 |
| 2023-02-07 | $63.26 | $64.40 | $63.19 | $64.29 | $64.29 | 4,631,449 |
| 2023-02-06 | $63.58 | $63.85 | $63.21 | $63.52 | $63.52 | 4,697,352 |
| 2023-02-03 | $63.65 | $64.09 | $63.20 | $63.44 | $63.44 | 4,831,718 |
| 2023-02-02 | $63.36 | $63.39 | $62.52 | $63.15 | $63.15 | 8,794,086 |
| 2023-02-01 | $64.44 | $64.47 | $62.82 | $63.56 | $63.56 | 9,538,003 |
| 2023-01-31 | $65.04 | $65.38 | $64.85 | $65.37 | $65.37 | 5,772,846 |
| 2023-01-30 | $66.38 | $66.42 | $65.72 | $65.84 | $65.84 | 5,170,172 |
| 2023-01-27 | $65.40 | $65.78 | $65.19 | $65.53 | $65.53 | 3,176,369 |
| 2023-01-26 | $66.85 | $66.85 | $65.64 | $65.99 | $65.99 | 5,458,362 |
| 2023-01-25 | $65.84 | $66.91 | $65.84 | $66.63 | $66.63 | 5,314,304 |
| 2023-01-24 | $66.15 | $66.37 | $65.52 | $66.28 | $66.28 | 10,867,393 |
| 2023-01-23 | $68.71 | $69.10 | $67.56 | $67.61 | $67.61 | 7,858,120 |
| 2023-01-20 | $69.51 | $69.63 | $68.59 | $69.15 | $69.15 | 9,748,106 |
| 2023-01-19 | $70.58 | $70.96 | $70.27 | $70.49 | $70.49 | 7,277,290 |
| 2023-01-18 | $71.70 | $71.94 | $70.83 | $70.89 | $70.89 | 6,561,603 |
| 2023-01-17 | $71.62 | $71.64 | $70.64 | $70.74 | $70.74 | 3,992,357 |
| 2023-01-13 | $70.97 | $71.53 | $70.76 | $71.08 | $71.08 | 4,036,863 |
| 2023-01-12 | $69.82 | $70.37 | $68.43 | $70.08 | $70.08 | 6,749,729 |
| 2023-01-11 | $71.37 | $71.46 | $70.44 | $70.45 | $70.45 | 5,861,370 |
| 2023-01-10 | $71.68 | $72.12 | $71.42 | $71.60 | $71.60 | 4,800,417 |
| 2023-01-09 | $71.05 | $71.66 | $70.72 | $70.90 | $70.90 | 6,586,624 |
| 2023-01-06 | $69.85 | $71.19 | $69.61 | $70.80 | $70.80 | 7,341,549 |
| 2023-01-05 | $69.16 | $70.30 | $68.89 | $69.81 | $69.81 | 5,020,260 |
| 2023-01-04 | $70.49 | $70.59 | $69.12 | $69.50 | $69.50 | 4,936,253 |
| 2023-01-03 | $68.65 | $69.43 | $68.60 | $69.33 | $69.33 | 3,474,054 |
| 2022-12-30 | $67.79 | $68.05 | $67.13 | $67.80 | $67.80 | 3,605,449 |
| 2022-12-29 | $68.16 | $68.48 | $68.03 | $68.10 | $68.10 | 2,578,973 |
| 2022-12-28 | $67.84 | $68.28 | $67.51 | $67.56 | $67.56 | 2,299,473 |
| 2022-12-27 | $68.50 | $68.55 | $67.72 | $67.93 | $67.93 | 2,088,976 |
| 2022-12-23 | $67.59 | $67.99 | $67.46 | $67.98 | $67.98 | 2,322,742 |
| 2022-12-22 | $67.87 | $68.09 | $67.44 | $68.08 | $68.08 | 2,492,860 |
| 2022-12-21 | $67.30 | $68.17 | $67.16 | $67.90 | $67.90 | 2,855,263 |
| 2022-12-20 | $67.37 | $67.80 | $67.14 | $67.72 | $67.72 | 2,486,563 |
| 2022-12-19 | $67.89 | $67.90 | $67.19 | $67.47 | $67.47 | 3,774,871 |
| 2022-12-16 | $67.96 | $68.26 | $67.66 | $67.94 | $67.94 | 6,391,307 |
| 2022-12-15 | $70.03 | $70.11 | $69.24 | $69.74 | $69.74 | 4,669,355 |
| 2022-12-14 | $70.11 | $70.84 | $69.68 | $70.44 | $70.44 | 4,356,542 |
| 2022-12-13 | $70.24 | $70.71 | $69.38 | $69.58 | $69.58 | 5,187,875 |
| 2022-12-12 | $69.52 | $69.69 | $69.17 | $69.28 | $69.28 | 4,146,722 |
| 2022-12-09 | $69.72 | $70.00 | $69.42 | $69.55 | $69.55 | 4,488,660 |
| 2022-12-08 | $68.94 | $69.47 | $68.83 | $69.17 | $69.17 | 2,915,604 |
| 2022-12-07 | $68.87 | $69.31 | $68.38 | $68.85 | $68.85 | 4,367,240 |
| 2022-12-06 | $68.09 | $69.17 | $67.81 | $68.56 | $68.56 | 7,135,034 |
| 2022-12-05 | $68.60 | $68.97 | $68.29 | $68.42 | $68.42 | 4,159,490 |
| 2022-12-02 | $68.18 | $68.72 | $68.04 | $68.47 | $68.47 | 3,559,611 |
| 2022-12-01 | $68.50 | $68.80 | $68.28 | $68.34 | $68.34 | 3,957,869 |
| 2022-11-30 | $67.34 | $67.99 | $66.39 | $67.97 | $67.97 | 5,627,391 |
| 2022-11-29 | $66.35 | $66.46 | $65.88 | $66.08 | $66.08 | 3,365,047 |
| 2022-11-28 | $66.25 | $66.90 | $66.16 | $66.21 | $66.21 | 2,892,177 |
| 2022-11-25 | $65.93 | $66.34 | $65.72 | $66.17 | $66.17 | 1,861,259 |
| 2022-11-23 | $66.27 | $66.43 | $65.79 | $66.12 | $66.12 | 3,323,199 |
| 2022-11-22 | $65.22 | $66.09 | $65.20 | $66.00 | $66.00 | 4,170,047 |
| 2022-11-21 | $65.51 | $65.74 | $65.13 | $65.43 | $65.43 | 4,205,614 |
| 2022-11-18 | $65.21 | $65.29 | $64.56 | $65.07 | $65.07 | 6,118,459 |
| 2022-11-17 | $63.39 | $64.20 | $63.25 | $64.06 | $64.06 | 6,089,670 |
| 2022-11-16 | $64.12 | $64.30 | $63.47 | $63.80 | $63.80 | 3,730,546 |
| 2022-11-15 | $64.58 | $64.81 | $63.05 | $63.95 | $63.95 | 7,666,483 |
| 2022-11-14 | $63.96 | $64.52 | $63.54 | $63.91 | $63.91 | 5,109,609 |
| 2022-11-11 | $63.77 | $63.94 | $61.94 | $62.77 | $62.77 | 8,524,341 |
| 2022-11-10 | $65.37 | $65.92 | $64.19 | $65.09 | $65.09 | 11,616,543 |
| 2022-11-09 | $61.31 | $61.89 | $60.96 | $61.05 | $61.05 | 5,569,925 |
| 2022-11-08 | $61.22 | $61.81 | $60.98 | $61.33 | $61.33 | 5,078,138 |
| 2022-11-07 | $61.06 | $61.36 | $60.80 | $61.10 | $61.10 | 5,171,362 |
| 2022-11-04 | $60.36 | $61.14 | $60.14 | $60.99 | $60.99 | 5,392,656 |
| 2022-11-03 | $58.92 | $60.09 | $58.86 | $59.93 | $59.93 | 4,552,261 |
| 2022-11-02 | $60.30 | $61.30 | $59.69 | $59.70 | $59.70 | 6,056,278 |
| 2022-11-01 | $59.90 | $60.02 | $58.96 | $59.85 | $59.85 | 5,388,931 |
| 2022-10-31 | $58.37 | $59.34 | $58.36 | $58.81 | $58.81 | 6,113,672 |
| 2022-10-28 | $58.40 | $58.85 | $58.00 | $58.71 | $58.71 | 5,177,586 |
| 2022-10-27 | $57.68 | $58.01 | $57.41 | $57.61 | $57.61 | 3,482,870 |
| 2022-10-26 | $57.51 | $58.33 | $57.42 | $57.96 | $57.96 | 7,633,397 |
| 2022-10-25 | $55.72 | $56.22 | $55.50 | $55.90 | $55.90 | 5,842,205 |
| 2022-10-24 | $55.06 | $55.68 | $55.00 | $55.18 | $55.18 | 4,494,478 |
| 2022-10-21 | $53.99 | $55.07 | $53.78 | $54.97 | $54.97 | 4,018,152 |
| 2022-10-20 | $53.67 | $54.78 | $53.52 | $54.35 | $54.35 | 5,798,778 |
| 2022-10-19 | $55.94 | $56.01 | $54.35 | $54.51 | $54.51 | 6,241,111 |
| 2022-10-18 | $56.56 | $56.59 | $55.63 | $55.97 | $55.97 | 4,477,993 |
| 2022-10-17 | $56.51 | $56.74 | $56.11 | $56.18 | $56.18 | 4,686,338 |
| 2022-10-14 | $56.21 | $56.50 | $54.82 | $54.97 | $54.97 | 7,466,434 |
| 2022-10-13 | $54.18 | $55.98 | $53.99 | $55.53 | $55.53 | 6,536,638 |
| 2022-10-12 | $54.93 | $55.45 | $54.71 | $55.07 | $55.07 | 6,166,541 |
| 2022-10-11 | $54.34 | $56.40 | $54.13 | $55.30 | $55.30 | 10,179,543 |
| 2022-10-10 | $54.88 | $54.98 | $54.17 | $54.21 | $54.21 | 6,221,531 |
| 2022-10-07 | $55.76 | $56.20 | $55.21 | $55.40 | $55.40 | 8,215,373 |
| 2022-10-06 | $55.34 | $55.64 | $54.70 | $54.91 | $54.91 | 8,915,627 |
| 2022-10-05 | $56.05 | $56.91 | $55.99 | $56.73 | $56.73 | 9,256,957 |
| 2022-10-04 | $56.34 | $57.12 | $56.12 | $57.04 | $57.04 | 7,414,654 |
| 2022-10-03 | $55.07 | $55.67 | $54.83 | $55.55 | $55.55 | 6,069,992 |
| 2022-09-30 | $55.21 | $55.72 | $54.76 | $54.84 | $54.84 | 7,542,979 |
| 2022-09-29 | $54.74 | $55.04 | $54.12 | $54.91 | $54.91 | 6,444,656 |
| 2022-09-28 | $53.26 | $54.94 | $53.24 | $54.69 | $54.69 | 7,835,213 |
| 2022-09-27 | $53.42 | $54.01 | $53.14 | $53.24 | $53.24 | 7,848,066 |
| 2022-09-26 | $53.75 | $54.01 | $52.65 | $53.02 | $53.02 | 9,937,519 |
| 2022-09-23 | $55.02 | $55.43 | $54.33 | $54.58 | $54.58 | 9,604,706 |
| 2022-09-22 | $56.16 | $56.55 | $55.79 | $56.31 | $56.31 | 7,549,862 |
| 2022-09-21 | $57.34 | $57.42 | $56.36 | $56.44 | $56.44 | 5,943,543 |
| 2022-09-20 | $57.32 | $57.64 | $56.88 | $57.40 | $57.40 | 4,260,700 |
| 2022-09-19 | $57.97 | $58.03 | $57.23 | $57.99 | $57.99 | 3,630,294 |
| 2022-09-16 | $58.50 | $58.76 | $57.58 | $58.05 | $58.05 | 7,018,010 |
| 2022-09-15 | $58.61 | $58.66 | $57.94 | $58.14 | $58.14 | 6,699,348 |
| 2022-09-14 | $59.08 | $59.41 | $58.48 | $58.72 | $58.72 | 5,086,141 |
| 2022-09-13 | $60.39 | $60.51 | $58.86 | $58.99 | $58.99 | 6,632,202 |
| 2022-09-12 | $61.65 | $62.18 | $61.53 | $61.75 | $61.75 | 3,634,228 |
| 2022-09-09 | $61.18 | $61.18 | $60.69 | $60.85 | $60.85 | 4,434,942 |
| 2022-09-08 | $59.54 | $60.64 | $59.27 | $60.32 | $60.32 | 7,063,847 |
| 2022-09-07 | $59.06 | $60.04 | $58.37 | $59.82 | $59.82 | 12,038,082 |
| 2022-09-06 | $60.79 | $61.26 | $60.24 | $60.41 | $60.41 | 10,361,827 |
| 2022-09-02 | $61.29 | $61.82 | $60.42 | $60.69 | $60.69 | 11,309,053 |
| 2022-09-01 | $61.39 | $61.83 | $60.92 | $61.79 | $61.79 | 13,060,255 |
| 2022-08-31 | $62.72 | $63.31 | $62.16 | $62.38 | $62.38 | 12,694,138 |
| 2022-08-30 | $65.58 | $65.63 | $63.27 | $63.38 | $63.38 | 11,496,880 |
| 2022-08-29 | $66.32 | $66.33 | $65.54 | $65.83 | $65.83 | 2,970,218 |
| 2022-08-26 | $68.10 | $68.26 | $66.31 | $66.32 | $66.32 | 4,044,816 |
| 2022-08-25 | $68.00 | $68.26 | $67.50 | $68.26 | $68.26 | 3,590,710 |
| 2022-08-24 | $66.50 | $67.70 | $66.21 | $67.64 | $67.64 | 4,115,416 |
| 2022-08-23 | $66.87 | $66.87 | $66.09 | $66.43 | $66.43 | 5,899,401 |
| 2022-08-22 | $67.50 | $68.25 | $67.11 | $67.24 | $67.24 | 5,561,218 |
| 2022-08-19 | $67.02 | $67.35 | $66.57 | $67.17 | $67.17 | 4,732,320 |
| 2022-08-18 | $66.76 | $66.86 | $66.13 | $66.50 | $66.50 | 5,266,600 |
| 2022-08-17 | $67.05 | $67.36 | $66.33 | $66.42 | $66.42 | 5,340,474 |
| 2022-08-16 | $66.54 | $67.14 | $66.20 | $66.74 | $66.74 | 4,434,516 |
| 2022-08-15 | $67.25 | $67.40 | $66.49 | $66.81 | $66.81 | 4,670,828 |
| 2022-08-12 | $64.71 | $67.19 | $64.69 | $66.64 | $66.64 | 11,384,325 |
| 2022-08-11 | $65.05 | $65.05 | $64.26 | $64.65 | $64.65 | 7,213,843 |
| 2022-08-10 | $67.06 | $67.08 | $65.93 | $66.30 | $65.84 | 5,665,009 |
| 2022-08-09 | $65.92 | $66.43 | $65.77 | $65.89 | $65.43 | 4,463,946 |
| 2022-08-08 | $65.68 | $66.00 | $64.79 | $65.12 | $64.66 | 3,490,239 |
| 2022-08-05 | $65.87 | $66.29 | $65.72 | $66.03 | $65.57 | 6,336,004 |
| 2022-08-04 | $66.06 | $66.29 | $65.30 | $66.29 | $65.83 | 5,414,624 |
| 2022-08-03 | $65.55 | $65.60 | $64.70 | $65.32 | $64.86 | 7,283,399 |
| 2022-08-02 | $66.61 | $66.94 | $65.21 | $65.26 | $64.80 | 6,483,157 |
| 2022-08-01 | $66.52 | $66.87 | $65.58 | $65.65 | $65.19 | 5,775,694 |
| 2022-07-29 | $66.97 | $67.28 | $65.78 | $66.23 | $65.77 | 6,797,977 |
| 2022-07-28 | $66.80 | $67.14 | $65.90 | $66.72 | $66.25 | 6,242,454 |
| 2022-07-27 | $67.05 | $67.68 | $66.52 | $67.49 | $67.02 | 4,058,596 |
| 2022-07-26 | $66.57 | $67.30 | $66.38 | $66.72 | $66.25 | 4,074,921 |
| 2022-07-25 | $66.19 | $66.45 | $65.79 | $66.16 | $65.70 | 4,261,843 |
| 2022-07-22 | $65.17 | $65.74 | $65.00 | $65.25 | $64.79 | 3,625,857 |
| 2022-07-21 | $63.98 | $65.47 | $63.90 | $65.36 | $64.90 | 4,274,392 |
| 2022-07-20 | $66.88 | $66.98 | $65.58 | $65.79 | $65.33 | 4,984,217 |
| 2022-07-19 | $67.85 | $68.39 | $67.43 | $68.16 | $67.68 | 5,087,953 |
| 2022-07-18 | $67.94 | $68.17 | $66.12 | $66.37 | $65.91 | 6,644,107 |
| 2022-07-15 | $65.47 | $67.39 | $65.47 | $67.36 | $66.89 | 8,446,113 |
| 2022-07-14 | $64.49 | $65.10 | $64.11 | $65.08 | $64.63 | 5,950,636 |
| 2022-07-13 | $65.54 | $66.74 | $65.53 | $66.30 | $65.84 | 5,687,585 |
| 2022-07-12 | $67.19 | $67.50 | $66.60 | $66.72 | $66.25 | 6,732,195 |
| 2022-07-11 | $66.13 | $67.55 | $66.13 | $66.74 | $66.27 | 7,131,050 |
| 2022-07-08 | $66.00 | $67.24 | $65.94 | $66.98 | $66.51 | 6,114,944 |
| 2022-07-07 | $66.77 | $67.07 | $66.38 | $66.92 | $66.45 | 6,401,032 |
| 2022-07-06 | $66.12 | $66.64 | $65.60 | $66.49 | $66.03 | 7,012,220 |
| 2022-07-05 | $64.73 | $65.53 | $64.57 | $65.51 | $65.05 | 9,345,026 |
| 2022-07-01 | $64.10 | $65.97 | $64.07 | $65.95 | $65.49 | 8,857,486 |
| 2022-06-30 | $65.64 | $66.42 | $65.19 | $66.07 | $65.61 | 4,731,273 |
| 2022-06-29 | $66.60 | $67.55 | $66.54 | $67.02 | $66.55 | 5,864,770 |
| 2022-06-28 | $66.45 | $66.61 | $65.58 | $65.93 | $65.47 | 7,352,100 |
| 2022-06-27 | $66.26 | $67.07 | $65.86 | $66.51 | $66.05 | 4,638,104 |
| 2022-06-24 | $66.46 | $66.93 | $65.75 | $66.90 | $66.43 | 5,643,358 |
| 2022-06-23 | $63.69 | $64.53 | $63.52 | $64.45 | $64.00 | 4,380,973 |
| 2022-06-22 | $62.93 | $64.15 | $62.91 | $63.55 | $63.11 | 5,316,332 |
| 2022-06-21 | $62.41 | $63.03 | $62.07 | $62.83 | $62.39 | 5,567,537 |
| 2022-06-17 | $61.21 | $61.60 | $60.80 | $61.09 | $60.66 | 8,372,031 |
| 2022-06-16 | $60.86 | $61.31 | $59.95 | $60.86 | $60.43 | 10,928,638 |
| 2022-06-15 | $60.45 | $60.88 | $59.60 | $60.57 | $60.15 | 7,670,598 |
| 2022-06-14 | $58.43 | $59.78 | $58.41 | $59.26 | $58.85 | 14,992,968 |
| 2022-06-13 | $60.43 | $60.67 | $59.92 | $60.01 | $59.59 | 6,942,963 |
| 2022-06-10 | $61.29 | $62.14 | $61.14 | $61.79 | $61.36 | 6,954,213 |
| 2022-06-09 | $64.22 | $64.32 | $62.66 | $62.70 | $62.26 | 5,410,047 |
| 2022-06-08 | $64.62 | $65.38 | $64.59 | $64.72 | $64.27 | 5,038,214 |
| 2022-06-07 | $63.86 | $65.64 | $63.86 | $65.58 | $65.12 | 6,078,932 |
| 2022-06-06 | $64.22 | $64.72 | $63.33 | $63.52 | $63.08 | 10,234,101 |
| 2022-06-03 | $66.12 | $66.66 | $65.53 | $65.70 | $65.24 | 5,582,181 |
| 2022-06-02 | $66.45 | $66.98 | $65.61 | $66.97 | $66.50 | 3,857,145 |
| 2022-06-01 | $66.52 | $66.69 | $65.50 | $66.12 | $65.66 | 5,281,427 |
| 2022-05-31 | $65.89 | $66.76 | $65.69 | $66.48 | $66.02 | 5,771,700 |
| 2022-05-27 | $66.80 | $67.40 | $66.63 | $67.40 | $66.93 | 5,430,343 |
| 2022-05-26 | $66.73 | $67.17 | $66.51 | $66.70 | $66.23 | 6,217,358 |
| 2022-05-25 | $66.45 | $67.04 | $66.32 | $66.81 | $66.34 | 3,860,427 |
| 2022-05-24 | $66.74 | $66.97 | $66.31 | $66.65 | $66.18 | 6,134,524 |
| 2022-05-23 | $66.46 | $67.32 | $66.29 | $66.41 | $65.95 | 6,481,222 |
| 2022-05-20 | $65.48 | $66.36 | $64.98 | $66.21 | $65.75 | 7,169,332 |
| 2022-05-19 | $63.33 | $64.79 | $63.15 | $64.54 | $64.09 | 6,443,543 |
| 2022-05-18 | $64.22 | $64.54 | $63.21 | $63.32 | $62.88 | 8,770,148 |
| 2022-05-17 | $65.54 | $65.82 | $65.19 | $65.64 | $65.18 | 6,447,829 |
| 2022-05-16 | $63.35 | $64.80 | $63.35 | $64.49 | $64.04 | 5,604,178 |
| 2022-05-13 | $62.52 | $63.31 | $62.31 | $63.14 | $62.70 | 5,831,362 |
| 2022-05-12 | $60.51 | $61.63 | $60.34 | $61.45 | $61.02 | 8,800,373 |
| 2022-05-11 | $61.87 | $62.80 | $61.33 | $61.43 | $61.00 | 10,486,646 |
| 2022-05-10 | $63.01 | $64.14 | $62.99 | $63.64 | $63.20 | 6,048,465 |
| 2022-05-09 | $63.26 | $63.58 | $62.34 | $62.58 | $62.14 | 8,197,100 |
| 2022-05-06 | $63.43 | $64.67 | $63.20 | $64.36 | $63.91 | 8,663,597 |
| 2022-05-05 | $65.74 | $66.00 | $64.43 | $64.95 | $64.50 | 8,015,368 |
| 2022-05-04 | $66.61 | $66.95 | $65.44 | $66.75 | $66.28 | 8,047,156 |
| 2022-05-03 | $66.49 | $67.27 | $66.49 | $67.17 | $66.70 | 7,273,681 |
| 2022-05-02 | $65.96 | $66.52 | $65.62 | $66.43 | $65.97 | 5,594,460 |
| 2022-04-29 | $66.23 | $67.80 | $66.13 | $66.40 | $65.94 | 10,781,803 |
| 2022-04-28 | $65.71 | $67.22 | $65.46 | $67.22 | $66.75 | 8,943,766 |
| 2022-04-27 | $66.32 | $66.71 | $65.68 | $66.19 | $65.73 | 9,071,654 |
| 2022-04-26 | $65.94 | $66.29 | $64.99 | $65.06 | $64.61 | 8,493,307 |
| 2022-04-25 | $64.97 | $66.04 | $64.81 | $65.96 | $65.50 | 7,147,971 |
| 2022-04-22 | $66.80 | $66.88 | $65.80 | $65.86 | $65.40 | 8,507,824 |
| 2022-04-21 | $68.92 | $69.09 | $67.37 | $67.39 | $66.92 | 9,302,532 |
| 2022-04-20 | $68.26 | $69.19 | $67.96 | $68.85 | $68.37 | 5,980,155 |
| 2022-04-19 | $68.57 | $69.02 | $67.61 | $68.28 | $67.80 | 6,102,789 |
| 2022-04-18 | $69.00 | $69.14 | $68.46 | $68.61 | $68.13 | 3,093,861 |
| 2022-04-14 | $69.07 | $69.39 | $68.78 | $69.05 | $68.57 | 3,945,622 |
| 2022-04-13 | $68.58 | $69.16 | $68.41 | $68.97 | $68.49 | 6,304,742 |
| 2022-04-12 | $68.99 | $69.29 | $68.02 | $68.61 | $68.13 | 7,416,875 |
| 2022-04-11 | $70.99 | $71.28 | $70.16 | $70.63 | $70.14 | 7,589,182 |
| 2022-04-08 | $70.62 | $71.70 | $70.62 | $71.14 | $70.64 | 9,082,077 |
| 2022-04-07 | $69.31 | $71.14 | $69.30 | $71.01 | $70.51 | 8,309,850 |
| 2022-04-06 | $68.00 | $69.28 | $67.79 | $69.07 | $68.59 | 5,596,784 |
| 2022-04-05 | $66.93 | $68.13 | $66.91 | $67.05 | $66.58 | 6,698,499 |
| 2022-04-04 | $66.45 | $66.91 | $66.37 | $66.67 | $66.20 | 4,078,472 |
| 2022-04-01 | $65.73 | $66.89 | $65.67 | $66.81 | $66.34 | 3,829,792 |
| 2022-03-31 | $67.28 | $67.55 | $66.27 | $66.34 | $65.88 | 6,141,263 |
| 2022-03-30 | $66.23 | $67.22 | $66.19 | $67.12 | $66.65 | 6,803,700 |
| 2022-03-29 | $66.05 | $66.60 | $65.49 | $65.95 | $65.49 | 4,773,113 |
| 2022-03-28 | $65.13 | $65.59 | $64.72 | $65.38 | $64.92 | 6,358,717 |
| 2022-03-25 | $64.98 | $65.74 | $64.87 | $65.13 | $64.67 | 9,344,944 |
| 2022-03-24 | $64.30 | $66.06 | $64.03 | $66.02 | $65.56 | 15,206,149 |
| 2022-03-23 | $63.34 | $64.51 | $63.34 | $64.32 | $63.87 | 7,525,368 |
| 2022-03-22 | $63.55 | $63.81 | $63.17 | $63.66 | $63.22 | 4,075,371 |
| 2022-03-21 | $63.21 | $64.13 | $63.21 | $63.48 | $63.04 | 4,636,327 |
| 2022-03-18 | $62.79 | $63.43 | $62.55 | $63.23 | $62.79 | 7,013,985 |
| 2022-03-17 | $62.11 | $63.91 | $62.06 | $63.67 | $63.23 | 8,668,808 |
| 2022-03-16 | $61.90 | $62.00 | $61.11 | $61.96 | $61.53 | 6,955,160 |
| 2022-03-15 | $60.86 | $61.59 | $60.53 | $61.37 | $60.94 | 5,856,450 |
| 2022-03-14 | $61.56 | $61.57 | $60.27 | $60.39 | $59.97 | 9,339,151 |
| 2022-03-11 | $60.55 | $60.90 | $60.24 | $60.30 | $59.88 | 6,342,213 |
| 2022-03-10 | $59.96 | $61.01 | $59.83 | $60.90 | $60.47 | 6,667,621 |
| 2022-03-09 | $58.70 | $60.60 | $58.48 | $60.43 | $60.01 | 9,256,766 |
| 2022-03-08 | $56.91 | $58.47 | $56.36 | $57.69 | $57.29 | 10,233,212 |
| 2022-03-07 | $57.21 | $57.47 | $56.39 | $56.50 | $56.11 | 9,681,331 |
| 2022-03-04 | $57.93 | $58.58 | $57.12 | $57.47 | $57.07 | 9,285,003 |
| 2022-03-03 | $60.25 | $60.79 | $59.20 | $60.07 | $59.65 | 6,421,066 |
| 2022-03-02 | $61.91 | $62.49 | $61.49 | $62.00 | $61.57 | 7,217,274 |
| 2022-03-01 | $62.23 | $62.64 | $60.90 | $61.34 | $60.91 | 8,240,597 |
| 2022-02-28 | $60.82 | $61.02 | $60.11 | $60.88 | $60.45 | 7,358,952 |
| 2022-02-25 | $59.31 | $60.66 | $59.22 | $60.58 | $60.16 | 6,468,076 |
| 2022-02-24 | $57.74 | $58.24 | $57.05 | $58.13 | $57.72 | 9,427,153 |
| 2022-02-23 | $61.68 | $61.68 | $60.43 | $60.54 | $59.12 | 8,515,043 |
| 2022-02-22 | $61.80 | $61.91 | $60.55 | $60.81 | $59.38 | 9,852,936 |
| 2022-02-18 | $60.37 | $60.63 | $59.56 | $59.86 | $58.45 | 34,981,652 |
| 2022-02-17 | $61.02 | $61.26 | $60.44 | $60.99 | $59.55 | 7,983,074 |
| 2022-02-16 | $60.47 | $61.27 | $60.44 | $60.84 | $59.41 | 7,561,027 |
| 2022-02-15 | $59.59 | $60.45 | $59.49 | $60.30 | $58.88 | 8,356,029 |
| 2022-02-14 | $57.30 | $57.68 | $56.67 | $57.54 | $56.19 | 6,534,710 |
| 2022-02-11 | $58.08 | $58.56 | $57.72 | $58.04 | $56.67 | 9,038,203 |
| 2022-02-10 | $58.16 | $60.17 | $58.09 | $58.60 | $57.22 | 14,540,174 |
| 2022-02-09 | $56.99 | $57.50 | $56.87 | $57.20 | $55.85 | 5,571,119 |
| 2022-02-08 | $56.55 | $56.69 | $56.12 | $56.65 | $55.32 | 7,632,420 |
| 2022-02-07 | $56.19 | $56.76 | $56.02 | $56.68 | $55.35 | 7,816,890 |
| 2022-02-04 | $56.30 | $56.66 | $55.65 | $55.72 | $54.41 | 10,600,268 |
| 2022-02-03 | $57.58 | $58.02 | $57.09 | $57.33 | $55.98 | 6,987,002 |
| 2022-02-02 | $57.69 | $59.15 | $57.51 | $59.01 | $57.62 | 9,509,149 |
| 2022-02-01 | $57.35 | $58.00 | $57.22 | $57.68 | $56.32 | 13,729,729 |
| 2022-01-31 | $58.02 | $58.40 | $57.81 | $58.21 | $56.84 | 6,690,215 |
| 2022-01-28 | $58.85 | $59.34 | $58.55 | $59.30 | $57.90 | 5,038,669 |
| 2022-01-27 | $58.02 | $60.17 | $57.93 | $59.52 | $58.12 | 10,104,794 |
| 2022-01-26 | $57.70 | $58.23 | $56.81 | $57.12 | $55.78 | 4,483,275 |
| 2022-01-25 | $56.50 | $58.13 | $56.44 | $57.85 | $56.49 | 6,155,854 |
| 2022-01-24 | $57.73 | $57.77 | $55.50 | $56.97 | $55.63 | 10,423,761 |
| 2022-01-21 | $59.84 | $60.27 | $59.02 | $59.10 | $57.71 | 5,894,213 |
| 2022-01-20 | $60.20 | $60.62 | $59.84 | $60.17 | $58.75 | 6,171,965 |
| 2022-01-19 | $59.60 | $59.85 | $59.42 | $59.48 | $58.08 | 3,364,602 |
| 2022-01-18 | $59.34 | $59.98 | $58.99 | $59.84 | $58.43 | 5,698,441 |
| 2022-01-14 | $58.20 | $58.99 | $58.17 | $58.85 | $57.46 | 5,013,799 |
| 2022-01-13 | $58.68 | $58.69 | $58.06 | $58.10 | $56.73 | 3,464,457 |
| 2022-01-12 | $58.09 | $58.46 | $58.04 | $58.40 | $57.03 | 3,534,535 |
| 2022-01-11 | $57.14 | $58.11 | $57.12 | $58.10 | $56.73 | 4,439,119 |
| 2022-01-10 | $56.76 | $57.92 | $56.47 | $57.88 | $56.52 | 5,669,329 |
| 2022-01-07 | $56.65 | $57.55 | $56.53 | $57.48 | $56.13 | 4,594,849 |
| 2022-01-06 | $56.81 | $57.04 | $56.11 | $56.67 | $55.34 | 6,196,554 |
| 2022-01-05 | $57.24 | $57.73 | $56.85 | $56.88 | $55.54 | 4,804,599 |
| 2022-01-04 | $57.16 | $57.70 | $57.07 | $57.27 | $55.92 | 4,646,595 |
| 2022-01-03 | $58.27 | $58.37 | $57.75 | $58.31 | $56.94 | 3,321,176 |
| 2021-12-31 | $58.38 | $58.70 | $58.21 | $58.25 | $56.88 | 1,333,433 |
| 2021-12-30 | $58.53 | $58.88 | $58.34 | $58.47 | $57.09 | 2,183,721 |
| 2021-12-29 | $58.46 | $58.69 | $58.31 | $58.65 | $57.27 | 2,716,600 |
| 2021-12-28 | $58.06 | $58.49 | $58.06 | $58.32 | $56.95 | 2,188,800 |
| 2021-12-27 | $57.62 | $58.07 | $57.53 | $58.06 | $56.69 | 2,170,759 |
| 2021-12-23 | $57.50 | $57.91 | $57.36 | $57.64 | $56.28 | 3,473,646 |
| 2021-12-22 | $56.98 | $58.15 | $56.80 | $58.08 | $56.71 | 4,095,389 |
| 2021-12-21 | $56.67 | $57.20 | $56.51 | $56.94 | $55.60 | 7,505,309 |
| 2021-12-20 | $56.56 | $56.64 | $56.00 | $56.56 | $55.23 | 4,098,658 |
| 2021-12-17 | $56.57 | $57.00 | $55.96 | $56.02 | $54.70 | 6,035,602 |
| 2021-12-16 | $56.12 | $57.19 | $56.06 | $57.09 | $55.75 | 6,855,978 |
| 2021-12-15 | $54.94 | $55.75 | $54.64 | $55.72 | $54.41 | 4,834,671 |
| 2021-12-14 | $54.53 | $54.89 | $54.35 | $54.50 | $53.22 | 3,585,669 |
| 2021-12-13 | $54.29 | $54.77 | $54.28 | $54.58 | $53.30 | 3,688,193 |
| 2021-12-10 | $54.17 | $54.32 | $53.74 | $54.02 | $52.75 | 3,961,018 |
| 2021-12-09 | $55.28 | $55.63 | $54.88 | $54.96 | $53.67 | 4,824,187 |
| 2021-12-08 | $54.86 | $55.21 | $54.38 | $55.13 | $53.83 | 4,014,754 |
| 2021-12-07 | $54.15 | $54.79 | $53.63 | $54.76 | $53.47 | 6,701,235 |
| 2021-12-06 | $55.30 | $55.90 | $55.11 | $55.41 | $54.11 | 5,214,047 |
| 2021-12-03 | $54.54 | $54.66 | $53.64 | $54.23 | $52.95 | 5,751,128 |
| 2021-12-02 | $55.04 | $55.42 | $54.68 | $54.79 | $53.50 | 5,358,449 |
| 2021-12-01 | $55.40 | $55.74 | $54.86 | $54.88 | $53.59 | 4,902,517 |
| 2021-11-30 | $55.30 | $55.75 | $54.71 | $54.83 | $53.54 | 6,987,827 |
| 2021-11-29 | $55.74 | $56.22 | $55.52 | $55.53 | $54.22 | 6,215,237 |
| 2021-11-26 | $57.00 | $57.08 | $56.07 | $56.58 | $55.25 | 5,813,755 |
| 2021-11-24 | $56.30 | $56.53 | $56.15 | $56.34 | $55.01 | 3,166,031 |
| 2021-11-23 | $56.35 | $56.94 | $56.23 | $56.73 | $55.39 | 5,827,798 |
| 2021-11-22 | $56.62 | $56.86 | $56.25 | $56.55 | $55.22 | 5,073,478 |
| 2021-11-19 | $57.31 | $57.47 | $56.56 | $56.66 | $55.33 | 4,801,799 |
| 2021-11-18 | $56.89 | $57.08 | $56.08 | $56.71 | $55.38 | 7,956,127 |
| 2021-11-17 | $58.00 | $58.34 | $57.59 | $57.73 | $56.37 | 5,216,730 |
| 2021-11-16 | $57.60 | $58.21 | $56.94 | $57.63 | $56.27 | 7,974,456 |
| 2021-11-15 | $59.92 | $60.37 | $59.19 | $59.78 | $58.37 | 7,955,724 |
| 2021-11-12 | $60.34 | $60.53 | $58.47 | $58.80 | $57.42 | 14,118,989 |
| 2021-11-11 | $63.04 | $63.29 | $62.85 | $62.92 | $61.44 | 2,452,039 |
| 2021-11-10 | $63.27 | $63.45 | $62.97 | $63.14 | $61.65 | 2,519,074 |
| 2021-11-09 | $62.94 | $62.99 | $62.58 | $62.70 | $61.22 | 3,618,072 |
| 2021-11-08 | $63.66 | $63.87 | $62.97 | $62.99 | $61.51 | 4,557,085 |
| 2021-11-05 | $62.80 | $63.14 | $62.23 | $63.09 | $61.61 | 4,068,487 |
| 2021-11-04 | $63.79 | $63.99 | $63.51 | $63.83 | $62.33 | 2,811,944 |
| 2021-11-03 | $63.95 | $64.07 | $63.44 | $63.83 | $62.33 | 3,970,131 |
| 2021-11-02 | $62.94 | $64.21 | $62.64 | $63.56 | $62.06 | 5,437,877 |
| 2021-11-01 | $62.19 | $62.78 | $62.05 | $62.46 | $60.99 | 2,818,571 |
| 2021-10-29 | $62.39 | $62.46 | $61.96 | $62.38 | $60.91 | 3,951,313 |
| 2021-10-28 | $62.03 | $62.86 | $61.99 | $62.19 | $60.73 | 2,529,934 |
| 2021-10-27 | $62.63 | $62.69 | $61.61 | $61.77 | $60.32 | 2,513,842 |
| 2021-10-26 | $61.93 | $62.35 | $61.79 | $62.26 | $60.79 | 2,469,737 |
| 2021-10-25 | $61.94 | $61.96 | $61.33 | $61.77 | $60.32 | 3,144,764 |
| 2021-10-22 | $61.89 | $62.06 | $61.68 | $61.79 | $60.34 | 3,997,374 |
| 2021-10-21 | $60.51 | $61.25 | $60.49 | $61.22 | $59.78 | 2,597,746 |
| 2021-10-20 | $60.29 | $60.78 | $60.22 | $60.63 | $59.20 | 2,981,569 |
| 2021-10-19 | $59.56 | $60.49 | $59.51 | $60.17 | $58.75 | 3,404,376 |
| 2021-10-18 | $59.78 | $59.87 | $59.13 | $59.29 | $57.89 | 4,228,572 |
| 2021-10-15 | $60.27 | $60.54 | $60.08 | $60.22 | $58.80 | 3,513,213 |
| 2021-10-14 | $60.39 | $60.58 | $59.63 | $59.67 | $58.27 | 5,589,117 |
| 2021-10-13 | $60.01 | $60.66 | $60.01 | $60.45 | $59.03 | 4,452,750 |
| 2021-10-12 | $60.79 | $60.85 | $60.20 | $60.27 | $58.85 | 2,746,352 |
| 2021-10-11 | $61.04 | $61.34 | $60.79 | $60.80 | $59.37 | 3,753,461 |
| 2021-10-08 | $60.70 | $61.11 | $60.48 | $60.61 | $59.18 | 3,113,399 |
| 2021-10-07 | $59.57 | $60.64 | $59.53 | $60.37 | $58.95 | 3,820,510 |
| 2021-10-06 | $59.64 | $59.91 | $59.23 | $59.86 | $58.45 | 6,688,597 |
| 2021-10-05 | $60.13 | $60.49 | $59.88 | $59.89 | $58.48 | 4,139,259 |
| 2021-10-04 | $60.05 | $60.55 | $59.88 | $60.54 | $59.12 | 6,926,117 |
| 2021-10-01 | $59.29 | $59.95 | $58.69 | $59.68 | $58.28 | 6,071,487 |
| 2021-09-30 | $59.94 | $60.55 | $59.94 | $60.06 | $58.65 | 7,801,455 |
| 2021-09-29 | $58.98 | $59.86 | $58.74 | $59.67 | $58.27 | 8,548,247 |
| 2021-09-28 | $58.39 | $58.39 | $57.11 | $57.63 | $56.27 | 6,232,564 |
| 2021-09-27 | $59.45 | $59.54 | $58.52 | $58.72 | $57.34 | 5,849,251 |
| 2021-09-24 | $60.95 | $61.30 | $60.24 | $60.35 | $58.93 | 10,108,200 |
| 2021-09-23 | $59.24 | $59.76 | $59.24 | $59.48 | $58.08 | 5,322,426 |
| 2021-09-22 | $58.67 | $59.08 | $58.21 | $58.74 | $57.36 | 6,388,170 |
| 2021-09-21 | $58.87 | $59.51 | $58.63 | $59.13 | $57.74 | 8,696,166 |
| 2021-09-20 | $56.17 | $58.60 | $56.08 | $58.50 | $57.12 | 17,488,671 |
| 2021-09-17 | $56.16 | $56.36 | $55.13 | $55.56 | $54.25 | 7,304,529 |
| 2021-09-16 | $56.47 | $56.73 | $56.01 | $56.60 | $55.27 | 5,344,742 |
| 2021-09-15 | $56.53 | $56.61 | $56.13 | $56.45 | $55.12 | 6,923,091 |
| 2021-09-14 | $56.34 | $56.48 | $55.74 | $55.96 | $54.64 | 6,483,072 |
| 2021-09-13 | $56.63 | $56.64 | $55.80 | $55.96 | $54.64 | 4,013,247 |
| 2021-09-10 | $56.81 | $56.85 | $56.25 | $56.26 | $54.94 | 3,930,792 |
| 2021-09-09 | $57.02 | $57.25 | $56.14 | $56.29 | $54.97 | 5,631,422 |
| 2021-09-08 | $57.31 | $57.41 | $56.96 | $57.07 | $55.73 | 3,841,547 |
| 2021-09-07 | $59.01 | $59.02 | $58.21 | $58.39 | $57.02 | 5,063,596 |
| 2021-09-03 | $59.15 | $59.24 | $58.63 | $58.83 | $57.45 | 5,330,751 |
| 2021-09-02 | $59.17 | $59.62 | $59.09 | $59.59 | $58.19 | 3,254,524 |
| 2021-09-01 | $58.74 | $58.92 | $58.38 | $58.72 | $57.34 | 4,344,365 |
| 2021-08-31 | $58.45 | $58.81 | $58.17 | $58.28 | $56.91 | 4,417,170 |
| 2021-08-30 | $58.67 | $58.81 | $58.51 | $58.61 | $57.23 | 2,296,705 |
| 2021-08-27 | $58.89 | $59.23 | $58.46 | $58.63 | $57.25 | 5,244,675 |
| 2021-08-26 | $58.86 | $59.06 | $58.43 | $58.76 | $57.38 | 3,715,407 |
| 2021-08-25 | $58.94 | $58.95 | $58.40 | $58.58 | $57.20 | 5,606,837 |
| 2021-08-24 | $58.36 | $58.57 | $57.86 | $58.52 | $57.14 | 4,233,986 |
| 2021-08-23 | $59.09 | $59.35 | $58.78 | $58.80 | $57.42 | 6,114,650 |
| 2021-08-20 | $59.33 | $59.60 | $59.07 | $59.39 | $57.99 | 3,494,209 |
| 2021-08-19 | $59.12 | $59.79 | $59.02 | $59.19 | $57.80 | 4,326,997 |
| 2021-08-18 | $59.56 | $60.19 | $59.40 | $59.44 | $58.04 | 9,738,823 |
| 2021-08-17 | $58.51 | $59.43 | $58.48 | $59.35 | $57.95 | 6,907,830 |
| 2021-08-16 | $58.07 | $58.92 | $58.05 | $58.75 | $57.37 | 6,117,553 |
| 2021-08-13 | $57.80 | $58.64 | $57.74 | $58.48 | $57.10 | 7,183,975 |
| 2021-08-12 | $57.06 | $57.54 | $56.71 | $57.46 | $56.11 | 9,175,237 |
| 2021-08-11 | $56.81 | $56.92 | $56.48 | $56.61 | $54.86 | 6,156,849 |
| 2021-08-10 | $56.38 | $56.83 | $56.25 | $56.41 | $54.66 | 6,694,468 |
| 2021-08-09 | $56.66 | $56.83 | $56.00 | $56.36 | $54.62 | 9,652,682 |
| 2021-08-06 | $57.23 | $57.28 | $56.24 | $56.44 | $54.69 | 6,220,202 |
| 2021-08-05 | $58.16 | $58.43 | $57.87 | $58.41 | $56.60 | 8,875,103 |
| 2021-08-04 | $57.50 | $57.80 | $57.30 | $57.31 | $55.54 | 6,945,513 |
| 2021-08-03 | $57.51 | $57.73 | $57.41 | $57.66 | $55.88 | 5,249,068 |
| 2021-08-02 | $57.05 | $57.54 | $56.79 | $57.38 | $55.60 | 7,252,983 |
| 2021-07-30 | $57.45 | $57.67 | $57.13 | $57.24 | $55.47 | 7,336,499 |
| 2021-07-29 | $58.01 | $58.60 | $57.51 | $57.64 | $55.86 | 10,305,090 |
| 2021-07-28 | $57.03 | $57.43 | $56.81 | $56.81 | $55.05 | 10,798,858 |
| 2021-07-27 | $57.69 | $57.69 | $56.58 | $57.46 | $55.68 | 15,839,191 |
| 2021-07-26 | $57.52 | $57.62 | $56.75 | $56.79 | $55.03 | 19,736,677 |
| 2021-07-23 | $58.36 | $58.72 | $58.02 | $58.23 | $56.43 | 14,129,812 |
| 2021-07-22 | $58.15 | $58.48 | $57.88 | $57.96 | $56.17 | 48,604,918 |
| 2021-07-21 | $57.91 | $58.06 | $57.53 | $57.77 | $55.98 | 19,553,099 |
| 2021-07-20 | $57.27 | $57.90 | $56.76 | $57.54 | $55.76 | 65,540,182 |
| 2021-07-19 | $56.44 | $56.88 | $56.00 | $56.48 | $54.73 | 41,068,201 |
| 2021-07-16 | $56.79 | $57.48 | $56.40 | $56.79 | $55.03 | 28,642,768 |
| 2021-07-15 | $58.79 | $58.86 | $56.85 | $56.96 | $55.20 | 27,055,773 |
| 2021-07-14 | $60.09 | $60.18 | $59.63 | $59.80 | $57.95 | 23,737,759 |
| 2021-07-13 | $60.09 | $60.66 | $60.07 | $60.61 | $58.73 | 8,321,737 |
| 2021-07-12 | $60.29 | $60.93 | $60.23 | $60.50 | $58.63 | 10,067,913 |
| 2021-07-09 | $59.12 | $59.91 | $59.07 | $59.63 | $57.78 | 6,173,577 |
| 2021-07-08 | $59.45 | $59.67 | $58.83 | $59.26 | $57.43 | 6,894,951 |
| 2021-07-07 | $59.76 | $59.82 | $59.30 | $59.76 | $57.91 | 6,434,879 |
| 2021-07-06 | $60.41 | $60.56 | $59.87 | $59.90 | $58.05 | 6,893,637 |
| 2021-07-02 | $60.26 | $60.88 | $60.07 | $60.79 | $58.91 | 5,198,428 |
| 2021-07-01 | $59.87 | $60.44 | $59.71 | $60.31 | $58.44 | 4,754,924 |
| 2021-06-30 | $60.06 | $60.29 | $59.72 | $59.90 | $58.05 | 4,575,475 |
| 2021-06-29 | $60.12 | $60.34 | $59.91 | $60.18 | $58.32 | 4,667,350 |
| 2021-06-28 | $59.78 | $60.37 | $59.73 | $60.07 | $58.21 | 5,822,357 |
| 2021-06-25 | $59.05 | $59.42 | $58.81 | $59.35 | $57.51 | 9,532,823 |
| 2021-06-24 | $58.39 | $59.07 | $58.33 | $58.42 | $56.61 | 5,247,889 |
| 2021-06-23 | $58.85 | $58.85 | $57.88 | $57.98 | $56.19 | 5,804,904 |
| 2021-06-22 | $58.16 | $58.32 | $57.69 | $57.89 | $56.10 | 4,899,942 |
| 2021-06-21 | $58.20 | $58.46 | $57.98 | $58.31 | $56.51 | 5,305,065 |
| 2021-06-18 | $57.83 | $58.60 | $57.57 | $58.37 | $56.56 | 14,107,314 |
| 2021-06-17 | $58.06 | $58.46 | $57.87 | $58.35 | $56.54 | 4,875,014 |
| 2021-06-16 | $58.86 | $59.34 | $58.28 | $58.41 | $56.60 | 6,964,645 |
| 2021-06-15 | $58.99 | $59.01 | $58.58 | $58.84 | $57.02 | 5,940,579 |
| 2021-06-14 | $58.96 | $58.97 | $58.32 | $58.76 | $56.94 | 6,596,732 |
| 2021-06-11 | $59.13 | $59.15 | $58.53 | $58.77 | $56.95 | 7,684,437 |
| 2021-06-10 | $58.14 | $58.88 | $57.95 | $58.84 | $57.02 | 7,558,314 |
| 2021-06-09 | $56.96 | $57.66 | $56.86 | $57.60 | $55.82 | 7,486,531 |
| 2021-06-08 | $56.80 | $56.80 | $55.92 | $56.31 | $54.57 | 5,164,894 |
| 2021-06-07 | $56.62 | $56.96 | $56.35 | $56.40 | $54.65 | 6,282,817 |
| 2021-06-04 | $56.64 | $57.06 | $56.57 | $56.80 | $55.04 | 4,868,823 |
| 2021-06-03 | $55.78 | $56.39 | $55.73 | $56.25 | $54.51 | 5,497,710 |
| 2021-06-02 | $55.88 | $56.23 | $55.86 | $56.10 | $54.36 | 6,077,792 |
| 2021-06-01 | $57.14 | $57.16 | $56.15 | $56.25 | $54.51 | 6,757,118 |
| 2021-05-28 | $56.75 | $57.43 | $56.70 | $56.77 | $55.01 | 5,565,327 |
| 2021-05-27 | $56.21 | $57.36 | $56.20 | $56.89 | $55.13 | 12,365,611 |
| 2021-05-26 | $57.01 | $57.06 | $56.52 | $56.54 | $54.79 | 4,063,383 |
| 2021-05-25 | $57.33 | $57.36 | $56.76 | $56.91 | $55.15 | 7,404,321 |
| 2021-05-24 | $57.51 | $57.72 | $57.43 | $57.47 | $55.69 | 4,324,524 |
| 2021-05-21 | $57.58 | $57.73 | $57.35 | $57.40 | $55.62 | 7,252,813 |
| 2021-05-20 | $56.97 | $57.63 | $56.88 | $57.44 | $55.66 | 10,172,467 |
| 2021-05-19 | $56.25 | $56.36 | $55.95 | $56.34 | $54.60 | 10,347,283 |
| 2021-05-18 | $56.21 | $56.37 | $55.99 | $55.99 | $54.26 | 6,982,919 |
| 2021-05-17 | $55.49 | $55.88 | $55.43 | $55.88 | $54.15 | 5,528,241 |
| 2021-05-14 | $55.24 | $55.38 | $55.08 | $55.21 | $53.50 | 5,198,525 |
| 2021-05-13 | $54.46 | $55.22 | $54.43 | $55.05 | $53.35 | 7,311,731 |
| 2021-05-12 | $54.72 | $55.02 | $54.38 | $54.50 | $52.81 | 8,345,504 |
| 2021-05-11 | $53.33 | $54.19 | $53.33 | $54.10 | $52.43 | 7,480,114 |
| 2021-05-10 | $54.55 | $54.70 | $54.17 | $54.38 | $52.70 | 8,361,974 |
| 2021-05-07 | $53.53 | $54.05 | $53.53 | $53.81 | $52.14 | 4,775,914 |
| 2021-05-06 | $53.27 | $53.52 | $52.97 | $53.48 | $51.82 | 5,502,378 |
| 2021-05-05 | $53.27 | $53.70 | $53.08 | $53.65 | $51.99 | 7,360,549 |
| 2021-05-04 | $53.27 | $53.38 | $52.74 | $52.93 | $51.29 | 8,149,781 |
| 2021-05-03 | $53.37 | $53.74 | $53.12 | $53.70 | $52.04 | 6,636,696 |
| 2021-04-30 | $53.27 | $54.56 | $52.94 | $53.07 | $51.43 | 15,298,041 |
| 2021-04-29 | $52.26 | $52.28 | $50.66 | $51.37 | $49.78 | 11,150,899 |
| 2021-04-28 | $52.36 | $52.60 | $51.93 | $52.08 | $50.47 | 8,145,133 |
| 2021-04-27 | $52.80 | $52.81 | $52.31 | $52.37 | $50.75 | 8,342,180 |
| 2021-04-26 | $52.45 | $52.48 | $51.99 | $52.37 | $50.75 | 6,451,470 |
| 2021-04-23 | $52.74 | $52.76 | $52.16 | $52.26 | $50.64 | 6,560,601 |
| 2021-04-22 | $53.07 | $53.10 | $52.43 | $52.71 | $51.08 | 9,435,955 |
| 2021-04-21 | $52.92 | $53.18 | $52.69 | $53.11 | $51.47 | 11,431,747 |
| 2021-04-20 | $52.09 | $52.35 | $51.95 | $52.27 | $50.65 | 13,942,424 |
| 2021-04-19 | $51.64 | $51.81 | $51.25 | $51.63 | $50.03 | 16,120,676 |
| 2021-04-16 | $50.80 | $51.01 | $50.61 | $50.74 | $49.17 | 22,166,239 |
| 2021-04-15 | $50.74 | $51.29 | $50.60 | $50.83 | $49.26 | 13,902,952 |
| 2021-04-14 | $50.04 | $50.32 | $49.74 | $49.84 | $48.30 | 11,863,557 |
| 2021-04-13 | $49.21 | $49.60 | $48.96 | $49.19 | $47.67 | 7,733,898 |
| 2021-04-12 | $49.83 | $49.92 | $49.37 | $49.42 | $47.89 | 7,890,565 |
| 2021-04-09 | $50.15 | $50.16 | $49.68 | $49.94 | $48.39 | 7,432,187 |
| 2021-04-08 | $49.67 | $49.80 | $49.43 | $49.50 | $47.97 | 10,361,279 |
| 2021-04-07 | $49.06 | $49.12 | $48.26 | $48.42 | $46.92 | 9,469,101 |
| 2021-04-06 | $49.45 | $49.68 | $49.16 | $49.22 | $47.70 | 7,127,805 |
| 2021-04-05 | $49.41 | $49.80 | $49.40 | $49.53 | $48.00 | 5,293,953 |
| 2021-04-01 | $49.61 | $49.79 | $49.33 | $49.53 | $48.00 | 5,958,613 |
| 2021-03-31 | $50.04 | $50.13 | $49.70 | $49.72 | $48.18 | 6,688,265 |
| 2021-03-30 | $50.14 | $50.17 | $49.69 | $49.97 | $48.42 | 7,085,042 |
| 2021-03-29 | $50.55 | $51.06 | $50.48 | $50.81 | $49.24 | 8,652,365 |
| 2021-03-26 | $49.56 | $50.67 | $49.48 | $50.64 | $49.07 | 9,707,470 |
| 2021-03-25 | $48.93 | $49.79 | $48.81 | $49.70 | $48.16 | 6,800,208 |
| 2021-03-24 | $49.13 | $49.30 | $48.76 | $48.79 | $47.28 | 6,482,640 |
| 2021-03-23 | $49.95 | $50.21 | $49.16 | $49.40 | $47.87 | 10,891,764 |
| 2021-03-22 | $49.98 | $51.21 | $49.87 | $51.20 | $49.62 | 10,091,989 |
| 2021-03-19 | $49.22 | $49.48 | $48.89 | $49.21 | $47.69 | 6,788,841 |
| 2021-03-18 | $49.47 | $49.97 | $49.28 | $49.33 | $47.80 | 9,792,160 |
| 2021-03-17 | $49.80 | $50.12 | $49.09 | $50.07 | $48.52 | 13,008,118 |
| 2021-03-16 | $49.95 | $50.47 | $49.86 | $50.05 | $48.50 | 16,767,753 |
| 2021-03-15 | $48.58 | $48.78 | $48.13 | $48.77 | $47.26 | 10,650,880 |
| 2021-03-12 | $48.27 | $48.58 | $47.88 | $48.42 | $46.92 | 8,919,784 |
| 2021-03-11 | $48.95 | $49.27 | $48.59 | $48.67 | $47.16 | 12,653,914 |
| 2021-03-10 | $50.20 | $50.29 | $49.70 | $49.81 | $48.27 | 12,728,689 |
| 2021-03-09 | $49.40 | $49.88 | $49.07 | $49.27 | $47.74 | 15,539,098 |
| 2021-03-08 | $47.75 | $48.47 | $47.66 | $48.19 | $46.70 | 11,753,021 |
| 2021-03-05 | $47.57 | $48.12 | $47.15 | $48.06 | $46.57 | 11,174,776 |
| 2021-03-04 | $47.59 | $47.95 | $46.48 | $47.23 | $45.77 | 15,996,354 |
| 2021-03-03 | $47.64 | $47.64 | $46.85 | $47.16 | $45.70 | 14,031,715 |
| 2021-03-02 | $48.40 | $48.43 | $47.67 | $47.73 | $46.25 | 14,259,650 |
| 2021-03-01 | $48.46 | $48.68 | $48.08 | $48.09 | $46.60 | 11,384,694 |
| 2021-02-26 | $48.85 | $48.92 | $47.98 | $48.38 | $46.88 | 8,515,806 |
| 2021-02-25 | $49.85 | $49.87 | $48.75 | $48.91 | $47.40 | 12,789,652 |
| 2021-02-24 | $49.66 | $50.32 | $49.51 | $50.10 | $47.64 | 12,218,639 |
| 2021-02-23 | $50.70 | $50.77 | $49.22 | $49.31 | $46.89 | 14,535,857 |
| 2021-02-22 | $50.67 | $50.81 | $50.36 | $50.57 | $48.09 | 10,765,083 |
| 2021-02-19 | $51.13 | $51.16 | $50.55 | $50.59 | $48.11 | 6,895,585 |
| 2021-02-18 | $51.49 | $51.98 | $51.41 | $51.50 | $48.97 | 9,765,233 |
| 2021-02-17 | $51.05 | $51.79 | $50.85 | $51.45 | $48.93 | 9,505,109 |
| 2021-02-16 | $51.02 | $51.26 | $50.60 | $50.89 | $48.39 | 8,823,267 |
| 2021-02-12 | $50.93 | $51.74 | $50.80 | $51.69 | $49.16 | 11,856,407 |
| 2021-02-11 | $50.34 | $50.43 | $49.60 | $50.09 | $47.63 | 13,276,012 |
| 2021-02-10 | $50.78 | $50.84 | $49.76 | $49.97 | $47.52 | 9,597,838 |
| 2021-02-09 | $50.16 | $50.64 | $50.04 | $50.41 | $47.94 | 8,040,352 |
| 2021-02-08 | $50.10 | $50.53 | $49.80 | $50.06 | $47.61 | 8,559,086 |
| 2021-02-05 | $49.95 | $50.10 | $49.65 | $49.73 | $47.29 | 9,809,365 |
| 2021-02-04 | $50.31 | $50.45 | $50.04 | $50.36 | $47.89 | 7,317,680 |
| 2021-02-03 | $50.16 | $50.34 | $49.73 | $50.00 | $47.55 | 9,069,712 |
| 2021-02-02 | $50.52 | $50.63 | $50.02 | $50.06 | $47.61 | 11,340,925 |
| 2021-02-01 | $51.26 | $51.30 | $50.21 | $50.40 | $47.93 | 14,590,904 |
| 2021-01-29 | $51.73 | $52.21 | $50.51 | $50.60 | $48.12 | 12,692,504 |
| 2021-01-28 | $52.12 | $52.94 | $51.99 | $52.04 | $49.49 | 8,374,776 |
| 2021-01-27 | $53.37 | $53.43 | $52.03 | $52.10 | $49.55 | 14,550,174 |
| 2021-01-26 | $54.52 | $54.65 | $54.19 | $54.44 | $51.77 | 11,614,391 |
| 2021-01-25 | $53.73 | $54.21 | $53.59 | $54.01 | $51.36 | 13,742,789 |
| 2021-01-22 | $52.73 | $53.54 | $52.62 | $53.25 | $50.64 | 13,372,689 |
| 2021-01-21 | $52.56 | $52.74 | $52.16 | $52.55 | $49.97 | 16,057,952 |
| 2021-01-20 | $52.65 | $52.65 | $51.91 | $52.24 | $49.68 | 13,626,186 |
| 2021-01-19 | $52.52 | $52.66 | $52.21 | $52.57 | $49.99 | 13,568,686 |
| 2021-01-15 | $51.29 | $51.56 | $51.13 | $51.34 | $48.82 | 9,523,952 |
| 2021-01-14 | $51.47 | $51.80 | $51.17 | $51.29 | $48.77 | 11,521,679 |
| 2021-01-13 | $50.74 | $51.25 | $50.67 | $50.88 | $48.38 | 11,452,845 |
| 2021-01-12 | $50.64 | $50.65 | $50.10 | $50.29 | $47.82 | 9,606,086 |
| 2021-01-11 | $50.58 | $51.09 | $50.41 | $50.56 | $48.08 | 11,687,161 |
| 2021-01-08 | $50.59 | $50.88 | $50.32 | $50.86 | $48.37 | 10,996,025 |
| 2021-01-07 | $50.55 | $50.78 | $50.06 | $50.19 | $47.73 | 13,562,629 |
| 2021-01-06 | $50.84 | $51.44 | $50.66 | $50.91 | $48.41 | 12,754,931 |
| 2021-01-05 | $50.40 | $50.83 | $50.02 | $50.70 | $48.21 | 13,361,935 |
| 2021-01-04 | $50.92 | $51.05 | $49.89 | $50.52 | $48.04 | 15,665,814 |
| 2020-12-31 | $50.00 | $50.09 | $49.12 | $49.99 | $47.54 | 10,610,010 |
| 2020-12-30 | $50.46 | $50.55 | $50.04 | $50.18 | $47.72 | 14,349,075 |
| 2020-12-29 | $50.66 | $50.70 | $49.79 | $49.90 | $47.45 | 17,308,486 |
| 2020-12-28 | $50.23 | $50.28 | $49.14 | $49.38 | $46.96 | 15,385,148 |
| 2020-12-24 | $48.90 | $48.90 | $48.17 | $48.52 | $46.14 | 4,931,684 |
| 2020-12-23 | $49.11 | $49.12 | $48.63 | $48.77 | $46.38 | 11,311,012 |
| 2020-12-22 | $49.27 | $49.28 | $48.50 | $48.73 | $46.34 | 14,234,584 |
| 2020-12-21 | $49.48 | $49.84 | $49.06 | $49.68 | $47.24 | 13,007,228 |
| 2020-12-18 | $50.92 | $50.95 | $49.99 | $50.21 | $47.75 | 25,875,187 |
| 2020-12-17 | $51.26 | $51.37 | $50.55 | $50.79 | $48.30 | 13,957,162 |
| 2020-12-16 | $51.80 | $51.81 | $50.82 | $50.93 | $48.43 | 19,333,506 |
| 2020-12-15 | $50.61 | $50.83 | $50.09 | $50.83 | $48.34 | 22,345,282 |
| 2020-12-14 | $50.67 | $51.57 | $49.89 | $50.03 | $47.58 | 54,898,615 |
| 2020-12-11 | $53.63 | $54.35 | $53.63 | $54.27 | $51.61 | 3,870,032 |
| 2020-12-10 | $53.86 | $54.20 | $53.67 | $53.89 | $51.25 | 7,566,849 |
| 2020-12-09 | $54.96 | $55.02 | $53.81 | $54.04 | $51.39 | 7,952,358 |
| 2020-12-08 | $53.67 | $55.06 | $53.62 | $54.72 | $52.04 | 6,707,629 |
| 2020-12-07 | $54.38 | $54.49 | $53.83 | $54.26 | $51.60 | 6,582,900 |
| 2020-12-04 | $53.55 | $54.14 | $53.42 | $53.74 | $51.10 | 4,685,382 |
| 2020-12-03 | $52.87 | $52.96 | $52.25 | $52.78 | $50.19 | 7,917,117 |
| 2020-12-02 | $52.89 | $53.60 | $52.83 | $53.39 | $50.77 | 4,953,720 |
| 2020-12-01 | $53.06 | $53.36 | $52.60 | $52.98 | $50.38 | 13,283,062 |
| 2020-11-30 | $53.30 | $53.42 | $52.53 | $52.94 | $50.34 | 14,725,150 |
| 2020-11-27 | $51.58 | $52.77 | $51.44 | $52.61 | $50.03 | 14,783,164 |
| 2020-11-25 | $52.34 | $53.09 | $52.30 | $52.60 | $50.02 | 11,660,894 |
| 2020-11-24 | $54.00 | $54.30 | $53.52 | $53.57 | $50.94 | 8,316,646 |
| 2020-11-23 | $54.52 | $54.71 | $53.33 | $54.70 | $52.02 | 13,670,634 |
| 2020-11-20 | $54.88 | $55.42 | $54.68 | $55.30 | $52.59 | 4,314,695 |
| 2020-11-19 | $54.25 | $54.25 | $53.67 | $54.03 | $51.38 | 6,768,216 |
| 2020-11-18 | $55.33 | $55.34 | $53.96 | $53.99 | $51.34 | 4,732,307 |
| 2020-11-17 | $55.11 | $55.42 | $54.75 | $54.96 | $52.26 | 6,451,532 |
| 2020-11-16 | $56.49 | $56.77 | $56.07 | $56.29 | $53.53 | 5,190,460 |
| 2020-11-13 | $56.87 | $57.42 | $56.76 | $57.38 | $54.57 | 2,911,496 |
| 2020-11-12 | $56.81 | $57.37 | $56.48 | $56.84 | $54.05 | 2,906,589 |
| 2020-11-11 | $57.54 | $58.08 | $57.32 | $58.02 | $55.17 | 4,069,686 |
| 2020-11-10 | $56.64 | $56.85 | $55.98 | $56.57 | $53.80 | 5,835,772 |
| 2020-11-09 | $54.77 | $55.12 | $53.89 | $54.05 | $51.40 | 4,381,265 |
| 2020-11-06 | $55.69 | $55.96 | $55.44 | $55.52 | $52.80 | 3,686,324 |
| 2020-11-05 | $56.06 | $56.38 | $55.11 | $55.16 | $52.46 | 6,660,890 |
| 2020-11-04 | $53.95 | $55.37 | $53.91 | $55.04 | $52.34 | 7,385,766 |
| 2020-11-03 | $51.46 | $52.07 | $51.29 | $51.70 | $49.16 | 4,157,201 |
| 2020-11-02 | $50.47 | $50.72 | $50.15 | $50.62 | $48.14 | 5,368,781 |
| 2020-10-30 | $50.92 | $51.20 | $49.79 | $50.16 | $47.70 | 4,764,666 |
| 2020-10-29 | $51.04 | $51.45 | $50.41 | $51.07 | $48.57 | 3,534,018 |
| 2020-10-28 | $51.89 | $51.95 | $50.91 | $50.98 | $48.48 | 5,263,180 |
| 2020-10-27 | $53.31 | $53.49 | $52.38 | $52.48 | $49.91 | 3,702,333 |
| 2020-10-26 | $52.87 | $53.36 | $52.54 | $53.07 | $50.47 | 6,021,982 |
| 2020-10-23 | $52.17 | $52.69 | $51.78 | $52.00 | $49.45 | 5,576,904 |
| 2020-10-22 | $52.01 | $52.23 | $51.63 | $51.96 | $49.41 | 3,754,976 |
| 2020-10-21 | $52.14 | $52.48 | $50.47 | $51.57 | $49.04 | 8,219,837 |
| 2020-10-20 | $52.68 | $52.82 | $52.15 | $52.19 | $49.63 | 4,919,090 |
| 2020-10-19 | $53.23 | $53.33 | $52.30 | $52.44 | $49.87 | 3,143,676 |
| 2020-10-16 | $53.00 | $53.50 | $52.83 | $53.03 | $50.43 | 2,666,174 |
| 2020-10-15 | $52.45 | $52.77 | $52.24 | $52.55 | $49.97 | 3,039,396 |
| 2020-10-14 | $54.00 | $54.06 | $52.94 | $53.19 | $50.58 | 4,657,364 |
| 2020-10-13 | $54.77 | $55.15 | $54.45 | $54.48 | $51.81 | 2,949,809 |
| 2020-10-12 | $55.19 | $55.45 | $54.97 | $55.27 | $52.56 | 2,783,457 |
| 2020-10-09 | $54.39 | $54.85 | $54.32 | $54.72 | $52.04 | 2,092,001 |
| 2020-10-08 | $53.68 | $54.29 | $53.58 | $54.09 | $51.44 | 2,351,283 |
| 2020-10-07 | $53.81 | $53.93 | $53.33 | $53.53 | $50.91 | 3,518,746 |
| 2020-10-06 | $54.15 | $54.53 | $53.68 | $53.71 | $51.08 | 3,694,975 |
| 2020-10-05 | $54.46 | $54.85 | $54.18 | $54.49 | $51.82 | 6,704,494 |
| 2020-10-02 | $54.42 | $54.76 | $54.13 | $54.22 | $51.56 | 5,699,061 |
| 2020-10-01 | $55.20 | $55.31 | $54.22 | $54.30 | $51.64 | 4,728,218 |
| 2020-09-30 | $55.02 | $55.45 | $54.61 | $54.80 | $52.11 | 3,001,356 |
| 2020-09-29 | $54.71 | $55.20 | $54.71 | $55.11 | $52.41 | 4,178,369 |
| 2020-09-28 | $55.07 | $55.34 | $54.60 | $54.75 | $52.07 | 2,741,362 |
| 2020-09-25 | $54.20 | $55.84 | $54.02 | $55.51 | $52.79 | 4,955,818 |
| 2020-09-24 | $54.94 | $55.16 | $53.92 | $54.17 | $51.51 | 4,123,672 |
| 2020-09-23 | $56.22 | $56.59 | $55.58 | $55.66 | $52.93 | 2,922,893 |
| 2020-09-22 | $55.29 | $55.62 | $54.72 | $55.44 | $52.72 | 3,878,559 |
| 2020-09-21 | $55.09 | $55.91 | $54.62 | $55.91 | $53.17 | 6,792,716 |
| 2020-09-18 | $56.76 | $56.80 | $55.96 | $56.45 | $53.68 | 2,931,736 |
| 2020-09-17 | $55.74 | $56.15 | $55.49 | $55.94 | $53.20 | 3,991,914 |
| 2020-09-16 | $55.72 | $55.98 | $55.11 | $55.13 | $52.43 | 3,951,449 |
| 2020-09-15 | $55.53 | $55.78 | $55.12 | $55.28 | $52.57 | 4,300,908 |
| 2020-09-14 | $54.23 | $54.34 | $53.37 | $54.02 | $51.37 | 4,960,014 |
| 2020-09-11 | $53.99 | $54.15 | $53.41 | $53.73 | $51.10 | 4,627,702 |
| 2020-09-10 | $54.16 | $54.19 | $53.04 | $53.07 | $50.47 | 4,407,064 |
| 2020-09-09 | $53.83 | $54.82 | $53.34 | $53.64 | $51.01 | 11,416,273 |
| 2020-09-08 | $54.14 | $54.94 | $53.76 | $54.71 | $52.03 | 6,735,611 |
| 2020-09-04 | $53.79 | $54.14 | $52.57 | $53.58 | $50.95 | 4,610,026 |
| 2020-09-03 | $55.35 | $55.50 | $53.61 | $54.16 | $51.50 | 5,122,001 |
| 2020-09-02 | $55.47 | $55.99 | $55.27 | $55.90 | $53.16 | 3,614,227 |
| 2020-09-01 | $55.85 | $55.90 | $55.12 | $55.38 | $52.66 | 3,965,920 |
| 2020-08-31 | $55.80 | $56.34 | $55.61 | $56.00 | $53.25 | 3,262,601 |
| 2020-08-28 | $56.19 | $56.21 | $55.52 | $55.69 | $52.96 | 3,251,866 |
| 2020-08-27 | $57.00 | $57.00 | $55.65 | $56.11 | $53.36 | 4,195,081 |
| 2020-08-26 | $56.93 | $57.11 | $56.51 | $57.00 | $54.20 | 2,802,443 |
| 2020-08-25 | $57.17 | $57.38 | $56.67 | $57.01 | $54.21 | 3,399,684 |
| 2020-08-24 | $57.50 | $57.93 | $56.43 | $56.76 | $53.98 | 7,378,989 |
| 2020-08-21 | $55.49 | $55.77 | $55.24 | $55.71 | $52.98 | 3,419,156 |
| 2020-08-20 | $56.28 | $56.54 | $55.97 | $56.49 | $53.72 | 2,527,463 |
| 2020-08-19 | $57.14 | $57.35 | $56.12 | $56.23 | $53.47 | 3,322,097 |
| 2020-08-18 | $56.83 | $56.87 | $56.15 | $56.33 | $53.57 | 4,174,763 |
| 2020-08-17 | $55.94 | $56.65 | $55.85 | $56.46 | $53.69 | 2,967,536 |
| 2020-08-14 | $55.47 | $55.60 | $55.05 | $55.19 | $52.48 | 2,893,297 |
| 2020-08-13 | $56.35 | $56.43 | $55.69 | $55.80 | $53.06 | 3,490,649 |
| 2020-08-12 | $56.30 | $57.18 | $56.10 | $56.74 | $53.53 | 5,466,241 |
| 2020-08-11 | $55.72 | $55.74 | $55.10 | $55.18 | $52.05 | 3,948,908 |
| 2020-08-10 | $55.70 | $55.72 | $55.06 | $55.38 | $52.24 | 2,937,323 |
| 2020-08-07 | $55.78 | $55.86 | $54.97 | $55.41 | $52.27 | 3,849,225 |
| 2020-08-06 | $56.09 | $56.24 | $55.52 | $56.21 | $53.03 | 3,532,127 |
| 2020-08-05 | $56.43 | $56.57 | $55.82 | $55.95 | $52.78 | 3,267,232 |
| 2020-08-04 | $56.08 | $56.29 | $55.74 | $56.08 | $52.90 | 4,121,292 |
| 2020-08-03 | $56.68 | $57.49 | $56.53 | $56.82 | $53.60 | 4,805,963 |
| 2020-07-31 | $57.82 | $57.95 | $55.35 | $55.78 | $52.62 | 6,844,544 |
| 2020-07-30 | $57.12 | $57.94 | $56.75 | $57.89 | $54.61 | 8,215,090 |
| 2020-07-29 | $57.05 | $57.05 | $56.09 | $56.64 | $53.43 | 5,038,939 |
| 2020-07-28 | $56.88 | $57.10 | $56.26 | $56.32 | $53.13 | 4,979,145 |
| 2020-07-27 | $56.16 | $56.63 | $55.97 | $56.58 | $53.38 | 5,660,221 |
| 2020-07-24 | $55.31 | $56.00 | $55.06 | $55.80 | $52.64 | 7,748,043 |
| 2020-07-23 | $56.75 | $56.84 | $54.81 | $55.17 | $52.04 | 8,658,891 |
| 2020-07-22 | $57.38 | $57.89 | $56.24 | $56.98 | $53.75 | 9,562,064 |
| 2020-07-21 | $59.65 | $59.65 | $57.84 | $58.07 | $54.78 | 15,352,601 |
| 2020-07-20 | $62.69 | $64.94 | $57.65 | $58.68 | $55.36 | 56,141,598 |
| 2020-07-17 | $57.65 | $61.46 | $57.63 | $61.10 | $57.64 | 24,319,608 |
| 2020-07-16 | $56.96 | $57.43 | $56.05 | $57.43 | $54.18 | 12,315,643 |
| 2020-07-15 | $56.32 | $58.84 | $55.87 | $58.00 | $54.71 | 19,736,043 |
| 2020-07-14 | $53.50 | $54.10 | $53.23 | $53.98 | $50.92 | 7,195,700 |
| 2020-07-13 | $53.93 | $54.30 | $53.12 | $53.24 | $50.22 | 5,926,442 |
| 2020-07-10 | $54.31 | $54.41 | $53.44 | $53.76 | $50.71 | 5,413,455 |
| 2020-07-09 | $54.50 | $54.99 | $53.56 | $53.97 | $50.91 | 4,201,459 |
| 2020-07-08 | $53.71 | $54.71 | $53.62 | $54.19 | $51.12 | 6,246,146 |
| 2020-07-07 | $53.50 | $54.28 | $53.43 | $53.47 | $50.44 | 3,745,868 |
| 2020-07-06 | $53.85 | $54.50 | $53.72 | $54.10 | $51.04 | 5,180,357 |
| 2020-07-02 | $53.63 | $54.07 | $53.46 | $53.80 | $50.75 | 4,590,645 |
| 2020-07-01 | $52.83 | $53.68 | $52.39 | $53.32 | $50.30 | 5,462,167 |
| 2020-06-30 | $52.28 | $52.92 | $52.04 | $52.89 | $49.89 | 4,618,773 |
| 2020-06-29 | $53.37 | $53.39 | $52.71 | $52.91 | $49.91 | 4,526,184 |
| 2020-06-26 | $53.08 | $53.48 | $52.52 | $52.70 | $49.71 | 6,228,705 |
| 2020-06-25 | $52.49 | $53.12 | $52.20 | $53.01 | $50.01 | 4,944,013 |
| 2020-06-24 | $52.92 | $53.43 | $52.00 | $52.13 | $49.18 | 6,412,699 |
| 2020-06-23 | $53.17 | $55.19 | $53.13 | $54.25 | $51.18 | 10,760,358 |
| 2020-06-22 | $53.37 | $53.53 | $53.00 | $53.42 | $50.39 | 3,375,371 |
| 2020-06-19 | $52.50 | $53.20 | $52.41 | $53.02 | $50.02 | 6,804,897 |
| 2020-06-18 | $52.64 | $52.83 | $52.28 | $52.66 | $49.68 | 3,792,994 |
| 2020-06-17 | $54.12 | $54.25 | $53.77 | $53.90 | $50.85 | 4,917,327 |
| 2020-06-16 | $54.18 | $54.21 | $53.50 | $53.58 | $50.54 | 5,535,458 |
| 2020-06-15 | $52.44 | $52.99 | $51.69 | $52.64 | $49.66 | 5,711,846 |
| 2020-06-12 | $52.18 | $52.25 | $50.95 | $51.47 | $48.55 | 5,628,961 |
| 2020-06-11 | $53.77 | $53.80 | $51.43 | $51.57 | $48.65 | 4,783,769 |
| 2020-06-10 | $53.86 | $54.26 | $53.62 | $53.64 | $50.60 | 4,556,499 |
| 2020-06-09 | $52.80 | $53.19 | $52.68 | $52.73 | $49.74 | 4,780,291 |
| 2020-06-08 | $52.81 | $53.00 | $51.38 | $52.58 | $49.60 | 9,757,060 |
| 2020-06-05 | $54.34 | $54.54 | $53.74 | $53.85 | $50.80 | 6,089,811 |
| 2020-06-04 | $54.59 | $55.27 | $53.76 | $53.87 | $50.82 | 4,470,531 |
| 2020-06-03 | $54.55 | $55.29 | $54.46 | $55.00 | $51.88 | 5,462,047 |
| 2020-06-02 | $54.49 | $54.74 | $54.10 | $54.72 | $51.62 | 4,275,732 |
| 2020-06-01 | $54.32 | $55.25 | $53.95 | $55.16 | $52.04 | 5,759,791 |
| 2020-05-29 | $55.28 | $55.61 | $53.17 | $54.60 | $51.51 | 7,585,670 |
| 2020-05-28 | $53.62 | $54.04 | $53.42 | $53.50 | $50.47 | 4,445,224 |
| 2020-05-27 | $51.95 | $52.47 | $50.81 | $52.47 | $49.50 | 7,006,566 |
| 2020-05-26 | $54.52 | $54.59 | $53.10 | $53.11 | $50.10 | 5,624,759 |
| 2020-05-22 | $54.71 | $55.66 | $54.27 | $55.22 | $52.09 | 6,021,803 |
| 2020-05-21 | $56.95 | $57.44 | $54.69 | $55.28 | $52.15 | 20,388,426 |
| 2020-05-20 | $54.33 | $54.75 | $53.65 | $53.78 | $50.73 | 4,037,336 |
| 2020-05-19 | $53.39 | $54.07 | $53.17 | $53.57 | $50.54 | 3,270,486 |
| 2020-05-18 | $53.64 | $53.99 | $53.34 | $53.45 | $50.42 | 4,924,142 |
| 2020-05-15 | $52.58 | $53.41 | $52.54 | $53.41 | $50.38 | 3,712,162 |
| 2020-05-14 | $53.99 | $54.46 | $53.20 | $53.50 | $50.47 | 4,995,576 |
| 2020-05-13 | $54.82 | $55.59 | $54.59 | $55.31 | $52.18 | 3,430,088 |
| 2020-05-12 | $54.43 | $54.84 | $53.90 | $54.11 | $51.04 | 2,221,455 |
| 2020-05-11 | $53.03 | $54.13 | $52.95 | $53.95 | $50.89 | 3,094,123 |
| 2020-05-08 | $53.10 | $53.56 | $52.96 | $53.29 | $50.27 | 1,657,862 |
| 2020-05-07 | $53.49 | $53.64 | $52.57 | $52.74 | $49.75 | 2,626,555 |
| 2020-05-06 | $54.06 | $54.71 | $53.93 | $54.04 | $50.98 | 6,604,162 |
| 2020-05-05 | $52.63 | $53.80 | $52.44 | $53.47 | $50.44 | 4,577,912 |
| 2020-05-04 | $52.22 | $52.35 | $51.76 | $52.35 | $49.38 | 2,853,007 |
| 2020-05-01 | $52.03 | $52.03 | $51.26 | $51.86 | $48.92 | 3,206,046 |
| 2020-04-30 | $53.97 | $54.00 | $51.61 | $52.28 | $49.32 | 5,843,194 |
| 2020-04-29 | $52.02 | $52.02 | $50.66 | $50.72 | $47.85 | 3,785,969 |
| 2020-04-28 | $52.32 | $52.32 | $50.86 | $50.97 | $48.08 | 5,767,451 |
| 2020-04-27 | $51.61 | $51.84 | $51.28 | $51.48 | $48.56 | 2,105,029 |
| 2020-04-24 | $50.70 | $51.26 | $50.54 | $51.18 | $48.28 | 2,087,588 |
| 2020-04-23 | $50.29 | $50.96 | $50.22 | $50.39 | $47.54 | 2,549,399 |
| 2020-04-22 | $50.64 | $50.75 | $50.31 | $50.36 | $47.51 | 2,803,613 |
| 2020-04-21 | $50.09 | $50.57 | $49.94 | $50.07 | $47.23 | 3,545,354 |
| 2020-04-20 | $49.82 | $50.92 | $49.79 | $50.44 | $47.58 | 3,416,396 |
| 2020-04-17 | $50.20 | $50.31 | $49.55 | $50.03 | $47.20 | 3,349,432 |
| 2020-04-16 | $48.55 | $49.19 | $48.41 | $49.13 | $46.35 | 3,218,608 |
| 2020-04-15 | $47.67 | $48.32 | $47.54 | $48.03 | $45.31 | 2,901,829 |
| 2020-04-14 | $47.64 | $48.94 | $47.53 | $48.68 | $45.92 | 5,109,017 |
| 2020-04-13 | $45.41 | $47.90 | $45.39 | $47.36 | $44.68 | 6,555,709 |
| 2020-04-09 | $43.91 | $44.98 | $43.50 | $44.66 | $42.13 | 5,628,245 |
| 2020-04-08 | $43.41 | $44.11 | $42.84 | $43.85 | $41.37 | 3,860,227 |
| 2020-04-07 | $43.48 | $43.84 | $42.92 | $43.10 | $40.66 | 5,600,587 |
| 2020-04-06 | $44.02 | $44.67 | $43.97 | $44.31 | $41.80 | 5,735,201 |
| 2020-04-03 | $43.77 | $44.15 | $43.54 | $43.96 | $41.47 | 3,372,695 |
| 2020-04-02 | $43.43 | $43.81 | $42.80 | $43.76 | $41.28 | 5,918,828 |
| 2020-04-01 | $43.75 | $44.54 | $43.44 | $43.78 | $41.30 | 6,096,634 |
| 2020-03-31 | $44.01 | $45.11 | $43.86 | $44.66 | $42.13 | 8,411,173 |
| 2020-03-30 | $42.80 | $44.59 | $42.80 | $44.53 | $42.01 | 6,985,603 |
| 2020-03-27 | $40.78 | $43.13 | $40.69 | $42.47 | $40.06 | 6,783,150 |
| 2020-03-26 | $40.40 | $42.40 | $40.40 | $42.36 | $39.96 | 6,742,651 |
| 2020-03-25 | $40.15 | $41.21 | $39.38 | $40.38 | $38.09 | 6,575,402 |
| 2020-03-24 | $40.35 | $41.00 | $39.36 | $40.89 | $38.57 | 6,129,408 |
| 2020-03-23 | $39.36 | $40.11 | $38.14 | $38.78 | $36.58 | 5,674,006 |
| 2020-03-20 | $41.20 | $41.98 | $39.36 | $39.42 | $37.19 | 10,050,664 |
| 2020-03-19 | $38.91 | $40.89 | $38.07 | $40.13 | $37.86 | 9,234,697 |
| 2020-03-18 | $38.23 | $39.92 | $38.23 | $39.36 | $37.13 | 4,909,177 |
| 2020-03-17 | $39.25 | $41.51 | $38.95 | $40.93 | $38.61 | 5,411,659 |
| 2020-03-16 | $36.81 | $38.89 | $36.15 | $37.79 | $35.65 | 7,346,792 |
| 2020-03-13 | $41.57 | $42.46 | $38.58 | $42.28 | $39.89 | 11,898,024 |
| 2020-03-12 | $41.30 | $41.58 | $39.47 | $40.76 | $38.45 | 5,412,863 |
| 2020-03-11 | $45.60 | $45.81 | $44.10 | $44.58 | $42.05 | 5,829,128 |
| 2020-03-10 | $45.85 | $46.95 | $44.98 | $46.90 | $44.24 | 9,144,800 |
| 2020-03-09 | $45.54 | $46.65 | $44.99 | $45.23 | $42.67 | 5,031,164 |
| 2020-03-06 | $47.25 | $47.64 | $46.73 | $47.52 | $44.83 | 3,439,131 |
| 2020-03-05 | $47.58 | $48.66 | $47.54 | $48.38 | $45.64 | 5,756,883 |
| 2020-03-04 | $47.28 | $48.69 | $46.74 | $48.60 | $45.85 | 3,337,435 |
| 2020-03-03 | $46.48 | $46.65 | $45.12 | $45.52 | $42.94 | 4,247,833 |
| 2020-03-02 | $44.45 | $45.87 | $44.35 | $45.87 | $43.27 | 6,134,350 |
| 2020-02-28 | $43.69 | $44.07 | $42.96 | $43.80 | $41.32 | 5,656,523 |
| 2020-02-27 | $46.39 | $46.50 | $45.05 | $45.07 | $42.52 | 4,055,050 |
| 2020-02-26 | $47.52 | $47.98 | $47.27 | $47.57 | $43.95 | 3,900,316 |
| 2020-02-25 | $48.07 | $48.10 | $46.69 | $47.08 | $43.50 | 4,347,067 |
| 2020-02-24 | $48.25 | $48.70 | $47.59 | $47.59 | $43.97 | 4,537,593 |
| 2020-02-21 | $49.88 | $50.25 | $49.68 | $50.17 | $46.35 | 4,105,822 |
| 2020-02-20 | $48.88 | $49.18 | $48.66 | $48.94 | $45.21 | 3,000,186 |
| 2020-02-19 | $49.36 | $49.56 | $49.06 | $49.31 | $45.56 | 3,269,036 |
| 2020-02-18 | $48.96 | $49.26 | $48.59 | $49.11 | $45.37 | 3,927,874 |
| 2020-02-14 | $48.19 | $48.22 | $47.40 | $47.85 | $44.21 | 6,665,391 |
| 2020-02-13 | $48.81 | $49.75 | $48.78 | $49.33 | $45.58 | 2,804,967 |
| 2020-02-12 | $49.75 | $49.80 | $49.36 | $49.58 | $45.81 | 2,482,152 |
| 2020-02-11 | $49.94 | $49.98 | $49.54 | $49.78 | $45.99 | 1,848,824 |
| 2020-02-10 | $49.49 | $49.94 | $49.35 | $49.91 | $46.11 | 1,983,216 |
| 2020-02-07 | $49.89 | $49.92 | $49.37 | $49.40 | $45.64 | 1,995,470 |
| 2020-02-06 | $49.69 | $50.10 | $49.50 | $50.03 | $46.22 | 2,531,040 |
| 2020-02-05 | $49.46 | $49.85 | $49.23 | $49.73 | $45.94 | 2,302,972 |
| 2020-02-04 | $48.76 | $49.09 | $48.72 | $48.76 | $45.05 | 1,698,782 |
| 2020-02-03 | $48.62 | $48.93 | $48.45 | $48.51 | $44.82 | 1,990,923 |
| 2020-01-31 | $49.18 | $49.18 | $48.47 | $48.70 | $44.99 | 4,129,323 |
| 2020-01-30 | $49.37 | $49.39 | $48.94 | $49.09 | $45.35 | 5,974,173 |
| 2020-01-29 | $50.09 | $50.11 | $49.63 | $49.66 | $45.88 | 4,044,843 |
| 2020-01-28 | $49.50 | $49.71 | $49.31 | $49.60 | $45.82 | 1,765,356 |
| 2020-01-27 | $48.91 | $49.07 | $48.61 | $48.90 | $45.18 | 2,265,598 |
| 2020-01-24 | $50.52 | $50.62 | $49.20 | $49.28 | $45.53 | 4,466,531 |
| 2020-01-23 | $50.33 | $50.35 | $49.99 | $50.20 | $46.38 | 1,560,794 |
| 2020-01-22 | $51.00 | $51.00 | $50.33 | $50.45 | $46.61 | 1,923,992 |
| 2020-01-21 | $50.48 | $51.04 | $50.48 | $50.80 | $46.93 | 1,964,105 |
| 2020-01-17 | $51.44 | $51.55 | $51.16 | $51.33 | $47.42 | 2,685,884 |
| 2020-01-16 | $50.58 | $50.61 | $50.22 | $50.51 | $46.67 | 3,078,278 |
| 2020-01-15 | $50.54 | $51.07 | $50.53 | $50.80 | $46.93 | 2,489,351 |
| 2020-01-14 | $49.77 | $50.24 | $49.64 | $50.18 | $46.36 | 2,230,796 |
| 2020-01-13 | $49.48 | $49.75 | $49.42 | $49.67 | $45.89 | 2,395,861 |
| 2020-01-10 | $49.87 | $50.10 | $49.80 | $49.85 | $46.06 | 1,872,892 |
| 2020-01-09 | $50.03 | $50.18 | $49.83 | $50.08 | $46.27 | 1,959,003 |
| 2020-01-08 | $49.87 | $50.17 | $49.75 | $49.95 | $46.15 | 1,869,029 |
| 2020-01-07 | $50.14 | $50.30 | $49.87 | $50.07 | $46.26 | 1,878,313 |
| 2020-01-06 | $50.04 | $50.22 | $49.74 | $49.88 | $46.08 | 1,992,279 |
| 2020-01-03 | $49.88 | $50.38 | $49.83 | $50.09 | $46.28 | 1,208,694 |
| 2020-01-02 | $50.30 | $50.49 | $50.13 | $50.39 | $46.55 | 3,587,263 |
| 2019-12-31 | $49.77 | $49.94 | $49.68 | $49.86 | $46.06 | 1,750,024 |
| 2019-12-30 | $50.83 | $50.84 | $49.81 | $50.01 | $46.20 | 1,960,261 |
| 2019-12-27 | $50.57 | $50.66 | $50.30 | $50.44 | $46.60 | 1,636,188 |
| 2019-12-26 | $49.85 | $49.95 | $49.77 | $49.85 | $46.06 | 1,013,146 |
| 2019-12-24 | $49.79 | $49.92 | $49.60 | $49.87 | $46.07 | 755,829 |
| 2019-12-23 | $50.40 | $50.41 | $49.76 | $49.89 | $46.09 | 3,189,912 |
| 2019-12-20 | $50.54 | $51.23 | $50.33 | $50.46 | $46.62 | 4,715,094 |
| 2019-12-19 | $49.30 | $50.13 | $49.18 | $49.97 | $46.17 | 4,377,310 |
| 2019-12-18 | $48.97 | $49.27 | $48.85 | $49.24 | $45.49 | 3,365,885 |
| 2019-12-17 | $49.05 | $49.14 | $48.89 | $48.97 | $45.24 | 1,404,977 |
| 2019-12-16 | $49.48 | $49.60 | $49.19 | $49.31 | $45.56 | 3,149,755 |
| 2019-12-13 | $48.38 | $48.59 | $48.20 | $48.36 | $44.68 | 1,825,384 |
| 2019-12-12 | $48.05 | $48.50 | $47.74 | $47.92 | $44.27 | 1,929,073 |
| 2019-12-11 | $48.08 | $48.50 | $48.05 | $48.19 | $44.52 | 3,230,869 |
| 2019-12-10 | $47.47 | $48.04 | $47.45 | $47.98 | $44.33 | 3,441,371 |
| 2019-12-09 | $47.62 | $47.95 | $47.53 | $47.77 | $44.13 | 4,628,077 |
| 2019-12-06 | $47.73 | $47.78 | $47.56 | $47.68 | $44.05 | 2,477,478 |
| 2019-12-05 | $48.07 | $48.09 | $47.51 | $47.62 | $44.00 | 2,302,400 |
| 2019-12-04 | $47.71 | $48.24 | $47.63 | $48.20 | $44.53 | 4,901,004 |
| 2019-12-03 | $47.54 | $47.97 | $47.50 | $47.89 | $44.24 | 3,058,463 |
| 2019-12-02 | $48.67 | $48.68 | $47.91 | $48.38 | $44.70 | 8,550,202 |
| 2019-11-29 | $48.35 | $48.61 | $48.35 | $48.48 | $44.79 | 1,445,296 |
| 2019-11-27 | $48.46 | $49.00 | $48.45 | $48.77 | $45.06 | 3,655,266 |
| 2019-11-26 | $48.73 | $48.83 | $48.62 | $48.76 | $45.05 | 1,613,198 |
| 2019-11-25 | $48.78 | $48.93 | $48.60 | $48.77 | $45.06 | 2,647,019 |
| 2019-11-22 | $48.31 | $48.39 | $47.81 | $47.97 | $44.32 | 2,010,490 |
| 2019-11-21 | $46.77 | $47.87 | $46.67 | $47.61 | $43.99 | 2,398,806 |
| 2019-11-20 | $47.12 | $47.36 | $46.92 | $47.01 | $43.43 | 2,345,916 |
| 2019-11-19 | $48.02 | $48.03 | $47.53 | $47.67 | $44.04 | 2,185,163 |
| 2019-11-18 | $47.99 | $48.15 | $47.78 | $47.94 | $44.29 | 1,868,010 |
| 2019-11-15 | $46.83 | $47.53 | $46.81 | $47.44 | $43.83 | 2,275,928 |
| 2019-11-14 | $47.45 | $47.51 | $47.11 | $47.37 | $43.76 | 1,498,666 |
| 2019-11-13 | $47.58 | $47.97 | $47.45 | $47.82 | $44.18 | 2,092,602 |
| 2019-11-12 | $46.98 | $47.28 | $46.93 | $47.08 | $43.50 | 2,533,484 |
| 2019-11-11 | $46.40 | $46.98 | $46.39 | $46.88 | $43.31 | 1,958,095 |
| 2019-11-08 | $46.52 | $47.63 | $46.31 | $47.26 | $43.66 | 5,338,788 |
| 2019-11-07 | $47.10 | $47.13 | $46.72 | $46.80 | $43.24 | 3,148,197 |
| 2019-11-06 | $47.19 | $47.45 | $47.14 | $47.34 | $43.74 | 4,024,491 |
| 2019-11-05 | $47.70 | $47.77 | $47.08 | $47.20 | $43.61 | 3,639,152 |
| 2019-11-04 | $48.52 | $48.55 | $48.05 | $48.11 | $44.45 | 2,340,908 |
| 2019-11-01 | $49.21 | $49.22 | $48.27 | $48.39 | $44.71 | 2,875,642 |
| 2019-10-31 | $48.37 | $49.06 | $48.23 | $49.03 | $45.30 | 5,668,197 |
| 2019-10-30 | $48.47 | $49.05 | $48.22 | $49.02 | $45.29 | 3,843,460 |
| 2019-10-29 | $47.42 | $47.81 | $47.14 | $47.59 | $43.97 | 2,352,694 |
| 2019-10-28 | $47.69 | $49.00 | $47.59 | $47.75 | $44.12 | 4,329,848 |
| 2019-10-25 | $47.42 | $47.72 | $47.11 | $47.67 | $44.04 | 2,727,881 |
| 2019-10-24 | $46.48 | $47.31 | $46.36 | $47.25 | $43.65 | 6,010,375 |
| 2019-10-23 | $44.51 | $44.74 | $44.28 | $44.69 | $41.29 | 3,703,337 |
| 2019-10-22 | $44.22 | $44.47 | $43.89 | $43.92 | $40.58 | 2,656,995 |
| 2019-10-21 | $43.87 | $43.90 | $43.65 | $43.72 | $40.39 | 2,389,994 |
| 2019-10-18 | $44.18 | $44.21 | $43.68 | $43.87 | $40.53 | 1,654,232 |
| 2019-10-17 | $44.32 | $44.36 | $43.97 | $44.13 | $40.77 | 2,434,491 |
| 2019-10-16 | $43.99 | $44.03 | $43.63 | $43.79 | $40.46 | 1,668,160 |
| 2019-10-15 | $43.75 | $44.28 | $43.67 | $44.21 | $40.84 | 2,252,668 |
| 2019-10-14 | $43.99 | $44.29 | $43.82 | $43.84 | $40.50 | 2,651,735 |
| 2019-10-11 | $43.74 | $44.16 | $43.54 | $43.58 | $40.26 | 3,845,118 |
| 2019-10-10 | $43.20 | $43.80 | $43.16 | $43.60 | $40.28 | 6,218,199 |
| 2019-10-09 | $43.49 | $43.59 | $43.36 | $43.40 | $40.10 | 1,981,491 |
| 2019-10-08 | $43.43 | $43.47 | $42.90 | $43.04 | $39.76 | 3,092,956 |
| 2019-10-07 | $43.41 | $43.81 | $43.38 | $43.44 | $40.13 | 2,254,312 |
| 2019-10-04 | $43.36 | $43.52 | $43.13 | $43.31 | $40.01 | 1,878,354 |
| 2019-10-03 | $42.88 | $43.25 | $42.78 | $43.17 | $39.88 | 2,002,629 |
| 2019-10-02 | $42.81 | $42.98 | $42.25 | $42.46 | $39.23 | 3,142,640 |
| 2019-10-01 | $44.03 | $44.14 | $43.55 | $43.66 | $40.34 | 3,080,534 |
| 2019-09-30 | $44.78 | $45.16 | $44.53 | $44.57 | $41.18 | 3,505,117 |
| 2019-09-27 | $45.49 | $45.58 | $45.12 | $45.28 | $41.83 | 2,299,466 |
| 2019-09-26 | $45.88 | $46.22 | $45.37 | $45.47 | $42.01 | 4,677,454 |
| 2019-09-25 | $45.28 | $45.54 | $45.05 | $45.34 | $41.89 | 4,199,223 |
| 2019-09-24 | $45.34 | $45.57 | $45.02 | $45.17 | $41.73 | 2,893,273 |
| 2019-09-23 | $45.08 | $45.19 | $44.56 | $44.57 | $41.18 | 2,458,314 |
| 2019-09-20 | $45.21 | $45.33 | $44.96 | $45.18 | $41.74 | 4,870,606 |
| 2019-09-19 | $44.63 | $44.85 | $44.43 | $44.61 | $41.21 | 4,158,074 |
| 2019-09-18 | $43.38 | $43.72 | $43.35 | $43.57 | $40.25 | 2,100,208 |
| 2019-09-17 | $43.12 | $43.27 | $42.84 | $43.13 | $39.85 | 4,920,493 |
| 2019-09-16 | $43.03 | $43.05 | $42.44 | $42.51 | $39.27 | 2,502,206 |
| 2019-09-13 | $42.87 | $43.12 | $42.72 | $42.77 | $39.51 | 3,658,890 |
| 2019-09-12 | $42.85 | $43.09 | $42.73 | $42.90 | $39.63 | 6,763,500 |
| 2019-09-11 | $42.86 | $43.20 | $42.85 | $43.10 | $39.82 | 7,868,507 |
| 2019-09-10 | $42.45 | $43.29 | $42.19 | $43.27 | $39.98 | 4,102,503 |
| 2019-09-09 | $43.99 | $44.03 | $43.37 | $43.80 | $40.47 | 2,817,331 |
| 2019-09-06 | $44.86 | $45.07 | $44.73 | $44.74 | $41.33 | 1,888,821 |
| 2019-09-05 | $44.94 | $45.00 | $44.56 | $44.76 | $41.35 | 1,610,225 |
| 2019-09-04 | $45.42 | $45.53 | $45.24 | $45.34 | $41.89 | 1,741,801 |
| 2019-09-03 | $45.16 | $45.47 | $45.06 | $45.27 | $41.82 | 2,263,612 |
| 2019-08-30 | $45.13 | $45.32 | $44.82 | $45.03 | $41.60 | 2,413,563 |
| 2019-08-29 | $45.25 | $45.51 | $45.20 | $45.42 | $41.96 | 2,692,884 |
| 2019-08-28 | $44.80 | $44.92 | $44.59 | $44.80 | $41.39 | 2,131,653 |
| 2019-08-27 | $44.86 | $45.11 | $44.79 | $44.88 | $41.46 | 2,333,887 |
| 2019-08-26 | $44.98 | $44.98 | $44.47 | $44.83 | $41.42 | 2,435,272 |
| 2019-08-23 | $45.28 | $45.67 | $44.50 | $44.58 | $41.19 | 3,759,998 |
| 2019-08-22 | $45.52 | $45.59 | $45.17 | $45.41 | $41.95 | 4,555,136 |
| 2019-08-21 | $45.04 | $45.69 | $44.98 | $45.42 | $41.96 | 6,007,198 |
| 2019-08-20 | $44.89 | $44.94 | $44.48 | $44.62 | $41.22 | 5,067,900 |
| 2019-08-19 | $44.57 | $44.64 | $44.33 | $44.42 | $41.04 | 1,520,980 |
| 2019-08-16 | $44.36 | $44.55 | $44.29 | $44.34 | $40.96 | 1,500,185 |
| 2019-08-15 | $44.04 | $44.32 | $43.96 | $44.18 | $40.82 | 1,919,567 |
| 2019-08-14 | $44.42 | $44.68 | $43.80 | $43.81 | $40.48 | 2,793,406 |
| 2019-08-13 | $44.57 | $44.86 | $44.40 | $44.86 | $41.45 | 3,459,284 |
| 2019-08-12 | $44.79 | $44.84 | $44.15 | $44.36 | $40.98 | 2,368,384 |
| 2019-08-09 | $45.25 | $45.28 | $44.58 | $44.77 | $41.36 | 4,127,295 |
| 2019-08-08 | $43.95 | $44.36 | $43.78 | $44.14 | $40.78 | 2,368,904 |
| 2019-08-07 | $43.56 | $44.08 | $43.41 | $43.92 | $40.17 | 4,018,597 |
| 2019-08-06 | $43.72 | $43.97 | $43.26 | $43.62 | $39.89 | 3,936,508 |
| 2019-08-05 | $43.86 | $44.00 | $43.16 | $43.56 | $39.84 | 3,823,162 |
| 2019-08-02 | $44.40 | $44.44 | $44.00 | $44.28 | $40.50 | 4,267,480 |
| 2019-08-01 | $43.57 | $44.19 | $43.57 | $44.00 | $40.24 | 2,686,161 |
| 2019-07-31 | $43.08 | $43.79 | $42.97 | $43.41 | $39.70 | 2,255,591 |
| 2019-07-30 | $43.90 | $44.06 | $43.67 | $43.86 | $40.11 | 3,475,516 |
| 2019-07-29 | $44.56 | $44.74 | $44.34 | $44.39 | $40.60 | 6,419,718 |
| 2019-07-26 | $43.01 | $43.54 | $42.89 | $43.51 | $39.79 | 4,226,799 |
| 2019-07-25 | $42.80 | $43.53 | $42.49 | $42.66 | $39.02 | 10,420,148 |
| 2019-07-24 | $40.18 | $40.40 | $39.85 | $40.35 | $36.90 | 4,281,620 |
| 2019-07-23 | $40.66 | $40.89 | $40.46 | $40.58 | $37.11 | 4,153,085 |
| 2019-07-22 | $40.41 | $40.48 | $40.13 | $40.33 | $36.88 | 4,338,540 |
| 2019-07-19 | $40.52 | $40.59 | $40.06 | $40.12 | $36.69 | 3,709,634 |
| 2019-07-18 | $40.29 | $40.74 | $40.23 | $40.73 | $37.25 | 2,783,903 |
| 2019-07-17 | $40.33 | $40.59 | $40.30 | $40.34 | $36.89 | 1,324,446 |
| 2019-07-16 | $40.36 | $40.36 | $40.12 | $40.20 | $36.77 | 1,619,719 |
| 2019-07-15 | $40.26 | $40.41 | $40.06 | $40.22 | $36.78 | 2,002,696 |
| 2019-07-12 | $40.35 | $40.37 | $39.85 | $40.21 | $36.77 | 3,229,697 |
| 2019-07-11 | $40.92 | $40.93 | $40.20 | $40.45 | $36.99 | 2,342,450 |
| 2019-07-10 | $41.25 | $41.41 | $41.02 | $41.13 | $37.62 | 1,623,015 |
| 2019-07-09 | $40.75 | $40.87 | $40.66 | $40.74 | $37.26 | 1,667,895 |
| 2019-07-08 | $40.75 | $40.86 | $40.60 | $40.83 | $37.34 | 2,090,204 |
| 2019-07-05 | $41.62 | $41.67 | $40.90 | $40.94 | $37.44 | 2,811,670 |
| 2019-07-03 | $41.96 | $42.15 | $41.83 | $41.99 | $38.40 | 1,818,962 |
| 2019-07-02 | $41.35 | $41.76 | $41.31 | $41.71 | $38.15 | 2,521,176 |
| 2019-07-01 | $41.65 | $41.65 | $41.24 | $41.31 | $37.78 | 3,033,708 |
| 2019-06-28 | $41.49 | $41.49 | $41.10 | $41.28 | $37.75 | 2,304,819 |
| 2019-06-27 | $40.86 | $41.17 | $40.86 | $40.99 | $37.49 | 1,683,755 |
| 2019-06-26 | $41.23 | $41.24 | $40.76 | $40.97 | $37.47 | 1,737,945 |
| 2019-06-25 | $41.63 | $41.70 | $41.23 | $41.40 | $37.86 | 1,382,075 |
| 2019-06-24 | $41.53 | $41.64 | $41.31 | $41.49 | $37.94 | 1,940,007 |
| 2019-06-21 | $41.08 | $41.42 | $40.66 | $41.36 | $37.83 | 2,701,703 |
| 2019-06-20 | $41.92 | $42.08 | $41.53 | $41.61 | $38.05 | 3,353,210 |
| 2019-06-19 | $41.18 | $41.75 | $41.15 | $41.68 | $38.12 | 3,027,085 |
| 2019-06-18 | $40.59 | $41.03 | $40.51 | $40.95 | $37.45 | 3,258,487 |
| 2019-06-17 | $39.56 | $40.13 | $39.55 | $39.98 | $36.56 | 1,864,150 |
| 2019-06-14 | $39.68 | $39.96 | $39.62 | $39.67 | $36.28 | 1,477,841 |
| 2019-06-13 | $39.81 | $40.01 | $39.60 | $39.91 | $36.50 | 2,020,009 |
| 2019-06-12 | $39.52 | $39.99 | $39.52 | $39.93 | $36.52 | 2,507,327 |
| 2019-06-11 | $39.69 | $39.74 | $39.31 | $39.39 | $36.02 | 2,378,056 |
| 2019-06-10 | $39.16 | $39.72 | $39.08 | $39.59 | $36.21 | 2,928,916 |
| 2019-06-07 | $39.19 | $39.27 | $38.89 | $39.02 | $35.69 | 2,070,877 |
| 2019-06-06 | $38.81 | $39.14 | $38.73 | $38.83 | $35.51 | 2,259,520 |
| 2019-06-05 | $38.44 | $38.56 | $38.28 | $38.36 | $35.08 | 2,097,303 |
| 2019-06-04 | $38.43 | $38.66 | $38.19 | $38.59 | $35.29 | 3,415,353 |
| 2019-06-03 | $38.04 | $38.13 | $37.76 | $37.90 | $34.66 | 2,409,351 |
| 2019-05-31 | $37.13 | $37.44 | $37.12 | $37.38 | $34.19 | 2,622,987 |
| 2019-05-30 | $37.74 | $37.74 | $37.33 | $37.51 | $34.31 | 2,912,943 |
| 2019-05-29 | $37.66 | $37.76 | $37.44 | $37.53 | $34.32 | 3,334,240 |
| 2019-05-28 | $38.50 | $38.65 | $38.00 | $38.01 | $34.76 | 3,807,804 |
| 2019-05-24 | $39.01 | $39.32 | $38.90 | $39.02 | $35.69 | 3,086,618 |
| 2019-05-23 | $38.66 | $38.88 | $38.44 | $38.66 | $35.36 | 5,530,098 |
| 2019-05-22 | $37.64 | $38.65 | $37.64 | $38.61 | $35.31 | 2,945,102 |
| 2019-05-21 | $37.65 | $37.95 | $37.61 | $37.88 | $34.64 | 3,438,830 |
| 2019-05-20 | $37.34 | $37.65 | $37.33 | $37.54 | $34.33 | 3,096,968 |
| 2019-05-17 | $37.63 | $37.91 | $37.58 | $37.78 | $34.55 | 1,716,339 |
| 2019-05-16 | $37.74 | $38.06 | $37.66 | $37.80 | $34.57 | 2,988,671 |
| 2019-05-15 | $37.61 | $37.85 | $37.58 | $37.68 | $34.46 | 4,570,000 |
| 2019-05-14 | $37.78 | $38.00 | $37.64 | $37.82 | $34.59 | 7,164,801 |
| 2019-05-13 | $37.29 | $37.39 | $37.12 | $37.28 | $34.09 | 7,657,533 |
| 2019-05-10 | $38.06 | $38.15 | $37.39 | $37.65 | $34.43 | 8,515,679 |
| 2019-05-09 | $38.47 | $38.54 | $38.26 | $38.47 | $35.18 | 3,578,115 |
| 2019-05-08 | $38.47 | $38.59 | $38.27 | $38.30 | $35.03 | 3,193,452 |
| 2019-05-07 | $38.36 | $38.43 | $37.82 | $37.98 | $34.73 | 2,831,229 |
| 2019-05-06 | $37.92 | $38.73 | $37.75 | $38.35 | $35.07 | 3,540,333 |
| 2019-05-03 | $38.32 | $38.42 | $38.08 | $38.41 | $35.13 | 3,217,338 |
| 2019-05-02 | $37.63 | $37.84 | $37.46 | $37.62 | $34.41 | 10,215,027 |
| 2019-05-01 | $37.51 | $37.64 | $37.25 | $37.35 | $34.16 | 5,199,619 |
| 2019-04-30 | $38.13 | $38.18 | $36.83 | $37.66 | $34.44 | 8,666,447 |
| 2019-04-29 | $38.56 | $38.57 | $38.10 | $38.18 | $34.92 | 5,518,623 |
| 2019-04-26 | $37.84 | $38.09 | $37.66 | $37.99 | $34.74 | 7,190,846 |
| 2019-04-25 | $38.42 | $39.15 | $38.40 | $39.06 | $35.72 | 4,729,304 |
| 2019-04-24 | $38.72 | $38.92 | $38.58 | $38.72 | $35.41 | 3,942,007 |
| 2019-04-23 | $38.63 | $38.97 | $38.63 | $38.69 | $35.38 | 4,812,174 |
| 2019-04-22 | $38.78 | $38.90 | $38.56 | $38.75 | $35.44 | 4,253,511 |
| 2019-04-18 | $38.77 | $38.94 | $38.35 | $38.80 | $35.48 | 5,430,254 |
| 2019-04-17 | $39.32 | $39.34 | $38.74 | $38.77 | $35.46 | 4,408,280 |
| 2019-04-16 | $40.10 | $40.10 | $39.27 | $39.30 | $35.94 | 3,334,354 |
| 2019-04-15 | $39.76 | $39.88 | $39.63 | $39.81 | $36.41 | 3,006,051 |
| 2019-04-12 | $39.62 | $40.02 | $39.47 | $39.52 | $36.14 | 7,490,132 |
| 2019-04-11 | $40.32 | $40.35 | $39.66 | $39.84 | $36.44 | 4,514,369 |
| 2019-04-10 | $40.75 | $40.93 | $40.44 | $40.54 | $37.08 | 6,618,999 |
| 2019-04-09 | $40.78 | $40.84 | $40.51 | $40.69 | $37.21 | 4,313,064 |
| 2019-04-08 | $41.08 | $41.08 | $40.77 | $40.86 | $37.37 | 3,169,437 |
| 2019-04-05 | $40.50 | $40.84 | $40.47 | $40.70 | $37.22 | 5,788,773 |
| 2019-04-04 | $40.79 | $41.00 | $40.48 | $40.53 | $37.07 | 5,580,884 |
| 2019-04-03 | $41.20 | $41.28 | $40.81 | $41.09 | $37.58 | 6,319,994 |
| 2019-04-02 | $41.24 | $41.66 | $41.09 | $41.59 | $38.04 | 10,883,148 |
| 2019-04-01 | $41.44 | $41.55 | $40.94 | $41.27 | $37.74 | 8,415,527 |
| 2019-03-29 | $40.38 | $41.13 | $40.14 | $40.43 | $36.98 | 34,782,357 |
| 2019-03-28 | $43.15 | $43.26 | $42.84 | $42.98 | $39.31 | 4,655,909 |
| 2019-03-27 | $42.60 | $42.87 | $42.29 | $42.65 | $39.01 | 3,183,475 |
| 2019-03-26 | $43.02 | $43.19 | $42.86 | $42.94 | $39.27 | 3,106,016 |
| 2019-03-25 | $42.60 | $42.79 | $42.43 | $42.55 | $38.91 | 2,971,691 |
| 2019-03-22 | $42.45 | $42.86 | $42.42 | $42.59 | $38.95 | 3,891,195 |
| 2019-03-21 | $42.91 | $43.30 | $42.89 | $42.95 | $39.28 | 2,434,811 |
| 2019-03-20 | $43.07 | $43.30 | $42.79 | $43.02 | $39.34 | 3,757,320 |
| 2019-03-19 | $42.89 | $43.06 | $42.73 | $42.87 | $39.21 | 3,209,220 |
| 2019-03-18 | $42.52 | $42.74 | $42.43 | $42.58 | $38.94 | 3,076,182 |
| 2019-03-15 | $42.28 | $42.51 | $42.10 | $42.51 | $38.88 | 8,993,580 |
| 2019-03-14 | $42.28 | $42.56 | $42.12 | $42.27 | $38.66 | 3,707,782 |
| 2019-03-13 | $42.08 | $42.49 | $41.95 | $42.45 | $38.82 | 2,973,932 |
| 2019-03-12 | $41.64 | $41.96 | $41.64 | $41.85 | $38.27 | 3,963,391 |
| 2019-03-11 | $41.65 | $42.33 | $41.64 | $42.19 | $38.59 | 3,501,521 |
| 2019-03-08 | $41.45 | $41.80 | $41.34 | $41.77 | $38.20 | 4,139,424 |
| 2019-03-07 | $41.61 | $41.77 | $41.33 | $41.66 | $38.10 | 5,284,015 |
| 2019-03-06 | $42.36 | $42.39 | $41.93 | $42.03 | $38.44 | 2,490,012 |
| 2019-03-05 | $41.56 | $42.61 | $41.56 | $42.31 | $38.69 | 5,668,241 |
| 2019-03-04 | $41.73 | $41.81 | $41.39 | $41.69 | $38.13 | 3,948,187 |
| 2019-03-01 | $41.61 | $41.76 | $41.48 | $41.76 | $38.19 | 4,589,971 |
| 2019-02-28 | $41.17 | $41.65 | $41.13 | $41.58 | $38.03 | 5,698,560 |
| 2019-02-27 | $42.06 | $42.58 | $42.06 | $42.39 | $37.90 | 4,479,286 |
| 2019-02-26 | $41.60 | $42.14 | $41.56 | $41.98 | $37.54 | 4,216,822 |
| 2019-02-25 | $41.50 | $41.73 | $41.33 | $41.50 | $37.11 | 5,982,142 |
| 2019-02-22 | $40.44 | $40.99 | $40.41 | $40.94 | $36.61 | 5,956,298 |
| 2019-02-21 | $40.41 | $40.50 | $40.14 | $40.43 | $36.15 | 5,791,424 |
| 2019-02-20 | $40.24 | $40.86 | $40.24 | $40.53 | $36.24 | 7,081,106 |
| 2019-02-19 | $39.97 | $40.49 | $39.94 | $40.46 | $36.18 | 8,070,897 |
| 2019-02-15 | $40.29 | $41.01 | $40.21 | $40.92 | $36.59 | 6,410,192 |
| 2019-02-14 | $38.97 | $40.15 | $38.89 | $39.98 | $35.75 | 12,341,326 |
| 2019-02-13 | $36.84 | $37.17 | $36.56 | $36.58 | $32.71 | 4,390,573 |
| 2019-02-12 | $37.07 | $37.31 | $36.93 | $37.20 | $33.26 | 3,729,296 |
| 2019-02-11 | $36.80 | $36.87 | $36.55 | $36.68 | $32.80 | 3,903,871 |
| 2019-02-08 | $36.90 | $37.21 | $36.83 | $37.01 | $33.09 | 3,424,063 |
| 2019-02-07 | $37.25 | $37.25 | $36.78 | $36.94 | $33.03 | 3,357,020 |
| 2019-02-06 | $36.98 | $37.15 | $36.84 | $36.87 | $32.97 | 3,083,503 |
| 2019-02-05 | $36.90 | $37.26 | $36.89 | $37.00 | $33.08 | 2,281,575 |
| 2019-02-04 | $36.80 | $36.82 | $36.56 | $36.76 | $32.87 | 2,652,539 |
| 2019-02-01 | $36.60 | $36.88 | $36.54 | $36.65 | $32.77 | 3,587,787 |
| 2019-01-31 | $36.42 | $36.69 | $36.22 | $36.58 | $32.71 | 4,978,483 |
| 2019-01-30 | $36.08 | $36.17 | $35.70 | $35.95 | $32.14 | 4,823,513 |
| 2019-01-29 | $35.84 | $35.89 | $35.55 | $35.55 | $31.79 | 4,498,895 |
| 2019-01-28 | $35.56 | $35.63 | $35.30 | $35.49 | $31.73 | 3,998,905 |
| 2019-01-25 | $35.87 | $35.92 | $35.58 | $35.75 | $31.97 | 6,896,560 |
| 2019-01-24 | $36.26 | $36.28 | $35.69 | $35.79 | $32.00 | 6,285,357 |
| 2019-01-23 | $37.03 | $37.03 | $36.46 | $36.69 | $32.81 | 7,925,273 |
| 2019-01-22 | $36.49 | $36.54 | $36.01 | $36.27 | $32.43 | 7,044,059 |
| 2019-01-18 | $36.79 | $36.84 | $36.32 | $36.55 | $32.68 | 4,366,531 |
| 2019-01-17 | $35.98 | $36.35 | $35.95 | $36.29 | $32.45 | 4,168,264 |
| 2019-01-16 | $35.77 | $36.02 | $35.63 | $35.79 | $32.00 | 7,091,452 |
| 2019-01-15 | $35.93 | $36.21 | $35.73 | $36.11 | $32.29 | 10,138,849 |
| 2019-01-14 | $36.54 | $36.55 | $35.42 | $35.55 | $31.79 | 13,875,432 |
| 2019-01-11 | $37.67 | $37.74 | $36.89 | $36.95 | $33.04 | 5,401,013 |
| 2019-01-10 | $38.04 | $38.38 | $37.89 | $38.26 | $34.21 | 4,808,976 |
| 2019-01-09 | $38.15 | $38.37 | $37.80 | $37.80 | $33.80 | 6,482,042 |
| 2019-01-08 | $38.38 | $38.58 | $38.03 | $38.13 | $34.09 | 4,697,371 |
| 2019-01-07 | $39.00 | $39.14 | $38.70 | $38.78 | $34.67 | 5,738,691 |
| 2019-01-04 | $38.82 | $39.38 | $38.68 | $39.18 | $35.03 | 2,853,986 |
| 2019-01-03 | $38.38 | $38.84 | $38.31 | $38.33 | $34.27 | 5,013,538 |
| 2019-01-02 | $37.72 | $38.00 | $37.59 | $37.80 | $33.80 | 3,594,017 |
| 2018-12-31 | $37.82 | $38.14 | $37.81 | $37.98 | $33.96 | 1,625,553 |
| 2018-12-28 | $37.55 | $38.10 | $37.52 | $37.77 | $33.77 | 3,241,145 |
| 2018-12-27 | $36.90 | $37.30 | $36.49 | $37.30 | $33.35 | 6,091,182 |
| 2018-12-26 | $36.55 | $37.62 | $36.50 | $37.61 | $33.63 | 4,502,782 |
| 2018-12-24 | $37.87 | $37.87 | $36.85 | $36.86 | $32.96 | 3,341,275 |
| 2018-12-21 | $37.70 | $38.21 | $37.49 | $37.51 | $33.54 | 3,445,708 |
| 2018-12-20 | $38.91 | $38.91 | $37.86 | $38.04 | $34.01 | 4,608,583 |
| 2018-12-19 | $38.48 | $38.53 | $37.65 | $37.97 | $33.95 | 4,191,460 |
| 2018-12-18 | $38.47 | $38.59 | $38.07 | $38.23 | $34.18 | 2,882,080 |
| 2018-12-17 | $39.20 | $39.28 | $38.17 | $38.35 | $34.29 | 4,360,587 |
| 2018-12-14 | $39.20 | $39.21 | $38.91 | $39.15 | $35.01 | 4,628,435 |
| 2018-12-13 | $39.26 | $39.50 | $39.03 | $39.24 | $35.09 | 2,060,397 |
| 2018-12-12 | $38.91 | $39.31 | $38.89 | $38.91 | $34.79 | 4,978,167 |
| 2018-12-11 | $39.14 | $39.31 | $38.45 | $38.66 | $34.57 | 6,533,286 |
| 2018-12-10 | $38.86 | $38.86 | $38.13 | $38.41 | $34.34 | 6,815,830 |
| 2018-12-07 | $38.49 | $38.71 | $38.12 | $38.18 | $34.14 | 3,825,914 |
| 2018-12-06 | $38.67 | $39.00 | $38.43 | $38.87 | $34.75 | 5,609,391 |
| 2018-12-04 | $39.94 | $40.35 | $39.73 | $39.87 | $35.65 | 5,955,657 |
| 2018-12-03 | $39.95 | $40.00 | $39.43 | $39.56 | $35.37 | 6,550,355 |
| 2018-11-30 | $39.91 | $40.14 | $39.67 | $39.82 | $35.60 | 4,478,910 |
| 2018-11-29 | $39.98 | $40.45 | $39.89 | $40.21 | $35.95 | 4,519,021 |
| 2018-11-28 | $39.75 | $40.14 | $39.62 | $40.12 | $35.87 | 5,109,001 |
| 2018-11-27 | $39.50 | $39.92 | $39.25 | $39.90 | $35.68 | 5,834,582 |
| 2018-11-26 | $40.18 | $40.31 | $39.90 | $40.09 | $35.85 | 3,673,961 |
| 2018-11-23 | $39.74 | $40.41 | $39.74 | $40.20 | $35.94 | 2,185,419 |
| 2018-11-21 | $40.18 | $40.41 | $40.06 | $40.23 | $35.97 | 1,770,988 |
| 2018-11-20 | $40.60 | $40.98 | $40.27 | $40.34 | $36.07 | 4,329,986 |
| 2018-11-19 | $40.45 | $40.94 | $40.10 | $40.80 | $36.48 | 6,167,488 |
| 2018-11-16 | $39.95 | $40.71 | $39.94 | $40.67 | $36.36 | 7,069,209 |
| 2018-11-15 | $41.31 | $41.41 | $40.75 | $41.40 | $37.02 | 6,779,985 |
| 2018-11-14 | $41.59 | $41.73 | $41.28 | $41.40 | $37.02 | 5,425,040 |
| 2018-11-13 | $41.51 | $41.78 | $41.35 | $41.49 | $37.10 | 9,200,742 |
| 2018-11-12 | $41.19 | $41.39 | $40.26 | $40.91 | $36.58 | 4,398,093 |
| 2018-11-09 | $41.01 | $41.04 | $40.50 | $40.97 | $36.63 | 5,144,650 |
| 2018-11-08 | $39.97 | $41.28 | $39.93 | $40.65 | $36.35 | 5,475,590 |
| 2018-11-07 | $38.85 | $39.24 | $38.70 | $39.21 | $35.06 | 3,950,651 |
| 2018-11-06 | $38.37 | $38.41 | $37.67 | $38.36 | $34.30 | 2,778,785 |
| 2018-11-05 | $38.72 | $39.21 | $38.68 | $38.99 | $34.86 | 4,128,994 |
| 2018-11-02 | $38.23 | $38.43 | $37.63 | $37.85 | $33.84 | 3,369,159 |
| 2018-11-01 | $38.47 | $38.76 | $38.17 | $38.51 | $34.43 | 2,853,679 |
| 2018-10-31 | $39.37 | $39.42 | $38.71 | $38.78 | $34.67 | 4,638,491 |
| 2018-10-30 | $38.09 | $38.55 | $38.02 | $38.45 | $34.38 | 4,884,114 |
| 2018-10-29 | $38.46 | $38.51 | $37.71 | $38.00 | $33.98 | 7,780,920 |
| 2018-10-26 | $37.22 | $38.13 | $36.94 | $37.90 | $33.89 | 3,960,251 |
| 2018-10-25 | $36.93 | $38.07 | $36.67 | $37.78 | $33.78 | 5,385,271 |
| 2018-10-24 | $39.42 | $39.42 | $37.79 | $37.86 | $33.85 | 5,809,503 |
| 2018-10-23 | $39.16 | $39.76 | $39.03 | $39.59 | $35.40 | 4,603,426 |
| 2018-10-22 | $39.67 | $39.72 | $39.27 | $39.49 | $35.31 | 4,488,564 |
| 2018-10-19 | $39.33 | $39.51 | $39.09 | $39.21 | $35.06 | 3,574,906 |
| 2018-10-18 | $39.11 | $39.20 | $38.71 | $38.95 | $34.83 | 5,896,267 |
| 2018-10-17 | $39.36 | $39.43 | $38.81 | $39.29 | $35.13 | 4,895,232 |
| 2018-10-16 | $38.38 | $39.17 | $38.30 | $39.08 | $34.94 | 7,622,395 |
| 2018-10-15 | $37.39 | $37.60 | $37.24 | $37.47 | $33.50 | 3,034,664 |
| 2018-10-12 | $37.43 | $37.55 | $36.88 | $37.15 | $33.22 | 3,687,025 |
| 2018-10-11 | $38.11 | $38.13 | $37.41 | $37.64 | $33.66 | 6,067,198 |
| 2018-10-10 | $38.40 | $38.48 | $38.05 | $38.05 | $34.02 | 3,227,765 |
| 2018-10-09 | $37.62 | $38.39 | $37.62 | $38.28 | $34.23 | 3,946,416 |
| 2018-10-08 | $38.39 | $38.51 | $38.11 | $38.35 | $34.29 | 2,906,335 |
| 2018-10-05 | $38.97 | $39.34 | $38.88 | $39.06 | $34.92 | 3,303,415 |
| 2018-10-04 | $39.72 | $39.89 | $39.20 | $39.51 | $35.33 | 4,986,483 |
| 2018-10-03 | $39.97 | $40.16 | $39.92 | $40.08 | $35.84 | 6,248,938 |
| 2018-10-02 | $39.45 | $39.75 | $39.30 | $39.73 | $35.52 | 1,868,220 |
| 2018-10-01 | $39.59 | $39.80 | $39.47 | $39.50 | $35.32 | 2,543,475 |
| 2018-09-28 | $39.50 | $39.74 | $39.43 | $39.57 | $35.38 | 3,611,014 |
| 2018-09-27 | $39.42 | $39.73 | $39.35 | $39.72 | $35.51 | 5,442,351 |
| 2018-09-26 | $39.03 | $39.26 | $39.01 | $39.08 | $34.94 | 6,031,936 |
| 2018-09-25 | $38.40 | $38.81 | $38.38 | $38.69 | $34.59 | 6,051,533 |
| 2018-09-24 | $37.70 | $37.91 | $37.70 | $37.85 | $33.84 | 2,143,344 |
| 2018-09-21 | $37.46 | $37.77 | $37.43 | $37.68 | $33.69 | 1,705,160 |
| 2018-09-20 | $37.45 | $37.75 | $37.43 | $37.72 | $33.73 | 1,839,091 |
| 2018-09-19 | $37.37 | $37.49 | $37.24 | $37.30 | $33.35 | 2,142,620 |
| 2018-09-18 | $37.28 | $37.60 | $37.28 | $37.49 | $33.52 | 3,625,356 |
| 2018-09-17 | $37.42 | $37.68 | $37.37 | $37.56 | $33.58 | 3,833,923 |
| 2018-09-14 | $37.37 | $37.58 | $37.27 | $37.45 | $33.49 | 3,847,761 |
| 2018-09-13 | $37.64 | $37.69 | $37.28 | $37.63 | $33.65 | 5,416,121 |
| 2018-09-12 | $37.89 | $37.94 | $37.71 | $37.89 | $33.88 | 7,607,088 |
| 2018-09-11 | $37.87 | $38.00 | $37.66 | $37.97 | $33.95 | 3,783,812 |
| 2018-09-10 | $37.83 | $37.99 | $37.60 | $37.75 | $33.75 | 3,072,804 |
| 2018-09-07 | $36.95 | $37.24 | $36.94 | $37.18 | $33.24 | 2,167,175 |
| 2018-09-06 | $37.19 | $37.30 | $36.88 | $37.07 | $33.15 | 2,252,271 |
| 2018-09-05 | $37.62 | $37.77 | $37.36 | $37.43 | $33.47 | 2,678,406 |
| 2018-09-04 | $37.83 | $37.95 | $37.70 | $37.82 | $33.82 | 3,053,605 |
| 2018-08-31 | $38.20 | $38.42 | $38.15 | $38.34 | $34.28 | 3,605,618 |
| 2018-08-30 | $38.74 | $39.01 | $38.64 | $38.92 | $34.80 | 2,822,329 |
| 2018-08-29 | $38.76 | $38.85 | $38.53 | $38.82 | $34.71 | 2,995,575 |
| 2018-08-28 | $38.55 | $38.80 | $38.49 | $38.65 | $34.56 | 2,828,915 |
| 2018-08-27 | $38.66 | $38.66 | $38.32 | $38.60 | $34.51 | 3,447,806 |
| 2018-08-24 | $38.50 | $38.51 | $38.25 | $38.30 | $34.25 | 3,087,427 |
| 2018-08-23 | $38.71 | $38.71 | $38.10 | $38.11 | $34.08 | 3,232,762 |
| 2018-08-22 | $38.95 | $38.95 | $38.60 | $38.66 | $34.57 | 2,311,165 |
| 2018-08-21 | $39.08 | $39.08 | $38.72 | $38.76 | $34.66 | 4,979,381 |
| 2018-08-20 | $38.60 | $38.94 | $38.58 | $38.85 | $34.74 | 6,166,037 |
| 2018-08-17 | $38.29 | $38.38 | $38.07 | $38.12 | $34.08 | 8,235,454 |
| 2018-08-16 | $38.33 | $38.41 | $37.85 | $37.96 | $33.94 | 6,798,845 |
| 2018-08-15 | $38.63 | $38.64 | $38.17 | $38.45 | $34.38 | 6,109,036 |
| 2018-08-14 | $38.90 | $39.12 | $38.86 | $38.98 | $34.85 | 4,422,423 |
| 2018-08-13 | $39.38 | $39.44 | $38.98 | $39.02 | $34.89 | 3,009,499 |
| 2018-08-10 | $39.40 | $39.72 | $39.31 | $39.38 | $35.21 | 5,708,355 |
| 2018-08-09 | $39.75 | $39.76 | $39.49 | $39.61 | $35.42 | 6,829,412 |
| 2018-08-08 | $38.98 | $39.28 | $38.83 | $39.25 | $34.70 | 2,863,552 |
| 2018-08-07 | $39.24 | $39.27 | $38.87 | $38.87 | $34.36 | 3,970,055 |
| 2018-08-06 | $37.94 | $38.38 | $37.94 | $38.28 | $33.84 | 3,278,230 |
| 2018-08-03 | $38.36 | $38.76 | $38.36 | $38.66 | $34.18 | 4,095,399 |
| 2018-08-02 | $38.18 | $38.76 | $38.18 | $38.74 | $34.25 | 4,556,846 |
| 2018-08-01 | $38.69 | $38.87 | $38.60 | $38.75 | $34.26 | 3,860,499 |
| 2018-07-31 | $38.83 | $39.25 | $38.81 | $39.13 | $34.59 | 6,709,686 |
| 2018-07-30 | $38.33 | $38.70 | $38.31 | $38.49 | $34.03 | 5,274,907 |
| 2018-07-27 | $38.27 | $38.33 | $37.91 | $38.23 | $33.80 | 5,849,724 |
| 2018-07-26 | $37.96 | $38.73 | $37.90 | $38.15 | $33.73 | 6,361,291 |
| 2018-07-25 | $37.06 | $37.47 | $37.05 | $37.44 | $33.10 | 2,702,870 |
| 2018-07-24 | $37.19 | $37.52 | $37.15 | $37.42 | $33.08 | 1,748,917 |
| 2018-07-23 | $37.16 | $37.31 | $37.10 | $37.16 | $32.85 | 1,739,743 |
| 2018-07-20 | $36.99 | $37.37 | $36.96 | $37.17 | $32.86 | 2,004,825 |
| 2018-07-19 | $37.26 | $37.35 | $36.96 | $37.03 | $32.74 | 2,809,013 |
| 2018-07-18 | $37.16 | $37.37 | $36.97 | $37.33 | $33.00 | 3,626,628 |
| 2018-07-17 | $36.87 | $37.23 | $36.81 | $37.17 | $32.86 | 3,201,699 |
| 2018-07-16 | $36.73 | $36.85 | $36.58 | $36.66 | $32.41 | 3,288,166 |
| 2018-07-13 | $36.71 | $37.18 | $36.70 | $37.16 | $32.85 | 5,219,181 |
| 2018-07-12 | $36.28 | $36.99 | $36.24 | $36.96 | $32.68 | 8,103,244 |
| 2018-07-11 | $35.33 | $35.46 | $35.25 | $35.44 | $31.33 | 2,717,754 |
| 2018-07-10 | $35.72 | $35.77 | $35.47 | $35.60 | $31.47 | 2,407,770 |
| 2018-07-09 | $35.32 | $35.43 | $35.15 | $35.36 | $31.26 | 2,062,549 |
| 2018-07-06 | $34.90 | $35.26 | $34.83 | $35.18 | $31.10 | 2,736,794 |
| 2018-07-05 | $34.40 | $34.99 | $34.40 | $34.93 | $30.88 | 3,715,743 |
| 2018-07-03 | $34.83 | $34.98 | $34.71 | $34.76 | $30.73 | 1,909,643 |
| 2018-07-02 | $34.52 | $34.82 | $34.49 | $34.82 | $30.78 | 4,119,663 |
| 2018-06-29 | $35.20 | $35.32 | $35.11 | $35.11 | $31.04 | 3,456,128 |
| 2018-06-28 | $34.43 | $34.93 | $34.38 | $34.90 | $30.85 | 2,941,473 |
| 2018-06-27 | $34.78 | $34.99 | $34.47 | $34.55 | $30.55 | 5,176,412 |
| 2018-06-26 | $35.18 | $35.18 | $34.82 | $34.88 | $30.84 | 5,032,238 |
| 2018-06-25 | $35.26 | $35.31 | $34.82 | $34.97 | $30.92 | 2,818,287 |
| 2018-06-22 | $35.03 | $35.16 | $34.95 | $35.06 | $31.00 | 5,375,926 |
| 2018-06-21 | $35.61 | $35.66 | $34.92 | $35.15 | $31.08 | 5,349,006 |
| 2018-06-20 | $36.13 | $36.17 | $35.94 | $36.13 | $31.94 | 1,731,626 |
| 2018-06-19 | $35.72 | $35.94 | $35.63 | $35.94 | $31.77 | 1,991,848 |
| 2018-06-18 | $36.08 | $36.16 | $35.98 | $36.10 | $31.92 | 1,902,700 |
| 2018-06-15 | $36.45 | $36.51 | $36.24 | $36.41 | $32.19 | 2,071,974 |
| 2018-06-14 | $36.69 | $36.96 | $36.42 | $36.48 | $32.25 | 2,870,593 |
| 2018-06-13 | $36.41 | $36.44 | $36.03 | $36.18 | $31.99 | 2,476,544 |
| 2018-06-12 | $36.29 | $36.48 | $36.14 | $36.16 | $31.97 | 2,377,660 |
| 2018-06-11 | $36.34 | $36.58 | $36.23 | $36.37 | $32.15 | 1,601,750 |
| 2018-06-08 | $36.43 | $36.54 | $36.30 | $36.42 | $32.20 | 2,640,150 |
| 2018-06-07 | $36.64 | $36.66 | $36.28 | $36.36 | $32.15 | 2,039,972 |
| 2018-06-06 | $36.53 | $36.73 | $36.43 | $36.61 | $32.37 | 2,738,460 |
| 2018-06-05 | $36.66 | $36.68 | $36.38 | $36.47 | $32.24 | 1,537,075 |
| 2018-06-04 | $37.02 | $37.06 | $36.57 | $36.75 | $32.49 | 2,193,425 |
| 2018-06-01 | $36.72 | $36.86 | $36.48 | $36.81 | $32.54 | 2,730,518 |
| 2018-05-31 | $37.00 | $37.17 | $36.64 | $37.03 | $32.74 | 5,900,267 |
| 2018-05-30 | $36.62 | $37.09 | $36.58 | $36.86 | $32.59 | 2,470,734 |
| 2018-05-29 | $36.44 | $36.54 | $36.28 | $36.38 | $32.16 | 2,745,235 |
| 2018-05-25 | $36.82 | $37.15 | $36.74 | $37.04 | $32.75 | 5,445,190 |
| 2018-05-24 | $37.01 | $37.08 | $36.77 | $36.88 | $32.61 | 3,520,248 |
| 2018-05-23 | $36.83 | $36.91 | $36.68 | $36.84 | $32.57 | 4,918,286 |
| 2018-05-22 | $37.12 | $37.30 | $36.82 | $37.05 | $32.76 | 7,644,145 |
| 2018-05-21 | $36.89 | $37.01 | $36.61 | $36.79 | $32.53 | 8,240,845 |
| 2018-05-18 | $35.43 | $36.67 | $35.42 | $36.33 | $32.12 | 5,758,461 |
| 2018-05-17 | $36.63 | $36.74 | $36.18 | $36.44 | $32.22 | 5,134,529 |
| 2018-05-16 | $36.48 | $36.59 | $36.34 | $36.50 | $32.27 | 3,442,649 |
| 2018-05-15 | $36.12 | $36.37 | $35.96 | $36.24 | $32.04 | 4,401,416 |
| 2018-05-14 | $36.46 | $36.52 | $36.33 | $36.42 | $32.20 | 3,362,391 |
| 2018-05-11 | $36.25 | $36.50 | $35.99 | $36.40 | $32.18 | 3,441,158 |
| 2018-05-10 | $36.01 | $36.18 | $35.89 | $36.01 | $31.84 | 2,629,825 |
| 2018-05-09 | $35.68 | $36.35 | $35.61 | $36.16 | $31.97 | 3,930,948 |
| 2018-05-08 | $35.81 | $35.96 | $35.48 | $35.66 | $31.53 | 4,682,676 |
| 2018-05-07 | $35.77 | $36.09 | $35.69 | $35.97 | $31.80 | 3,168,689 |
| 2018-05-04 | $35.51 | $35.75 | $35.40 | $35.58 | $31.46 | 5,477,546 |
| 2018-05-03 | $35.81 | $35.93 | $35.52 | $35.82 | $31.67 | 4,985,140 |
| 2018-05-02 | $35.83 | $35.99 | $35.51 | $35.54 | $31.42 | 5,403,360 |
| 2018-05-01 | $35.69 | $36.15 | $35.49 | $36.14 | $31.95 | 6,419,203 |
| 2018-04-30 | $35.52 | $35.81 | $35.47 | $35.53 | $31.41 | 3,082,417 |
| 2018-04-27 | $35.37 | $35.65 | $35.28 | $35.59 | $31.46 | 3,070,755 |
| 2018-04-26 | $35.38 | $35.50 | $35.24 | $35.30 | $31.21 | 2,841,587 |
| 2018-04-25 | $35.18 | $35.37 | $34.89 | $35.29 | $31.20 | 3,351,201 |
| 2018-04-24 | $35.37 | $35.46 | $35.01 | $35.12 | $31.05 | 3,621,786 |
| 2018-04-23 | $35.58 | $35.58 | $35.39 | $35.52 | $31.40 | 2,833,390 |
| 2018-04-20 | $35.41 | $35.50 | $35.28 | $35.34 | $31.24 | 2,488,541 |
| 2018-04-19 | $35.82 | $36.04 | $35.36 | $35.40 | $31.30 | 9,806,977 |
| 2018-04-18 | $35.85 | $36.02 | $35.75 | $35.98 | $31.81 | 2,801,134 |
| 2018-04-17 | $35.75 | $35.90 | $35.70 | $35.86 | $31.70 | 3,080,410 |
| 2018-04-16 | $35.97 | $36.03 | $35.48 | $35.75 | $31.61 | 4,384,993 |
| 2018-04-13 | $36.32 | $36.38 | $36.20 | $36.32 | $32.11 | 3,158,126 |
| 2018-04-12 | $36.42 | $36.56 | $36.36 | $36.36 | $32.15 | 3,596,697 |
| 2018-04-11 | $36.40 | $36.60 | $36.33 | $36.44 | $32.22 | 5,384,395 |
| 2018-04-10 | $36.30 | $36.75 | $36.16 | $36.69 | $32.44 | 6,668,302 |
| 2018-04-09 | $35.76 | $36.03 | $35.65 | $35.90 | $31.74 | 4,310,445 |
| 2018-04-06 | $35.59 | $35.90 | $35.24 | $35.42 | $31.31 | 4,298,689 |
| 2018-04-05 | $35.13 | $35.71 | $35.11 | $35.35 | $31.25 | 3,742,417 |
| 2018-04-04 | $34.77 | $35.26 | $34.72 | $35.22 | $31.14 | 3,138,841 |
| 2018-04-03 | $35.26 | $35.35 | $34.93 | $35.22 | $31.14 | 4,806,120 |
| 2018-04-02 | $34.89 | $35.18 | $34.48 | $34.69 | $30.67 | 3,709,305 |
| 2018-03-29 | $34.92 | $35.18 | $34.77 | $34.97 | $30.92 | 4,010,112 |
| 2018-03-28 | $35.01 | $35.53 | $34.99 | $35.13 | $31.06 | 5,121,748 |
| 2018-03-27 | $34.89 | $35.17 | $34.64 | $34.67 | $30.65 | 3,937,990 |
| 2018-03-26 | $34.87 | $34.94 | $34.29 | $34.76 | $30.73 | 3,749,550 |
| 2018-03-23 | $34.37 | $34.51 | $34.11 | $34.17 | $30.21 | 3,967,145 |
| 2018-03-22 | $34.43 | $34.72 | $34.40 | $34.47 | $30.47 | 3,683,650 |
| 2018-03-21 | $34.75 | $34.83 | $34.58 | $34.61 | $30.60 | 2,619,624 |
| 2018-03-20 | $34.67 | $34.86 | $34.51 | $34.77 | $30.74 | 3,495,337 |
| 2018-03-19 | $34.83 | $34.87 | $34.37 | $34.57 | $30.56 | 6,252,358 |
| 2018-03-16 | $34.14 | $34.62 | $34.12 | $34.59 | $30.58 | 4,318,202 |
| 2018-03-15 | $34.14 | $34.19 | $33.75 | $33.82 | $29.90 | 2,193,564 |
| 2018-03-14 | $33.86 | $34.10 | $33.65 | $33.84 | $29.92 | 2,721,350 |
| 2018-03-13 | $33.96 | $34.11 | $33.81 | $33.82 | $29.90 | 4,037,165 |
| 2018-03-12 | $33.98 | $34.05 | $33.77 | $33.85 | $29.93 | 2,527,611 |
| 2018-03-09 | $33.74 | $33.88 | $33.66 | $33.79 | $29.87 | 2,299,863 |
| 2018-03-08 | $33.80 | $34.05 | $33.69 | $33.78 | $29.86 | 1,913,680 |
| 2018-03-07 | $33.59 | $33.76 | $33.46 | $33.71 | $29.80 | 1,528,673 |
| 2018-03-06 | $34.10 | $34.13 | $33.66 | $33.78 | $29.86 | 3,072,660 |
| 2018-03-05 | $33.38 | $33.96 | $33.33 | $33.90 | $29.97 | 3,889,037 |
| 2018-03-02 | $33.08 | $33.35 | $33.05 | $33.16 | $29.32 | 6,761,404 |
| 2018-03-01 | $33.34 | $33.40 | $32.69 | $32.97 | $29.15 | 4,684,441 |
| 2018-02-28 | $33.90 | $33.91 | $33.18 | $33.19 | $29.34 | 3,592,395 |
| 2018-02-27 | $33.97 | $34.05 | $33.78 | $33.85 | $29.93 | 1,982,848 |
| 2018-02-26 | $34.03 | $34.26 | $34.00 | $34.19 | $30.23 | 2,739,585 |
| 2018-02-23 | $33.72 | $34.03 | $33.58 | $34.01 | $30.07 | 2,803,872 |
| 2018-02-22 | $33.93 | $34.03 | $33.59 | $33.69 | $29.78 | 2,593,271 |
| 2018-02-21 | $33.62 | $34.54 | $33.60 | $33.83 | $29.91 | 4,971,674 |
| 2018-02-20 | $33.53 | $33.77 | $33.48 | $33.64 | $29.74 | 5,542,964 |
| 2018-02-16 | $33.61 | $34.11 | $33.61 | $33.93 | $30.00 | 4,256,950 |
| 2018-02-15 | $33.86 | $34.06 | $33.58 | $34.02 | $30.08 | 3,489,295 |
| 2018-02-14 | $33.85 | $34.47 | $33.82 | $34.44 | $29.62 | 4,727,640 |
| 2018-02-13 | $34.20 | $34.26 | $33.98 | $34.06 | $29.29 | 2,671,145 |
| 2018-02-12 | $33.79 | $34.34 | $33.79 | $34.09 | $29.32 | 4,868,809 |
| 2018-02-09 | $33.71 | $33.80 | $32.85 | $33.61 | $28.91 | 8,803,388 |
| 2018-02-08 | $34.42 | $34.76 | $34.01 | $34.10 | $29.33 | 8,095,390 |
| 2018-02-07 | $33.62 | $34.25 | $33.59 | $33.90 | $29.16 | 6,619,604 |
| 2018-02-06 | $33.35 | $34.37 | $33.25 | $34.30 | $29.50 | 10,560,258 |
| 2018-02-05 | $35.31 | $35.33 | $33.67 | $33.78 | $29.05 | 8,558,491 |
| 2018-02-02 | $35.67 | $36.29 | $35.44 | $35.90 | $30.88 | 7,475,899 |
| 2018-02-01 | $35.15 | $35.39 | $34.94 | $35.14 | $30.22 | 3,930,371 |
| 2018-01-31 | $35.61 | $35.61 | $34.94 | $35.06 | $30.15 | 4,888,862 |
| 2018-01-30 | $36.08 | $36.14 | $35.61 | $35.75 | $30.75 | 3,901,478 |
| 2018-01-29 | $36.37 | $36.37 | $36.14 | $36.22 | $31.15 | 3,680,738 |
| 2018-01-26 | $36.67 | $36.70 | $36.50 | $36.63 | $31.50 | 5,029,106 |
| 2018-01-25 | $36.49 | $36.51 | $35.99 | $36.15 | $31.09 | 3,579,424 |
| 2018-01-24 | $35.85 | $36.05 | $35.75 | $35.86 | $30.84 | 5,419,282 |
| 2018-01-23 | $36.05 | $36.27 | $36.00 | $36.07 | $31.02 | 3,529,590 |
| 2018-01-22 | $35.65 | $35.95 | $35.62 | $35.94 | $30.91 | 2,277,673 |
| 2018-01-19 | $35.57 | $35.58 | $35.34 | $35.44 | $30.48 | 2,527,393 |
| 2018-01-18 | $35.04 | $35.14 | $34.92 | $35.07 | $30.16 | 3,102,454 |
| 2018-01-17 | $35.14 | $35.24 | $34.99 | $35.08 | $30.17 | 2,844,663 |
| 2018-01-16 | $35.48 | $35.52 | $34.98 | $34.99 | $30.09 | 4,756,558 |
| 2018-01-12 | $35.59 | $35.77 | $35.52 | $35.65 | $30.66 | 3,018,080 |
| 2018-01-11 | $35.13 | $35.44 | $35.08 | $35.40 | $30.45 | 2,762,392 |
| 2018-01-10 | $35.12 | $35.35 | $35.01 | $35.27 | $30.33 | 2,150,136 |
| 2018-01-09 | $35.48 | $35.60 | $35.36 | $35.47 | $30.51 | 1,761,126 |
| 2018-01-08 | $35.72 | $35.77 | $35.42 | $35.62 | $30.64 | 1,826,353 |
| 2018-01-05 | $35.58 | $35.92 | $35.50 | $35.87 | $30.85 | 3,336,132 |
| 2018-01-04 | $35.51 | $35.60 | $35.28 | $35.50 | $30.53 | 3,870,932 |
| 2018-01-03 | $35.22 | $35.51 | $35.16 | $35.45 | $30.49 | 4,195,423 |
| 2018-01-02 | $35.24 | $35.44 | $34.95 | $35.38 | $30.43 | 6,107,393 |
| 2017-12-29 | $34.77 | $34.95 | $34.63 | $34.70 | $29.84 | 4,096,793 |
| 2017-12-28 | $33.98 | $34.20 | $33.96 | $34.11 | $29.34 | 2,445,146 |
| 2017-12-27 | $33.78 | $33.80 | $33.60 | $33.72 | $29.00 | 2,566,932 |
| 2017-12-26 | $33.45 | $33.85 | $33.45 | $33.65 | $28.94 | 1,712,548 |
| 2017-12-22 | $33.55 | $33.74 | $33.40 | $33.61 | $28.91 | 2,948,854 |
| 2017-12-21 | $33.29 | $33.52 | $33.17 | $33.44 | $28.76 | 4,171,002 |
| 2017-12-20 | $33.33 | $33.34 | $32.94 | $33.01 | $28.39 | 1,509,028 |
| 2017-12-19 | $33.23 | $33.36 | $33.06 | $33.15 | $28.51 | 1,858,015 |
| 2017-12-18 | $33.30 | $33.55 | $33.27 | $33.34 | $28.67 | 1,656,952 |
| 2017-12-15 | $32.94 | $33.15 | $32.88 | $33.13 | $28.49 | 2,256,521 |
| 2017-12-14 | $33.50 | $33.60 | $33.19 | $33.29 | $28.63 | 3,175,953 |
| 2017-12-13 | $33.34 | $33.66 | $33.30 | $33.57 | $28.87 | 4,973,390 |
| 2017-12-12 | $33.34 | $33.49 | $33.28 | $33.42 | $28.74 | 2,217,041 |
| 2017-12-11 | $32.85 | $33.22 | $32.80 | $33.12 | $28.49 | 3,937,859 |
| 2017-12-08 | $32.47 | $32.78 | $32.39 | $32.74 | $28.16 | 2,421,155 |
| 2017-12-07 | $32.11 | $32.33 | $32.07 | $32.22 | $27.71 | 3,480,215 |
| 2017-12-06 | $32.12 | $32.31 | $31.99 | $32.09 | $27.60 | 2,676,033 |
| 2017-12-05 | $32.12 | $32.38 | $32.10 | $32.20 | $27.69 | 3,356,302 |
| 2017-12-04 | $32.96 | $33.00 | $32.16 | $32.17 | $27.67 | 3,113,673 |
| 2017-12-01 | $32.80 | $33.12 | $32.62 | $32.85 | $28.25 | 3,306,645 |
| 2017-11-30 | $32.93 | $33.13 | $32.70 | $32.87 | $28.27 | 4,315,556 |
| 2017-11-29 | $33.56 | $33.61 | $33.27 | $33.32 | $28.66 | 3,594,834 |
| 2017-11-28 | $33.53 | $33.59 | $33.38 | $33.52 | $28.83 | 3,350,883 |
| 2017-11-27 | $34.06 | $34.08 | $33.63 | $33.68 | $28.97 | 1,644,670 |
| 2017-11-24 | $33.77 | $33.91 | $33.64 | $33.84 | $29.10 | 955,937 |
| 2017-11-22 | $34.00 | $34.04 | $33.69 | $33.83 | $29.10 | 1,277,264 |
| 2017-11-21 | $33.50 | $33.92 | $33.49 | $33.73 | $29.01 | 1,358,465 |
| 2017-11-20 | $33.51 | $33.58 | $33.30 | $33.38 | $28.71 | 1,894,400 |
| 2017-11-17 | $33.29 | $33.50 | $33.28 | $33.46 | $28.78 | 2,467,623 |
| 2017-11-16 | $33.59 | $33.69 | $33.50 | $33.52 | $28.83 | 1,990,949 |
| 2017-11-15 | $33.39 | $33.48 | $33.34 | $33.39 | $28.72 | 2,211,768 |
| 2017-11-14 | $32.72 | $33.26 | $32.67 | $33.25 | $28.60 | 2,914,202 |
| 2017-11-13 | $32.85 | $32.94 | $32.75 | $32.91 | $28.30 | 2,416,224 |
| 2017-11-10 | $32.69 | $33.10 | $32.61 | $32.91 | $28.30 | 4,922,394 |
| 2017-11-09 | $33.29 | $33.32 | $32.93 | $33.11 | $28.48 | 3,738,507 |
| 2017-11-08 | $33.24 | $33.41 | $33.07 | $33.33 | $28.67 | 4,434,783 |
| 2017-11-07 | $33.61 | $33.70 | $33.38 | $33.61 | $28.91 | 4,409,593 |
| 2017-11-06 | $34.33 | $34.35 | $34.12 | $34.22 | $29.43 | 3,390,584 |
| 2017-11-03 | $34.21 | $34.54 | $34.18 | $34.48 | $29.66 | 2,924,097 |
| 2017-11-02 | $34.29 | $34.37 | $34.03 | $34.11 | $29.34 | 3,234,366 |
| 2017-11-01 | $34.50 | $34.79 | $34.48 | $34.56 | $29.72 | 3,976,772 |
| 2017-10-31 | $34.11 | $34.51 | $33.76 | $34.50 | $29.67 | 5,030,966 |
| 2017-10-30 | $33.59 | $33.90 | $33.52 | $33.77 | $29.04 | 2,903,806 |
| 2017-10-27 | $33.58 | $33.68 | $33.40 | $33.49 | $28.80 | 2,532,241 |
| 2017-10-26 | $34.02 | $34.05 | $33.35 | $33.53 | $28.84 | 3,635,347 |
| 2017-10-25 | $34.33 | $34.50 | $33.98 | $34.11 | $29.34 | 3,186,218 |
| 2017-10-24 | $34.13 | $34.25 | $33.84 | $34.21 | $29.42 | 4,621,465 |
| 2017-10-23 | $34.57 | $34.71 | $34.35 | $34.39 | $29.58 | 2,574,980 |
| 2017-10-20 | $34.77 | $34.81 | $34.53 | $34.62 | $29.78 | 2,302,108 |
| 2017-10-19 | $34.63 | $34.81 | $34.52 | $34.71 | $29.85 | 2,443,658 |
| 2017-10-18 | $34.66 | $34.81 | $34.60 | $34.65 | $29.80 | 3,782,718 |
| 2017-10-17 | $34.58 | $34.89 | $34.49 | $34.78 | $29.91 | 6,444,751 |
| 2017-10-16 | $34.91 | $34.94 | $34.61 | $34.65 | $29.80 | 3,489,381 |
| 2017-10-13 | $34.70 | $34.78 | $34.55 | $34.61 | $29.77 | 2,865,025 |
| 2017-10-12 | $34.49 | $34.62 | $34.46 | $34.53 | $29.70 | 5,071,656 |
| 2017-10-11 | $34.59 | $34.79 | $34.41 | $34.59 | $29.75 | 2,771,250 |
| 2017-10-10 | $34.41 | $34.74 | $34.40 | $34.63 | $29.78 | 3,685,311 |
| 2017-10-09 | $34.38 | $34.54 | $34.19 | $34.48 | $29.66 | 2,553,926 |
| 2017-10-06 | $34.02 | $34.27 | $34.01 | $34.26 | $29.47 | 2,973,636 |
| 2017-10-05 | $34.06 | $34.23 | $33.98 | $34.23 | $29.44 | 4,724,024 |
| 2017-10-04 | $34.27 | $34.40 | $34.21 | $34.35 | $29.54 | 2,221,388 |
| 2017-10-03 | $34.08 | $34.33 | $34.06 | $34.26 | $29.47 | 3,938,286 |
| 2017-10-02 | $33.85 | $34.35 | $33.85 | $34.27 | $29.47 | 5,145,467 |
| 2017-09-29 | $33.62 | $33.91 | $33.59 | $33.88 | $29.14 | 2,471,903 |
| 2017-09-28 | $33.57 | $33.66 | $33.43 | $33.48 | $28.80 | 2,653,233 |
| 2017-09-27 | $33.06 | $33.52 | $33.03 | $33.31 | $28.65 | 4,395,474 |
| 2017-09-26 | $33.47 | $33.61 | $33.23 | $33.35 | $28.68 | 5,092,112 |
| 2017-09-25 | $33.64 | $34.02 | $33.62 | $34.00 | $29.24 | 6,183,481 |
| 2017-09-22 | $33.80 | $34.07 | $33.67 | $33.95 | $29.20 | 10,233,531 |
| 2017-09-21 | $32.91 | $32.95 | $32.76 | $32.81 | $28.22 | 3,112,304 |
| 2017-09-20 | $32.69 | $32.95 | $32.59 | $32.93 | $28.32 | 8,170,408 |
| 2017-09-19 | $32.74 | $32.83 | $32.61 | $32.67 | $28.10 | 4,386,931 |
| 2017-09-18 | $32.46 | $32.50 | $32.24 | $32.42 | $27.88 | 4,572,950 |
| 2017-09-15 | $32.70 | $32.71 | $32.49 | $32.53 | $27.98 | 3,100,668 |
| 2017-09-14 | $32.53 | $32.75 | $32.51 | $32.62 | $28.06 | 3,600,635 |
| 2017-09-13 | $33.03 | $33.07 | $32.45 | $32.65 | $28.08 | 6,585,943 |
| 2017-09-12 | $32.94 | $33.49 | $32.91 | $33.42 | $28.74 | 7,552,409 |
| 2017-09-11 | $32.73 | $33.02 | $32.67 | $32.99 | $28.37 | 12,110,015 |
| 2017-09-08 | $31.72 | $32.42 | $31.71 | $32.25 | $27.74 | 5,266,413 |
| 2017-09-07 | $31.21 | $31.97 | $31.12 | $31.89 | $27.43 | 10,258,723 |
| 2017-09-06 | $30.17 | $30.47 | $30.17 | $30.34 | $26.09 | 9,305,102 |
| 2017-09-05 | $30.41 | $30.45 | $29.98 | $30.07 | $25.86 | 4,732,353 |
| 2017-09-01 | $30.19 | $30.29 | $30.05 | $30.11 | $25.90 | 2,396,188 |
| 2017-08-31 | $29.61 | $29.87 | $29.53 | $29.83 | $25.66 | 4,497,636 |
| 2017-08-30 | $29.28 | $29.35 | $29.14 | $29.25 | $25.16 | 1,946,348 |
| 2017-08-29 | $29.31 | $29.54 | $29.25 | $29.46 | $25.34 | 2,005,864 |
| 2017-08-28 | $29.43 | $29.56 | $29.39 | $29.44 | $25.32 | 1,570,276 |
| 2017-08-25 | $29.43 | $29.50 | $29.20 | $29.24 | $25.15 | 2,194,384 |
| 2017-08-24 | $29.54 | $29.66 | $29.38 | $29.47 | $25.35 | 2,966,358 |
| 2017-08-23 | $29.24 | $29.32 | $29.08 | $29.14 | $25.06 | 2,443,287 |
| 2017-08-22 | $28.87 | $29.13 | $28.84 | $29.07 | $25.00 | 3,469,795 |
| 2017-08-21 | $29.05 | $29.05 | $28.78 | $28.96 | $24.91 | 3,238,276 |
| 2017-08-18 | $29.09 | $29.16 | $28.88 | $29.12 | $25.05 | 4,185,092 |
| 2017-08-17 | $29.49 | $29.56 | $29.05 | $29.08 | $25.01 | 4,612,673 |
| 2017-08-16 | $29.18 | $29.23 | $29.04 | $29.18 | $25.10 | 2,643,049 |
| 2017-08-15 | $29.08 | $29.19 | $29.01 | $29.06 | $24.99 | 2,129,397 |
| 2017-08-14 | $28.98 | $29.19 | $28.97 | $29.10 | $25.03 | 2,340,518 |
| 2017-08-11 | $28.88 | $29.15 | $28.86 | $29.08 | $25.01 | 3,253,688 |
| 2017-08-10 | $29.27 | $29.40 | $29.03 | $29.03 | $24.97 | 5,866,948 |
| 2017-08-09 | $29.52 | $29.52 | $29.27 | $29.47 | $25.35 | 4,132,105 |
| 2017-08-08 | $30.03 | $30.31 | $29.74 | $29.75 | $25.21 | 7,354,397 |
| 2017-08-07 | $30.07 | $30.14 | $29.85 | $30.06 | $25.47 | 3,568,753 |
| 2017-08-04 | $29.95 | $30.19 | $29.91 | $30.17 | $25.57 | 5,189,646 |
| 2017-08-03 | $30.46 | $30.50 | $30.25 | $30.34 | $25.71 | 4,310,604 |
| 2017-08-02 | $30.29 | $30.34 | $30.08 | $30.33 | $25.70 | 5,676,344 |
| 2017-08-01 | $30.43 | $30.48 | $29.87 | $29.92 | $25.35 | 6,358,134 |
| 2017-07-31 | $30.82 | $30.84 | $30.18 | $30.18 | $25.57 | 10,798,385 |
| 2017-07-28 | $29.33 | $30.37 | $29.32 | $30.27 | $25.65 | 13,288,762 |
| 2017-07-27 | $28.77 | $29.16 | $28.43 | $28.88 | $24.47 | 27,168,900 |
| 2017-07-26 | $33.95 | $34.00 | $33.71 | $33.94 | $28.76 | 4,065,671 |
| 2017-07-25 | $34.00 | $34.05 | $33.63 | $33.78 | $28.63 | 3,173,897 |
| 2017-07-24 | $33.63 | $33.98 | $33.53 | $33.85 | $28.69 | 4,116,151 |
| 2017-07-21 | $34.00 | $34.07 | $33.88 | $34.05 | $28.85 | 3,602,670 |
| 2017-07-20 | $33.67 | $33.98 | $33.66 | $33.89 | $28.72 | 3,365,930 |
| 2017-07-19 | $33.68 | $33.76 | $33.50 | $33.60 | $28.47 | 4,691,945 |
| 2017-07-18 | $33.45 | $33.62 | $33.36 | $33.51 | $28.40 | 3,624,441 |
| 2017-07-17 | $33.73 | $33.79 | $33.30 | $33.38 | $28.29 | 4,220,978 |
| 2017-07-14 | $32.90 | $34.50 | $32.73 | $33.87 | $28.70 | 11,656,436 |
| 2017-07-13 | $32.87 | $33.46 | $32.26 | $32.39 | $27.45 | 21,176,455 |
| 2017-07-12 | $33.82 | $34.12 | $32.90 | $32.92 | $27.90 | 9,939,776 |
| 2017-07-11 | $33.15 | $33.40 | $33.12 | $33.24 | $28.17 | 3,586,696 |
| 2017-07-10 | $33.71 | $33.79 | $33.56 | $33.63 | $28.50 | 2,530,740 |
| 2017-07-07 | $33.56 | $33.85 | $33.55 | $33.75 | $28.60 | 2,819,459 |
| 2017-07-06 | $33.76 | $33.80 | $33.50 | $33.64 | $28.51 | 3,984,598 |
| 2017-07-05 | $33.66 | $34.19 | $33.64 | $34.16 | $28.95 | 2,578,674 |
| 2017-07-03 | $33.84 | $34.03 | $33.81 | $33.88 | $28.71 | 1,703,397 |
| 2017-06-30 | $34.12 | $34.22 | $33.87 | $34.09 | $28.89 | 2,697,368 |
| 2017-06-29 | $34.19 | $34.21 | $33.87 | $34.12 | $28.91 | 3,395,461 |
| 2017-06-28 | $34.60 | $34.67 | $34.34 | $34.35 | $29.11 | 3,873,673 |
| 2017-06-27 | $34.83 | $34.90 | $34.53 | $34.57 | $29.30 | 2,967,902 |
| 2017-06-26 | $35.33 | $35.33 | $34.98 | $35.15 | $29.79 | 2,830,093 |
| 2017-06-23 | $35.21 | $35.25 | $34.94 | $35.07 | $29.72 | 3,128,490 |
| 2017-06-22 | $35.00 | $35.60 | $34.98 | $35.36 | $29.96 | 4,015,315 |
| 2017-06-21 | $34.63 | $34.99 | $34.61 | $34.88 | $29.56 | 3,639,557 |
| 2017-06-20 | $34.65 | $34.92 | $34.57 | $34.72 | $29.42 | 5,164,356 |
| 2017-06-19 | $34.44 | $34.78 | $34.44 | $34.64 | $29.35 | 3,949,942 |
| 2017-06-16 | $34.26 | $34.55 | $34.23 | $34.54 | $29.27 | 2,511,306 |
| 2017-06-15 | $34.04 | $34.35 | $33.95 | $34.11 | $28.91 | 3,296,181 |
| 2017-06-14 | $34.50 | $34.61 | $34.28 | $34.36 | $29.12 | 2,739,735 |
| 2017-06-13 | $34.13 | $34.29 | $33.95 | $34.19 | $28.97 | 3,310,388 |
| 2017-06-12 | $34.03 | $34.10 | $33.90 | $34.06 | $28.86 | 3,266,594 |
| 2017-06-09 | $34.39 | $34.59 | $34.01 | $34.17 | $28.96 | 6,947,767 |
| 2017-06-08 | $35.02 | $35.05 | $34.64 | $34.82 | $29.51 | 3,153,176 |
| 2017-06-07 | $34.66 | $34.90 | $34.65 | $34.88 | $29.56 | 5,047,184 |
| 2017-06-06 | $34.91 | $35.15 | $34.85 | $34.94 | $29.61 | 3,188,001 |
| 2017-06-05 | $35.24 | $35.27 | $34.87 | $34.92 | $29.59 | 4,595,149 |
| 2017-06-02 | $35.02 | $35.19 | $34.93 | $35.11 | $29.75 | 5,115,830 |
| 2017-06-01 | $34.74 | $34.94 | $34.71 | $34.81 | $29.50 | 4,155,367 |
| 2017-05-31 | $34.25 | $34.48 | $34.18 | $34.39 | $29.14 | 3,703,558 |
| 2017-05-30 | $33.97 | $34.20 | $33.90 | $34.01 | $28.82 | 2,603,087 |
| 2017-05-26 | $34.13 | $34.19 | $33.81 | $33.85 | $28.69 | 2,555,256 |
| 2017-05-25 | $34.16 | $34.40 | $34.14 | $34.34 | $29.10 | 2,606,058 |
| 2017-05-24 | $34.01 | $34.38 | $34.01 | $34.27 | $29.04 | 4,293,776 |
| 2017-05-23 | $33.91 | $34.14 | $33.87 | $34.08 | $28.88 | 3,979,157 |
| 2017-05-22 | $33.83 | $34.13 | $33.82 | $33.95 | $28.77 | 4,377,047 |
| 2017-05-19 | $34.07 | $34.20 | $33.81 | $33.90 | $28.73 | 3,215,930 |
| 2017-05-18 | $34.26 | $34.31 | $33.81 | $34.02 | $28.83 | 3,723,766 |
| 2017-05-17 | $34.48 | $34.69 | $34.17 | $34.17 | $28.96 | 5,580,990 |
| 2017-05-16 | $34.25 | $34.55 | $34.11 | $34.41 | $29.16 | 4,951,746 |
| 2017-05-15 | $33.97 | $34.24 | $33.84 | $34.21 | $28.99 | 6,014,257 |
| 2017-05-12 | $33.20 | $34.08 | $33.17 | $34.00 | $28.81 | 193,323 |
| 2017-05-11 | $30.96 | $31.18 | $30.88 | $31.13 | $26.38 | 2,717,935 |
| 2017-05-10 | $30.96 | $31.11 | $30.91 | $31.04 | $26.30 | 2,604,600 |
| 2017-05-09 | $30.71 | $30.99 | $30.66 | $30.90 | $26.19 | 4,359,351 |
| 2017-05-08 | $30.46 | $30.46 | $30.21 | $30.23 | $25.62 | 2,511,017 |
| 2017-05-05 | $30.44 | $30.46 | $30.32 | $30.46 | $25.81 | 2,605,068 |
| 2017-05-04 | $30.40 | $30.68 | $30.39 | $30.63 | $25.96 | 3,691,105 |
| 2017-05-03 | $30.69 | $30.70 | $30.42 | $30.50 | $25.85 | 3,019,978 |
| 2017-05-02 | $30.41 | $30.74 | $30.24 | $30.70 | $26.02 | 4,442,141 |
| 2017-05-01 | $30.32 | $30.66 | $30.25 | $30.27 | $25.65 | 2,902,501 |
| 2017-04-28 | $30.58 | $30.65 | $30.21 | $30.25 | $25.63 | 4,930,517 |
| 2017-04-27 | $30.58 | $31.07 | $30.53 | $30.86 | $26.15 | 4,690,020 |
| 2017-04-26 | $30.50 | $30.74 | $30.47 | $30.58 | $25.91 | 4,205,121 |
| 2017-04-25 | $30.59 | $30.63 | $30.47 | $30.49 | $25.84 | 3,020,989 |
| 2017-04-24 | $30.20 | $30.34 | $30.13 | $30.24 | $25.63 | 2,642,645 |
| 2017-04-21 | $29.82 | $29.85 | $29.63 | $29.76 | $25.22 | 2,044,837 |
| 2017-04-20 | $30.00 | $30.01 | $29.87 | $29.90 | $25.34 | 3,179,855 |
| 2017-04-19 | $30.08 | $30.08 | $29.74 | $29.77 | $25.23 | 3,641,658 |
| 2017-04-18 | $29.96 | $29.99 | $29.66 | $29.76 | $25.22 | 4,444,100 |
| 2017-04-17 | $30.17 | $30.34 | $30.12 | $30.15 | $25.55 | 2,574,077 |
| 2017-04-13 | $30.09 | $30.23 | $30.04 | $30.14 | $25.54 | 2,649,927 |
| 2017-04-12 | $30.09 | $30.21 | $30.05 | $30.14 | $25.54 | 2,324,665 |
| 2017-04-11 | $30.16 | $30.24 | $30.00 | $30.18 | $25.57 | 2,963,254 |
| 2017-04-10 | $29.88 | $30.03 | $29.83 | $29.90 | $25.34 | 3,923,177 |
| 2017-04-07 | $30.26 | $30.38 | $30.14 | $30.30 | $25.68 | 7,000,553 |
| 2017-04-06 | $30.30 | $30.61 | $30.25 | $30.44 | $25.80 | 3,927,962 |
| 2017-04-05 | $30.83 | $30.90 | $30.43 | $30.46 | $25.81 | 5,355,641 |
| 2017-04-04 | $31.28 | $31.40 | $31.21 | $31.28 | $26.51 | 2,856,579 |
| 2017-04-03 | $31.05 | $31.29 | $31.04 | $31.14 | $26.39 | 2,811,839 |
| 2017-03-31 | $31.16 | $31.34 | $31.13 | $31.14 | $26.39 | 2,743,422 |
| 2017-03-30 | $31.38 | $31.39 | $31.16 | $31.17 | $26.41 | 2,268,612 |
| 2017-03-29 | $31.21 | $31.37 | $31.20 | $31.29 | $26.52 | 3,480,569 |
| 2017-03-28 | $31.58 | $31.61 | $31.33 | $31.33 | $26.55 | 4,575,772 |
| 2017-03-27 | $31.65 | $31.88 | $31.63 | $31.80 | $26.95 | 4,517,365 |
| 2017-03-24 | $31.19 | $31.38 | $31.11 | $31.31 | $26.53 | 3,983,616 |
| 2017-03-23 | $31.16 | $31.60 | $31.14 | $31.30 | $26.52 | 11,268,899 |
| 2017-03-22 | $30.57 | $31.04 | $30.51 | $30.98 | $26.25 | 6,134,387 |
| 2017-03-21 | $30.82 | $30.89 | $30.36 | $30.37 | $25.74 | 3,920,754 |
| 2017-03-20 | $30.72 | $30.88 | $30.69 | $30.70 | $26.02 | 3,443,903 |
| 2017-03-17 | $30.55 | $30.90 | $30.50 | $30.69 | $26.01 | 4,358,735 |
| 2017-03-16 | $30.52 | $30.59 | $30.39 | $30.52 | $25.86 | 3,101,253 |
| 2017-03-15 | $30.09 | $30.27 | $30.01 | $30.21 | $25.60 | 5,140,700 |
| 2017-03-14 | $29.99 | $30.54 | $29.98 | $30.30 | $25.68 | 7,598,919 |
| 2017-03-13 | $29.88 | $30.13 | $29.81 | $30.07 | $25.48 | 3,957,579 |
| 2017-03-10 | $29.49 | $29.58 | $29.37 | $29.55 | $25.04 | 3,931,974 |
| 2017-03-09 | $29.32 | $29.58 | $29.31 | $29.56 | $25.05 | 3,763,720 |
| 2017-03-08 | $29.49 | $29.56 | $29.33 | $29.41 | $24.92 | 4,613,046 |
| 2017-03-07 | $29.09 | $29.62 | $29.03 | $29.50 | $25.00 | 3,971,791 |
| 2017-03-06 | $29.77 | $29.82 | $29.60 | $29.62 | $25.10 | 3,366,230 |
| 2017-03-03 | $29.64 | $29.96 | $29.60 | $29.92 | $25.35 | 5,304,057 |
| 2017-03-02 | $29.42 | $29.78 | $29.38 | $29.60 | $25.08 | 6,804,912 |
| 2017-03-01 | $29.01 | $29.42 | $28.95 | $29.32 | $24.85 | 6,946,968 |
| 2017-02-28 | $29.45 | $29.57 | $29.18 | $29.26 | $24.80 | 3,929,559 |
| 2017-02-27 | $29.12 | $29.39 | $29.11 | $29.37 | $24.89 | 3,631,413 |
| 2017-02-24 | $29.23 | $29.36 | $29.20 | $29.35 | $24.87 | 3,539,599 |
| 2017-02-23 | $29.24 | $29.63 | $29.22 | $29.51 | $25.01 | 5,213,038 |
| 2017-02-22 | $28.62 | $28.98 | $28.61 | $28.92 | $24.51 | 5,119,003 |
| 2017-02-21 | $28.98 | $29.13 | $28.87 | $29.01 | $24.58 | 4,472,091 |
| 2017-02-17 | $29.16 | $29.27 | $28.94 | $29.16 | $24.71 | 4,496,430 |
| 2017-02-16 | $28.74 | $28.89 | $28.66 | $28.76 | $24.37 | 4,400,523 |
| 2017-02-15 | $28.55 | $28.86 | $28.52 | $28.84 | $24.44 | 3,758,360 |
| 2017-02-14 | $29.37 | $29.66 | $29.33 | $29.59 | $24.29 | 5,476,527 |
| 2017-02-13 | $29.60 | $29.74 | $29.53 | $29.64 | $24.33 | 5,482,650 |
| 2017-02-10 | $29.24 | $29.63 | $29.20 | $29.53 | $24.24 | 8,700,911 |
| 2017-02-09 | $29.13 | $29.35 | $29.07 | $29.30 | $24.05 | 7,263,959 |
| 2017-02-08 | $28.17 | $28.66 | $28.17 | $28.62 | $23.50 | 5,108,983 |
| 2017-02-07 | $28.19 | $28.30 | $28.09 | $28.26 | $23.20 | 6,341,361 |
| 2017-02-06 | $27.71 | $28.11 | $27.71 | $28.09 | $23.06 | 6,300,448 |
| 2017-02-03 | $27.55 | $27.94 | $27.55 | $27.92 | $22.92 | 10,788,366 |
| 2017-02-02 | $27.01 | $27.58 | $26.98 | $27.56 | $22.63 | 11,199,155 |
| 2017-02-01 | $27.32 | $27.76 | $27.23 | $27.76 | $22.79 | 10,012,135 |
| 2017-01-31 | $26.52 | $27.25 | $26.51 | $27.23 | $22.35 | 10,641,619 |
| 2017-01-30 | $27.04 | $27.10 | $26.95 | $27.09 | $22.24 | 6,143,032 |
| 2017-01-27 | $26.94 | $27.08 | $26.81 | $27.05 | $22.21 | 7,378,677 |
| 2017-01-26 | $27.57 | $27.58 | $26.64 | $26.72 | $21.94 | 10,392,102 |
| 2017-01-25 | $27.23 | $27.39 | $27.10 | $27.29 | $22.40 | 4,791,692 |
| 2017-01-24 | $26.93 | $27.13 | $26.65 | $26.99 | $22.16 | 9,280,786 |
| 2017-01-23 | $27.10 | $27.15 | $26.87 | $27.10 | $22.25 | 5,507,059 |
| 2017-01-20 | $27.39 | $27.42 | $26.87 | $27.07 | $22.22 | 10,124,635 |
| 2017-01-19 | $28.23 | $28.31 | $27.81 | $27.91 | $22.91 | 3,692,976 |
| 2017-01-18 | $28.65 | $28.66 | $28.43 | $28.50 | $23.40 | 6,141,814 |
| 2017-01-17 | $28.69 | $28.69 | $28.38 | $28.47 | $23.37 | 7,320,845 |
| 2017-01-13 | $28.36 | $28.59 | $28.20 | $28.58 | $23.46 | 5,159,759 |
| 2017-01-12 | $28.12 | $28.32 | $28.02 | $28.24 | $23.18 | 8,548,973 |
| 2017-01-11 | $28.47 | $28.63 | $27.97 | $28.18 | $23.13 | 7,149,662 |
| 2017-01-10 | $28.72 | $28.81 | $28.61 | $28.75 | $23.60 | 5,332,242 |
| 2017-01-09 | $28.33 | $28.58 | $28.27 | $28.53 | $23.42 | 4,158,639 |
| 2017-01-06 | $28.41 | $28.55 | $28.33 | $28.43 | $23.34 | 6,055,478 |
| 2017-01-05 | $28.32 | $28.76 | $28.25 | $28.69 | $23.55 | 5,583,039 |
| 2017-01-04 | $27.88 | $28.00 | $27.79 | $27.93 | $22.93 | 4,562,021 |
| 2017-01-03 | $27.53 | $27.74 | $27.45 | $27.71 | $22.75 | 5,130,750 |
| 2016-12-30 | $27.54 | $27.56 | $27.25 | $27.32 | $22.43 | 3,724,861 |
| 2016-12-29 | $27.37 | $27.57 | $27.27 | $27.36 | $22.46 | 4,589,895 |
| 2016-12-28 | $27.52 | $27.54 | $27.19 | $27.21 | $22.34 | 4,793,849 |
| 2016-12-27 | $27.38 | $27.50 | $27.23 | $27.26 | $22.38 | 2,983,438 |
| 2016-12-23 | $27.27 | $27.41 | $27.17 | $27.31 | $22.42 | 2,983,680 |
| 2016-12-22 | $27.17 | $27.26 | $27.06 | $27.18 | $22.31 | 12,610,573 |
| 2016-12-21 | $27.15 | $27.18 | $26.92 | $27.06 | $22.21 | 12,246,099 |
| 2016-12-20 | $27.08 | $27.19 | $26.92 | $27.02 | $22.18 | 12,312,712 |
| 2016-12-19 | $27.28 | $27.43 | $26.92 | $26.95 | $22.12 | 15,963,692 |
| 2016-12-16 | $27.99 | $28.01 | $27.67 | $27.86 | $22.87 | 8,478,993 |
| 2016-12-15 | $27.43 | $27.79 | $27.40 | $27.70 | $22.74 | 12,047,962 |
| 2016-12-14 | $27.75 | $27.78 | $27.26 | $27.29 | $22.40 | 10,803,187 |
| 2016-12-13 | $27.29 | $27.74 | $27.23 | $27.70 | $22.74 | 10,627,144 |
| 2016-12-12 | $26.83 | $27.09 | $26.79 | $26.94 | $22.12 | 7,254,388 |
| 2016-12-09 | $26.71 | $27.42 | $26.70 | $27.16 | $22.30 | 8,677,307 |
| 2016-12-08 | $26.13 | $26.32 | $26.02 | $26.27 | $21.57 | 7,212,763 |
| 2016-12-07 | $26.06 | $26.06 | $25.55 | $25.85 | $21.22 | 11,604,698 |
| 2016-12-06 | $26.02 | $26.06 | $25.86 | $26.01 | $21.35 | 5,151,716 |
| 2016-12-05 | $26.03 | $26.04 | $25.68 | $25.82 | $21.20 | 7,953,440 |
| 2016-12-02 | $25.94 | $26.11 | $25.86 | $25.89 | $21.25 | 8,836,805 |
| 2016-12-01 | $26.21 | $26.26 | $25.76 | $25.81 | $21.19 | 8,999,972 |
| 2016-11-30 | $26.64 | $26.70 | $26.10 | $26.14 | $21.46 | 10,600,987 |
| 2016-11-29 | $26.84 | $26.98 | $26.70 | $26.71 | $21.93 | 6,372,927 |
| 2016-11-28 | $26.75 | $26.98 | $26.63 | $26.73 | $21.94 | 6,368,407 |
| 2016-11-25 | $27.23 | $27.23 | $26.94 | $27.10 | $22.25 | 9,569,300 |
| 2016-11-23 | $26.01 | $26.40 | $25.88 | $26.37 | $21.65 | 13,544,061 |
| 2016-11-22 | $27.13 | $27.16 | $26.38 | $26.43 | $21.70 | 13,820,591 |
| 2016-11-21 | $27.24 | $27.41 | $27.22 | $27.34 | $22.44 | 4,236,116 |
| 2016-11-18 | $27.05 | $27.27 | $27.00 | $27.12 | $22.26 | 6,994,277 |
| 2016-11-17 | $27.40 | $27.51 | $27.33 | $27.35 | $22.45 | 7,908,531 |
| 2016-11-16 | $27.44 | $27.68 | $27.37 | $27.40 | $22.49 | 6,476,627 |
| 2016-11-15 | $27.43 | $27.75 | $27.36 | $27.63 | $22.68 | 3,514,700 |
| 2016-11-14 | $27.57 | $27.85 | $27.53 | $27.65 | $22.70 | 5,438,943 |
| 2016-11-11 | $27.61 | $28.37 | $27.52 | $27.98 | $22.97 | 12,122,733 |
| 2016-11-10 | $27.40 | $28.21 | $27.40 | $27.68 | $22.72 | 17,307,728 |
| 2016-11-09 | $28.70 | $29.16 | $28.37 | $28.95 | $23.77 | 9,201,347 |
| 2016-11-08 | $28.00 | $28.10 | $27.92 | $27.99 | $22.98 | 4,206,935 |
| 2016-11-07 | $27.74 | $27.96 | $27.74 | $27.89 | $22.90 | 3,647,217 |
| 2016-11-04 | $27.72 | $27.87 | $27.63 | $27.66 | $22.71 | 5,700,438 |
| 2016-11-03 | $28.30 | $28.34 | $27.66 | $27.74 | $22.77 | 4,477,310 |
| 2016-11-02 | $28.45 | $28.48 | $28.12 | $28.21 | $23.16 | 6,065,937 |
| 2016-11-01 | $28.25 | $28.27 | $27.82 | $27.99 | $22.98 | 5,870,574 |
| 2016-10-31 | $28.50 | $28.59 | $28.30 | $28.32 | $23.25 | 4,552,864 |
| 2016-10-28 | $28.44 | $28.77 | $28.08 | $28.60 | $23.48 | 13,840,721 |
| 2016-10-27 | $30.00 | $30.03 | $28.00 | $28.54 | $23.43 | 20,211,174 |
| 2016-10-26 | $29.45 | $29.72 | $29.39 | $29.59 | $24.29 | 3,803,069 |
| 2016-10-25 | $29.90 | $30.04 | $29.40 | $29.79 | $24.46 | 8,936,796 |
| 2016-10-24 | $30.24 | $30.27 | $30.02 | $30.08 | $24.69 | 4,133,652 |
| 2016-10-21 | $30.68 | $30.86 | $30.61 | $30.72 | $25.22 | 2,681,479 |
| 2016-10-20 | $30.78 | $31.14 | $30.76 | $31.00 | $25.45 | 3,004,649 |
| 2016-10-19 | $30.90 | $31.02 | $30.77 | $30.78 | $25.27 | 3,033,167 |
| 2016-10-18 | $31.39 | $31.41 | $31.16 | $31.27 | $25.67 | 3,923,081 |
| 2016-10-17 | $30.32 | $31.10 | $30.27 | $30.73 | $25.23 | 8,283,519 |
| 2016-10-14 | $30.72 | $30.84 | $30.57 | $30.59 | $25.11 | 4,253,067 |
| 2016-10-13 | $30.42 | $30.96 | $30.40 | $30.84 | $25.32 | 3,447,799 |
| 2016-10-12 | $30.98 | $31.08 | $30.69 | $30.80 | $25.29 | 3,401,032 |
| 2016-10-11 | $31.56 | $31.69 | $31.05 | $31.12 | $25.55 | 5,619,033 |
| 2016-10-10 | $32.02 | $32.20 | $32.02 | $32.06 | $26.32 | 3,693,999 |
| 2016-10-07 | $32.08 | $32.36 | $32.00 | $32.29 | $26.51 | 4,009,040 |
| 2016-10-06 | $32.30 | $32.44 | $32.17 | $32.26 | $26.48 | 3,514,564 |
| 2016-10-05 | $32.57 | $32.76 | $32.51 | $32.60 | $26.76 | 4,325,343 |
| 2016-10-04 | $32.97 | $33.27 | $32.34 | $32.57 | $26.74 | 5,415,371 |
| 2016-10-03 | $32.86 | $33.05 | $32.72 | $33.00 | $27.09 | 3,088,843 |
| 2016-09-30 | $32.91 | $33.17 | $32.86 | $32.86 | $26.98 | 4,557,364 |
| 2016-09-29 | $33.44 | $33.47 | $32.77 | $33.05 | $27.13 | 6,969,162 |
| 2016-09-28 | $33.99 | $34.09 | $33.73 | $33.82 | $27.76 | 8,517,959 |
| 2016-09-27 | $33.05 | $33.63 | $32.98 | $33.61 | $27.59 | 3,677,853 |
| 2016-09-26 | $33.67 | $33.71 | $33.43 | $33.55 | $27.54 | 4,243,288 |
| 2016-09-23 | $33.95 | $34.15 | $33.89 | $33.97 | $27.89 | 3,795,020 |
| 2016-09-22 | $34.23 | $34.34 | $34.11 | $34.28 | $28.14 | 4,547,893 |
| 2016-09-21 | $33.48 | $33.78 | $33.19 | $33.75 | $27.71 | 3,941,453 |
| 2016-09-20 | $33.98 | $34.06 | $33.59 | $33.65 | $27.62 | 3,429,700 |
| 2016-09-19 | $33.61 | $33.74 | $33.46 | $33.52 | $27.52 | 3,330,061 |
| 2016-09-16 | $34.12 | $34.15 | $33.68 | $33.82 | $27.76 | 5,154,736 |
| 2016-09-15 | $33.19 | $33.82 | $33.00 | $33.66 | $27.63 | 6,023,890 |
| 2016-09-14 | $32.91 | $33.27 | $32.83 | $33.10 | $27.17 | 6,971,613 |
| 2016-09-13 | $32.86 | $32.99 | $32.48 | $32.74 | $26.88 | 5,833,713 |
| 2016-09-12 | $32.53 | $33.34 | $32.47 | $33.24 | $27.29 | 3,603,504 |
| 2016-09-09 | $32.85 | $32.85 | $32.19 | $32.20 | $26.43 | 4,467,135 |
| 2016-09-08 | $32.83 | $33.08 | $32.82 | $33.04 | $27.12 | 6,069,396 |
| 2016-09-07 | $33.07 | $33.21 | $32.96 | $33.18 | $27.24 | 4,487,444 |
| 2016-09-06 | $33.18 | $33.29 | $33.04 | $33.09 | $27.16 | 3,789,101 |
| 2016-09-02 | $33.08 | $33.48 | $32.96 | $33.31 | $27.35 | 3,646,805 |
| 2016-09-01 | $32.37 | $32.69 | $32.36 | $32.60 | $26.76 | 6,530,974 |
| 2016-08-31 | $32.72 | $32.86 | $32.61 | $32.81 | $26.94 | 4,773,605 |
| 2016-08-30 | $33.15 | $33.31 | $33.07 | $33.21 | $27.26 | 4,694,221 |
| 2016-08-29 | $33.11 | $33.42 | $33.05 | $33.30 | $27.34 | 2,478,380 |
| 2016-08-26 | $33.15 | $33.45 | $32.79 | $33.05 | $27.13 | 4,839,141 |
| 2016-08-25 | $33.30 | $33.56 | $33.12 | $33.23 | $27.28 | 3,894,928 |
| 2016-08-24 | $34.15 | $34.51 | $33.42 | $33.50 | $27.50 | 5,431,911 |
| 2016-08-23 | $33.98 | $34.07 | $33.72 | $33.83 | $27.77 | 4,632,250 |
| 2016-08-22 | $33.56 | $33.99 | $33.56 | $33.85 | $27.79 | 6,350,125 |
| 2016-08-19 | $33.53 | $33.57 | $33.31 | $33.56 | $27.55 | 3,266,344 |
| 2016-08-18 | $33.41 | $33.69 | $33.38 | $33.57 | $27.56 | 3,092,237 |
| 2016-08-17 | $33.56 | $33.70 | $33.33 | $33.62 | $27.60 | 3,680,334 |
| 2016-08-16 | $33.50 | $33.72 | $33.45 | $33.55 | $27.54 | 3,945,206 |
| 2016-08-15 | $33.65 | $33.72 | $33.42 | $33.44 | $27.45 | 3,672,948 |
| 2016-08-12 | $33.57 | $33.75 | $33.38 | $33.54 | $27.53 | 5,102,921 |
| 2016-08-11 | $33.69 | $33.97 | $33.61 | $33.81 | $27.76 | 3,568,075 |
| 2016-08-10 | $33.76 | $33.76 | $33.50 | $33.55 | $27.54 | 3,310,140 |
| 2016-08-09 | $34.08 | $34.28 | $34.05 | $34.14 | $27.66 | 4,840,057 |
| 2016-08-08 | $34.18 | $34.62 | $34.15 | $34.50 | $27.96 | 6,084,947 |
| 2016-08-05 | $34.98 | $35.04 | $34.18 | $34.28 | $27.78 | 11,262,579 |
| 2016-08-04 | $34.07 | $34.46 | $34.03 | $34.30 | $27.79 | 6,766,477 |
| 2016-08-03 | $33.76 | $34.26 | $33.76 | $34.09 | $27.62 | 9,400,315 |
| 2016-08-02 | $34.00 | $34.34 | $33.83 | $34.21 | $27.72 | 7,691,553 |
| 2016-08-01 | $33.66 | $34.07 | $33.66 | $33.84 | $27.42 | 6,605,200 |
| 2016-07-29 | $34.01 | $34.34 | $33.47 | $34.14 | $27.66 | 11,506,526 |
| 2016-07-28 | $32.54 | $34.35 | $32.51 | $34.29 | $27.79 | 20,001,285 |
| 2016-07-27 | $31.05 | $31.57 | $31.04 | $31.54 | $25.56 | 9,422,359 |
| 2016-07-26 | $31.12 | $31.20 | $30.75 | $30.91 | $25.05 | 8,335,275 |
| 2016-07-25 | $31.07 | $31.28 | $30.89 | $31.15 | $25.24 | 8,189,835 |
| 2016-07-22 | $30.44 | $31.23 | $30.40 | $31.13 | $25.23 | 12,323,120 |
| 2016-07-21 | $30.37 | $30.62 | $30.37 | $30.53 | $24.74 | 9,729,698 |
| 2016-07-20 | $30.49 | $30.73 | $30.47 | $30.57 | $24.77 | 5,953,045 |
| 2016-07-19 | $30.31 | $30.44 | $30.17 | $30.30 | $24.55 | 7,143,592 |
| 2016-07-18 | $30.48 | $30.63 | $30.45 | $30.55 | $24.76 | 5,850,035 |
| 2016-07-15 | $30.42 | $30.46 | $30.12 | $30.24 | $24.50 | 7,349,686 |
| 2016-07-14 | $30.48 | $30.50 | $30.16 | $30.34 | $24.58 | 9,503,186 |
| 2016-07-13 | $30.31 | $30.48 | $30.15 | $30.16 | $24.44 | 9,620,713 |
| 2016-07-12 | $29.87 | $30.31 | $29.83 | $30.20 | $24.47 | 11,359,333 |
| 2016-07-11 | $29.93 | $30.20 | $29.85 | $29.97 | $24.29 | 3,773,722 |
| 2016-07-08 | $29.93 | $30.29 | $29.90 | $30.11 | $24.40 | 3,788,289 |
| 2016-07-07 | $30.30 | $30.41 | $29.98 | $30.11 | $24.40 | 3,846,428 |
| 2016-07-06 | $29.77 | $30.11 | $29.68 | $30.09 | $24.38 | 4,352,131 |
| 2016-07-05 | $29.98 | $30.29 | $29.98 | $30.15 | $24.43 | 4,031,833 |
| 2016-07-01 | $30.19 | $30.46 | $30.12 | $30.42 | $24.65 | 4,066,705 |
| 2016-06-30 | $29.63 | $30.24 | $29.59 | $30.19 | $24.46 | 5,627,490 |
| 2016-06-29 | $29.68 | $30.12 | $29.41 | $29.85 | $24.19 | 6,757,438 |
| 2016-06-28 | $28.46 | $29.17 | $28.39 | $29.09 | $23.57 | 5,927,770 |
| 2016-06-27 | $27.91 | $28.05 | $27.57 | $27.95 | $22.65 | 8,211,286 |
| 2016-06-24 | $27.65 | $28.76 | $27.61 | $27.86 | $22.58 | 10,567,309 |
| 2016-06-23 | $29.12 | $29.31 | $28.80 | $29.29 | $23.73 | 4,196,894 |
| 2016-06-22 | $28.98 | $29.19 | $28.64 | $28.70 | $23.26 | 6,579,673 |
| 2016-06-21 | $28.75 | $28.90 | $28.57 | $28.64 | $23.21 | 4,146,878 |
| 2016-06-20 | $28.89 | $28.90 | $28.40 | $28.42 | $23.03 | 5,178,014 |
| 2016-06-17 | $27.75 | $27.75 | $27.44 | $27.58 | $22.35 | 8,598,610 |
| 2016-06-16 | $27.16 | $27.68 | $26.97 | $27.63 | $22.39 | 6,181,574 |
| 2016-06-15 | $27.57 | $27.76 | $27.30 | $27.37 | $22.18 | 4,787,591 |
| 2016-06-14 | $27.16 | $27.32 | $26.99 | $27.26 | $22.09 | 6,095,743 |
| 2016-06-13 | $27.69 | $27.91 | $27.56 | $27.60 | $22.36 | 3,772,564 |
| 2016-06-10 | $28.17 | $28.22 | $27.75 | $27.97 | $22.66 | 5,556,510 |
| 2016-06-09 | $29.20 | $29.37 | $28.92 | $28.96 | $23.47 | 3,629,223 |
| 2016-06-08 | $29.91 | $29.91 | $29.60 | $29.64 | $24.02 | 3,686,836 |
| 2016-06-07 | $29.88 | $30.00 | $29.82 | $29.85 | $24.19 | 4,011,037 |
| 2016-06-06 | $29.77 | $30.03 | $29.77 | $29.87 | $24.20 | 2,787,414 |
| 2016-06-03 | $29.84 | $29.90 | $29.55 | $29.73 | $24.09 | 2,759,836 |
| 2016-06-02 | $29.40 | $29.74 | $29.34 | $29.67 | $24.04 | 3,038,510 |
| 2016-06-01 | $29.36 | $29.56 | $29.34 | $29.45 | $23.86 | 4,156,038 |
| 2016-05-31 | $30.09 | $30.20 | $29.56 | $29.70 | $24.07 | 4,573,150 |
| 2016-05-27 | $29.58 | $29.91 | $29.58 | $29.88 | $24.21 | 4,898,972 |
| 2016-05-26 | $29.68 | $30.09 | $29.67 | $29.95 | $24.27 | 5,474,715 |
| 2016-05-25 | $29.92 | $30.09 | $29.76 | $29.98 | $24.29 | 4,727,652 |
| 2016-05-24 | $29.04 | $29.53 | $29.03 | $29.48 | $23.89 | 3,534,346 |
| 2016-05-23 | $28.69 | $28.82 | $28.54 | $28.65 | $23.22 | 3,350,832 |
| 2016-05-20 | $28.49 | $28.83 | $28.48 | $28.69 | $23.25 | 3,643,113 |
| 2016-05-19 | $28.49 | $28.50 | $28.11 | $28.38 | $23.00 | 2,998,090 |
| 2016-05-18 | $28.80 | $28.91 | $28.61 | $28.85 | $23.38 | 3,805,293 |
| 2016-05-17 | $28.90 | $28.94 | $28.67 | $28.79 | $23.33 | 2,381,906 |
| 2016-05-16 | $28.42 | $28.84 | $28.41 | $28.79 | $23.33 | 3,673,671 |
| 2016-05-13 | $28.39 | $28.70 | $28.39 | $28.50 | $23.09 | 4,736,152 |
| 2016-05-12 | $28.98 | $28.98 | $28.37 | $28.39 | $23.00 | 3,616,769 |
| 2016-05-11 | $28.78 | $28.93 | $28.60 | $28.61 | $23.18 | 2,258,902 |
| 2016-05-10 | $28.81 | $29.00 | $28.73 | $28.94 | $23.45 | 3,315,446 |
| 2016-05-09 | $28.63 | $28.93 | $28.56 | $28.78 | $23.32 | 3,361,158 |
| 2016-05-06 | $27.90 | $28.05 | $27.74 | $27.96 | $22.66 | 2,889,608 |
| 2016-05-05 | $28.09 | $28.21 | $27.94 | $28.10 | $22.77 | 3,884,525 |
| 2016-05-04 | $28.20 | $28.35 | $28.08 | $28.26 | $22.90 | 4,892,073 |
| 2016-05-03 | $28.81 | $29.17 | $28.75 | $28.92 | $23.43 | 5,237,433 |
| 2016-05-02 | $29.11 | $29.29 | $28.91 | $29.28 | $23.73 | 2,607,929 |
| 2016-04-29 | $29.73 | $29.76 | $28.88 | $28.96 | $23.47 | 4,752,661 |
| 2016-04-28 | $29.22 | $29.51 | $29.09 | $29.27 | $23.72 | 3,706,874 |
| 2016-04-27 | $29.37 | $29.58 | $29.31 | $29.42 | $23.84 | 4,806,900 |
| 2016-04-26 | $29.69 | $29.79 | $29.49 | $29.60 | $23.99 | 3,805,650 |
| 2016-04-25 | $29.97 | $30.06 | $29.86 | $30.01 | $24.32 | 2,698,118 |
| 2016-04-22 | $30.09 | $30.18 | $29.87 | $30.10 | $24.39 | 2,280,498 |
| 2016-04-21 | $29.95 | $30.17 | $29.93 | $30.13 | $24.41 | 4,089,478 |
| 2016-04-20 | $30.00 | $30.28 | $29.97 | $30.17 | $24.45 | 3,518,097 |
| 2016-04-19 | $30.27 | $30.41 | $30.13 | $30.25 | $24.51 | 4,323,453 |
| 2016-04-18 | $29.66 | $30.27 | $29.66 | $30.20 | $24.47 | 7,279,728 |
| 2016-04-15 | $29.74 | $29.80 | $29.59 | $29.71 | $24.07 | 2,267,958 |
| 2016-04-14 | $29.59 | $29.72 | $29.47 | $29.64 | $24.02 | 1,991,178 |
| 2016-04-13 | $29.39 | $29.61 | $29.27 | $29.54 | $23.94 | 2,772,657 |
| 2016-04-12 | $28.99 | $29.22 | $28.77 | $29.17 | $23.64 | 3,250,250 |
| 2016-04-11 | $29.52 | $29.54 | $29.04 | $29.09 | $23.57 | 3,083,044 |
| 2016-04-08 | $29.60 | $29.63 | $29.38 | $29.45 | $23.86 | 2,951,482 |
| 2016-04-07 | $29.59 | $29.80 | $29.52 | $29.63 | $24.01 | 4,488,773 |
| 2016-04-06 | $28.91 | $29.87 | $28.90 | $29.79 | $24.14 | 5,192,549 |
| 2016-04-05 | $28.32 | $28.47 | $28.17 | $28.29 | $22.92 | 5,075,726 |
| 2016-04-04 | $28.79 | $28.79 | $28.53 | $28.56 | $23.14 | 3,825,584 |
| 2016-04-01 | $27.75 | $28.28 | $27.70 | $28.22 | $22.87 | 3,135,423 |
| 2016-03-31 | $28.29 | $28.45 | $28.16 | $28.16 | $22.82 | 2,181,948 |
| 2016-03-30 | $28.42 | $28.60 | $28.32 | $28.32 | $22.95 | 2,519,668 |
| 2016-03-29 | $28.00 | $28.61 | $27.91 | $28.53 | $23.12 | 2,939,978 |
| 2016-03-28 | $28.13 | $28.22 | $27.93 | $27.95 | $22.65 | 2,975,726 |
| 2016-03-24 | $27.82 | $28.02 | $27.78 | $28.00 | $22.69 | 3,159,237 |
| 2016-03-23 | $28.16 | $28.28 | $27.96 | $28.01 | $22.70 | 3,935,164 |
| 2016-03-22 | $27.70 | $28.25 | $27.68 | $28.17 | $22.83 | 8,217,930 |
| 2016-03-21 | $28.28 | $28.47 | $28.28 | $28.40 | $23.01 | 3,728,597 |
| 2016-03-18 | $28.53 | $28.64 | $28.33 | $28.48 | $23.08 | 4,819,409 |
| 2016-03-17 | $28.75 | $28.92 | $28.64 | $28.82 | $23.35 | 6,486,586 |
| 2016-03-16 | $28.25 | $28.73 | $28.18 | $28.64 | $23.21 | 4,875,576 |
| 2016-03-15 | $28.74 | $28.81 | $28.42 | $28.46 | $23.06 | 7,214,853 |
| 2016-03-14 | $29.33 | $29.45 | $29.20 | $29.35 | $23.78 | 8,741,251 |
| 2016-03-11 | $29.17 | $29.63 | $29.12 | $29.57 | $23.96 | 7,360,288 |
| 2016-03-10 | $29.25 | $29.40 | $28.91 | $29.00 | $23.50 | 5,378,263 |
| 2016-03-09 | $29.13 | $29.28 | $29.07 | $29.28 | $23.73 | 3,828,306 |
| 2016-03-08 | $28.83 | $29.15 | $28.81 | $28.96 | $23.47 | 3,617,759 |
| 2016-03-07 | $28.52 | $28.99 | $28.44 | $28.87 | $23.39 | 3,875,154 |
| 2016-03-04 | $28.64 | $29.09 | $28.60 | $28.87 | $23.39 | 4,312,236 |
| 2016-03-03 | $28.48 | $28.77 | $28.36 | $28.74 | $23.29 | 4,251,774 |
| 2016-03-02 | $28.74 | $29.04 | $28.64 | $29.01 | $23.51 | 5,854,529 |
| 2016-03-01 | $28.58 | $29.09 | $28.47 | $29.02 | $23.52 | 5,318,313 |
| 2016-02-29 | $28.74 | $28.90 | $28.57 | $28.67 | $23.23 | 4,854,337 |
| 2016-02-26 | $29.58 | $29.64 | $29.34 | $29.37 | $23.80 | 3,649,289 |
| 2016-02-25 | $29.35 | $29.65 | $29.20 | $29.64 | $24.02 | 2,847,147 |
| 2016-02-24 | $28.85 | $29.16 | $28.67 | $29.15 | $23.62 | 3,824,295 |
| 2016-02-23 | $29.35 | $29.57 | $29.27 | $29.31 | $23.75 | 4,983,585 |
| 2016-02-22 | $29.35 | $29.62 | $29.35 | $29.59 | $23.98 | 3,111,676 |
| 2016-02-19 | $29.17 | $29.60 | $29.17 | $29.56 | $23.95 | 4,258,551 |
| 2016-02-18 | $29.72 | $29.87 | $29.62 | $29.70 | $24.07 | 4,789,078 |
| 2016-02-17 | $29.76 | $30.16 | $29.58 | $30.06 | $24.36 | 4,602,210 |
| 2016-02-16 | $29.76 | $30.46 | $29.66 | $30.31 | $23.82 | 5,606,518 |
| 2016-02-12 | $29.18 | $29.68 | $29.14 | $29.66 | $23.31 | 2,995,676 |
| 2016-02-11 | $29.50 | $29.50 | $28.88 | $29.15 | $22.91 | 4,851,637 |
| 2016-02-10 | $28.98 | $29.38 | $28.94 | $29.04 | $22.83 | 4,789,753 |
| 2016-02-09 | $28.32 | $28.80 | $28.30 | $28.59 | $22.47 | 6,107,901 |
| 2016-02-08 | $29.07 | $29.09 | $28.29 | $28.69 | $22.55 | 11,646,535 |
| 2016-02-05 | $30.17 | $30.22 | $29.81 | $30.03 | $23.60 | 11,240,192 |
| 2016-02-04 | $30.14 | $30.53 | $29.92 | $30.47 | $23.95 | 12,627,589 |
| 2016-02-03 | $32.77 | $32.82 | $31.98 | $32.39 | $25.46 | 7,715,417 |
| 2016-02-02 | $32.53 | $32.53 | $32.15 | $32.30 | $25.39 | 5,617,246 |
| 2016-02-01 | $32.02 | $32.77 | $31.94 | $32.53 | $25.57 | 5,091,646 |
| 2016-01-29 | $31.65 | $32.24 | $31.55 | $32.22 | $25.32 | 5,121,278 |
| 2016-01-28 | $32.04 | $32.05 | $30.97 | $31.23 | $24.55 | 5,108,781 |
| 2016-01-27 | $32.07 | $32.20 | $31.42 | $31.57 | $24.81 | 4,807,476 |
| 2016-01-26 | $31.72 | $31.99 | $31.33 | $31.82 | $25.01 | 4,076,525 |
| 2016-01-25 | $31.87 | $31.97 | $31.53 | $31.55 | $24.80 | 3,364,662 |
| 2016-01-22 | $31.61 | $31.69 | $31.31 | $31.48 | $24.74 | 6,369,670 |
| 2016-01-21 | $30.69 | $30.88 | $30.20 | $30.69 | $24.12 | 5,120,963 |
| 2016-01-20 | $30.47 | $31.05 | $29.96 | $30.77 | $24.19 | 5,081,209 |
| 2016-01-19 | $31.06 | $31.07 | $30.56 | $30.82 | $24.22 | 4,357,880 |
| 2016-01-15 | $30.38 | $30.77 | $30.25 | $30.59 | $24.04 | 5,119,153 |
| 2016-01-14 | $31.35 | $31.89 | $31.09 | $31.81 | $25.00 | 4,237,319 |
| 2016-01-13 | $32.18 | $32.21 | $31.33 | $31.45 | $24.72 | 3,527,915 |
| 2016-01-12 | $31.57 | $31.80 | $31.33 | $31.70 | $24.92 | 2,956,057 |
| 2016-01-11 | $31.81 | $31.83 | $31.17 | $31.54 | $24.79 | 4,113,948 |
| 2016-01-08 | $32.54 | $32.57 | $31.70 | $31.77 | $24.97 | 3,081,104 |
| 2016-01-07 | $32.41 | $32.69 | $32.05 | $32.14 | $25.26 | 7,040,933 |
| 2016-01-06 | $33.16 | $33.50 | $33.12 | $33.34 | $26.21 | 3,316,108 |
| 2016-01-05 | $33.36 | $33.94 | $33.34 | $33.90 | $26.65 | 2,927,595 |
| 2016-01-04 | $33.50 | $33.51 | $33.05 | $33.40 | $26.25 | 3,417,272 |
| 2015-12-31 | $34.26 | $34.27 | $33.94 | $33.95 | $26.68 | 1,443,171 |
| 2015-12-30 | $34.44 | $34.74 | $34.36 | $34.49 | $27.11 | 3,238,422 |
| 2015-12-29 | $34.32 | $34.56 | $34.29 | $34.46 | $27.09 | 1,833,906 |
| 2015-12-28 | $33.92 | $34.14 | $33.87 | $34.09 | $26.79 | 1,489,664 |
| 2015-12-24 | $34.13 | $34.25 | $34.03 | $34.13 | $26.83 | 806,058 |
| 2015-12-23 | $33.57 | $34.07 | $33.56 | $33.96 | $26.69 | 2,689,449 |
| 2015-12-22 | $33.02 | $33.28 | $32.85 | $33.23 | $26.12 | 2,350,646 |
| 2015-12-21 | $33.30 | $33.36 | $32.78 | $32.94 | $25.89 | 2,911,742 |
| 2015-12-18 | $32.96 | $33.08 | $32.79 | $32.80 | $25.78 | 4,410,722 |
| 2015-12-17 | $33.41 | $33.62 | $33.23 | $33.36 | $26.22 | 2,999,505 |
| 2015-12-16 | $33.50 | $33.86 | $33.27 | $33.79 | $26.56 | 2,178,743 |
| 2015-12-15 | $33.23 | $33.53 | $33.19 | $33.26 | $26.14 | 2,782,572 |
| 2015-12-14 | $33.00 | $33.09 | $32.57 | $33.00 | $25.94 | 3,467,074 |
| 2015-12-11 | $33.35 | $34.25 | $33.07 | $33.25 | $26.13 | 4,455,417 |
| 2015-12-10 | $33.44 | $33.66 | $33.32 | $33.47 | $26.31 | 1,960,226 |
| 2015-12-09 | $33.65 | $33.82 | $33.29 | $33.46 | $26.30 | 3,342,967 |
| 2015-12-08 | $33.58 | $33.70 | $33.35 | $33.55 | $26.37 | 3,490,052 |
| 2015-12-07 | $34.13 | $34.18 | $33.80 | $33.99 | $26.72 | 3,103,134 |
| 2015-12-04 | $33.65 | $33.98 | $33.64 | $33.92 | $26.66 | 2,621,943 |
| 2015-12-03 | $34.36 | $34.37 | $33.48 | $33.57 | $26.39 | 5,124,013 |
| 2015-12-02 | $34.74 | $34.83 | $34.24 | $34.32 | $26.98 | 4,100,809 |
| 2015-12-01 | $34.33 | $34.88 | $34.18 | $34.77 | $27.33 | 4,551,474 |
| 2015-11-30 | $34.19 | $34.24 | $34.00 | $34.05 | $26.76 | 3,775,967 |
| 2015-11-27 | $34.16 | $34.24 | $34.03 | $34.05 | $26.76 | 1,252,356 |
| 2015-11-25 | $33.94 | $34.26 | $33.91 | $34.11 | $26.81 | 3,922,361 |
| 2015-11-24 | $33.60 | $34.01 | $33.55 | $33.94 | $26.68 | 4,762,414 |
| 2015-11-23 | $34.15 | $34.33 | $33.85 | $33.96 | $26.69 | 3,918,113 |
| 2015-11-20 | $34.26 | $34.35 | $34.06 | $34.08 | $26.79 | 4,738,566 |
| 2015-11-19 | $34.05 | $34.10 | $33.79 | $34.01 | $26.73 | 6,944,366 |
| 2015-11-18 | $33.55 | $33.75 | $33.48 | $33.69 | $26.48 | 5,612,851 |
| 2015-11-17 | $33.20 | $33.62 | $33.09 | $33.45 | $26.29 | 5,671,630 |
| 2015-11-16 | $32.06 | $32.82 | $32.06 | $32.78 | $25.77 | 8,504,257 |
| 2015-11-13 | $30.74 | $31.36 | $30.74 | $31.29 | $24.59 | 3,074,437 |
| 2015-11-12 | $31.42 | $31.49 | $30.82 | $30.85 | $24.25 | 2,598,642 |
| 2015-11-11 | $31.92 | $32.19 | $31.79 | $31.84 | $25.03 | 2,218,588 |
| 2015-11-10 | $31.55 | $31.76 | $31.39 | $31.72 | $24.93 | 1,979,914 |
| 2015-11-09 | $31.71 | $31.74 | $31.36 | $31.57 | $24.81 | 2,234,680 |
| 2015-11-06 | $32.09 | $32.13 | $31.68 | $32.09 | $25.22 | 3,495,020 |
| 2015-11-05 | $32.78 | $32.78 | $32.39 | $32.52 | $25.56 | 2,428,995 |
| 2015-11-04 | $32.09 | $32.27 | $31.67 | $32.13 | $25.25 | 3,907,441 |
| 2015-11-03 | $32.20 | $32.40 | $31.99 | $32.31 | $25.40 | 2,010,566 |
| 2015-11-02 | $31.89 | $32.34 | $31.85 | $32.29 | $25.38 | 2,352,408 |
| 2015-10-30 | $32.16 | $32.21 | $31.88 | $31.89 | $25.07 | 2,011,412 |
| 2015-10-29 | $31.86 | $32.26 | $31.86 | $32.24 | $25.34 | 2,832,845 |
| 2015-10-28 | $32.03 | $32.25 | $31.76 | $32.12 | $25.25 | 2,346,616 |
| 2015-10-27 | $31.36 | $31.54 | $31.21 | $31.36 | $24.65 | 2,393,041 |
| 2015-10-26 | $31.33 | $31.71 | $31.27 | $31.46 | $24.73 | 1,269,256 |
| 2015-10-23 | $31.24 | $31.57 | $31.17 | $31.36 | $24.65 | 2,228,970 |
| 2015-10-22 | $31.00 | $31.18 | $30.66 | $31.07 | $24.42 | 2,899,541 |
| 2015-10-21 | $30.89 | $30.94 | $30.26 | $30.47 | $23.95 | 3,274,620 |
| 2015-10-20 | $31.53 | $31.56 | $30.83 | $30.93 | $24.31 | 2,979,518 |
| 2015-10-19 | $32.26 | $32.44 | $31.97 | $32.20 | $25.31 | 3,629,381 |
| 2015-10-16 | $31.79 | $32.37 | $31.79 | $32.35 | $25.43 | 2,391,330 |
| 2015-10-15 | $31.80 | $32.29 | $31.74 | $32.24 | $25.34 | 2,514,717 |
| 2015-10-14 | $31.46 | $31.64 | $31.38 | $31.51 | $24.77 | 1,667,043 |
| 2015-10-13 | $31.52 | $31.77 | $31.20 | $31.30 | $24.60 | 3,289,509 |
| 2015-10-12 | $32.18 | $32.24 | $31.99 | $32.13 | $25.25 | 2,393,393 |
| 2015-10-09 | $32.30 | $32.42 | $32.12 | $32.23 | $25.33 | 2,425,058 |
| 2015-10-08 | $32.09 | $32.42 | $31.86 | $32.39 | $25.46 | 4,027,069 |
| 2015-10-07 | $31.60 | $32.16 | $31.38 | $31.92 | $25.09 | 3,624,380 |
| 2015-10-06 | $32.23 | $32.38 | $31.80 | $32.08 | $25.21 | 2,441,015 |
| 2015-10-05 | $32.16 | $32.45 | $32.16 | $32.38 | $25.45 | 1,720,074 |
| 2015-10-02 | $31.35 | $32.12 | $31.24 | $32.11 | $25.24 | 2,071,433 |
| 2015-10-01 | $31.84 | $31.99 | $31.44 | $31.79 | $24.99 | 1,914,296 |
| 2015-09-30 | $31.86 | $31.98 | $31.58 | $31.82 | $25.01 | 1,804,306 |
| 2015-09-29 | $31.24 | $31.65 | $31.02 | $31.28 | $24.59 | 2,282,516 |
| 2015-09-28 | $32.43 | $32.43 | $31.13 | $31.41 | $24.69 | 4,212,537 |
| 2015-09-25 | $32.89 | $33.01 | $32.13 | $32.36 | $25.43 | 3,432,120 |
| 2015-09-24 | $32.32 | $32.59 | $32.09 | $32.45 | $25.51 | 1,913,967 |
| 2015-09-23 | $32.33 | $32.43 | $32.11 | $32.30 | $25.39 | 1,956,743 |
| 2015-09-22 | $32.63 | $32.71 | $31.96 | $32.21 | $25.32 | 3,717,596 |
| 2015-09-21 | $34.20 | $34.25 | $33.18 | $33.54 | $26.36 | 4,795,010 |
| 2015-09-18 | $33.95 | $34.47 | $33.87 | $34.37 | $27.01 | 6,937,293 |
| 2015-09-17 | $33.24 | $34.04 | $33.15 | $33.81 | $26.57 | 3,528,652 |
| 2015-09-16 | $33.55 | $33.73 | $33.35 | $33.62 | $26.43 | 2,137,311 |
| 2015-09-15 | $33.23 | $33.49 | $33.11 | $33.46 | $26.30 | 2,312,265 |
| 2015-09-14 | $33.23 | $33.25 | $33.01 | $33.17 | $26.07 | 1,493,020 |
| 2015-09-11 | $33.11 | $33.33 | $33.06 | $33.30 | $26.17 | 2,018,818 |
| 2015-09-10 | $32.93 | $33.55 | $32.88 | $33.28 | $26.16 | 3,565,222 |
| 2015-09-09 | $33.26 | $33.26 | $32.34 | $32.40 | $25.47 | 2,532,691 |
| 2015-09-08 | $32.82 | $32.99 | $32.58 | $32.93 | $25.88 | 2,350,541 |
Astrazeneca plc (AZN) News Headlines
.jpg)
.jpg)
.jpg)
Recent Astrazeneca plc (AZN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Astrazeneca plc (AZN) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |