Brookfield Asset Management Inc - Class A (BAM) Exchange: NYSE
Data as of May 2, 2025
$53.82 ($0.56) 1.05%
Brookfield Asset Management Inc - Class A - Daily Information
Click for more stock information on Brookfield Asset Management Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $53.04 |
| Previous Close | $53.82 |
| High | $53.98 |
| Low | $52.58 |
| Adjusted Open | $53.04 |
| Previous Adjusted Close | $53.82 |
| Adjusted High | $53.98 |
| Adjusted Low | $52.58 |
About Brookfield Asset Management Inc - Class A (BAM)
Brookfield Asset Management Inc. is a global asset management company that was established in 1899 and is headquartered in Toronto, Canada. Since its inception, the firm has grown to become a leading alternative asset manager with over $515 billion of assets under management across real estate, infrastructure, private equity and credit. As a global entity, Brookfield Asset Management employs over 11,000 people in cities across the world.
Invest in Brookfield Asset Management Inc - Class A (BAM)
Historical Stock Data for Brookfield Asset Management Inc - Class A (BAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $53.04 | $53.98 | $52.58 | $53.82 | $53.82 | 1,668,385 |
| 2025-04-28 | $53.14 | $54.15 | $52.67 | $53.26 | $53.26 | 1,651,121 |
| 2025-04-25 | $52.36 | $53.24 | $52.22 | $52.95 | $52.95 | 1,753,878 |
| 2025-04-24 | $50.89 | $52.49 | $50.62 | $52.43 | $52.43 | 1,432,783 |
| 2025-04-23 | $51.07 | $52.04 | $50.48 | $50.59 | $50.59 | 1,621,344 |
| 2025-04-22 | $48.20 | $49.54 | $47.93 | $49.47 | $49.47 | 1,413,750 |
| 2025-04-21 | $48.31 | $48.39 | $46.82 | $47.28 | $47.28 | 1,489,670 |
| 2025-04-17 | $48.47 | $49.05 | $48.07 | $48.59 | $48.59 | 1,224,265 |
| 2025-04-16 | $48.35 | $48.66 | $47.20 | $47.99 | $47.99 | 1,453,244 |
| 2025-04-15 | $48.41 | $49.57 | $48.32 | $48.73 | $48.73 | 1,390,637 |
| 2025-04-14 | $48.32 | $48.75 | $47.72 | $48.33 | $48.33 | 1,690,402 |
| 2025-04-11 | $46.08 | $47.56 | $45.33 | $47.31 | $47.31 | 1,751,936 |
| 2025-04-10 | $47.26 | $47.26 | $44.89 | $46.08 | $46.08 | 3,056,559 |
| 2025-04-09 | $42.14 | $48.66 | $41.78 | $47.02 | $47.02 | 7,011,733 |
| 2025-04-08 | $45.88 | $46.33 | $42.26 | $42.90 | $42.90 | 4,711,865 |
| 2025-04-07 | $42.02 | $46.80 | $41.92 | $43.54 | $43.54 | 4,505,792 |
| 2025-04-04 | $45.05 | $45.92 | $42.31 | $44.23 | $44.23 | 2,754,198 |
| 2025-04-03 | $48.00 | $49.06 | $46.85 | $47.06 | $47.06 | 3,345,298 |
| 2025-04-02 | $48.58 | $50.83 | $48.42 | $50.81 | $50.81 | 1,370,608 |
| 2025-04-01 | $48.42 | $49.74 | $47.84 | $49.50 | $49.50 | 1,791,509 |
| 2025-03-31 | $47.45 | $48.62 | $46.49 | $48.45 | $48.45 | 2,559,984 |
| 2025-03-28 | $49.97 | $50.47 | $48.27 | $48.50 | $48.50 | 2,826,418 |
| 2025-03-27 | $50.15 | $50.92 | $49.69 | $50.41 | $50.41 | 983,778 |
| 2025-03-26 | $51.76 | $52.17 | $50.27 | $50.62 | $50.62 | 1,137,652 |
| 2025-03-25 | $51.60 | $52.04 | $50.93 | $51.74 | $51.74 | 1,098,898 |
| 2025-03-24 | $50.43 | $51.60 | $50.39 | $51.44 | $51.44 | 1,592,723 |
| 2025-03-21 | $48.50 | $49.57 | $48.16 | $49.53 | $49.53 | 1,469,894 |
| 2025-03-20 | $48.70 | $49.93 | $48.60 | $49.35 | $49.35 | 1,753,916 |
| 2025-03-19 | $48.43 | $50.13 | $47.95 | $49.69 | $49.69 | 1,523,643 |
| 2025-03-18 | $47.85 | $48.61 | $47.53 | $48.48 | $48.48 | 1,449,881 |
| 2025-03-17 | $46.93 | $48.20 | $46.93 | $47.94 | $47.94 | 1,376,022 |
| 2025-03-14 | $46.69 | $46.98 | $46.09 | $46.93 | $46.93 | 1,836,184 |
| 2025-03-13 | $47.37 | $47.43 | $45.41 | $45.62 | $45.62 | 3,674,466 |
| 2025-03-12 | $47.99 | $48.24 | $46.57 | $47.51 | $47.51 | 1,740,447 |
| 2025-03-11 | $46.84 | $47.67 | $46.34 | $46.71 | $46.71 | 2,700,194 |
| 2025-03-10 | $47.43 | $47.81 | $45.97 | $46.89 | $46.89 | 2,811,852 |
| 2025-03-07 | $49.86 | $49.86 | $47.32 | $48.61 | $48.61 | 5,126,119 |
| 2025-03-06 | $52.10 | $52.25 | $49.92 | $50.30 | $50.30 | 3,901,278 |
| 2025-03-05 | $52.76 | $54.06 | $52.60 | $53.97 | $53.97 | 1,184,514 |
| 2025-03-04 | $54.48 | $54.79 | $52.10 | $52.50 | $52.50 | 2,406,601 |
| 2025-03-03 | $56.96 | $57.65 | $54.83 | $55.46 | $55.46 | 1,491,092 |
| 2025-02-28 | $55.73 | $56.58 | $55.15 | $56.58 | $56.58 | 2,201,814 |
| 2025-02-27 | $57.63 | $57.78 | $56.11 | $56.21 | $55.78 | 1,237,016 |
| 2025-02-26 | $57.01 | $58.00 | $56.56 | $57.43 | $56.99 | 991,109 |
| 2025-02-25 | $57.94 | $58.05 | $55.58 | $56.90 | $56.46 | 1,529,925 |
| 2025-02-24 | $58.65 | $59.05 | $57.13 | $58.06 | $57.61 | 1,157,748 |
| 2025-02-21 | $60.75 | $60.75 | $58.19 | $58.57 | $58.12 | 2,416,073 |
| 2025-02-20 | $60.89 | $61.47 | $59.38 | $60.30 | $59.84 | 1,378,799 |
| 2025-02-19 | $60.47 | $61.02 | $59.49 | $60.69 | $60.22 | 1,596,937 |
| 2025-02-18 | $59.92 | $60.82 | $59.86 | $60.74 | $60.27 | 1,411,186 |
| 2025-02-14 | $58.38 | $59.88 | $58.25 | $59.83 | $59.37 | 1,928,739 |
| 2025-02-13 | $55.34 | $57.66 | $55.34 | $57.57 | $57.13 | 3,590,404 |
| 2025-02-12 | $55.68 | $55.68 | $54.48 | $55.12 | $54.70 | 2,489,432 |
| 2025-02-11 | $57.14 | $57.14 | $55.30 | $55.65 | $55.22 | 1,965,353 |
| 2025-02-10 | $58.52 | $58.52 | $57.19 | $57.57 | $57.13 | 1,406,839 |
| 2025-02-07 | $58.08 | $58.65 | $57.67 | $57.91 | $57.91 | 2,024,293 |
| 2025-02-06 | $58.28 | $58.59 | $57.41 | $57.89 | $57.89 | 1,418,084 |
| 2025-02-05 | $57.54 | $57.79 | $56.23 | $57.71 | $57.71 | 1,373,085 |
| 2025-02-04 | $58.71 | $58.82 | $57.12 | $57.13 | $57.13 | 1,386,679 |
| 2025-02-03 | $57.67 | $58.71 | $56.91 | $58.19 | $58.19 | 1,205,469 |
| 2025-01-31 | $61.00 | $61.56 | $59.61 | $59.83 | $59.83 | 1,750,121 |
| 2025-01-30 | $62.24 | $62.61 | $60.40 | $60.79 | $60.79 | 1,012,537 |
| 2025-01-29 | $61.13 | $61.51 | $60.69 | $61.36 | $61.36 | 1,268,224 |
| 2025-01-28 | $59.39 | $61.26 | $58.84 | $61.09 | $61.09 | 1,700,147 |
| 2025-01-27 | $58.60 | $59.45 | $58.16 | $59.34 | $59.34 | 1,742,426 |
| 2025-01-24 | $58.44 | $60.11 | $58.40 | $59.96 | $59.96 | 1,934,039 |
| 2025-01-23 | $56.74 | $58.36 | $56.74 | $58.34 | $58.34 | 979,132 |
| 2025-01-22 | $57.02 | $57.22 | $56.73 | $57.13 | $57.13 | 1,586,235 |
| 2025-01-21 | $56.03 | $56.98 | $55.70 | $56.85 | $56.85 | 558,994 |
| 2025-01-17 | $55.24 | $55.90 | $55.20 | $55.57 | $55.57 | 550,375 |
| 2025-01-16 | $54.00 | $55.21 | $53.78 | $55.04 | $55.04 | 762,235 |
| 2025-01-15 | $54.61 | $54.84 | $53.62 | $54.13 | $54.13 | 812,033 |
| 2025-01-14 | $52.25 | $53.12 | $51.97 | $53.00 | $53.00 | 1,207,938 |
| 2025-01-13 | $51.27 | $51.96 | $50.31 | $51.96 | $51.96 | 3,339,241 |
| 2025-01-10 | $55.29 | $55.29 | $52.04 | $52.07 | $52.07 | 1,972,495 |
| 2025-01-08 | $53.98 | $55.79 | $53.34 | $55.71 | $55.71 | 1,028,006 |
| 2025-01-07 | $55.15 | $55.77 | $53.50 | $53.98 | $53.98 | 946,173 |
| 2025-01-06 | $55.26 | $55.32 | $53.91 | $54.81 | $54.81 | 1,001,391 |
| 2025-01-03 | $54.77 | $55.19 | $54.12 | $54.68 | $54.68 | 829,919 |
| 2025-01-02 | $54.37 | $54.99 | $53.85 | $54.34 | $54.34 | 549,562 |
| 2024-12-31 | $54.69 | $54.80 | $54.09 | $54.19 | $54.19 | 462,784 |
| 2024-12-30 | $54.50 | $54.85 | $53.43 | $54.59 | $54.59 | 489,553 |
| 2024-12-27 | $54.85 | $55.08 | $54.18 | $54.64 | $54.64 | 443,744 |
| 2024-12-26 | $55.32 | $55.56 | $54.94 | $55.37 | $55.37 | 288,345 |
| 2024-12-24 | $54.70 | $55.46 | $54.47 | $55.46 | $55.46 | 267,849 |
| 2024-12-23 | $54.35 | $54.84 | $53.73 | $54.76 | $54.76 | 739,080 |
| 2024-12-20 | $53.81 | $54.98 | $52.74 | $54.42 | $54.42 | 1,115,144 |
| 2024-12-19 | $54.84 | $55.44 | $54.10 | $54.22 | $54.22 | 914,751 |
| 2024-12-18 | $57.78 | $57.96 | $53.73 | $53.80 | $53.80 | 1,378,157 |
| 2024-12-17 | $58.29 | $58.84 | $57.51 | $57.86 | $57.86 | 630,134 |
| 2024-12-16 | $57.61 | $58.97 | $57.45 | $58.74 | $58.74 | 720,105 |
| 2024-12-13 | $57.78 | $57.81 | $57.18 | $57.43 | $57.43 | 392,472 |
| 2024-12-12 | $58.81 | $59.25 | $57.64 | $57.78 | $57.78 | 565,856 |
| 2024-12-11 | $57.93 | $59.58 | $57.52 | $59.07 | $59.07 | 914,035 |
| 2024-12-10 | $57.44 | $57.81 | $57.06 | $57.25 | $57.25 | 624,875 |
| 2024-12-09 | $57.66 | $58.50 | $57.25 | $57.40 | $57.40 | 1,424,708 |
| 2024-12-06 | $57.80 | $58.13 | $57.21 | $57.55 | $57.55 | 591,459 |
| 2024-12-05 | $57.48 | $58.11 | $57.16 | $57.79 | $57.79 | 1,162,178 |
| 2024-12-04 | $57.58 | $57.97 | $57.13 | $57.49 | $57.49 | 523,391 |
| 2024-12-03 | $57.02 | $57.90 | $57.02 | $57.29 | $57.29 | 1,431,465 |
| 2024-12-02 | $57.50 | $57.76 | $56.28 | $57.06 | $57.06 | 1,547,134 |
| 2024-11-29 | $57.25 | $57.57 | $56.90 | $57.16 | $57.16 | 330,717 |
| 2024-11-27 | $57.99 | $58.32 | $56.88 | $57.26 | $56.88 | 666,523 |
| 2024-11-26 | $55.75 | $58.03 | $55.59 | $57.81 | $57.43 | 1,247,596 |
| 2024-11-25 | $56.49 | $56.83 | $56.00 | $56.11 | $55.74 | 990,622 |
| 2024-11-22 | $55.64 | $55.93 | $55.30 | $55.47 | $55.10 | 1,036,222 |
| 2024-11-21 | $55.12 | $55.81 | $54.69 | $55.56 | $55.19 | 699,082 |
| 2024-11-20 | $55.79 | $55.95 | $54.56 | $55.00 | $54.64 | 987,581 |
| 2024-11-19 | $55.07 | $55.72 | $54.84 | $55.64 | $55.64 | 968,377 |
| 2024-11-18 | $55.54 | $55.77 | $54.84 | $55.47 | $55.47 | 997,169 |
| 2024-11-15 | $55.71 | $56.19 | $55.60 | $55.77 | $55.77 | 735,861 |
| 2024-11-14 | $56.48 | $57.25 | $56.03 | $56.07 | $56.07 | 709,269 |
| 2024-11-13 | $57.04 | $57.39 | $56.42 | $56.58 | $56.58 | 662,472 |
| 2024-11-12 | $57.81 | $58.53 | $56.67 | $56.92 | $56.92 | 687,603 |
| 2024-11-11 | $57.13 | $58.00 | $56.70 | $57.80 | $57.80 | 648,283 |
| 2024-11-08 | $56.00 | $56.54 | $55.77 | $56.39 | $56.39 | 730,200 |
| 2024-11-07 | $57.13 | $57.48 | $55.59 | $55.92 | $55.92 | 1,603,295 |
| 2024-11-06 | $57.18 | $57.30 | $55.66 | $56.96 | $56.96 | 1,729,246 |
| 2024-11-05 | $54.73 | $56.86 | $54.72 | $55.57 | $55.57 | 2,071,534 |
| 2024-11-04 | $54.00 | $57.36 | $53.40 | $54.77 | $54.77 | 3,618,573 |
| 2024-11-01 | $53.57 | $53.74 | $53.04 | $53.19 | $53.19 | 1,216,877 |
| 2024-10-31 | $53.67 | $53.67 | $52.29 | $53.04 | $53.04 | 1,164,762 |
| 2024-10-30 | $53.43 | $54.20 | $53.20 | $53.80 | $53.80 | 1,209,470 |
| 2024-10-29 | $53.19 | $53.73 | $52.89 | $53.54 | $53.54 | 1,374,560 |
| 2024-10-28 | $52.61 | $53.50 | $52.52 | $53.38 | $53.38 | 974,379 |
| 2024-10-25 | $52.71 | $53.02 | $52.19 | $52.46 | $52.46 | 867,153 |
| 2024-10-24 | $50.90 | $52.63 | $50.84 | $52.51 | $52.51 | 1,915,810 |
| 2024-10-23 | $50.05 | $50.68 | $50.01 | $50.65 | $50.65 | 1,270,505 |
| 2024-10-22 | $50.74 | $51.11 | $50.11 | $50.45 | $50.45 | 884,548 |
| 2024-10-21 | $51.48 | $51.73 | $50.92 | $51.03 | $51.03 | 769,856 |
| 2024-10-18 | $51.14 | $51.66 | $50.79 | $51.55 | $51.55 | 1,253,007 |
| 2024-10-17 | $50.35 | $51.40 | $50.26 | $51.05 | $51.05 | 1,751,841 |
| 2024-10-16 | $48.89 | $50.44 | $48.82 | $50.28 | $50.28 | 987,178 |
| 2024-10-15 | $49.16 | $49.30 | $48.38 | $48.67 | $48.67 | 809,016 |
| 2024-10-14 | $48.68 | $49.39 | $48.68 | $49.13 | $49.13 | 801,584 |
| 2024-10-11 | $48.00 | $48.97 | $47.90 | $48.60 | $48.60 | 655,268 |
| 2024-10-10 | $47.12 | $47.93 | $46.82 | $47.82 | $47.82 | 533,723 |
| 2024-10-09 | $47.02 | $47.47 | $46.80 | $47.41 | $47.41 | 510,438 |
| 2024-10-08 | $47.09 | $47.37 | $46.69 | $47.03 | $47.03 | 1,319,322 |
| 2024-10-07 | $47.80 | $47.84 | $46.81 | $47.23 | $47.23 | 572,092 |
| 2024-10-04 | $47.80 | $47.87 | $47.17 | $47.78 | $47.78 | 645,973 |
| 2024-10-03 | $47.52 | $47.64 | $46.91 | $47.43 | $47.43 | 532,345 |
| 2024-10-02 | $47.36 | $48.15 | $47.36 | $47.76 | $47.76 | 872,177 |
| 2024-10-01 | $47.36 | $47.84 | $46.87 | $47.57 | $47.57 | 1,209,881 |
| 2024-09-30 | $47.05 | $47.48 | $46.96 | $47.29 | $47.29 | 978,407 |
| 2024-09-27 | $47.30 | $47.60 | $47.04 | $47.22 | $47.22 | 554,826 |
| 2024-09-26 | $47.33 | $48.03 | $47.01 | $47.10 | $47.10 | 965,562 |
| 2024-09-25 | $47.29 | $47.38 | $47.00 | $47.07 | $47.07 | 785,598 |
| 2024-09-24 | $47.00 | $47.37 | $46.75 | $47.22 | $47.22 | 693,528 |
| 2024-09-23 | $47.03 | $47.14 | $46.45 | $46.81 | $46.81 | 870,457 |
| 2024-09-20 | $47.42 | $47.62 | $46.63 | $46.85 | $46.85 | 1,351,276 |
| 2024-09-19 | $46.60 | $47.74 | $46.43 | $47.70 | $47.70 | 1,224,194 |
| 2024-09-18 | $45.65 | $46.28 | $45.17 | $45.67 | $45.67 | 745,506 |
| 2024-09-17 | $45.41 | $45.75 | $45.18 | $45.55 | $45.55 | 644,012 |
| 2024-09-16 | $45.00 | $45.42 | $44.73 | $45.22 | $45.22 | 1,300,861 |
| 2024-09-13 | $45.00 | $45.24 | $44.44 | $44.85 | $44.85 | 1,606,517 |
| 2024-09-12 | $44.21 | $44.82 | $44.05 | $44.70 | $44.70 | 2,523,298 |
| 2024-09-11 | $42.63 | $44.34 | $42.45 | $44.27 | $44.27 | 1,524,219 |
| 2024-09-10 | $42.26 | $42.82 | $41.68 | $42.72 | $42.72 | 969,332 |
| 2024-09-09 | $41.40 | $42.62 | $41.20 | $42.22 | $42.22 | 2,463,214 |
| 2024-09-06 | $41.35 | $41.92 | $40.64 | $40.82 | $40.82 | 1,113,327 |
| 2024-09-05 | $40.61 | $41.68 | $40.44 | $41.22 | $41.22 | 1,529,118 |
| 2024-09-04 | $40.79 | $40.88 | $39.19 | $40.43 | $40.43 | 1,506,540 |
| 2024-09-03 | $40.42 | $40.95 | $40.20 | $40.69 | $40.69 | 1,650,713 |
| 2024-08-30 | $40.98 | $40.98 | $40.22 | $40.76 | $40.76 | 707,203 |
| 2024-08-29 | $41.29 | $41.48 | $40.91 | $41.00 | $40.62 | 1,273,495 |
| 2024-08-28 | $41.99 | $42.53 | $41.07 | $41.11 | $40.73 | 802,300 |
| 2024-08-27 | $41.35 | $42.03 | $41.35 | $41.89 | $41.50 | 1,455,932 |
| 2024-08-26 | $41.71 | $41.86 | $41.51 | $41.70 | $41.31 | 1,195,575 |
| 2024-08-23 | $40.42 | $41.62 | $40.29 | $41.59 | $41.21 | 614,794 |
| 2024-08-22 | $40.21 | $40.31 | $39.79 | $40.08 | $39.71 | 635,977 |
| 2024-08-21 | $40.14 | $40.22 | $39.76 | $40.15 | $39.78 | 658,922 |
| 2024-08-20 | $40.59 | $40.65 | $39.81 | $39.91 | $39.54 | 960,676 |
| 2024-08-19 | $40.94 | $41.03 | $40.39 | $40.59 | $40.22 | 825,375 |
| 2024-08-16 | $41.03 | $41.04 | $40.56 | $40.90 | $40.90 | 563,039 |
| 2024-08-15 | $41.40 | $41.40 | $40.73 | $41.00 | $41.00 | 924,217 |
| 2024-08-14 | $40.21 | $40.91 | $39.96 | $40.81 | $40.81 | 1,038,304 |
| 2024-08-13 | $39.54 | $40.16 | $39.29 | $40.13 | $40.13 | 1,256,991 |
| 2024-08-12 | $39.63 | $40.01 | $38.95 | $39.12 | $39.12 | 908,782 |
| 2024-08-09 | $39.74 | $39.90 | $39.29 | $39.63 | $39.63 | 977,648 |
| 2024-08-08 | $38.61 | $39.90 | $38.32 | $39.63 | $39.63 | 940,257 |
| 2024-08-07 | $40.48 | $40.48 | $38.18 | $38.58 | $38.58 | 2,612,781 |
| 2024-08-06 | $39.44 | $40.71 | $38.94 | $40.15 | $40.15 | 1,622,198 |
| 2024-08-05 | $38.71 | $40.06 | $38.36 | $39.38 | $39.38 | 999,278 |
| 2024-08-02 | $41.05 | $41.12 | $40.06 | $40.76 | $40.76 | 1,042,858 |
| 2024-08-01 | $43.61 | $43.77 | $41.71 | $41.99 | $41.99 | 887,347 |
| 2024-07-31 | $43.65 | $44.38 | $43.38 | $43.63 | $43.63 | 841,270 |
| 2024-07-30 | $42.41 | $43.42 | $42.39 | $43.25 | $43.25 | 1,226,079 |
| 2024-07-29 | $42.16 | $42.33 | $41.75 | $42.21 | $42.21 | 666,085 |
| 2024-07-26 | $42.02 | $42.40 | $41.77 | $42.10 | $42.10 | 633,641 |
| 2024-07-25 | $41.01 | $42.00 | $40.80 | $41.46 | $41.46 | 746,498 |
| 2024-07-24 | $41.90 | $41.91 | $41.05 | $41.11 | $41.11 | 727,173 |
| 2024-07-23 | $42.17 | $42.71 | $41.87 | $42.12 | $42.12 | 1,112,635 |
| 2024-07-22 | $41.47 | $42.38 | $41.24 | $42.31 | $42.31 | 604,504 |
| 2024-07-19 | $41.41 | $41.55 | $40.98 | $41.10 | $41.10 | 573,148 |
| 2024-07-18 | $41.23 | $41.96 | $41.23 | $41.46 | $41.46 | 1,264,623 |
| 2024-07-17 | $41.71 | $42.05 | $41.36 | $41.59 | $41.59 | 1,012,063 |
| 2024-07-16 | $41.36 | $42.39 | $41.31 | $42.16 | $42.16 | 985,995 |
| 2024-07-15 | $40.96 | $41.39 | $40.77 | $41.32 | $41.32 | 593,536 |
| 2024-07-12 | $40.40 | $41.14 | $40.40 | $40.74 | $40.74 | 606,799 |
| 2024-07-11 | $39.68 | $40.47 | $39.51 | $40.20 | $40.20 | 983,357 |
| 2024-07-10 | $37.85 | $39.12 | $37.85 | $39.08 | $39.08 | 659,072 |
| 2024-07-09 | $37.98 | $38.14 | $37.80 | $37.88 | $37.88 | 922,665 |
| 2024-07-08 | $38.52 | $38.68 | $37.97 | $38.14 | $38.14 | 725,491 |
| 2024-07-05 | $39.30 | $39.37 | $38.44 | $38.46 | $38.46 | 770,822 |
| 2024-07-03 | $38.34 | $39.21 | $38.34 | $38.98 | $38.98 | 402,947 |
| 2024-07-02 | $37.40 | $38.32 | $37.40 | $38.25 | $38.25 | 964,882 |
| 2024-07-01 | $38.42 | $38.65 | $37.47 | $37.50 | $37.50 | 661,721 |
| 2024-06-28 | $38.33 | $38.66 | $37.88 | $38.05 | $38.05 | 1,020,325 |
| 2024-06-27 | $37.98 | $38.41 | $37.87 | $38.19 | $38.19 | 870,763 |
| 2024-06-26 | $38.03 | $38.27 | $37.74 | $37.98 | $37.98 | 637,921 |
| 2024-06-25 | $38.25 | $38.44 | $37.80 | $38.35 | $38.35 | 778,704 |
| 2024-06-24 | $38.11 | $38.70 | $37.91 | $38.28 | $38.28 | 889,444 |
| 2024-06-21 | $37.84 | $38.17 | $37.33 | $37.96 | $37.96 | 2,162,185 |
| 2024-06-20 | $37.85 | $38.36 | $37.72 | $37.90 | $37.90 | 1,188,894 |
| 2024-06-18 | $38.10 | $38.33 | $37.69 | $37.98 | $37.98 | 1,235,416 |
| 2024-06-17 | $38.01 | $38.17 | $37.30 | $38.15 | $38.15 | 1,256,290 |
| 2024-06-14 | $37.71 | $38.21 | $37.48 | $38.01 | $38.01 | 1,053,534 |
| 2024-06-13 | $38.04 | $38.36 | $37.61 | $38.25 | $38.25 | 1,816,531 |
| 2024-06-12 | $38.17 | $39.22 | $38.09 | $38.26 | $38.26 | 1,533,493 |
| 2024-06-11 | $37.73 | $37.79 | $37.29 | $37.29 | $37.29 | 1,173,233 |
| 2024-06-10 | $37.74 | $38.39 | $37.68 | $37.97 | $37.97 | 3,105,606 |
| 2024-06-07 | $38.55 | $38.55 | $37.93 | $37.95 | $37.95 | 1,581,961 |
| 2024-06-06 | $39.54 | $39.68 | $38.84 | $38.94 | $38.94 | 1,031,159 |
| 2024-06-05 | $39.33 | $39.70 | $39.08 | $39.62 | $39.62 | 1,217,971 |
| 2024-06-04 | $38.99 | $39.26 | $38.62 | $39.08 | $39.08 | 1,082,327 |
| 2024-06-03 | $39.34 | $39.71 | $38.84 | $39.30 | $39.30 | 1,040,252 |
| 2024-05-31 | $39.42 | $39.69 | $38.42 | $39.24 | $39.24 | 1,488,081 |
| 2024-05-30 | $38.51 | $39.61 | $38.51 | $39.55 | $39.17 | 967,334 |
| 2024-05-29 | $39.01 | $39.01 | $38.31 | $38.33 | $37.96 | 860,915 |
| 2024-05-28 | $40.70 | $40.72 | $39.55 | $39.65 | $39.27 | 734,453 |
| 2024-05-24 | $39.69 | $40.32 | $39.64 | $40.22 | $40.22 | 965,358 |
| 2024-05-23 | $39.99 | $40.13 | $39.45 | $39.65 | $39.65 | 988,239 |
| 2024-05-22 | $40.23 | $40.27 | $39.56 | $39.74 | $39.74 | 1,124,448 |
| 2024-05-21 | $40.35 | $40.56 | $40.05 | $40.50 | $40.50 | 1,134,843 |
| 2024-05-20 | $40.28 | $40.50 | $40.20 | $40.48 | $40.48 | 831,343 |
| 2024-05-17 | $40.10 | $40.45 | $39.67 | $40.41 | $40.41 | 2,657,180 |
| 2024-05-16 | $39.94 | $40.15 | $39.60 | $39.97 | $39.97 | 1,294,550 |
| 2024-05-15 | $40.29 | $40.48 | $39.93 | $40.02 | $40.02 | 1,317,143 |
| 2024-05-14 | $39.80 | $40.07 | $39.52 | $39.96 | $39.96 | 1,739,620 |
| 2024-05-13 | $39.88 | $40.14 | $39.39 | $39.55 | $39.55 | 2,031,201 |
| 2024-05-10 | $40.36 | $40.40 | $39.39 | $39.75 | $39.75 | 2,089,151 |
| 2024-05-09 | $38.95 | $40.12 | $38.95 | $40.00 | $40.00 | 2,649,523 |
| 2024-05-08 | $39.05 | $39.26 | $37.87 | $39.15 | $39.15 | 4,754,530 |
| 2024-05-07 | $40.10 | $40.69 | $39.76 | $39.78 | $39.78 | 3,030,718 |
| 2024-05-06 | $39.26 | $40.12 | $39.20 | $39.93 | $39.93 | 4,215,976 |
| 2024-05-03 | $39.10 | $39.59 | $38.88 | $39.13 | $39.13 | 8,481,786 |
| 2024-05-02 | $38.71 | $38.71 | $38.07 | $38.57 | $38.57 | 6,034,862 |
| 2024-05-01 | $38.28 | $38.97 | $37.74 | $38.19 | $38.19 | 4,618,481 |
| 2024-04-30 | $39.43 | $39.58 | $38.17 | $38.19 | $38.19 | 3,359,625 |
| 2024-04-29 | $39.97 | $40.22 | $39.65 | $39.95 | $39.95 | 848,079 |
| 2024-04-26 | $39.08 | $39.87 | $38.88 | $39.70 | $39.70 | 837,993 |
| 2024-04-25 | $38.53 | $39.17 | $38.03 | $38.97 | $38.97 | 1,216,385 |
| 2024-04-24 | $39.49 | $39.74 | $38.87 | $39.18 | $39.18 | 947,330 |
| 2024-04-23 | $39.19 | $39.84 | $38.96 | $39.59 | $39.59 | 1,397,475 |
| 2024-04-22 | $38.51 | $39.23 | $38.16 | $39.05 | $39.05 | 1,553,763 |
| 2024-04-19 | $38.41 | $38.82 | $38.12 | $38.32 | $38.32 | 1,847,641 |
| 2024-04-18 | $39.00 | $39.08 | $38.14 | $38.42 | $38.42 | 1,993,724 |
| 2024-04-17 | $38.77 | $39.29 | $38.56 | $39.03 | $39.03 | 3,517,106 |
| 2024-04-16 | $38.19 | $38.52 | $37.80 | $38.45 | $38.45 | 2,257,798 |
| 2024-04-15 | $39.66 | $39.73 | $38.38 | $38.54 | $38.54 | 1,257,439 |
| 2024-04-12 | $39.62 | $39.90 | $39.12 | $39.38 | $39.38 | 1,449,022 |
| 2024-04-11 | $40.65 | $40.65 | $39.39 | $40.12 | $40.12 | 974,525 |
| 2024-04-10 | $41.14 | $41.40 | $40.21 | $40.36 | $40.36 | 1,860,558 |
| 2024-04-09 | $41.59 | $41.99 | $40.95 | $41.97 | $41.97 | 701,273 |
| 2024-04-08 | $41.59 | $41.87 | $41.25 | $41.37 | $41.37 | 788,463 |
| 2024-04-05 | $40.80 | $41.64 | $40.79 | $41.33 | $41.33 | 1,760,339 |
| 2024-04-04 | $42.03 | $42.40 | $40.94 | $40.98 | $40.98 | 1,241,545 |
| 2024-04-03 | $41.07 | $41.72 | $40.92 | $41.60 | $41.60 | 1,120,209 |
| 2024-04-02 | $41.09 | $41.30 | $40.58 | $41.03 | $41.03 | 1,400,543 |
| 2024-04-01 | $41.92 | $42.01 | $41.49 | $41.94 | $41.94 | 1,176,551 |
| 2024-03-28 | $41.80 | $42.08 | $41.55 | $42.02 | $42.02 | 766,746 |
| 2024-03-27 | $41.90 | $41.90 | $41.04 | $41.80 | $41.80 | 825,977 |
| 2024-03-26 | $41.86 | $42.28 | $41.41 | $41.46 | $41.46 | 1,253,568 |
| 2024-03-25 | $42.29 | $42.50 | $41.53 | $41.53 | $41.53 | 1,046,195 |
| 2024-03-22 | $42.73 | $42.83 | $42.17 | $42.35 | $42.35 | 848,580 |
| 2024-03-21 | $42.20 | $43.00 | $41.96 | $42.65 | $42.65 | 1,326,053 |
| 2024-03-20 | $40.48 | $41.89 | $40.48 | $41.76 | $41.76 | 943,235 |
| 2024-03-19 | $40.20 | $40.80 | $40.13 | $40.55 | $40.55 | 959,397 |
| 2024-03-18 | $40.97 | $41.10 | $40.43 | $40.55 | $40.55 | 1,179,800 |
| 2024-03-15 | $40.93 | $41.37 | $40.52 | $40.92 | $40.92 | 1,145,844 |
| 2024-03-14 | $41.94 | $41.94 | $40.93 | $41.18 | $41.18 | 969,119 |
| 2024-03-13 | $42.35 | $42.71 | $41.99 | $42.01 | $42.01 | 638,008 |
| 2024-03-12 | $41.96 | $42.62 | $41.71 | $42.19 | $42.19 | 796,313 |
| 2024-03-11 | $41.90 | $42.00 | $41.27 | $41.89 | $41.89 | 520,970 |
| 2024-03-08 | $42.79 | $42.86 | $41.94 | $42.06 | $42.06 | 879,730 |
| 2024-03-07 | $42.64 | $42.82 | $42.29 | $42.51 | $42.51 | 802,361 |
| 2024-03-06 | $42.05 | $42.69 | $41.95 | $42.19 | $42.19 | 862,387 |
| 2024-03-05 | $41.50 | $41.85 | $41.27 | $41.58 | $41.58 | 617,162 |
| 2024-03-04 | $41.37 | $42.01 | $41.37 | $41.52 | $41.52 | 1,574,208 |
| 2024-03-01 | $40.84 | $41.85 | $40.84 | $41.58 | $41.58 | 1,290,327 |
| 2024-02-29 | $40.83 | $40.92 | $40.17 | $40.75 | $40.75 | 852,264 |
| 2024-02-28 | $40.37 | $40.75 | $40.04 | $40.40 | $40.40 | 859,214 |
| 2024-02-27 | $41.06 | $41.23 | $40.63 | $40.95 | $40.95 | 743,800 |
| 2024-02-26 | $41.19 | $41.53 | $41.00 | $41.06 | $41.06 | 549,764 |
| 2024-02-23 | $41.85 | $42.03 | $41.16 | $41.17 | $41.17 | 587,620 |
| 2024-02-22 | $40.93 | $41.95 | $40.93 | $41.66 | $41.66 | 868,902 |
| 2024-02-21 | $40.50 | $40.71 | $40.06 | $40.57 | $40.57 | 489,107 |
| 2024-02-20 | $40.48 | $40.91 | $40.44 | $40.78 | $40.78 | 702,571 |
| 2024-02-16 | $40.99 | $41.23 | $40.45 | $40.83 | $40.83 | 864,428 |
| 2024-02-15 | $40.36 | $41.22 | $40.32 | $41.17 | $41.17 | 737,159 |
| 2024-02-14 | $39.75 | $40.28 | $39.63 | $40.20 | $40.20 | 1,063,576 |
| 2024-02-13 | $39.60 | $39.60 | $38.71 | $39.17 | $39.17 | 1,253,387 |
| 2024-02-12 | $40.62 | $41.10 | $40.42 | $40.60 | $40.60 | 1,250,366 |
| 2024-02-09 | $39.93 | $40.41 | $39.40 | $40.37 | $40.37 | 1,405,920 |
| 2024-02-08 | $39.92 | $40.29 | $39.03 | $39.98 | $39.98 | 2,371,111 |
| 2024-02-07 | $40.17 | $40.37 | $38.32 | $39.79 | $39.79 | 2,449,844 |
| 2024-02-06 | $39.80 | $40.06 | $39.55 | $39.70 | $39.70 | 1,409,419 |
| 2024-02-05 | $39.94 | $40.02 | $39.23 | $39.70 | $39.70 | 2,468,456 |
| 2024-02-02 | $39.90 | $40.39 | $39.57 | $40.27 | $40.27 | 803,785 |
| 2024-02-01 | $40.03 | $40.59 | $39.14 | $40.29 | $40.29 | 1,409,849 |
| 2024-01-31 | $41.04 | $41.22 | $40.12 | $40.19 | $40.19 | 1,058,084 |
| 2024-01-30 | $41.11 | $41.17 | $40.72 | $41.04 | $41.04 | 672,552 |
| 2024-01-29 | $40.50 | $41.07 | $40.34 | $41.05 | $41.05 | 836,025 |
| 2024-01-26 | $40.36 | $40.80 | $40.12 | $40.57 | $40.57 | 1,886,666 |
| 2024-01-25 | $39.80 | $40.41 | $39.58 | $40.26 | $40.26 | 835,437 |
| 2024-01-24 | $39.62 | $39.88 | $39.45 | $39.56 | $39.56 | 1,286,206 |
| 2024-01-23 | $38.94 | $39.35 | $38.94 | $39.23 | $39.23 | 741,110 |
| 2024-01-22 | $39.34 | $39.48 | $38.75 | $38.91 | $38.91 | 897,472 |
| 2024-01-19 | $38.30 | $39.10 | $38.12 | $39.04 | $39.04 | 1,065,769 |
| 2024-01-18 | $38.15 | $38.44 | $37.65 | $38.26 | $38.26 | 1,297,622 |
| 2024-01-17 | $37.80 | $37.94 | $37.19 | $37.84 | $37.84 | 1,444,146 |
| 2024-01-16 | $38.32 | $38.75 | $38.14 | $38.55 | $38.55 | 974,375 |
| 2024-01-12 | $38.97 | $39.25 | $38.39 | $38.89 | $38.89 | 1,223,026 |
| 2024-01-11 | $39.13 | $39.28 | $37.94 | $38.61 | $38.61 | 1,304,976 |
| 2024-01-10 | $38.77 | $39.43 | $38.77 | $39.29 | $39.29 | 843,469 |
| 2024-01-09 | $38.72 | $38.83 | $38.48 | $38.72 | $38.72 | 838,186 |
| 2024-01-08 | $38.33 | $38.84 | $38.33 | $38.84 | $38.84 | 906,780 |
| 2024-01-05 | $38.15 | $38.90 | $38.15 | $38.33 | $38.33 | 1,215,702 |
| 2024-01-04 | $37.90 | $38.68 | $37.70 | $38.47 | $38.47 | 1,404,823 |
| 2024-01-03 | $38.14 | $38.31 | $37.78 | $37.97 | $37.97 | 1,051,887 |
| 2024-01-02 | $39.26 | $39.64 | $38.65 | $38.83 | $38.83 | 958,640 |
| 2023-12-29 | $40.17 | $40.44 | $39.84 | $40.17 | $40.17 | 590,893 |
| 2023-12-28 | $40.27 | $40.59 | $40.21 | $40.32 | $40.32 | 665,521 |
| 2023-12-27 | $40.22 | $40.85 | $39.92 | $40.43 | $40.43 | 2,104,440 |
| 2023-12-26 | $39.85 | $40.21 | $39.66 | $40.08 | $40.08 | 728,054 |
| 2023-12-22 | $39.47 | $40.01 | $39.47 | $39.80 | $39.80 | 1,962,744 |
| 2023-12-21 | $39.23 | $39.55 | $39.10 | $39.39 | $39.39 | 1,041,964 |
| 2023-12-20 | $38.95 | $39.75 | $38.90 | $38.90 | $38.90 | 2,091,445 |
| 2023-12-19 | $38.64 | $39.29 | $38.51 | $39.12 | $39.12 | 2,610,854 |
| 2023-12-18 | $38.62 | $38.72 | $38.11 | $38.43 | $38.43 | 1,980,585 |
| 2023-12-15 | $38.90 | $38.95 | $37.98 | $37.98 | $37.98 | 2,674,808 |
| 2023-12-14 | $38.21 | $39.21 | $38.00 | $38.95 | $38.95 | 5,343,528 |
| 2023-12-13 | $36.32 | $37.62 | $35.82 | $37.51 | $37.51 | 1,897,442 |
| 2023-12-12 | $35.98 | $36.23 | $35.89 | $36.16 | $36.16 | 1,178,243 |
| 2023-12-11 | $35.90 | $36.07 | $35.66 | $35.98 | $35.98 | 624,210 |
| 2023-12-08 | $36.00 | $36.30 | $35.66 | $35.90 | $35.90 | 1,305,127 |
| 2023-12-07 | $35.72 | $36.11 | $35.46 | $36.04 | $36.04 | 2,018,156 |
| 2023-12-06 | $35.52 | $36.04 | $35.47 | $35.57 | $35.57 | 875,010 |
| 2023-12-05 | $35.18 | $35.40 | $34.94 | $35.16 | $35.16 | 1,276,712 |
| 2023-12-04 | $35.57 | $36.01 | $35.15 | $35.46 | $35.46 | 1,241,919 |
| 2023-12-01 | $34.87 | $36.09 | $34.80 | $36.06 | $36.06 | 1,803,447 |
| 2023-11-30 | $35.81 | $35.89 | $34.82 | $35.03 | $35.03 | 1,989,885 |
| 2023-11-29 | $34.02 | $35.87 | $33.98 | $35.68 | $35.68 | 3,081,129 |
| 2023-11-28 | $33.69 | $34.38 | $33.45 | $34.29 | $33.99 | 1,393,758 |
| 2023-11-27 | $33.80 | $33.95 | $33.58 | $33.72 | $33.42 | 1,091,660 |
| 2023-11-24 | $34.13 | $34.28 | $33.90 | $33.97 | $33.97 | 385,456 |
| 2023-11-22 | $33.38 | $34.05 | $33.13 | $33.97 | $33.97 | 907,685 |
| 2023-11-21 | $33.53 | $33.74 | $33.06 | $33.36 | $33.36 | 1,290,680 |
| 2023-11-20 | $33.40 | $33.79 | $33.25 | $33.65 | $33.65 | 1,274,117 |
| 2023-11-17 | $33.73 | $33.77 | $33.22 | $33.57 | $33.57 | 1,612,817 |
| 2023-11-16 | $33.39 | $33.71 | $33.26 | $33.47 | $33.47 | 1,222,138 |
| 2023-11-15 | $32.77 | $33.73 | $32.76 | $33.57 | $33.57 | 2,129,343 |
| 2023-11-14 | $32.03 | $32.84 | $31.59 | $32.69 | $32.69 | 1,860,992 |
| 2023-11-13 | $30.87 | $31.35 | $30.82 | $31.20 | $31.20 | 832,115 |
| 2023-11-10 | $30.99 | $31.20 | $30.68 | $31.05 | $31.05 | 1,488,504 |
| 2023-11-09 | $31.15 | $31.41 | $30.87 | $30.89 | $30.89 | 2,487,580 |
| 2023-11-08 | $30.76 | $31.04 | $30.60 | $30.75 | $30.75 | 1,013,102 |
| 2023-11-07 | $31.07 | $31.25 | $30.59 | $30.76 | $30.76 | 1,195,540 |
| 2023-11-06 | $31.67 | $32.30 | $30.86 | $31.19 | $31.19 | 1,340,914 |
| 2023-11-03 | $31.48 | $32.04 | $31.48 | $31.66 | $31.66 | 1,909,164 |
| 2023-11-02 | $29.86 | $31.14 | $29.83 | $31.06 | $31.06 | 1,738,852 |
| 2023-11-01 | $28.87 | $29.68 | $28.80 | $29.43 | $29.43 | 2,436,115 |
| 2023-10-31 | $29.09 | $29.09 | $28.35 | $28.67 | $28.67 | 2,236,067 |
| 2023-10-30 | $29.01 | $29.37 | $28.65 | $29.09 | $29.09 | 2,168,257 |
| 2023-10-27 | $29.88 | $29.91 | $28.84 | $28.95 | $28.95 | 1,719,895 |
| 2023-10-26 | $29.66 | $30.05 | $29.46 | $29.65 | $29.65 | 1,749,712 |
| 2023-10-25 | $30.42 | $30.51 | $29.77 | $29.80 | $29.80 | 1,809,411 |
| 2023-10-24 | $30.43 | $31.04 | $30.37 | $30.70 | $30.70 | 1,017,127 |
| 2023-10-23 | $30.25 | $30.80 | $30.11 | $30.42 | $30.42 | 1,171,629 |
| 2023-10-20 | $30.55 | $30.97 | $30.17 | $30.41 | $30.41 | 1,455,924 |
| 2023-10-19 | $31.55 | $31.59 | $30.66 | $30.74 | $30.74 | 2,058,400 |
| 2023-10-18 | $32.33 | $32.37 | $31.50 | $31.53 | $31.53 | 1,117,187 |
| 2023-10-17 | $32.41 | $33.06 | $32.35 | $32.71 | $32.71 | 1,357,842 |
| 2023-10-16 | $32.70 | $33.15 | $32.50 | $32.80 | $32.80 | 1,284,758 |
| 2023-10-13 | $32.96 | $33.07 | $32.30 | $32.40 | $32.40 | 1,001,998 |
| 2023-10-12 | $33.51 | $33.61 | $32.76 | $32.84 | $32.84 | 1,104,230 |
| 2023-10-11 | $33.04 | $33.61 | $32.91 | $33.52 | $33.52 | 1,324,331 |
| 2023-10-10 | $32.37 | $33.05 | $32.28 | $32.98 | $32.98 | 1,245,065 |
| 2023-10-09 | $31.60 | $32.37 | $31.51 | $32.22 | $32.22 | 618,046 |
| 2023-10-06 | $31.17 | $32.20 | $30.65 | $31.98 | $31.98 | 1,491,076 |
| 2023-10-05 | $31.00 | $31.33 | $30.85 | $31.20 | $31.20 | 1,127,535 |
| 2023-10-04 | $31.40 | $31.47 | $30.62 | $31.21 | $31.21 | 1,628,061 |
| 2023-10-03 | $31.50 | $31.91 | $30.96 | $31.32 | $31.32 | 1,971,411 |
| 2023-10-02 | $33.18 | $33.30 | $31.97 | $32.10 | $32.10 | 2,483,665 |
| 2023-09-29 | $34.08 | $34.14 | $33.28 | $33.34 | $33.34 | 1,305,786 |
| 2023-09-28 | $33.46 | $33.92 | $33.43 | $33.77 | $33.77 | 1,197,608 |
| 2023-09-27 | $33.90 | $33.90 | $33.27 | $33.48 | $33.48 | 1,048,397 |
| 2023-09-26 | $33.65 | $33.85 | $33.29 | $33.67 | $33.67 | 1,670,451 |
| 2023-09-25 | $33.96 | $34.11 | $33.61 | $34.03 | $34.03 | 1,438,440 |
| 2023-09-22 | $34.28 | $34.57 | $34.02 | $34.10 | $34.10 | 1,506,652 |
| 2023-09-21 | $35.16 | $35.18 | $34.05 | $34.08 | $34.08 | 1,745,045 |
| 2023-09-20 | $35.81 | $36.14 | $35.40 | $35.42 | $35.42 | 926,602 |
| 2023-09-19 | $35.95 | $36.22 | $35.29 | $35.59 | $35.59 | 1,646,613 |
| 2023-09-18 | $36.04 | $36.23 | $35.81 | $35.86 | $35.86 | 723,402 |
| 2023-09-15 | $35.87 | $36.13 | $35.68 | $36.05 | $36.05 | 1,282,593 |
| 2023-09-14 | $35.28 | $36.14 | $35.26 | $35.82 | $35.82 | 1,217,896 |
| 2023-09-13 | $35.25 | $35.34 | $34.72 | $34.94 | $34.94 | 916,907 |
| 2023-09-12 | $35.74 | $36.08 | $34.99 | $35.05 | $35.05 | 1,132,125 |
| 2023-09-11 | $35.32 | $35.80 | $35.31 | $35.78 | $35.78 | 777,030 |
| 2023-09-08 | $34.46 | $35.09 | $34.35 | $34.98 | $34.98 | 993,614 |
| 2023-09-07 | $33.78 | $34.67 | $33.78 | $34.42 | $34.42 | 932,058 |
| 2023-09-06 | $34.26 | $34.51 | $33.82 | $34.24 | $34.24 | 457,417 |
| 2023-09-05 | $34.86 | $35.06 | $34.38 | $34.39 | $34.39 | 596,331 |
| 2023-09-01 | $34.82 | $35.20 | $34.62 | $34.89 | $34.89 | 856,255 |
| 2023-08-31 | $34.56 | $34.95 | $34.26 | $34.55 | $34.55 | 836,926 |
| 2023-08-30 | $34.45 | $34.83 | $34.25 | $34.58 | $34.58 | 872,972 |
| 2023-08-29 | $33.55 | $34.54 | $33.36 | $34.50 | $34.18 | 811,606 |
| 2023-08-28 | $33.45 | $33.87 | $33.25 | $33.56 | $33.56 | 479,718 |
| 2023-08-25 | $33.38 | $33.54 | $32.94 | $33.23 | $33.23 | 721,016 |
| 2023-08-24 | $33.17 | $33.48 | $33.03 | $33.09 | $33.09 | 780,150 |
| 2023-08-23 | $32.52 | $33.30 | $32.49 | $33.23 | $33.23 | 570,331 |
| 2023-08-22 | $33.40 | $33.43 | $32.45 | $32.49 | $32.49 | 864,193 |
| 2023-08-21 | $33.66 | $33.70 | $33.15 | $33.31 | $33.31 | 599,779 |
| 2023-08-18 | $33.18 | $33.65 | $33.00 | $33.58 | $33.58 | 675,949 |
| 2023-08-17 | $34.00 | $34.06 | $33.30 | $33.38 | $33.38 | 632,707 |
| 2023-08-16 | $34.05 | $34.44 | $33.63 | $33.83 | $33.83 | 783,268 |
| 2023-08-15 | $35.05 | $35.06 | $34.17 | $34.32 | $34.32 | 1,030,910 |
| 2023-08-14 | $34.92 | $35.55 | $34.90 | $35.32 | $35.32 | 958,615 |
| 2023-08-11 | $34.67 | $35.23 | $34.67 | $35.13 | $35.13 | 942,466 |
| 2023-08-10 | $33.87 | $35.23 | $33.72 | $34.88 | $34.88 | 1,553,113 |
| 2023-08-09 | $32.71 | $33.80 | $32.71 | $33.50 | $33.50 | 2,279,181 |
| 2023-08-08 | $32.68 | $33.12 | $32.44 | $32.99 | $32.99 | 1,334,232 |
| 2023-08-07 | $33.01 | $33.26 | $32.98 | $33.03 | $33.03 | 669,601 |
| 2023-08-04 | $32.33 | $33.33 | $32.27 | $32.90 | $32.90 | 1,223,796 |
| 2023-08-03 | $32.07 | $32.38 | $31.78 | $32.33 | $32.33 | 1,455,969 |
| 2023-08-02 | $33.00 | $33.07 | $32.05 | $32.28 | $32.28 | 1,156,378 |
| 2023-08-01 | $33.46 | $33.49 | $33.04 | $33.34 | $33.34 | 665,958 |
| 2023-07-31 | $33.91 | $34.21 | $33.58 | $33.72 | $33.72 | 587,760 |
| 2023-07-28 | $34.03 | $34.26 | $33.72 | $33.84 | $33.84 | 673,987 |
| 2023-07-27 | $34.41 | $34.49 | $33.53 | $33.56 | $33.56 | 523,003 |
| 2023-07-26 | $33.86 | $34.32 | $33.83 | $34.14 | $34.14 | 732,592 |
| 2023-07-25 | $33.79 | $34.28 | $33.61 | $34.17 | $34.17 | 886,877 |
| 2023-07-24 | $33.76 | $34.10 | $33.66 | $33.73 | $33.73 | 1,085,233 |
| 2023-07-21 | $33.52 | $33.87 | $33.38 | $33.81 | $33.81 | 732,023 |
| 2023-07-20 | $33.55 | $33.71 | $32.76 | $33.45 | $33.45 | 820,258 |
| 2023-07-19 | $33.67 | $33.85 | $33.45 | $33.69 | $33.69 | 928,652 |
| 2023-07-18 | $32.85 | $33.56 | $32.77 | $33.43 | $33.43 | 1,495,531 |
| 2023-07-17 | $33.03 | $33.06 | $32.77 | $32.86 | $32.86 | 798,439 |
| 2023-07-14 | $33.06 | $33.17 | $32.78 | $33.03 | $33.03 | 1,024,257 |
| 2023-07-13 | $32.03 | $33.13 | $32.02 | $33.06 | $33.06 | 1,982,238 |
| 2023-07-12 | $32.04 | $32.27 | $31.79 | $31.80 | $31.80 | 1,518,029 |
| 2023-07-11 | $31.70 | $31.92 | $31.45 | $31.53 | $31.53 | 1,122,454 |
| 2023-07-10 | $31.78 | $31.93 | $31.44 | $31.60 | $31.60 | 1,156,772 |
| 2023-07-07 | $31.06 | $32.12 | $31.05 | $31.93 | $31.93 | 1,525,956 |
| 2023-07-06 | $31.95 | $31.95 | $30.91 | $31.08 | $31.08 | 1,561,053 |
| 2023-07-05 | $32.55 | $32.56 | $31.95 | $32.37 | $32.37 | 1,203,470 |
| 2023-07-03 | $32.65 | $32.90 | $32.59 | $32.71 | $32.71 | 452,761 |
| 2023-06-30 | $32.52 | $33.25 | $32.47 | $32.63 | $32.63 | 1,267,532 |
| 2023-06-29 | $32.14 | $32.44 | $31.96 | $32.23 | $32.23 | 1,213,224 |
| 2023-06-28 | $32.38 | $32.44 | $31.84 | $32.05 | $32.05 | 1,121,350 |
| 2023-06-27 | $31.55 | $32.64 | $31.49 | $32.62 | $32.62 | 1,793,938 |
| 2023-06-26 | $31.51 | $31.81 | $31.39 | $31.47 | $31.47 | 1,638,736 |
| 2023-06-23 | $31.70 | $31.82 | $31.47 | $31.65 | $31.65 | 936,440 |
| 2023-06-22 | $32.38 | $32.40 | $31.79 | $31.95 | $31.95 | 1,048,601 |
| 2023-06-21 | $32.58 | $32.60 | $32.23 | $32.44 | $32.44 | 757,030 |
| 2023-06-20 | $32.75 | $32.77 | $32.26 | $32.71 | $32.71 | 1,257,326 |
| 2023-06-16 | $33.90 | $34.14 | $33.23 | $33.26 | $33.26 | 2,063,431 |
| 2023-06-15 | $33.63 | $33.93 | $33.45 | $33.86 | $33.86 | 1,373,783 |
| 2023-06-14 | $33.09 | $33.62 | $33.02 | $33.53 | $33.53 | 1,168,842 |
| 2023-06-13 | $32.91 | $33.43 | $32.89 | $33.01 | $33.01 | 1,066,605 |
| 2023-06-12 | $31.88 | $32.73 | $31.74 | $32.71 | $32.71 | 894,165 |
| 2023-06-09 | $31.64 | $31.91 | $31.51 | $31.84 | $31.84 | 1,209,877 |
| 2023-06-08 | $31.40 | $31.66 | $31.21 | $31.55 | $31.55 | 964,869 |
| 2023-06-07 | $32.31 | $32.43 | $31.51 | $31.77 | $31.77 | 910,322 |
| 2023-06-06 | $31.45 | $32.47 | $31.45 | $32.18 | $32.18 | 1,516,735 |
| 2023-06-05 | $31.71 | $31.97 | $31.39 | $31.68 | $31.68 | 1,152,558 |
| 2023-06-02 | $30.84 | $31.69 | $30.80 | $31.68 | $31.68 | 1,032,175 |
| 2023-06-01 | $30.50 | $31.09 | $30.36 | $30.80 | $30.80 | 1,200,256 |
| 2023-05-31 | $30.61 | $30.71 | $30.15 | $30.52 | $30.52 | 2,000,803 |
| 2023-05-30 | $30.90 | $31.07 | $30.41 | $30.81 | $30.81 | 1,168,818 |
| 2023-05-26 | $31.04 | $31.16 | $30.81 | $31.07 | $31.07 | 1,331,967 |
| 2023-05-25 | $30.59 | $30.91 | $30.55 | $30.73 | $30.73 | 1,463,501 |
| 2023-05-24 | $31.43 | $31.43 | $30.59 | $30.67 | $30.67 | 1,509,785 |
| 2023-05-23 | $31.60 | $31.78 | $31.29 | $31.63 | $31.63 | 1,565,996 |
| 2023-05-22 | $31.25 | $31.90 | $31.24 | $31.60 | $31.60 | 881,459 |
| 2023-05-19 | $31.35 | $31.54 | $31.02 | $31.20 | $31.20 | 1,153,949 |
| 2023-05-18 | $31.49 | $31.62 | $30.82 | $31.19 | $31.19 | 1,277,488 |
| 2023-05-17 | $31.21 | $31.61 | $30.80 | $31.61 | $31.61 | 2,224,995 |
| 2023-05-16 | $31.58 | $31.73 | $31.16 | $31.23 | $31.23 | 944,549 |
| 2023-05-15 | $31.60 | $31.83 | $31.37 | $31.68 | $31.68 | 798,811 |
| 2023-05-12 | $32.33 | $32.66 | $30.99 | $31.55 | $31.55 | 1,587,206 |
| 2023-05-11 | $32.00 | $32.49 | $31.55 | $32.41 | $32.41 | 1,061,181 |
| 2023-05-10 | $33.27 | $33.65 | $31.65 | $32.31 | $32.31 | 2,577,903 |
| 2023-05-09 | $32.71 | $33.39 | $32.46 | $33.29 | $33.29 | 1,781,795 |
| 2023-05-08 | $32.35 | $33.02 | $32.35 | $32.95 | $32.95 | 1,083,101 |
| 2023-05-05 | $31.55 | $32.37 | $31.55 | $32.35 | $32.35 | 1,260,998 |
| 2023-05-04 | $32.17 | $32.17 | $31.16 | $31.18 | $31.18 | 3,011,776 |
| 2023-05-03 | $32.25 | $32.71 | $32.20 | $32.37 | $32.37 | 1,941,121 |
| 2023-05-02 | $33.22 | $33.30 | $32.12 | $32.30 | $32.30 | 2,060,563 |
| 2023-05-01 | $33.62 | $33.97 | $33.41 | $33.45 | $33.45 | 736,904 |
| 2023-04-28 | $33.20 | $33.59 | $33.11 | $33.55 | $33.55 | 725,043 |
| 2023-04-27 | $32.36 | $33.31 | $32.36 | $33.22 | $33.22 | 1,220,834 |
| 2023-04-26 | $32.48 | $32.78 | $32.16 | $32.25 | $32.25 | 1,227,058 |
| 2023-04-25 | $32.60 | $32.88 | $32.47 | $32.50 | $32.50 | 1,242,064 |
| 2023-04-24 | $32.67 | $32.88 | $32.59 | $32.70 | $32.70 | 593,164 |
| 2023-04-21 | $32.70 | $32.70 | $32.36 | $32.64 | $32.64 | 1,516,690 |
| 2023-04-20 | $32.86 | $32.94 | $32.57 | $32.75 | $32.75 | 2,870,504 |
| 2023-04-19 | $32.43 | $33.08 | $32.25 | $32.96 | $32.96 | 1,980,808 |
| 2023-04-18 | $32.69 | $32.95 | $31.94 | $32.94 | $32.94 | 2,224,462 |
| 2023-04-17 | $33.50 | $33.59 | $33.00 | $33.15 | $33.15 | 1,079,824 |
| 2023-04-14 | $33.60 | $33.78 | $33.08 | $33.49 | $33.49 | 1,246,276 |
| 2023-04-13 | $32.37 | $33.54 | $32.37 | $33.52 | $33.52 | 1,060,909 |
| 2023-04-12 | $32.18 | $32.47 | $31.96 | $32.12 | $32.12 | 1,151,690 |
| 2023-04-11 | $31.59 | $32.04 | $31.59 | $31.84 | $31.84 | 904,002 |
| 2023-04-10 | $31.50 | $31.58 | $31.28 | $31.55 | $31.55 | 837,808 |
| 2023-04-06 | $31.46 | $31.76 | $31.40 | $31.62 | $31.62 | 1,123,516 |
| 2023-04-05 | $31.60 | $31.84 | $31.44 | $31.60 | $31.60 | 1,456,632 |
| 2023-04-04 | $31.98 | $32.03 | $31.68 | $31.78 | $31.78 | 2,210,488 |
| 2023-04-03 | $32.50 | $32.78 | $31.91 | $31.98 | $31.98 | 843,757 |
| 2023-03-31 | $32.17 | $32.79 | $31.90 | $32.72 | $32.72 | 1,645,927 |
| 2023-03-30 | $31.73 | $32.05 | $31.59 | $32.03 | $32.03 | 2,608,406 |
| 2023-03-29 | $31.66 | $31.66 | $30.79 | $31.39 | $31.39 | 2,335,152 |
| 2023-03-28 | $31.00 | $31.11 | $30.65 | $31.08 | $31.08 | 1,372,465 |
| 2023-03-27 | $31.24 | $31.38 | $30.93 | $31.07 | $31.07 | 1,596,853 |
| 2023-03-24 | $30.83 | $31.16 | $30.55 | $31.02 | $31.02 | 1,494,641 |
| 2023-03-23 | $31.05 | $31.73 | $31.05 | $31.24 | $31.24 | 1,246,410 |
| 2023-03-22 | $31.54 | $31.70 | $30.93 | $31.05 | $31.05 | 2,040,141 |
| 2023-03-21 | $31.98 | $32.00 | $31.36 | $31.68 | $31.68 | 1,095,300 |
| 2023-03-20 | $30.94 | $31.31 | $30.75 | $31.25 | $31.25 | 1,633,494 |
| 2023-03-17 | $30.97 | $31.17 | $30.29 | $30.72 | $30.72 | 2,562,159 |
| 2023-03-16 | $30.44 | $31.25 | $30.24 | $31.23 | $31.23 | 1,703,757 |
| 2023-03-15 | $30.79 | $31.11 | $30.12 | $30.83 | $30.83 | 2,101,758 |
| 2023-03-14 | $31.56 | $31.80 | $31.26 | $31.66 | $31.66 | 1,750,744 |
| 2023-03-13 | $31.03 | $31.61 | $30.51 | $30.98 | $30.98 | 2,570,924 |
| 2023-03-10 | $32.52 | $32.73 | $31.40 | $31.64 | $31.64 | 4,860,622 |
| 2023-03-09 | $33.24 | $33.67 | $32.66 | $32.82 | $32.82 | 3,249,498 |
| 2023-03-08 | $33.58 | $33.70 | $33.05 | $33.35 | $33.35 | 2,904,070 |
| 2023-03-07 | $34.47 | $34.56 | $33.43 | $33.66 | $33.66 | 2,102,698 |
| 2023-03-06 | $34.19 | $34.70 | $34.17 | $34.45 | $34.45 | 1,405,622 |
| 2023-03-03 | $33.96 | $34.50 | $33.87 | $34.28 | $34.28 | 1,449,219 |
| 2023-03-02 | $33.41 | $34.04 | $33.41 | $33.81 | $33.81 | 1,427,468 |
| 2023-03-01 | $33.64 | $34.19 | $33.46 | $33.80 | $33.80 | 1,305,312 |
| 2023-02-28 | $33.55 | $33.81 | $33.21 | $33.62 | $33.62 | 1,370,241 |
| 2023-02-27 | $34.00 | $34.04 | $33.34 | $33.50 | $33.50 | 1,292,899 |
| 2023-02-24 | $33.54 | $34.04 | $33.37 | $33.95 | $33.95 | 1,476,600 |
| 2023-02-23 | $34.65 | $34.75 | $33.67 | $34.06 | $34.06 | 2,108,854 |
| 2023-02-22 | $34.50 | $34.78 | $34.29 | $34.48 | $34.48 | 1,664,535 |
| 2023-02-21 | $34.75 | $35.00 | $34.26 | $34.46 | $34.46 | 1,858,179 |
| 2023-02-17 | $35.14 | $35.50 | $34.87 | $35.10 | $35.10 | 2,135,416 |
| 2023-02-16 | $35.01 | $35.72 | $34.82 | $35.38 | $35.38 | 2,352,223 |
| 2023-02-15 | $35.38 | $35.99 | $35.08 | $35.64 | $35.64 | 1,722,888 |
| 2023-02-14 | $35.04 | $35.65 | $34.80 | $35.53 | $35.53 | 2,001,806 |
| 2023-02-13 | $34.67 | $35.28 | $34.61 | $35.13 | $35.13 | 2,525,434 |
| 2023-02-10 | $34.95 | $35.22 | $34.42 | $34.68 | $34.68 | 2,511,203 |
| 2023-02-09 | $35.25 | $35.79 | $34.86 | $34.93 | $34.93 | 2,075,520 |
| 2023-02-08 | $34.84 | $35.21 | $34.03 | $34.71 | $34.71 | 2,140,419 |
| 2023-02-07 | $33.40 | $34.06 | $33.25 | $33.96 | $33.96 | 1,517,772 |
| 2023-02-06 | $33.29 | $33.68 | $32.98 | $33.53 | $33.53 | 2,285,562 |
| 2023-02-03 | $32.84 | $34.01 | $32.84 | $33.70 | $33.70 | 2,144,918 |
| 2023-02-02 | $32.61 | $33.42 | $32.51 | $33.37 | $33.37 | 1,670,702 |
| 2023-02-01 | $32.65 | $32.67 | $31.87 | $32.51 | $32.51 | 2,118,728 |
| 2023-01-31 | $31.60 | $32.71 | $31.55 | $32.65 | $32.65 | 1,958,608 |
| 2023-01-30 | $32.11 | $32.36 | $31.58 | $31.59 | $31.59 | 1,101,879 |
| 2023-01-27 | $32.20 | $32.84 | $32.08 | $32.50 | $32.50 | 1,303,097 |
| 2023-01-26 | $31.82 | $32.18 | $31.65 | $32.05 | $32.05 | 1,915,823 |
| 2023-01-25 | $32.20 | $32.25 | $31.27 | $31.61 | $31.61 | 1,843,047 |
| 2023-01-24 | $32.29 | $32.53 | $31.71 | $32.20 | $32.20 | 987,946 |
| 2023-01-23 | $32.26 | $32.65 | $31.80 | $32.40 | $32.40 | 1,191,884 |
| 2023-01-20 | $31.41 | $32.02 | $31.14 | $32.00 | $32.00 | 918,359 |
| 2023-01-19 | $31.30 | $31.53 | $30.94 | $31.40 | $31.40 | 1,323,585 |
| 2023-01-18 | $31.90 | $32.29 | $31.36 | $31.51 | $31.51 | 1,367,454 |
| 2023-01-17 | $32.47 | $32.48 | $31.53 | $31.86 | $31.86 | 1,145,711 |
| 2023-01-13 | $30.58 | $32.01 | $30.48 | $31.89 | $31.89 | 1,630,547 |
| 2023-01-12 | $30.63 | $31.49 | $30.32 | $30.97 | $30.97 | 1,298,902 |
| 2023-01-11 | $30.42 | $30.65 | $30.03 | $30.50 | $30.50 | 1,305,958 |
| 2023-01-10 | $30.78 | $30.88 | $30.18 | $30.21 | $30.21 | 1,110,898 |
| 2023-01-09 | $30.50 | $31.42 | $30.25 | $30.99 | $30.99 | 2,031,351 |
| 2023-01-06 | $29.73 | $29.97 | $29.02 | $29.78 | $29.78 | 1,730,831 |
| 2023-01-05 | $29.67 | $29.84 | $29.13 | $29.52 | $29.52 | 1,294,415 |
| 2023-01-04 | $28.77 | $29.79 | $28.68 | $29.67 | $29.67 | 1,123,953 |
| 2023-01-03 | $29.00 | $29.42 | $28.26 | $28.46 | $28.46 | 1,111,667 |
| 2022-12-30 | $29.01 | $29.03 | $28.11 | $28.67 | $28.67 | 850,717 |
| 2022-12-29 | $28.18 | $29.80 | $27.88 | $29.28 | $29.28 | 1,114,691 |
| 2022-12-28 | $28.91 | $29.01 | $27.89 | $28.14 | $28.14 | 1,951,090 |
| 2022-12-27 | $28.16 | $29.87 | $28.00 | $28.94 | $28.94 | 979,950 |
| 2022-12-23 | $28.22 | $28.42 | $27.80 | $28.04 | $28.04 | 1,478,067 |
| 2022-12-22 | $28.40 | $28.44 | $27.51 | $28.05 | $28.05 | 2,692,211 |
| 2022-12-21 | $29.38 | $29.60 | $28.18 | $28.20 | $28.20 | 3,028,338 |
| 2022-12-20 | $28.58 | $29.38 | $28.20 | $29.36 | $29.36 | 3,326,943 |
| 2022-12-19 | $27.12 | $28.46 | $27.10 | $28.01 | $28.01 | 4,974,336 |
| 2022-12-16 | $28.27 | $28.47 | $26.76 | $27.11 | $27.11 | 4,467,275 |
| 2022-12-15 | $29.08 | $29.78 | $28.48 | $28.48 | $28.48 | 3,034,947 |
| 2022-12-14 | $31.00 | $31.10 | $29.10 | $29.50 | $29.50 | 3,393,125 |
| 2022-12-13 | $33.38 | $33.64 | $30.60 | $30.76 | $30.76 | 3,388,922 |
| 2022-12-12 | $32.14 | $32.99 | $30.39 | $32.40 | $32.40 | 3,548,817 |
| 2022-12-09 | $32.96 | $32.96 | $31.99 | $32.00 | $27.10 | 36,605 |
| 2022-12-08 | $33.99 | $36.13 | $31.86 | $32.00 | $27.10 | 17,948 |
| 2022-12-07 | $32.00 | $34.24 | $31.82 | $33.01 | $27.95 | 12,162 |
| 2022-12-06 | $32.50 | $32.50 | $31.38 | $32.00 | $27.10 | 11,572 |
| 2022-12-05 | $32.60 | $34.00 | $32.60 | $32.94 | $27.90 | 46,878 |
| 2022-12-02 | $32.96 | $34.00 | $31.00 | $33.01 | $27.95 | 49,830 |
| 2022-12-01 | $32.55 | $36.50 | $32.00 | $32.00 | $27.10 | 4,723 |
| 2022-11-11 | $45.41 | $47.38 | $45.26 | $46.80 | $46.80 | 4,803,567 |
| 2022-11-10 | $42.73 | $46.15 | $42.22 | $44.71 | $44.71 | 4,277,561 |
| 2022-11-09 | $40.65 | $41.34 | $40.51 | $40.54 | $40.54 | 3,345,879 |
| 2022-11-08 | $41.36 | $42.16 | $40.91 | $41.27 | $41.27 | 2,734,504 |
| 2022-11-07 | $40.54 | $41.33 | $40.41 | $41.22 | $41.22 | 2,428,570 |
| 2022-11-04 | $39.92 | $40.92 | $39.59 | $40.45 | $40.45 | 2,512,120 |
| 2022-11-03 | $38.34 | $39.14 | $38.19 | $38.87 | $38.87 | 3,357,647 |
| 2022-11-02 | $39.99 | $40.86 | $38.77 | $38.80 | $38.80 | 2,858,476 |
| 2022-11-01 | $40.68 | $40.99 | $39.83 | $40.02 | $40.02 | 3,203,410 |
| 2022-10-31 | $39.87 | $40.11 | $39.37 | $39.61 | $39.61 | 2,687,569 |
| 2022-10-28 | $39.71 | $40.27 | $39.28 | $40.19 | $40.19 | 2,214,813 |
| 2022-10-27 | $39.62 | $40.83 | $39.49 | $39.78 | $39.78 | 4,254,707 |
| 2022-10-26 | $39.15 | $40.28 | $38.89 | $39.46 | $39.46 | 3,378,381 |
| 2022-10-25 | $38.36 | $39.51 | $38.24 | $39.24 | $39.24 | 3,669,948 |
| 2022-10-24 | $38.40 | $38.51 | $37.17 | $38.10 | $38.10 | 3,199,666 |
| 2022-10-21 | $37.46 | $38.26 | $37.10 | $38.25 | $38.25 | 4,093,808 |
| 2022-10-20 | $38.75 | $39.25 | $37.70 | $37.75 | $37.75 | 2,917,352 |
| 2022-10-19 | $39.54 | $39.68 | $38.61 | $38.75 | $38.75 | 2,746,826 |
| 2022-10-18 | $40.04 | $40.40 | $39.51 | $39.93 | $39.93 | 2,521,018 |
| 2022-10-17 | $38.87 | $39.64 | $38.70 | $39.06 | $39.06 | 2,640,069 |
| 2022-10-14 | $39.69 | $39.94 | $37.89 | $37.90 | $37.90 | 2,984,071 |
| 2022-10-13 | $37.46 | $39.51 | $36.93 | $39.11 | $39.11 | 4,101,544 |
| 2022-10-12 | $38.75 | $38.92 | $38.11 | $38.43 | $38.43 | 5,421,991 |
| 2022-10-11 | $40.07 | $40.20 | $38.59 | $38.83 | $38.83 | 3,472,825 |
| 2022-10-10 | $40.64 | $40.79 | $40.04 | $40.04 | $40.04 | 1,255,017 |
| 2022-10-07 | $41.70 | $41.82 | $40.17 | $40.42 | $40.42 | 2,455,121 |
| 2022-10-06 | $42.96 | $43.11 | $41.95 | $42.11 | $42.11 | 2,165,796 |
| 2022-10-05 | $43.45 | $43.72 | $42.90 | $43.40 | $43.40 | 1,795,515 |
| 2022-10-04 | $42.99 | $44.33 | $42.91 | $44.32 | $44.32 | 2,766,151 |
| 2022-10-03 | $41.68 | $42.64 | $41.19 | $42.18 | $42.18 | 1,865,267 |
| 2022-09-30 | $40.92 | $42.10 | $40.66 | $40.89 | $40.89 | 2,175,616 |
| 2022-09-29 | $41.68 | $41.81 | $40.25 | $40.72 | $40.72 | 3,038,628 |
| 2022-09-28 | $41.66 | $42.53 | $41.55 | $42.29 | $42.29 | 3,107,931 |
| 2022-09-27 | $43.17 | $43.46 | $41.39 | $41.50 | $41.50 | 2,710,459 |
| 2022-09-26 | $43.47 | $43.97 | $42.36 | $42.67 | $42.67 | 2,070,858 |
| 2022-09-23 | $44.83 | $44.88 | $43.48 | $43.81 | $43.81 | 2,935,744 |
| 2022-09-22 | $46.41 | $46.66 | $45.47 | $45.56 | $45.56 | 1,547,130 |
| 2022-09-21 | $47.52 | $47.84 | $46.42 | $46.44 | $46.44 | 1,436,969 |
| 2022-09-20 | $47.93 | $48.11 | $47.03 | $47.42 | $47.42 | 1,346,592 |
| 2022-09-19 | $47.49 | $48.44 | $47.38 | $48.38 | $48.38 | 1,076,432 |
| 2022-09-16 | $48.20 | $48.34 | $47.54 | $48.03 | $48.03 | 1,033,867 |
| 2022-09-15 | $49.28 | $50.04 | $48.74 | $48.80 | $48.80 | 1,312,565 |
| 2022-09-14 | $49.38 | $50.19 | $49.30 | $49.73 | $49.73 | 909,080 |
| 2022-09-13 | $50.12 | $50.33 | $49.21 | $49.39 | $49.39 | 1,386,115 |
| 2022-09-12 | $50.68 | $51.45 | $50.68 | $51.33 | $51.33 | 1,606,309 |
| 2022-09-09 | $49.93 | $50.42 | $49.72 | $50.30 | $50.30 | 1,385,036 |
| 2022-09-08 | $47.77 | $49.46 | $47.56 | $49.43 | $49.43 | 1,376,857 |
| 2022-09-07 | $47.22 | $48.28 | $46.97 | $48.21 | $48.21 | 1,178,691 |
| 2022-09-06 | $47.61 | $47.81 | $46.53 | $47.24 | $47.24 | 1,402,300 |
| 2022-09-02 | $48.03 | $48.56 | $47.29 | $47.57 | $47.57 | 1,509,244 |
| 2022-09-01 | $47.68 | $47.86 | $46.62 | $47.48 | $47.48 | 1,617,026 |
| 2022-08-31 | $48.56 | $49.14 | $48.08 | $48.11 | $48.11 | 1,255,356 |
| 2022-08-30 | $49.35 | $49.71 | $48.47 | $48.60 | $48.60 | 1,246,431 |
| 2022-08-29 | $48.88 | $49.52 | $48.72 | $49.23 | $49.09 | 1,183,471 |
| 2022-08-26 | $51.32 | $51.47 | $49.13 | $49.18 | $49.04 | 1,576,096 |
| 2022-08-25 | $51.26 | $51.70 | $51.09 | $51.52 | $51.37 | 1,007,190 |
| 2022-08-24 | $50.76 | $51.53 | $50.69 | $51.03 | $50.88 | 741,513 |
| 2022-08-23 | $51.12 | $51.60 | $50.75 | $51.09 | $50.94 | 1,032,292 |
| 2022-08-22 | $50.69 | $51.17 | $50.37 | $51.02 | $50.87 | 1,610,232 |
| 2022-08-19 | $52.23 | $52.23 | $51.18 | $51.65 | $51.65 | 888,112 |
| 2022-08-18 | $52.49 | $52.78 | $52.20 | $52.46 | $52.46 | 1,021,261 |
| 2022-08-17 | $52.36 | $52.88 | $51.94 | $52.49 | $52.49 | 1,060,858 |
| 2022-08-16 | $53.01 | $53.29 | $52.52 | $53.07 | $53.07 | 1,268,928 |
| 2022-08-15 | $52.96 | $53.57 | $52.89 | $53.16 | $53.16 | 1,098,193 |
| 2022-08-12 | $53.95 | $53.98 | $53.27 | $53.72 | $53.72 | 1,529,103 |
| 2022-08-11 | $53.29 | $54.08 | $52.77 | $53.56 | $53.56 | 2,299,173 |
| 2022-08-10 | $51.24 | $53.13 | $50.98 | $52.97 | $52.97 | 2,326,255 |
| 2022-08-09 | $50.00 | $50.30 | $49.67 | $50.20 | $50.20 | 1,503,785 |
| 2022-08-08 | $50.26 | $50.88 | $50.13 | $50.24 | $50.24 | 1,296,465 |
| 2022-08-05 | $49.64 | $49.93 | $49.14 | $49.85 | $49.85 | 1,023,365 |
| 2022-08-04 | $49.86 | $50.27 | $49.58 | $50.27 | $50.27 | 893,940 |
| 2022-08-03 | $49.55 | $49.92 | $49.07 | $49.73 | $49.73 | 985,727 |
| 2022-08-02 | $49.43 | $49.49 | $48.82 | $48.98 | $48.98 | 1,444,865 |
| 2022-08-01 | $49.13 | $49.89 | $48.82 | $49.60 | $49.60 | 1,435,679 |
| 2022-07-29 | $49.35 | $50.10 | $49.09 | $49.65 | $49.65 | 1,398,891 |
| 2022-07-28 | $48.30 | $49.45 | $47.92 | $49.26 | $49.26 | 1,645,417 |
| 2022-07-27 | $47.75 | $48.77 | $47.67 | $48.37 | $48.37 | 1,562,959 |
| 2022-07-26 | $47.92 | $48.07 | $47.04 | $47.35 | $47.35 | 1,338,783 |
| 2022-07-25 | $48.15 | $48.37 | $47.75 | $48.26 | $48.26 | 1,659,528 |
| 2022-07-22 | $48.07 | $48.56 | $47.50 | $48.00 | $48.00 | 1,684,369 |
| 2022-07-21 | $47.50 | $48.07 | $47.12 | $48.04 | $48.04 | 1,315,206 |
| 2022-07-20 | $46.56 | $47.83 | $46.56 | $47.56 | $47.56 | 1,155,906 |
| 2022-07-19 | $45.63 | $47.10 | $45.43 | $46.84 | $46.84 | 1,750,382 |
| 2022-07-18 | $45.39 | $45.76 | $44.89 | $44.97 | $44.97 | 959,722 |
| 2022-07-15 | $43.91 | $44.77 | $43.33 | $44.75 | $44.75 | 1,343,339 |
| 2022-07-14 | $43.34 | $43.59 | $42.21 | $43.23 | $43.23 | 1,733,110 |
| 2022-07-13 | $44.01 | $44.55 | $43.39 | $44.15 | $44.15 | 1,284,455 |
| 2022-07-12 | $44.10 | $45.32 | $44.10 | $44.88 | $44.88 | 1,228,308 |
| 2022-07-11 | $44.96 | $45.12 | $44.28 | $44.46 | $44.46 | 1,044,960 |
| 2022-07-08 | $45.51 | $45.84 | $45.05 | $45.44 | $45.44 | 1,204,323 |
| 2022-07-07 | $45.04 | $45.92 | $45.02 | $45.84 | $45.84 | 1,134,384 |
| 2022-07-06 | $44.87 | $45.07 | $44.02 | $44.60 | $44.60 | 1,811,013 |
| 2022-07-05 | $44.18 | $44.92 | $43.55 | $44.87 | $44.87 | 1,896,770 |
| 2022-07-01 | $44.21 | $45.12 | $44.04 | $45.02 | $45.02 | 886,572 |
| 2022-06-30 | $44.30 | $44.80 | $43.65 | $44.47 | $44.47 | 2,002,400 |
| 2022-06-29 | $44.82 | $45.19 | $44.31 | $44.69 | $44.69 | 1,487,796 |
| 2022-06-28 | $46.18 | $46.47 | $44.79 | $45.07 | $45.07 | 1,658,763 |
| 2022-06-27 | $46.11 | $46.11 | $45.30 | $45.73 | $45.73 | 979,779 |
| 2022-06-24 | $44.98 | $45.82 | $44.53 | $45.65 | $45.65 | 1,122,660 |
| 2022-06-23 | $43.72 | $44.43 | $43.52 | $44.37 | $44.37 | 1,221,725 |
| 2022-06-22 | $43.07 | $44.02 | $42.86 | $43.51 | $43.51 | 1,562,738 |
| 2022-06-21 | $44.15 | $44.51 | $43.66 | $43.81 | $43.81 | 1,747,919 |
| 2022-06-17 | $43.13 | $44.05 | $42.89 | $43.37 | $43.37 | 2,348,494 |
| 2022-06-16 | $44.42 | $44.70 | $42.98 | $43.18 | $43.18 | 2,904,762 |
| 2022-06-15 | $45.54 | $46.47 | $44.84 | $45.72 | $45.72 | 2,686,735 |
| 2022-06-14 | $45.39 | $45.40 | $44.44 | $44.92 | $44.92 | 2,534,807 |
| 2022-06-13 | $45.55 | $45.85 | $44.77 | $45.23 | $45.23 | 3,123,020 |
| 2022-06-10 | $47.96 | $48.10 | $46.98 | $47.19 | $47.19 | 1,374,620 |
| 2022-06-09 | $49.79 | $49.98 | $48.82 | $48.82 | $48.82 | 1,125,424 |
| 2022-06-08 | $50.80 | $50.92 | $49.97 | $50.17 | $50.17 | 589,401 |
| 2022-06-07 | $50.15 | $51.11 | $50.15 | $50.98 | $50.98 | 875,055 |
| 2022-06-06 | $50.85 | $51.47 | $50.47 | $50.70 | $50.70 | 1,067,166 |
| 2022-06-03 | $50.80 | $50.94 | $50.06 | $50.24 | $50.24 | 1,422,669 |
| 2022-06-02 | $49.88 | $51.39 | $49.69 | $51.37 | $51.37 | 1,354,260 |
| 2022-06-01 | $50.69 | $51.17 | $49.63 | $49.98 | $49.98 | 1,410,453 |
| 2022-05-31 | $50.73 | $51.48 | $50.04 | $50.60 | $50.60 | 3,837,929 |
| 2022-05-27 | $48.50 | $50.39 | $48.50 | $50.34 | $50.34 | 2,717,947 |
| 2022-05-26 | $47.21 | $48.71 | $47.08 | $48.27 | $48.14 | 1,482,393 |
| 2022-05-25 | $46.46 | $47.20 | $46.32 | $47.03 | $46.90 | 891,872 |
| 2022-05-24 | $46.74 | $46.98 | $45.26 | $46.84 | $46.71 | 1,574,408 |
| 2022-05-23 | $47.66 | $47.78 | $46.79 | $47.03 | $46.90 | 1,084,762 |
| 2022-05-20 | $47.09 | $47.31 | $45.76 | $47.09 | $46.96 | 1,981,701 |
| 2022-05-19 | $45.60 | $46.87 | $45.15 | $46.30 | $46.17 | 3,005,694 |
| 2022-05-18 | $48.27 | $48.36 | $45.78 | $45.89 | $45.76 | 2,439,695 |
| 2022-05-17 | $48.84 | $49.41 | $48.42 | $48.92 | $48.78 | 2,476,718 |
| 2022-05-16 | $47.75 | $48.45 | $46.95 | $47.78 | $47.65 | 2,508,145 |
| 2022-05-13 | $46.25 | $48.02 | $45.65 | $47.71 | $47.58 | 2,942,231 |
| 2022-05-12 | $46.43 | $46.43 | $44.13 | $45.43 | $45.30 | 3,774,760 |
| 2022-05-11 | $47.00 | $48.29 | $46.64 | $46.83 | $46.70 | 2,411,341 |
| 2022-05-10 | $47.34 | $47.91 | $46.29 | $47.16 | $47.03 | 3,402,523 |
| 2022-05-09 | $47.55 | $48.10 | $46.23 | $46.31 | $46.18 | 2,845,828 |
| 2022-05-06 | $48.80 | $48.93 | $47.82 | $48.44 | $48.31 | 2,421,923 |
| 2022-05-05 | $51.32 | $51.50 | $48.91 | $49.21 | $49.07 | 2,231,251 |
| 2022-05-04 | $50.53 | $51.95 | $49.92 | $51.91 | $51.77 | 2,288,293 |
| 2022-05-03 | $50.46 | $51.00 | $50.05 | $50.55 | $50.41 | 1,325,569 |
| 2022-05-02 | $49.76 | $50.27 | $49.12 | $50.20 | $50.06 | 1,836,799 |
| 2022-04-29 | $51.46 | $51.85 | $49.67 | $49.86 | $49.72 | 1,380,134 |
| 2022-04-28 | $50.87 | $51.89 | $50.53 | $51.64 | $51.50 | 1,346,638 |
| 2022-04-27 | $50.85 | $51.45 | $50.20 | $50.32 | $50.18 | 2,086,056 |
| 2022-04-26 | $51.41 | $51.50 | $49.69 | $49.74 | $49.60 | 2,189,698 |
| 2022-04-25 | $51.10 | $52.16 | $50.58 | $51.89 | $51.75 | 1,960,456 |
| 2022-04-22 | $54.21 | $54.21 | $51.55 | $51.64 | $51.50 | 1,889,275 |
| 2022-04-21 | $56.12 | $56.59 | $54.35 | $54.41 | $54.26 | 1,056,381 |
| 2022-04-20 | $55.47 | $55.75 | $54.87 | $55.55 | $55.40 | 942,866 |
| 2022-04-19 | $53.81 | $55.17 | $53.81 | $54.83 | $54.68 | 1,253,169 |
| 2022-04-18 | $54.41 | $54.56 | $53.56 | $53.78 | $53.63 | 1,078,680 |
| 2022-04-14 | $54.63 | $55.28 | $54.38 | $54.63 | $54.48 | 1,228,032 |
| 2022-04-13 | $53.87 | $54.69 | $53.52 | $54.47 | $54.32 | 1,122,322 |
| 2022-04-12 | $54.61 | $55.10 | $53.76 | $53.85 | $53.70 | 1,102,644 |
| 2022-04-11 | $55.72 | $55.94 | $54.51 | $54.58 | $54.43 | 1,426,620 |
| 2022-04-08 | $56.31 | $56.76 | $55.85 | $56.14 | $55.98 | 891,482 |
| 2022-04-07 | $57.02 | $57.12 | $55.94 | $56.32 | $56.16 | 1,936,664 |
| 2022-04-06 | $57.76 | $57.94 | $57.02 | $57.38 | $57.22 | 1,683,528 |
| 2022-04-05 | $58.61 | $59.16 | $58.01 | $58.19 | $58.03 | 2,139,679 |
| 2022-04-04 | $57.49 | $58.64 | $57.33 | $58.62 | $58.46 | 1,157,040 |
| 2022-04-01 | $57.12 | $57.25 | $56.53 | $57.15 | $56.99 | 1,229,894 |
| 2022-03-31 | $57.52 | $58.25 | $56.57 | $56.57 | $56.41 | 1,618,597 |
| 2022-03-30 | $57.86 | $58.35 | $57.39 | $57.61 | $57.45 | 859,012 |
| 2022-03-29 | $58.09 | $58.41 | $57.78 | $58.28 | $58.12 | 1,024,351 |
| 2022-03-28 | $56.64 | $57.24 | $56.21 | $57.18 | $57.02 | 894,723 |
| 2022-03-25 | $56.61 | $56.90 | $56.02 | $56.86 | $56.70 | 1,143,218 |
| 2022-03-24 | $55.77 | $56.52 | $55.40 | $56.36 | $56.20 | 1,411,416 |
| 2022-03-23 | $56.49 | $56.60 | $55.45 | $55.47 | $55.32 | 1,103,126 |
| 2022-03-22 | $56.61 | $56.92 | $56.29 | $56.65 | $56.49 | 1,054,537 |
| 2022-03-21 | $55.71 | $56.19 | $55.19 | $56.03 | $55.87 | 961,131 |
| 2022-03-18 | $55.29 | $57.78 | $54.70 | $55.91 | $55.75 | 1,368,818 |
| 2022-03-17 | $54.52 | $55.49 | $54.31 | $55.47 | $55.32 | 1,440,546 |
| 2022-03-16 | $53.39 | $54.95 | $53.02 | $54.57 | $54.42 | 1,961,391 |
| 2022-03-15 | $52.48 | $52.88 | $51.96 | $52.79 | $52.64 | 1,778,494 |
| 2022-03-14 | $53.39 | $54.01 | $51.83 | $52.13 | $51.99 | 1,425,994 |
| 2022-03-11 | $54.11 | $54.65 | $53.45 | $53.50 | $53.35 | 1,720,150 |
| 2022-03-10 | $53.45 | $54.08 | $53.09 | $53.92 | $53.77 | 977,405 |
| 2022-03-09 | $53.48 | $54.44 | $53.06 | $54.26 | $54.11 | 1,774,216 |
| 2022-03-08 | $52.74 | $53.53 | $51.78 | $52.20 | $52.06 | 1,403,489 |
| 2022-03-07 | $53.72 | $54.27 | $52.25 | $52.29 | $52.14 | 2,767,301 |
| 2022-03-04 | $53.24 | $54.03 | $52.78 | $54.00 | $53.85 | 1,382,351 |
| 2022-03-03 | $54.89 | $55.02 | $53.60 | $53.92 | $53.77 | 1,094,727 |
| 2022-03-02 | $53.68 | $54.98 | $53.67 | $54.77 | $54.62 | 1,448,815 |
| 2022-03-01 | $54.51 | $54.68 | $52.62 | $53.38 | $53.23 | 1,675,572 |
| 2022-02-28 | $53.76 | $54.75 | $53.43 | $54.64 | $54.49 | 2,183,490 |
| 2022-02-25 | $53.39 | $54.86 | $52.77 | $54.82 | $54.67 | 1,728,083 |
| 2022-02-24 | $50.20 | $53.38 | $50.05 | $53.30 | $53.02 | 2,090,318 |
| 2022-02-23 | $54.02 | $54.21 | $52.24 | $52.32 | $52.04 | 1,359,867 |
| 2022-02-22 | $53.14 | $53.95 | $52.66 | $53.39 | $53.11 | 1,979,960 |
| 2022-02-18 | $54.78 | $55.04 | $53.00 | $53.20 | $52.92 | 3,594,043 |
| 2022-02-17 | $56.00 | $56.09 | $54.52 | $54.58 | $54.29 | 1,748,655 |
| 2022-02-16 | $56.39 | $56.69 | $55.79 | $56.44 | $56.14 | 1,599,610 |
| 2022-02-15 | $57.59 | $57.86 | $56.29 | $56.50 | $56.20 | 2,051,343 |
| 2022-02-14 | $58.07 | $58.07 | $56.29 | $56.66 | $56.36 | 2,684,625 |
| 2022-02-11 | $59.99 | $60.20 | $57.98 | $58.05 | $57.74 | 3,055,533 |
| 2022-02-10 | $59.70 | $62.47 | $59.52 | $59.72 | $59.40 | 5,876,172 |
| 2022-02-09 | $56.75 | $57.57 | $56.72 | $56.90 | $56.60 | 3,147,825 |
| 2022-02-08 | $55.59 | $56.31 | $55.01 | $56.11 | $55.81 | 1,539,267 |
| 2022-02-07 | $54.75 | $56.32 | $54.75 | $55.78 | $55.48 | 1,641,541 |
| 2022-02-04 | $54.15 | $55.27 | $54.15 | $54.65 | $54.36 | 3,136,869 |
| 2022-02-03 | $55.23 | $55.29 | $54.39 | $54.40 | $54.11 | 2,027,717 |
| 2022-02-02 | $56.01 | $56.10 | $55.22 | $55.85 | $55.55 | 1,294,443 |
| 2022-02-01 | $55.20 | $55.64 | $54.43 | $55.56 | $55.26 | 1,587,277 |
| 2022-01-31 | $52.90 | $55.23 | $52.83 | $55.10 | $54.81 | 2,191,296 |
| 2022-01-28 | $52.18 | $53.22 | $51.85 | $53.18 | $52.90 | 1,891,701 |
| 2022-01-27 | $53.26 | $53.44 | $52.14 | $52.28 | $52.00 | 2,843,670 |
| 2022-01-26 | $54.38 | $55.07 | $52.47 | $52.73 | $52.45 | 3,038,676 |
| 2022-01-25 | $52.59 | $54.52 | $52.33 | $53.85 | $53.56 | 2,175,140 |
| 2022-01-24 | $52.03 | $53.71 | $50.87 | $53.62 | $53.34 | 2,405,788 |
| 2022-01-21 | $54.54 | $54.54 | $53.30 | $53.39 | $53.11 | 1,897,062 |
| 2022-01-20 | $55.41 | $56.44 | $54.69 | $54.87 | $54.58 | 1,353,320 |
| 2022-01-19 | $56.01 | $56.01 | $54.63 | $54.99 | $54.70 | 1,667,859 |
| 2022-01-18 | $56.63 | $56.76 | $55.27 | $55.56 | $55.26 | 2,207,448 |
| 2022-01-14 | $57.57 | $57.92 | $56.51 | $57.09 | $56.79 | 1,559,895 |
| 2022-01-13 | $59.06 | $59.58 | $58.11 | $58.31 | $58.00 | 1,472,513 |
| 2022-01-12 | $59.05 | $59.91 | $58.68 | $58.96 | $58.65 | 2,038,282 |
| 2022-01-11 | $56.75 | $58.69 | $56.54 | $58.66 | $58.35 | 988,538 |
| 2022-01-10 | $56.92 | $57.22 | $55.98 | $56.68 | $56.38 | 1,071,428 |
| 2022-01-07 | $57.60 | $57.97 | $56.88 | $57.37 | $57.07 | 988,413 |
| 2022-01-06 | $57.75 | $57.87 | $56.87 | $57.55 | $57.24 | 3,149,615 |
| 2022-01-05 | $60.73 | $60.87 | $57.76 | $57.78 | $57.47 | 1,960,506 |
| 2022-01-04 | $60.00 | $61.06 | $59.96 | $60.52 | $60.20 | 1,689,219 |
| 2022-01-03 | $60.38 | $60.99 | $59.63 | $59.95 | $59.63 | 868,533 |
| 2021-12-31 | $60.53 | $60.59 | $59.71 | $60.38 | $60.06 | 1,137,912 |
| 2021-12-30 | $60.95 | $61.43 | $60.48 | $60.53 | $60.21 | 753,823 |
| 2021-12-29 | $61.02 | $61.47 | $60.59 | $60.92 | $60.60 | 1,039,930 |
| 2021-12-28 | $60.80 | $61.20 | $60.64 | $60.84 | $60.52 | 654,828 |
| 2021-12-27 | $59.93 | $60.84 | $59.69 | $60.81 | $60.49 | 575,662 |
| 2021-12-23 | $58.99 | $60.07 | $58.80 | $59.94 | $59.62 | 1,004,009 |
| 2021-12-22 | $57.84 | $58.79 | $57.57 | $58.79 | $58.48 | 952,352 |
| 2021-12-21 | $57.21 | $58.30 | $57.15 | $57.86 | $57.55 | 1,133,437 |
| 2021-12-20 | $56.37 | $57.01 | $55.83 | $56.58 | $56.28 | 958,217 |
| 2021-12-17 | $57.67 | $58.12 | $56.70 | $57.32 | $57.02 | 1,121,326 |
| 2021-12-16 | $59.10 | $59.47 | $58.25 | $58.31 | $58.00 | 1,444,697 |
| 2021-12-15 | $57.64 | $59.32 | $57.22 | $59.03 | $58.72 | 1,508,825 |
| 2021-12-14 | $57.33 | $58.25 | $57.31 | $57.62 | $57.31 | 1,723,503 |
| 2021-12-13 | $58.11 | $58.31 | $57.68 | $58.04 | $57.73 | 1,241,908 |
| 2021-12-10 | $58.26 | $58.51 | $57.83 | $58.38 | $58.07 | 846,655 |
| 2021-12-09 | $58.05 | $58.43 | $57.60 | $57.89 | $57.58 | 761,352 |
| 2021-12-08 | $58.94 | $59.29 | $58.25 | $58.38 | $58.07 | 861,702 |
| 2021-12-07 | $58.60 | $59.32 | $58.44 | $58.92 | $58.61 | 1,205,621 |
| 2021-12-06 | $56.42 | $57.73 | $56.02 | $57.29 | $56.99 | 1,496,772 |
| 2021-12-03 | $57.26 | $57.72 | $54.85 | $55.50 | $55.21 | 2,040,600 |
| 2021-12-02 | $55.60 | $57.41 | $55.52 | $57.11 | $56.81 | 1,297,944 |
| 2021-12-01 | $56.90 | $57.26 | $55.40 | $55.40 | $55.11 | 2,476,975 |
| 2021-11-30 | $57.58 | $57.73 | $55.88 | $56.17 | $55.87 | 2,178,562 |
| 2021-11-29 | $58.06 | $58.79 | $57.60 | $57.92 | $57.61 | 1,443,330 |
| 2021-11-26 | $57.49 | $57.82 | $56.80 | $57.55 | $57.12 | 934,543 |
| 2021-11-24 | $58.11 | $59.18 | $58.01 | $59.12 | $58.67 | 895,295 |
| 2021-11-23 | $58.74 | $58.98 | $57.67 | $58.47 | $58.03 | 1,349,442 |
| 2021-11-22 | $59.81 | $60.34 | $58.77 | $58.85 | $58.41 | 991,823 |
| 2021-11-19 | $59.01 | $59.61 | $58.45 | $59.60 | $59.15 | 1,242,315 |
| 2021-11-18 | $59.39 | $59.95 | $58.93 | $59.37 | $58.92 | 796,159 |
| 2021-11-17 | $59.44 | $59.83 | $58.92 | $59.36 | $58.91 | 1,559,882 |
| 2021-11-16 | $59.24 | $59.78 | $59.24 | $59.47 | $59.02 | 1,200,371 |
| 2021-11-15 | $60.55 | $61.21 | $59.12 | $59.22 | $58.77 | 1,499,421 |
| 2021-11-12 | $59.01 | $61.49 | $59.01 | $60.36 | $59.90 | 2,274,084 |
| 2021-11-11 | $61.18 | $61.18 | $58.76 | $58.94 | $58.50 | 1,552,543 |
| 2021-11-10 | $60.97 | $60.97 | $60.27 | $60.40 | $59.94 | 1,254,268 |
| 2021-11-09 | $61.48 | $61.95 | $60.91 | $61.43 | $60.97 | 1,096,231 |
| 2021-11-08 | $61.97 | $62.20 | $61.32 | $61.49 | $61.03 | 850,750 |
| 2021-11-05 | $61.06 | $61.93 | $61.04 | $61.58 | $61.12 | 1,217,082 |
| 2021-11-04 | $60.42 | $60.95 | $60.06 | $60.56 | $60.10 | 850,309 |
| 2021-11-03 | $60.44 | $60.78 | $59.76 | $60.70 | $60.24 | 1,233,834 |
| 2021-11-02 | $60.30 | $61.30 | $60.02 | $60.39 | $59.93 | 1,571,674 |
| 2021-11-01 | $60.62 | $60.90 | $60.08 | $60.29 | $59.84 | 1,513,790 |
| 2021-10-29 | $61.42 | $61.95 | $60.32 | $60.39 | $59.93 | 2,265,594 |
| 2021-10-28 | $60.84 | $61.94 | $60.84 | $61.85 | $61.38 | 1,507,641 |
| 2021-10-27 | $61.00 | $61.50 | $60.65 | $60.68 | $60.22 | 2,167,023 |
| 2021-10-26 | $61.91 | $61.97 | $61.10 | $61.26 | $60.80 | 1,258,083 |
| 2021-10-25 | $60.95 | $61.61 | $60.56 | $61.50 | $61.04 | 1,242,287 |
| 2021-10-22 | $60.60 | $61.08 | $60.22 | $61.01 | $60.55 | 1,064,841 |
| 2021-10-21 | $59.69 | $60.45 | $59.48 | $60.38 | $59.92 | 1,265,311 |
| 2021-10-20 | $58.75 | $59.86 | $58.53 | $59.69 | $59.24 | 1,495,213 |
| 2021-10-19 | $58.97 | $59.00 | $58.41 | $58.66 | $58.22 | 1,251,420 |
| 2021-10-18 | $58.45 | $58.61 | $58.12 | $58.56 | $58.12 | 653,901 |
| 2021-10-15 | $58.68 | $58.87 | $58.44 | $58.73 | $58.29 | 1,188,156 |
| 2021-10-14 | $57.02 | $58.14 | $57.02 | $58.09 | $57.65 | 1,357,954 |
| 2021-10-13 | $56.67 | $56.87 | $56.05 | $56.77 | $56.34 | 883,519 |
| 2021-10-12 | $56.22 | $56.65 | $56.06 | $56.40 | $55.97 | 1,112,706 |
| 2021-10-11 | $56.24 | $56.58 | $56.06 | $56.22 | $55.80 | 930,419 |
| 2021-10-08 | $55.81 | $56.41 | $55.43 | $56.30 | $55.88 | 1,287,635 |
| 2021-10-07 | $54.93 | $56.35 | $54.93 | $55.80 | $55.38 | 1,468,047 |
| 2021-10-06 | $53.52 | $54.53 | $53.39 | $54.34 | $53.93 | 1,325,151 |
| 2021-10-05 | $54.00 | $54.63 | $53.74 | $54.24 | $53.83 | 1,044,548 |
| 2021-10-04 | $54.48 | $54.57 | $53.24 | $53.79 | $53.38 | 1,543,985 |
| 2021-10-01 | $53.85 | $54.88 | $53.27 | $54.62 | $54.21 | 1,870,459 |
| 2021-09-30 | $53.58 | $54.29 | $53.27 | $53.51 | $53.11 | 2,956,784 |
| 2021-09-29 | $54.13 | $54.22 | $53.16 | $53.34 | $52.94 | 2,307,343 |
| 2021-09-28 | $55.00 | $55.00 | $53.83 | $53.94 | $53.53 | 3,228,273 |
| 2021-09-27 | $55.98 | $56.10 | $55.30 | $55.57 | $55.15 | 1,854,579 |
| 2021-09-24 | $55.77 | $56.13 | $55.27 | $55.99 | $55.57 | 1,240,160 |
| 2021-09-23 | $56.00 | $56.61 | $55.94 | $56.19 | $55.77 | 2,916,911 |
| 2021-09-22 | $54.95 | $55.93 | $54.61 | $55.61 | $55.19 | 2,443,686 |
| 2021-09-21 | $52.95 | $54.90 | $52.84 | $54.45 | $54.04 | 3,302,489 |
| 2021-09-20 | $52.98 | $53.04 | $51.70 | $52.35 | $51.96 | 2,125,932 |
| 2021-09-17 | $54.86 | $55.16 | $53.73 | $53.96 | $53.55 | 2,700,423 |
| 2021-09-16 | $55.41 | $55.81 | $54.74 | $55.17 | $54.75 | 1,012,922 |
| 2021-09-15 | $55.28 | $55.73 | $54.83 | $55.54 | $55.12 | 1,366,613 |
| 2021-09-14 | $55.91 | $56.01 | $55.15 | $55.20 | $54.78 | 1,164,067 |
| 2021-09-13 | $55.49 | $55.90 | $55.34 | $55.79 | $55.37 | 1,690,855 |
| 2021-09-10 | $56.35 | $56.39 | $55.09 | $55.09 | $54.67 | 1,224,590 |
| 2021-09-09 | $55.92 | $56.71 | $55.63 | $55.91 | $55.49 | 1,943,455 |
| 2021-09-08 | $56.11 | $56.34 | $55.68 | $55.91 | $55.49 | 1,165,199 |
| 2021-09-07 | $56.52 | $56.86 | $56.30 | $56.36 | $55.93 | 1,253,935 |
| 2021-09-03 | $57.06 | $57.06 | $56.41 | $56.87 | $56.44 | 1,094,681 |
| 2021-09-02 | $56.72 | $57.06 | $56.65 | $56.94 | $56.51 | 1,161,656 |
| 2021-09-01 | $56.03 | $56.86 | $55.54 | $56.52 | $56.09 | 1,602,824 |
| 2021-08-31 | $56.26 | $56.62 | $55.54 | $55.55 | $55.13 | 2,629,408 |
| 2021-08-30 | $57.20 | $57.25 | $56.34 | $56.37 | $55.94 | 3,003,094 |
| 2021-08-27 | $56.38 | $57.14 | $56.36 | $56.96 | $56.40 | 1,525,812 |
| 2021-08-26 | $56.45 | $56.69 | $56.25 | $56.33 | $55.78 | 1,168,786 |
| 2021-08-25 | $55.86 | $56.55 | $55.69 | $56.39 | $55.84 | 1,544,561 |
| 2021-08-24 | $56.01 | $56.27 | $55.40 | $55.74 | $55.19 | 1,799,762 |
| 2021-08-23 | $56.01 | $56.55 | $55.95 | $56.00 | $55.45 | 2,023,206 |
| 2021-08-20 | $54.58 | $55.71 | $54.27 | $55.68 | $55.13 | 1,923,607 |
| 2021-08-19 | $55.00 | $55.04 | $54.44 | $54.60 | $54.06 | 1,595,392 |
| 2021-08-18 | $55.54 | $56.34 | $55.30 | $55.74 | $55.19 | 2,457,787 |
| 2021-08-17 | $56.30 | $56.32 | $54.80 | $55.25 | $54.71 | 5,246,445 |
| 2021-08-16 | $56.50 | $56.95 | $56.37 | $56.67 | $56.11 | 2,778,803 |
| 2021-08-13 | $56.86 | $57.17 | $56.35 | $56.68 | $56.12 | 2,094,477 |
| 2021-08-12 | $57.32 | $57.51 | $54.59 | $56.55 | $55.99 | 4,507,318 |
| 2021-08-11 | $57.31 | $57.70 | $56.98 | $57.38 | $56.82 | 2,937,815 |
| 2021-08-10 | $57.14 | $57.83 | $57.14 | $57.28 | $56.72 | 2,006,568 |
| 2021-08-09 | $57.00 | $57.11 | $56.37 | $57.05 | $56.49 | 3,439,985 |
| 2021-08-06 | $56.00 | $56.98 | $55.90 | $56.71 | $56.15 | 3,774,863 |
| 2021-08-05 | $55.28 | $55.87 | $55.21 | $55.83 | $55.28 | 1,690,865 |
| 2021-08-04 | $54.26 | $55.89 | $54.19 | $55.13 | $54.59 | 3,728,844 |
| 2021-08-03 | $53.84 | $54.53 | $53.67 | $54.44 | $53.91 | 2,997,662 |
| 2021-08-02 | $54.44 | $54.77 | $53.87 | $54.10 | $53.57 | 2,711,028 |
| 2021-07-30 | $54.22 | $54.90 | $53.83 | $53.99 | $53.46 | 3,688,209 |
| 2021-07-29 | $53.93 | $54.80 | $53.43 | $54.60 | $54.06 | 3,002,142 |
| 2021-07-28 | $52.20 | $53.71 | $51.89 | $53.57 | $53.04 | 3,332,221 |
| 2021-07-27 | $50.40 | $52.39 | $50.32 | $52.15 | $51.64 | 3,445,699 |
| 2021-07-26 | $51.00 | $51.16 | $50.56 | $50.69 | $50.19 | 5,046,936 |
| 2021-07-23 | $51.92 | $52.30 | $50.97 | $51.20 | $50.70 | 8,058,768 |
| 2021-07-22 | $50.97 | $51.70 | $50.71 | $51.43 | $50.92 | 4,542,872 |
| 2021-07-21 | $49.69 | $51.15 | $49.61 | $50.97 | $50.47 | 2,226,455 |
| 2021-07-20 | $47.89 | $49.27 | $47.65 | $49.18 | $48.70 | 3,524,450 |
| 2021-07-19 | $48.71 | $48.80 | $47.33 | $47.88 | $47.41 | 6,353,717 |
| 2021-07-16 | $50.58 | $50.63 | $49.50 | $49.57 | $49.08 | 3,131,888 |
| 2021-07-15 | $50.38 | $50.61 | $50.10 | $50.43 | $49.93 | 2,612,328 |
| 2021-07-14 | $50.67 | $50.92 | $50.44 | $50.65 | $50.15 | 2,450,503 |
| 2021-07-13 | $50.76 | $50.90 | $50.08 | $50.49 | $49.99 | 4,143,010 |
| 2021-07-12 | $51.13 | $51.23 | $50.75 | $51.02 | $50.52 | 1,899,690 |
| 2021-07-09 | $50.82 | $51.30 | $50.49 | $51.26 | $50.76 | 1,941,376 |
| 2021-07-08 | $50.03 | $50.49 | $49.25 | $50.31 | $49.82 | 3,786,563 |
| 2021-07-07 | $51.14 | $51.14 | $50.57 | $50.90 | $50.40 | 2,477,265 |
| 2021-07-06 | $51.22 | $51.22 | $50.54 | $51.05 | $50.55 | 3,044,196 |
| 2021-07-02 | $51.71 | $52.00 | $51.00 | $51.33 | $50.83 | 2,493,860 |
| 2021-07-01 | $51.05 | $51.80 | $51.05 | $51.67 | $51.16 | 1,470,200 |
| 2021-06-30 | $52.22 | $52.43 | $50.88 | $50.98 | $50.48 | 3,245,846 |
| 2021-06-29 | $52.05 | $52.46 | $51.52 | $52.45 | $51.93 | 3,271,435 |
| 2021-06-28 | $51.76 | $52.53 | $51.40 | $51.98 | $51.47 | 3,306,252 |
| 2021-06-25 | $51.85 | $52.21 | $51.44 | $52.20 | $51.69 | 3,647,912 |
| 2021-06-24 | $50.60 | $51.83 | $50.43 | $51.68 | $51.17 | 2,781,135 |
| 2021-06-23 | $50.56 | $50.56 | $49.73 | $50.20 | $49.71 | 2,303,231 |
| 2021-06-22 | $49.73 | $50.47 | $49.52 | $50.31 | $49.82 | 2,930,904 |
| 2021-06-21 | $49.19 | $49.82 | $48.95 | $49.71 | $49.22 | 2,148,943 |
| 2021-06-18 | $48.97 | $49.33 | $48.47 | $48.88 | $48.40 | 4,665,365 |
| 2021-06-17 | $50.25 | $50.32 | $49.24 | $49.27 | $48.79 | 3,230,455 |
| 2021-06-16 | $50.14 | $50.97 | $50.07 | $50.15 | $49.66 | 5,291,363 |
| 2021-06-15 | $49.56 | $50.39 | $49.53 | $50.09 | $49.60 | 2,305,613 |
| 2021-06-14 | $49.59 | $49.73 | $49.36 | $49.59 | $49.10 | 1,754,904 |
| 2021-06-11 | $49.88 | $50.05 | $49.53 | $49.63 | $49.14 | 1,592,218 |
| 2021-06-10 | $49.90 | $49.97 | $49.29 | $49.88 | $49.39 | 1,996,999 |
| 2021-06-09 | $50.03 | $50.13 | $49.51 | $49.55 | $49.06 | 1,596,566 |
| 2021-06-08 | $50.21 | $50.36 | $49.95 | $50.03 | $49.54 | 2,177,192 |
| 2021-06-07 | $50.17 | $50.47 | $49.98 | $50.13 | $49.64 | 1,625,264 |
| 2021-06-04 | $50.38 | $50.44 | $49.86 | $50.06 | $49.57 | 1,604,571 |
| 2021-06-03 | $49.60 | $50.21 | $49.33 | $50.00 | $49.51 | 2,034,722 |
| 2021-06-02 | $50.38 | $50.41 | $49.71 | $49.97 | $49.48 | 1,846,221 |
| 2021-06-01 | $50.68 | $50.75 | $50.07 | $50.18 | $49.69 | 2,750,711 |
| 2021-05-28 | $50.35 | $50.51 | $49.96 | $50.34 | $49.85 | 2,078,438 |
| 2021-05-27 | $49.94 | $50.40 | $49.70 | $50.17 | $49.68 | 3,409,566 |
| 2021-05-26 | $49.38 | $49.88 | $49.04 | $49.70 | $48.93 | 2,214,348 |
| 2021-05-25 | $49.41 | $50.02 | $49.22 | $49.34 | $48.58 | 3,138,434 |
| 2021-05-24 | $48.86 | $49.40 | $48.82 | $49.36 | $48.60 | 1,542,145 |
| 2021-05-21 | $49.28 | $49.42 | $48.43 | $48.89 | $48.13 | 2,120,832 |
| 2021-05-20 | $49.09 | $49.64 | $48.94 | $49.11 | $48.35 | 2,464,724 |
| 2021-05-19 | $48.30 | $48.93 | $47.62 | $48.83 | $48.07 | 2,892,161 |
| 2021-05-18 | $48.75 | $49.86 | $48.67 | $49.00 | $48.24 | 2,892,957 |
| 2021-05-17 | $48.20 | $49.06 | $47.79 | $48.75 | $48.00 | 2,413,578 |
| 2021-05-14 | $46.00 | $48.52 | $45.89 | $48.38 | $47.63 | 4,265,905 |
| 2021-05-13 | $45.56 | $46.09 | $45.05 | $45.53 | $44.82 | 2,522,240 |
| 2021-05-12 | $45.50 | $46.01 | $44.74 | $44.74 | $44.05 | 2,515,887 |
| 2021-05-11 | $45.45 | $45.90 | $44.93 | $45.81 | $45.10 | 2,297,083 |
| 2021-05-10 | $46.65 | $47.02 | $46.02 | $46.05 | $45.34 | 1,703,576 |
| 2021-05-07 | $45.61 | $46.73 | $45.56 | $46.44 | $45.72 | 2,182,058 |
| 2021-05-06 | $45.54 | $45.75 | $45.14 | $45.74 | $45.03 | 1,409,585 |
| 2021-05-05 | $45.73 | $46.06 | $45.27 | $45.44 | $44.74 | 3,511,600 |
| 2021-05-04 | $45.54 | $45.67 | $44.67 | $45.26 | $44.56 | 1,930,095 |
| 2021-05-03 | $45.80 | $46.00 | $45.62 | $45.73 | $45.02 | 1,310,990 |
| 2021-04-30 | $45.86 | $45.92 | $45.49 | $45.58 | $44.87 | 1,723,140 |
| 2021-04-29 | $45.97 | $46.42 | $45.65 | $46.03 | $45.32 | 1,439,124 |
| 2021-04-28 | $45.56 | $45.93 | $45.33 | $45.70 | $44.99 | 3,267,574 |
| 2021-04-27 | $45.43 | $45.62 | $45.10 | $45.43 | $44.73 | 1,237,034 |
| 2021-04-26 | $45.63 | $45.73 | $45.18 | $45.41 | $44.71 | 1,220,913 |
| 2021-04-23 | $45.14 | $45.38 | $44.92 | $45.33 | $44.63 | 1,571,409 |
| 2021-04-22 | $45.12 | $45.52 | $44.76 | $45.02 | $44.32 | 1,768,860 |
| 2021-04-21 | $44.20 | $45.16 | $44.00 | $45.15 | $44.45 | 1,752,660 |
| 2021-04-20 | $45.63 | $45.76 | $43.96 | $44.21 | $43.53 | 2,821,634 |
| 2021-04-19 | $46.24 | $46.69 | $45.63 | $45.79 | $45.08 | 1,705,195 |
| 2021-04-16 | $46.20 | $46.59 | $45.85 | $46.11 | $45.40 | 1,831,901 |
| 2021-04-15 | $45.63 | $46.27 | $45.55 | $46.26 | $45.54 | 1,932,422 |
| 2021-04-14 | $45.50 | $46.07 | $45.25 | $45.39 | $44.69 | 2,931,033 |
| 2021-04-13 | $46.00 | $46.00 | $45.41 | $45.51 | $44.81 | 1,789,136 |
| 2021-04-12 | $45.47 | $46.21 | $45.37 | $45.96 | $45.25 | 1,731,462 |
| 2021-04-09 | $45.27 | $45.55 | $44.91 | $45.53 | $44.82 | 2,145,707 |
| 2021-04-08 | $45.32 | $45.41 | $45.00 | $45.26 | $44.56 | 1,449,180 |
| 2021-04-07 | $45.05 | $45.39 | $44.88 | $45.24 | $44.54 | 1,817,376 |
| 2021-04-06 | $45.30 | $45.47 | $44.86 | $45.03 | $44.33 | 2,567,448 |
| 2021-04-05 | $45.25 | $45.69 | $44.97 | $45.40 | $44.70 | 2,235,381 |
| 2021-04-01 | $44.69 | $44.86 | $43.96 | $44.75 | $44.06 | 4,891,271 |
| 2021-03-31 | $45.24 | $45.24 | $44.36 | $44.50 | $43.81 | 3,786,008 |
| 2021-03-30 | $45.54 | $45.69 | $45.13 | $45.35 | $44.65 | 1,671,688 |
| 2021-03-29 | $45.22 | $45.81 | $44.85 | $45.62 | $44.91 | 1,468,551 |
| 2021-03-26 | $45.45 | $45.88 | $45.08 | $45.67 | $44.96 | 1,390,380 |
| 2021-03-25 | $44.74 | $45.61 | $44.52 | $45.40 | $44.70 | 2,173,158 |
| 2021-03-24 | $44.93 | $45.67 | $44.93 | $44.99 | $44.29 | 1,632,735 |
| 2021-03-23 | $44.93 | $45.32 | $44.74 | $44.80 | $44.11 | 3,115,425 |
| 2021-03-22 | $45.15 | $45.71 | $44.85 | $45.29 | $44.59 | 1,810,666 |
| 2021-03-19 | $44.95 | $45.46 | $44.69 | $45.15 | $44.45 | 1,765,237 |
| 2021-03-18 | $45.58 | $45.78 | $44.87 | $45.05 | $44.35 | 3,525,263 |
| 2021-03-17 | $43.77 | $45.66 | $43.55 | $45.63 | $44.92 | 3,641,536 |
| 2021-03-16 | $43.48 | $43.91 | $43.23 | $43.75 | $43.07 | 2,290,676 |
| 2021-03-15 | $43.54 | $43.77 | $43.00 | $43.52 | $42.85 | 2,325,210 |
| 2021-03-12 | $43.25 | $43.56 | $42.98 | $43.55 | $42.88 | 2,151,802 |
| 2021-03-11 | $42.75 | $43.38 | $42.64 | $43.20 | $42.53 | 1,613,659 |
| 2021-03-10 | $42.57 | $42.83 | $42.16 | $42.62 | $41.96 | 1,668,092 |
| 2021-03-09 | $42.07 | $43.07 | $42.07 | $42.30 | $41.64 | 2,180,246 |
| 2021-03-08 | $41.80 | $42.25 | $41.45 | $41.84 | $41.19 | 2,196,981 |
| 2021-03-05 | $41.11 | $41.80 | $40.71 | $41.61 | $40.97 | 2,814,987 |
| 2021-03-04 | $41.20 | $41.77 | $40.30 | $40.85 | $40.22 | 4,718,710 |
| 2021-03-03 | $41.87 | $42.12 | $41.27 | $41.30 | $40.66 | 2,301,280 |
| 2021-03-02 | $41.38 | $42.16 | $41.26 | $42.01 | $41.36 | 4,086,491 |
| 2021-03-01 | $41.14 | $41.56 | $41.00 | $41.29 | $40.65 | 2,707,213 |
| 2021-02-26 | $41.79 | $41.87 | $40.35 | $40.35 | $39.73 | 3,093,396 |
| 2021-02-25 | $44.20 | $44.24 | $41.59 | $41.60 | $40.96 | 3,822,621 |
| 2021-02-24 | $43.20 | $44.23 | $42.77 | $44.21 | $43.39 | 2,567,230 |
| 2021-02-23 | $43.56 | $43.67 | $42.77 | $43.20 | $42.40 | 2,852,782 |
| 2021-02-22 | $43.11 | $43.51 | $42.87 | $43.42 | $42.61 | 1,752,729 |
| 2021-02-19 | $43.73 | $44.10 | $43.40 | $43.45 | $42.64 | 1,896,145 |
| 2021-02-18 | $43.50 | $44.01 | $43.25 | $43.81 | $43.00 | 2,336,585 |
| 2021-02-17 | $43.50 | $44.12 | $43.25 | $43.97 | $43.15 | 2,526,651 |
| 2021-02-16 | $43.25 | $43.77 | $42.95 | $43.69 | $42.88 | 3,452,495 |
| 2021-02-12 | $42.41 | $43.51 | $42.35 | $42.95 | $42.15 | 2,974,287 |
| 2021-02-11 | $42.37 | $42.98 | $41.77 | $42.57 | $41.78 | 3,006,569 |
| 2021-02-10 | $41.77 | $41.78 | $40.86 | $41.02 | $40.26 | 2,612,419 |
| 2021-02-09 | $41.03 | $41.59 | $40.67 | $41.41 | $40.64 | 2,157,611 |
| 2021-02-08 | $41.05 | $41.46 | $40.66 | $41.22 | $40.46 | 3,286,881 |
| 2021-02-05 | $40.99 | $41.48 | $40.81 | $40.91 | $40.15 | 2,674,227 |
| 2021-02-04 | $40.30 | $41.37 | $40.30 | $40.81 | $40.05 | 2,801,305 |
| 2021-02-03 | $39.41 | $40.28 | $39.18 | $40.20 | $39.45 | 3,222,219 |
| 2021-02-02 | $39.45 | $39.97 | $39.39 | $39.59 | $38.86 | 2,179,245 |
| 2021-02-01 | $39.15 | $39.59 | $38.94 | $39.11 | $38.38 | 3,498,810 |
| 2021-01-29 | $39.30 | $39.50 | $38.38 | $38.84 | $38.12 | 5,946,387 |
| 2021-01-28 | $38.48 | $39.85 | $38.36 | $39.75 | $39.01 | 3,849,964 |
| 2021-01-27 | $38.75 | $38.76 | $38.02 | $38.41 | $37.70 | 4,619,740 |
| 2021-01-26 | $38.80 | $39.30 | $38.49 | $39.20 | $38.47 | 2,023,671 |
| 2021-01-25 | $38.35 | $38.83 | $38.07 | $38.54 | $37.82 | 2,187,503 |
| 2021-01-22 | $38.53 | $38.65 | $38.10 | $38.45 | $37.74 | 2,390,309 |
| 2021-01-21 | $39.20 | $39.37 | $38.73 | $38.81 | $38.09 | 1,685,417 |
| 2021-01-20 | $38.58 | $39.38 | $38.18 | $39.25 | $38.52 | 2,933,008 |
| 2021-01-19 | $39.10 | $39.24 | $38.28 | $38.28 | $37.57 | 3,769,938 |
| 2021-01-15 | $38.36 | $38.95 | $37.92 | $38.74 | $38.02 | 3,157,291 |
| 2021-01-14 | $38.26 | $38.68 | $38.10 | $38.67 | $37.95 | 3,136,014 |
| 2021-01-13 | $38.81 | $38.82 | $38.19 | $38.19 | $37.48 | 3,181,527 |
| 2021-01-12 | $38.51 | $38.94 | $38.08 | $38.72 | $38.00 | 1,736,683 |
| 2021-01-11 | $38.69 | $38.99 | $38.34 | $38.51 | $37.80 | 2,369,262 |
| 2021-01-08 | $39.25 | $39.32 | $38.53 | $39.22 | $38.49 | 2,934,065 |
| 2021-01-07 | $39.91 | $39.97 | $38.69 | $38.98 | $38.26 | 2,864,307 |
| 2021-01-06 | $39.47 | $39.90 | $38.94 | $39.64 | $38.90 | 6,025,890 |
| 2021-01-05 | $39.58 | $39.93 | $38.87 | $39.02 | $38.30 | 3,871,626 |
| 2021-01-04 | $41.04 | $41.63 | $38.96 | $39.45 | $38.72 | 5,569,286 |
| 2020-12-31 | $41.24 | $41.79 | $41.14 | $41.27 | $40.50 | 1,748,398 |
| 2020-12-30 | $41.49 | $41.94 | $41.32 | $41.36 | $40.59 | 906,575 |
| 2020-12-29 | $41.34 | $41.63 | $40.86 | $41.29 | $40.52 | 1,250,241 |
| 2020-12-28 | $41.28 | $41.56 | $40.79 | $40.98 | $40.22 | 1,035,035 |
| 2020-12-24 | $40.50 | $41.01 | $40.48 | $40.91 | $40.15 | 867,615 |
| 2020-12-23 | $40.09 | $40.47 | $39.73 | $40.28 | $39.53 | 1,086,849 |
| 2020-12-22 | $39.66 | $39.84 | $39.22 | $39.56 | $38.83 | 1,087,095 |
| 2020-12-21 | $39.32 | $39.88 | $38.83 | $39.68 | $38.94 | 2,090,944 |
| 2020-12-18 | $40.77 | $40.94 | $39.81 | $40.25 | $39.50 | 2,427,402 |
| 2020-12-17 | $40.92 | $41.12 | $40.39 | $40.87 | $40.11 | 1,680,408 |
| 2020-12-16 | $41.23 | $41.37 | $40.55 | $40.58 | $39.83 | 1,091,882 |
| 2020-12-15 | $40.98 | $41.29 | $40.53 | $41.23 | $40.47 | 1,301,802 |
| 2020-12-14 | $41.90 | $42.11 | $40.57 | $40.61 | $39.86 | 1,435,753 |
| 2020-12-11 | $41.97 | $41.98 | $41.45 | $41.66 | $40.89 | 1,876,243 |
| 2020-12-10 | $41.25 | $42.55 | $41.02 | $42.44 | $41.65 | 2,193,709 |
| 2020-12-09 | $42.00 | $42.00 | $40.95 | $41.50 | $40.73 | 1,680,942 |
| 2020-12-08 | $41.55 | $41.94 | $41.47 | $41.79 | $41.01 | 1,215,770 |
| 2020-12-07 | $42.32 | $42.40 | $41.72 | $41.82 | $41.04 | 1,713,685 |
| 2020-12-04 | $41.49 | $42.60 | $41.41 | $42.54 | $41.75 | 2,584,663 |
| 2020-12-03 | $41.07 | $41.45 | $40.72 | $41.22 | $40.46 | 3,072,564 |
| 2020-12-02 | $40.56 | $41.07 | $40.35 | $40.92 | $40.16 | 3,316,458 |
| 2020-12-01 | $41.18 | $41.25 | $40.53 | $40.55 | $39.80 | 2,612,925 |
| 2020-11-30 | $40.98 | $41.16 | $40.17 | $40.49 | $39.74 | 2,926,656 |
| 2020-11-27 | $40.93 | $41.52 | $40.71 | $41.12 | $40.36 | 1,163,422 |
| 2020-11-25 | $42.68 | $42.69 | $41.32 | $41.56 | $40.67 | 2,711,277 |
| 2020-11-24 | $41.79 | $43.14 | $41.40 | $43.04 | $42.12 | 3,606,437 |
| 2020-11-23 | $40.75 | $41.12 | $40.29 | $41.00 | $40.12 | 2,203,010 |
| 2020-11-20 | $40.67 | $40.75 | $39.95 | $40.26 | $39.40 | 1,914,290 |
| 2020-11-19 | $40.34 | $40.86 | $39.96 | $40.82 | $39.95 | 1,894,072 |
| 2020-11-18 | $41.00 | $41.71 | $40.83 | $40.84 | $39.97 | 3,518,486 |
| 2020-11-17 | $39.27 | $40.98 | $39.27 | $40.61 | $39.74 | 4,892,341 |
| 2020-11-16 | $37.99 | $39.77 | $37.86 | $39.76 | $38.91 | 4,090,861 |
| 2020-11-13 | $36.48 | $37.31 | $36.48 | $37.18 | $36.38 | 2,785,176 |
| 2020-11-12 | $37.82 | $37.96 | $35.81 | $36.01 | $35.24 | 3,702,545 |
| 2020-11-11 | $37.91 | $38.33 | $37.43 | $37.70 | $36.89 | 6,184,191 |
| 2020-11-10 | $36.00 | $37.57 | $35.82 | $37.41 | $36.61 | 5,828,044 |
| 2020-11-09 | $35.88 | $37.49 | $35.57 | $35.80 | $35.03 | 7,038,233 |
| 2020-11-06 | $33.77 | $34.12 | $32.98 | $33.10 | $32.39 | 3,898,330 |
| 2020-11-05 | $32.79 | $33.78 | $32.75 | $33.61 | $32.89 | 3,295,752 |
| 2020-11-04 | $32.04 | $32.36 | $31.40 | $32.03 | $31.34 | 3,187,511 |
| 2020-11-03 | $30.67 | $32.13 | $30.64 | $31.95 | $31.27 | 2,863,532 |
| 2020-11-02 | $30.28 | $30.35 | $29.72 | $30.03 | $29.39 | 2,952,075 |
| 2020-10-30 | $30.00 | $30.02 | $29.09 | $29.78 | $29.14 | 4,302,324 |
| 2020-10-29 | $30.32 | $30.43 | $29.86 | $30.16 | $29.51 | 4,426,419 |
| 2020-10-28 | $31.16 | $31.27 | $30.27 | $30.29 | $29.64 | 3,488,010 |
| 2020-10-27 | $32.53 | $32.67 | $31.84 | $31.85 | $31.17 | 2,324,205 |
| 2020-10-26 | $33.68 | $33.71 | $32.41 | $32.61 | $31.91 | 2,999,860 |
| 2020-10-23 | $34.25 | $34.25 | $33.61 | $33.91 | $33.18 | 1,509,462 |
| 2020-10-22 | $33.56 | $33.92 | $33.43 | $33.89 | $33.16 | 1,792,805 |
| 2020-10-21 | $33.60 | $33.89 | $33.33 | $33.58 | $32.86 | 1,676,844 |
| 2020-10-20 | $34.01 | $34.09 | $33.55 | $33.71 | $32.99 | 2,134,748 |
| 2020-10-19 | $34.53 | $34.63 | $33.60 | $33.69 | $32.97 | 2,498,521 |
| 2020-10-16 | $33.89 | $34.00 | $33.54 | $33.74 | $33.02 | 1,907,352 |
| 2020-10-15 | $33.35 | $33.80 | $33.28 | $33.76 | $33.04 | 2,360,042 |
| 2020-10-14 | $34.51 | $34.58 | $33.98 | $34.00 | $33.27 | 1,581,104 |
| 2020-10-13 | $35.06 | $35.15 | $34.11 | $34.39 | $33.65 | 1,386,481 |
| 2020-10-12 | $35.13 | $35.38 | $35.05 | $35.15 | $34.40 | 1,103,359 |
| 2020-10-09 | $35.75 | $35.81 | $35.14 | $35.18 | $34.43 | 1,570,259 |
| 2020-10-08 | $35.44 | $35.83 | $35.17 | $35.54 | $34.78 | 2,496,045 |
| 2020-10-07 | $34.32 | $35.19 | $34.23 | $35.07 | $34.32 | 2,352,060 |
| 2020-10-06 | $34.13 | $34.79 | $33.82 | $33.88 | $33.15 | 2,136,473 |
| 2020-10-05 | $34.18 | $34.39 | $33.79 | $34.18 | $33.45 | 1,785,437 |
| 2020-10-02 | $33.25 | $33.90 | $33.14 | $33.84 | $33.12 | 1,362,232 |
| 2020-10-01 | $33.35 | $33.87 | $33.01 | $33.73 | $33.01 | 2,450,719 |
| 2020-09-30 | $33.02 | $33.40 | $32.91 | $33.06 | $32.35 | 2,187,998 |
| 2020-09-29 | $33.27 | $33.45 | $32.66 | $32.91 | $32.21 | 2,399,619 |
| 2020-09-28 | $33.18 | $33.88 | $33.03 | $33.46 | $32.74 | 1,915,711 |
| 2020-09-25 | $31.73 | $32.65 | $31.58 | $32.49 | $31.79 | 2,171,039 |
| 2020-09-24 | $31.74 | $32.12 | $31.30 | $31.76 | $31.08 | 2,072,101 |
| 2020-09-23 | $33.24 | $33.28 | $31.90 | $31.93 | $31.25 | 1,607,821 |
| 2020-09-22 | $32.53 | $33.07 | $32.50 | $32.83 | $32.13 | 1,332,199 |
| 2020-09-21 | $32.62 | $32.76 | $31.97 | $32.53 | $31.83 | 1,819,144 |
| 2020-09-18 | $33.60 | $33.98 | $33.25 | $33.46 | $32.74 | 1,339,384 |
| 2020-09-17 | $33.57 | $33.85 | $33.42 | $33.66 | $32.94 | 1,754,287 |
| 2020-09-16 | $33.40 | $34.37 | $33.40 | $33.96 | $33.23 | 1,977,706 |
| 2020-09-15 | $33.36 | $33.76 | $33.25 | $33.36 | $32.65 | 2,981,436 |
| 2020-09-14 | $33.25 | $33.48 | $33.03 | $33.12 | $32.41 | 2,046,909 |
| 2020-09-11 | $32.50 | $33.05 | $32.50 | $33.02 | $32.31 | 1,764,668 |
| 2020-09-10 | $32.95 | $33.02 | $32.30 | $32.49 | $31.79 | 2,490,495 |
| 2020-09-09 | $32.76 | $33.16 | $32.67 | $32.92 | $32.22 | 1,325,246 |
| 2020-09-08 | $32.91 | $33.00 | $32.38 | $32.45 | $31.76 | 1,686,196 |
| 2020-09-04 | $34.25 | $34.35 | $32.89 | $33.27 | $32.56 | 2,167,627 |
| 2020-09-03 | $34.68 | $34.92 | $33.51 | $33.81 | $33.09 | 1,708,188 |
| 2020-09-02 | $34.10 | $34.86 | $34.00 | $34.67 | $33.93 | 1,563,634 |
| 2020-09-01 | $33.63 | $34.09 | $33.19 | $33.95 | $33.22 | 1,360,789 |
| 2020-08-31 | $34.75 | $34.82 | $33.72 | $33.74 | $33.02 | 1,866,062 |
| 2020-08-28 | $34.82 | $34.93 | $34.41 | $34.84 | $34.09 | 1,715,603 |
| 2020-08-27 | $34.40 | $34.91 | $34.27 | $34.71 | $33.70 | 2,051,842 |
| 2020-08-26 | $33.70 | $34.41 | $33.50 | $34.31 | $33.31 | 2,196,041 |
| 2020-08-25 | $34.20 | $34.34 | $33.52 | $33.68 | $32.70 | 1,176,085 |
| 2020-08-24 | $33.99 | $34.32 | $33.86 | $34.11 | $33.12 | 1,482,839 |
| 2020-08-21 | $33.35 | $33.86 | $33.22 | $33.85 | $32.86 | 1,251,381 |
| 2020-08-20 | $33.50 | $33.95 | $33.48 | $33.54 | $32.56 | 1,256,042 |
| 2020-08-19 | $33.88 | $34.02 | $33.62 | $33.78 | $32.80 | 1,480,733 |
| 2020-08-18 | $34.47 | $34.54 | $33.51 | $33.65 | $32.67 | 2,723,081 |
| 2020-08-17 | $34.19 | $34.94 | $33.98 | $34.39 | $33.39 | 2,751,296 |
| 2020-08-14 | $33.15 | $34.36 | $32.53 | $33.64 | $32.66 | 4,008,015 |
| 2020-08-13 | $33.50 | $33.67 | $33.00 | $33.26 | $32.29 | 3,480,583 |
| 2020-08-12 | $34.28 | $34.92 | $33.78 | $33.85 | $32.86 | 2,374,385 |
| 2020-08-11 | $33.39 | $35.15 | $33.26 | $33.85 | $32.86 | 2,027,926 |
| 2020-08-10 | $32.45 | $33.07 | $32.31 | $32.93 | $31.97 | 2,064,529 |
| 2020-08-07 | $32.30 | $32.57 | $32.15 | $32.32 | $31.38 | 1,996,551 |
| 2020-08-06 | $32.93 | $33.00 | $32.23 | $32.47 | $31.52 | 1,637,738 |
| 2020-08-05 | $32.19 | $32.62 | $32.04 | $32.49 | $31.54 | 1,344,785 |
| 2020-08-04 | $31.77 | $32.33 | $31.71 | $32.01 | $31.08 | 2,193,238 |
| 2020-08-03 | $32.45 | $32.47 | $31.31 | $31.79 | $30.86 | 4,271,732 |
| 2020-07-31 | $33.44 | $33.53 | $31.89 | $32.33 | $31.39 | 3,901,419 |
| 2020-07-30 | $33.22 | $33.54 | $32.84 | $33.54 | $32.56 | 2,019,826 |
| 2020-07-29 | $34.09 | $34.09 | $33.40 | $33.92 | $32.93 | 1,648,777 |
| 2020-07-28 | $33.67 | $34.10 | $33.57 | $34.06 | $33.07 | 1,378,034 |
| 2020-07-27 | $33.32 | $33.85 | $33.07 | $33.71 | $32.73 | 1,865,202 |
| 2020-07-24 | $33.85 | $33.85 | $33.31 | $33.50 | $32.52 | 1,022,634 |
| 2020-07-23 | $34.52 | $34.57 | $33.74 | $33.90 | $32.91 | 1,388,325 |
| 2020-07-22 | $34.66 | $34.92 | $34.33 | $34.54 | $33.53 | 1,053,964 |
| 2020-07-21 | $34.95 | $35.07 | $34.60 | $34.82 | $33.80 | 1,258,759 |
| 2020-07-20 | $34.45 | $34.59 | $34.09 | $34.30 | $33.30 | 886,485 |
| 2020-07-17 | $34.58 | $34.77 | $34.27 | $34.57 | $33.56 | 889,357 |
| 2020-07-16 | $34.66 | $34.92 | $34.28 | $34.39 | $33.39 | 2,010,689 |
| 2020-07-15 | $34.52 | $35.13 | $34.46 | $34.86 | $33.84 | 1,596,901 |
| 2020-07-14 | $32.99 | $34.15 | $32.85 | $34.10 | $33.11 | 1,942,702 |
| 2020-07-13 | $33.00 | $33.49 | $32.78 | $33.13 | $32.16 | 1,819,868 |
| 2020-07-10 | $32.37 | $32.85 | $32.02 | $32.83 | $31.87 | 1,235,489 |
| 2020-07-09 | $32.99 | $33.14 | $31.65 | $32.45 | $31.50 | 1,459,924 |
| 2020-07-08 | $32.25 | $32.98 | $32.21 | $32.96 | $32.00 | 1,491,480 |
| 2020-07-07 | $32.99 | $33.09 | $32.21 | $32.24 | $31.30 | 1,564,778 |
| 2020-07-06 | $33.33 | $33.59 | $32.96 | $33.34 | $32.37 | 1,259,349 |
| 2020-07-02 | $33.02 | $33.69 | $32.62 | $32.74 | $31.79 | 1,861,205 |
| 2020-07-01 | $33.09 | $33.45 | $32.37 | $32.50 | $31.55 | 1,318,757 |
| 2020-06-30 | $32.48 | $33.04 | $32.38 | $32.90 | $31.94 | 1,330,528 |
| 2020-06-29 | $32.62 | $32.87 | $32.06 | $32.63 | $31.68 | 2,670,934 |
| 2020-06-26 | $33.28 | $33.54 | $32.41 | $32.51 | $31.56 | 2,177,887 |
| 2020-06-25 | $32.48 | $33.68 | $32.26 | $33.64 | $32.66 | 1,954,366 |
| 2020-06-24 | $33.59 | $33.61 | $32.04 | $32.79 | $31.83 | 2,486,082 |
| 2020-06-23 | $35.00 | $35.08 | $33.85 | $33.97 | $32.98 | 1,952,615 |
| 2020-06-22 | $34.01 | $34.40 | $33.67 | $34.38 | $33.38 | 1,359,796 |
| 2020-06-19 | $34.75 | $34.89 | $33.90 | $34.06 | $33.07 | 2,717,310 |
| 2020-06-18 | $34.09 | $34.64 | $34.09 | $34.30 | $33.30 | 1,910,049 |
| 2020-06-17 | $34.67 | $34.97 | $34.43 | $34.63 | $33.62 | 2,115,982 |
| 2020-06-16 | $35.04 | $35.64 | $34.26 | $34.52 | $33.51 | 3,320,239 |
| 2020-06-15 | $33.16 | $34.30 | $32.73 | $33.92 | $32.93 | 2,015,783 |
| 2020-06-12 | $34.64 | $34.92 | $33.59 | $34.14 | $33.14 | 2,435,131 |
| 2020-06-11 | $35.03 | $35.53 | $33.21 | $33.35 | $32.38 | 3,467,192 |
| 2020-06-10 | $37.08 | $37.27 | $36.18 | $36.75 | $35.68 | 2,282,520 |
| 2020-06-09 | $36.98 | $37.42 | $36.60 | $37.27 | $36.18 | 2,106,536 |
| 2020-06-08 | $37.10 | $37.73 | $36.56 | $37.71 | $36.61 | 2,995,620 |
| 2020-06-05 | $35.70 | $36.71 | $35.64 | $36.26 | $35.20 | 2,686,616 |
| 2020-06-04 | $34.82 | $35.23 | $34.36 | $34.51 | $33.50 | 1,598,824 |
| 2020-06-03 | $33.26 | $35.22 | $33.18 | $34.94 | $33.92 | 2,058,725 |
| 2020-06-02 | $31.94 | $33.00 | $31.94 | $32.87 | $31.91 | 2,297,541 |
| 2020-06-01 | $31.52 | $32.18 | $31.42 | $31.71 | $30.79 | 2,034,227 |
| 2020-05-29 | $31.62 | $31.99 | $31.00 | $31.36 | $30.45 | 1,976,194 |
| 2020-05-28 | $32.22 | $32.24 | $31.68 | $31.76 | $30.83 | 3,624,670 |
| 2020-05-27 | $32.70 | $32.86 | $31.49 | $32.16 | $31.10 | 1,897,143 |
| 2020-05-26 | $31.44 | $32.35 | $31.33 | $32.09 | $31.04 | 2,460,731 |
| 2020-05-22 | $30.00 | $30.48 | $29.75 | $30.30 | $29.31 | 2,319,665 |
| 2020-05-21 | $29.90 | $30.58 | $29.82 | $30.04 | $29.05 | 2,615,518 |
| 2020-05-20 | $30.30 | $30.40 | $29.47 | $29.87 | $28.89 | 3,226,954 |
| 2020-05-19 | $30.78 | $30.96 | $29.91 | $29.91 | $28.93 | 2,547,835 |
| 2020-05-18 | $30.80 | $31.18 | $30.27 | $30.81 | $29.80 | 2,946,923 |
| 2020-05-15 | $30.15 | $30.62 | $29.76 | $29.95 | $28.97 | 2,273,428 |
| 2020-05-14 | $30.30 | $30.81 | $29.66 | $30.64 | $29.63 | 3,997,374 |
| 2020-05-13 | $32.44 | $32.57 | $30.90 | $31.00 | $29.98 | 3,077,970 |
| 2020-05-12 | $33.73 | $33.89 | $32.50 | $32.50 | $31.43 | 2,041,052 |
| 2020-05-11 | $33.00 | $33.91 | $32.61 | $33.67 | $32.57 | 1,808,246 |
| 2020-05-08 | $33.78 | $33.78 | $33.01 | $33.40 | $32.30 | 1,798,606 |
| 2020-05-07 | $33.00 | $33.80 | $32.80 | $33.22 | $32.13 | 1,711,859 |
| 2020-05-06 | $33.42 | $33.56 | $32.32 | $32.37 | $31.31 | 2,442,630 |
| 2020-05-05 | $33.62 | $33.84 | $33.06 | $33.12 | $32.03 | 1,395,898 |
| 2020-05-04 | $32.33 | $33.30 | $32.23 | $33.14 | $32.05 | 2,086,152 |
| 2020-05-01 | $33.17 | $33.22 | $32.40 | $32.83 | $31.75 | 1,754,986 |
| 2020-04-30 | $34.74 | $34.89 | $33.69 | $33.82 | $32.71 | 2,926,937 |
| 2020-04-29 | $33.92 | $35.41 | $33.69 | $35.23 | $34.07 | 2,974,656 |
| 2020-04-28 | $33.50 | $33.87 | $32.91 | $32.94 | $31.86 | 3,050,309 |
| 2020-04-27 | $32.26 | $32.82 | $32.03 | $32.74 | $31.67 | 2,288,914 |
| 2020-04-24 | $32.00 | $32.32 | $31.59 | $31.87 | $30.82 | 2,252,657 |
| 2020-04-23 | $32.17 | $32.34 | $31.71 | $31.83 | $30.79 | 2,646,309 |
| 2020-04-22 | $32.49 | $32.64 | $31.91 | $32.00 | $30.95 | 2,158,151 |
| 2020-04-21 | $32.22 | $32.71 | $31.79 | $31.87 | $30.82 | 1,508,684 |
| 2020-04-20 | $33.03 | $33.71 | $32.76 | $33.02 | $31.94 | 2,048,234 |
| 2020-04-17 | $34.07 | $34.33 | $33.06 | $33.78 | $32.67 | 2,080,091 |
| 2020-04-16 | $33.39 | $33.41 | $32.50 | $32.67 | $31.60 | 1,560,191 |
| 2020-04-15 | $33.00 | $33.85 | $32.63 | $33.18 | $32.09 | 1,851,549 |
| 2020-04-14 | $34.46 | $34.66 | $33.53 | $34.23 | $33.11 | 2,752,598 |
| 2020-04-13 | $34.98 | $34.99 | $33.20 | $33.78 | $32.67 | 1,973,877 |
| 2020-04-09 | $34.69 | $35.92 | $34.28 | $35.07 | $33.92 | 2,853,118 |
| 2020-04-08 | $32.48 | $34.36 | $32.00 | $34.09 | $32.97 | 3,182,336 |
| 2020-04-07 | $33.50 | $33.96 | $31.54 | $31.75 | $30.71 | 3,030,003 |
| 2020-04-06 | $30.10 | $31.65 | $30.10 | $31.50 | $30.47 | 2,881,303 |
| 2020-04-03 | $29.11 | $29.75 | $28.19 | $28.94 | $27.99 | 3,764,174 |
| 2020-04-02 | $27.93 | $29.66 | $27.25 | $28.96 | $28.01 | 2,708,550 |
| 2020-04-01 | $42.57 | $43.00 | $41.45 | $41.62 | $26.84 | 3,196,936 |
| 2020-03-31 | $43.77 | $44.91 | $43.28 | $44.25 | $28.53 | 3,425,307 |
| 2020-03-30 | $42.06 | $44.25 | $40.92 | $44.12 | $28.45 | 5,684,581 |
| 2020-03-27 | $41.60 | $43.97 | $40.37 | $42.27 | $27.26 | 5,249,281 |
| 2020-03-26 | $43.90 | $45.68 | $43.05 | $43.68 | $28.16 | 9,872,071 |
| 2020-03-25 | $39.00 | $44.92 | $39.00 | $42.53 | $27.42 | 10,054,324 |
| 2020-03-24 | $37.13 | $39.37 | $35.29 | $38.35 | $24.73 | 9,066,228 |
| 2020-03-23 | $38.40 | $38.55 | $32.36 | $33.08 | $21.33 | 12,254,883 |
| 2020-03-20 | $44.01 | $45.43 | $38.16 | $38.65 | $24.92 | 5,303,287 |
| 2020-03-19 | $41.30 | $43.75 | $38.65 | $43.08 | $27.78 | 5,113,987 |
| 2020-03-18 | $42.50 | $43.15 | $33.78 | $41.72 | $26.90 | 9,502,120 |
| 2020-03-17 | $46.14 | $47.15 | $43.54 | $45.34 | $29.23 | 7,857,879 |
| 2020-03-16 | $45.08 | $47.88 | $45.00 | $45.26 | $29.18 | 4,067,580 |
| 2020-03-13 | $48.95 | $53.23 | $47.00 | $53.18 | $34.29 | 5,882,866 |
| 2020-03-12 | $50.72 | $51.00 | $45.22 | $46.50 | $29.98 | 9,373,236 |
| 2020-03-11 | $55.23 | $55.78 | $53.19 | $53.84 | $34.72 | 4,399,791 |
| 2020-03-10 | $57.01 | $57.36 | $54.51 | $56.76 | $36.60 | 5,793,387 |
| 2020-03-09 | $57.38 | $57.54 | $54.83 | $54.84 | $35.36 | 6,170,254 |
| 2020-03-06 | $60.67 | $61.87 | $59.92 | $61.67 | $39.76 | 2,380,726 |
| 2020-03-05 | $61.76 | $62.84 | $61.38 | $62.22 | $40.12 | 2,228,530 |
| 2020-03-04 | $62.39 | $63.52 | $62.11 | $63.31 | $40.82 | 2,176,443 |
| 2020-03-03 | $62.20 | $63.28 | $60.93 | $61.09 | $39.39 | 2,833,119 |
| 2020-03-02 | $60.35 | $62.04 | $59.30 | $62.01 | $39.98 | 4,494,424 |
| 2020-02-28 | $58.77 | $60.00 | $57.16 | $59.96 | $38.66 | 7,784,421 |
| 2020-02-27 | $62.00 | $62.77 | $60.60 | $60.82 | $39.22 | 5,250,612 |
| 2020-02-26 | $63.74 | $65.13 | $63.55 | $63.56 | $40.86 | 3,021,553 |
| 2020-02-25 | $65.94 | $66.29 | $63.36 | $63.74 | $40.98 | 2,793,618 |
| 2020-02-24 | $65.88 | $66.81 | $65.54 | $65.64 | $42.20 | 3,518,461 |
| 2020-02-21 | $68.24 | $68.41 | $67.40 | $68.08 | $43.77 | 1,714,909 |
| 2020-02-20 | $67.86 | $68.41 | $67.40 | $68.29 | $43.90 | 1,311,453 |
| 2020-02-19 | $67.67 | $68.18 | $67.50 | $67.91 | $43.66 | 1,498,360 |
| 2020-02-18 | $67.69 | $68.10 | $67.09 | $67.54 | $43.42 | 2,563,953 |
| 2020-02-14 | $66.87 | $68.34 | $66.65 | $67.96 | $43.69 | 2,480,421 |
| 2020-02-13 | $64.88 | $66.80 | $64.25 | $66.63 | $42.84 | 2,357,287 |
| 2020-02-12 | $64.48 | $64.76 | $63.79 | $64.59 | $41.52 | 1,706,932 |
| 2020-02-11 | $64.13 | $64.68 | $63.91 | $64.29 | $41.33 | 1,206,180 |
| 2020-02-10 | $63.45 | $63.92 | $63.45 | $63.82 | $41.03 | 1,243,027 |
| 2020-02-07 | $64.00 | $64.27 | $63.56 | $63.64 | $40.91 | 1,409,452 |
| 2020-02-06 | $63.34 | $64.35 | $63.23 | $64.22 | $41.29 | 2,185,077 |
| 2020-02-05 | $63.10 | $63.25 | $62.64 | $63.15 | $40.60 | 1,361,764 |
| 2020-02-04 | $62.62 | $63.06 | $62.43 | $62.72 | $40.32 | 1,526,889 |
| 2020-02-03 | $61.52 | $62.47 | $61.28 | $61.93 | $39.81 | 1,493,313 |
| 2020-01-31 | $61.68 | $61.78 | $60.90 | $61.21 | $39.35 | 1,409,014 |
| 2020-01-30 | $61.73 | $62.23 | $61.52 | $62.17 | $39.97 | 1,327,536 |
| 2020-01-29 | $62.61 | $62.63 | $61.76 | $62.23 | $40.01 | 1,665,376 |
| 2020-01-28 | $61.88 | $62.52 | $61.60 | $62.49 | $40.17 | 1,614,619 |
| 2020-01-27 | $61.25 | $61.95 | $60.66 | $61.73 | $39.69 | 1,892,809 |
| 2020-01-24 | $62.71 | $63.09 | $62.25 | $62.37 | $40.10 | 1,776,133 |
| 2020-01-23 | $61.75 | $62.59 | $61.60 | $62.58 | $40.23 | 2,301,720 |
| 2020-01-22 | $62.25 | $62.47 | $61.86 | $61.86 | $39.77 | 2,116,743 |
| 2020-01-21 | $62.22 | $62.25 | $61.83 | $62.09 | $39.92 | 1,301,611 |
| 2020-01-17 | $61.91 | $62.65 | $61.75 | $62.27 | $40.03 | 2,015,800 |
| 2020-01-16 | $60.94 | $61.71 | $60.83 | $61.70 | $39.67 | 1,979,794 |
| 2020-01-15 | $60.25 | $60.77 | $60.17 | $60.71 | $39.03 | 1,557,288 |
| 2020-01-14 | $59.62 | $60.23 | $59.35 | $60.10 | $38.64 | 2,052,264 |
| 2020-01-13 | $58.65 | $59.71 | $58.65 | $59.68 | $38.37 | 1,753,707 |
| 2020-01-10 | $58.48 | $58.53 | $58.12 | $58.36 | $37.52 | 1,243,398 |
| 2020-01-09 | $58.07 | $58.62 | $58.05 | $58.24 | $37.44 | 1,633,857 |
| 2020-01-08 | $57.82 | $58.19 | $57.80 | $57.86 | $37.20 | 2,067,573 |
| 2020-01-07 | $58.10 | $58.27 | $57.78 | $57.79 | $37.15 | 946,392 |
| 2020-01-06 | $57.58 | $58.15 | $57.47 | $58.15 | $37.38 | 1,145,776 |
| 2020-01-03 | $57.38 | $58.24 | $57.29 | $57.85 | $37.19 | 1,475,338 |
| 2020-01-02 | $57.90 | $58.16 | $57.50 | $57.87 | $37.20 | 2,532,195 |
| 2019-12-31 | $57.82 | $57.94 | $57.53 | $57.80 | $37.16 | 1,603,317 |
| 2019-12-30 | $58.08 | $58.13 | $57.61 | $57.82 | $37.17 | 1,331,770 |
| 2019-12-27 | $58.20 | $58.23 | $57.74 | $58.08 | $37.34 | 1,100,572 |
| 2019-12-26 | $57.77 | $58.00 | $57.55 | $57.93 | $37.24 | 715,551 |
| 2019-12-24 | $57.57 | $57.67 | $57.12 | $57.63 | $37.05 | 805,252 |
| 2019-12-23 | $58.25 | $58.40 | $57.51 | $57.57 | $37.01 | 1,359,538 |
| 2019-12-20 | $58.15 | $58.91 | $58.15 | $58.28 | $37.47 | 1,480,000 |
| 2019-12-19 | $57.72 | $58.52 | $57.69 | $58.37 | $37.53 | 1,592,860 |
| 2019-12-18 | $58.01 | $58.11 | $57.72 | $57.84 | $37.18 | 1,091,670 |
| 2019-12-17 | $58.00 | $58.08 | $57.55 | $57.96 | $37.26 | 1,527,678 |
| 2019-12-16 | $57.74 | $58.03 | $57.55 | $57.91 | $37.23 | 3,938,292 |
| 2019-12-13 | $57.21 | $57.57 | $56.94 | $57.40 | $36.90 | 2,956,941 |
| 2019-12-12 | $58.16 | $58.32 | $57.17 | $57.26 | $36.81 | 2,603,868 |
| 2019-12-11 | $58.06 | $58.50 | $57.90 | $58.16 | $37.39 | 1,323,598 |
| 2019-12-10 | $57.80 | $58.01 | $57.40 | $57.92 | $37.24 | 1,455,883 |
| 2019-12-09 | $58.21 | $58.37 | $57.90 | $57.92 | $37.24 | 1,943,215 |
| 2019-12-06 | $58.70 | $58.76 | $58.12 | $58.24 | $37.44 | 2,255,628 |
| 2019-12-05 | $58.13 | $58.25 | $57.87 | $58.16 | $37.39 | 1,804,485 |
| 2019-12-04 | $57.50 | $58.01 | $57.25 | $57.94 | $37.25 | 2,102,986 |
| 2019-12-03 | $57.00 | $57.30 | $56.66 | $57.18 | $36.76 | 2,024,950 |
| 2019-12-02 | $58.20 | $58.21 | $57.24 | $57.43 | $36.92 | 2,882,310 |
| 2019-11-29 | $58.46 | $58.72 | $58.24 | $58.41 | $37.55 | 810,870 |
| 2019-11-27 | $57.88 | $58.23 | $57.75 | $58.21 | $37.42 | 974,701 |
| 2019-11-26 | $57.51 | $58.05 | $57.51 | $58.02 | $37.20 | 1,186,218 |
| 2019-11-25 | $57.21 | $57.59 | $57.10 | $57.52 | $36.88 | 1,562,269 |
| 2019-11-22 | $57.05 | $57.17 | $56.85 | $57.09 | $36.60 | 864,807 |
| 2019-11-21 | $57.20 | $57.31 | $56.86 | $57.04 | $36.57 | 1,731,801 |
| 2019-11-20 | $57.09 | $57.32 | $56.92 | $57.30 | $36.74 | 2,101,393 |
| 2019-11-19 | $57.51 | $57.74 | $56.90 | $57.23 | $36.69 | 2,397,742 |
| 2019-11-18 | $57.41 | $57.64 | $57.11 | $57.47 | $36.85 | 1,743,408 |
| 2019-11-15 | $57.54 | $57.98 | $57.08 | $57.42 | $36.81 | 2,525,934 |
| 2019-11-14 | $57.50 | $58.10 | $56.49 | $57.73 | $37.01 | 2,060,775 |
| 2019-11-13 | $56.79 | $57.33 | $56.72 | $57.24 | $36.70 | 2,287,854 |
| 2019-11-12 | $57.00 | $57.14 | $56.82 | $56.93 | $36.50 | 1,473,066 |
| 2019-11-11 | $56.26 | $57.07 | $56.26 | $57.00 | $36.54 | 1,305,345 |
| 2019-11-08 | $56.56 | $56.63 | $56.25 | $56.38 | $36.15 | 1,370,122 |
| 2019-11-07 | $56.44 | $56.86 | $56.41 | $56.56 | $36.26 | 1,663,108 |
| 2019-11-06 | $55.90 | $56.25 | $55.66 | $56.25 | $36.06 | 1,735,639 |
| 2019-11-05 | $56.41 | $56.53 | $55.85 | $55.95 | $35.87 | 2,005,153 |
| 2019-11-04 | $56.37 | $56.45 | $55.80 | $56.24 | $36.06 | 2,374,857 |
| 2019-11-01 | $55.50 | $55.98 | $55.46 | $55.96 | $35.88 | 1,604,830 |
| 2019-10-31 | $55.66 | $55.66 | $55.00 | $55.25 | $35.42 | 2,532,483 |
| 2019-10-30 | $54.90 | $55.67 | $54.44 | $55.66 | $35.69 | 2,020,654 |
| 2019-10-29 | $54.67 | $55.06 | $54.57 | $54.89 | $35.19 | 1,512,280 |
| 2019-10-28 | $54.00 | $54.85 | $53.94 | $54.81 | $35.14 | 1,511,916 |
| 2019-10-25 | $53.88 | $54.02 | $53.57 | $53.88 | $34.54 | 2,216,377 |
| 2019-10-24 | $53.94 | $54.42 | $53.82 | $54.04 | $34.65 | 1,699,471 |
| 2019-10-23 | $53.64 | $54.00 | $53.57 | $53.88 | $34.54 | 1,888,314 |
| 2019-10-22 | $53.95 | $54.21 | $53.65 | $53.66 | $34.40 | 2,271,688 |
| 2019-10-21 | $53.45 | $53.78 | $53.29 | $53.73 | $34.45 | 1,071,651 |
| 2019-10-18 | $53.50 | $53.65 | $53.24 | $53.37 | $34.22 | 1,258,569 |
| 2019-10-17 | $53.60 | $53.76 | $53.35 | $53.39 | $34.23 | 1,699,833 |
| 2019-10-16 | $53.15 | $53.42 | $52.82 | $53.39 | $34.23 | 2,571,057 |
| 2019-10-15 | $52.59 | $53.22 | $52.59 | $52.95 | $33.95 | 2,034,316 |
| 2019-10-14 | $52.62 | $52.91 | $52.35 | $52.45 | $33.63 | 888,579 |
| 2019-10-11 | $53.00 | $53.23 | $52.59 | $52.62 | $33.74 | 2,373,141 |
| 2019-10-10 | $51.68 | $52.33 | $51.64 | $52.29 | $33.52 | 3,480,999 |
| 2019-10-09 | $51.37 | $51.88 | $51.19 | $51.68 | $33.13 | 4,661,706 |
| 2019-10-08 | $50.98 | $51.38 | $50.88 | $51.04 | $32.72 | 2,358,829 |
| 2019-10-07 | $51.23 | $51.35 | $50.90 | $51.15 | $32.79 | 2,953,234 |
| 2019-10-04 | $51.03 | $51.50 | $50.98 | $51.34 | $32.92 | 3,551,140 |
| 2019-10-03 | $50.90 | $51.23 | $50.05 | $50.84 | $32.59 | 5,498,833 |
| 2019-10-02 | $51.72 | $51.88 | $50.33 | $51.07 | $32.74 | 8,261,452 |
| 2019-10-01 | $53.00 | $53.12 | $51.94 | $51.98 | $33.33 | 6,125,907 |
| 2019-09-30 | $53.18 | $53.30 | $52.46 | $53.09 | $34.04 | 8,652,814 |
| 2019-09-27 | $54.20 | $54.47 | $53.67 | $53.95 | $34.59 | 4,007,317 |
| 2019-09-26 | $53.25 | $54.19 | $53.22 | $53.99 | $34.61 | 3,994,975 |
| 2019-09-25 | $52.54 | $53.23 | $52.54 | $53.06 | $34.02 | 3,872,340 |
| 2019-09-24 | $53.02 | $53.52 | $52.48 | $52.59 | $33.72 | 3,345,283 |
| 2019-09-23 | $53.77 | $53.82 | $53.09 | $53.15 | $34.08 | 3,777,906 |
| 2019-09-20 | $54.34 | $54.38 | $53.62 | $53.90 | $34.56 | 2,239,933 |
| 2019-09-19 | $53.56 | $54.41 | $53.56 | $54.16 | $34.72 | 2,333,428 |
| 2019-09-18 | $53.80 | $53.80 | $53.15 | $53.58 | $34.35 | 2,804,994 |
| 2019-09-17 | $53.00 | $53.67 | $52.86 | $53.64 | $34.39 | 1,526,043 |
| 2019-09-16 | $53.53 | $53.63 | $52.69 | $52.79 | $33.85 | 1,657,452 |
| 2019-09-13 | $53.65 | $54.11 | $53.39 | $53.63 | $34.38 | 1,674,258 |
| 2019-09-12 | $52.99 | $53.84 | $52.84 | $53.61 | $34.37 | 2,706,781 |
| 2019-09-11 | $52.61 | $52.86 | $52.35 | $52.82 | $33.86 | 3,309,826 |
| 2019-09-10 | $53.03 | $53.03 | $51.95 | $52.43 | $33.61 | 3,158,299 |
| 2019-09-09 | $53.59 | $53.65 | $52.80 | $53.05 | $34.01 | 2,667,916 |
| 2019-09-06 | $53.27 | $53.60 | $53.16 | $53.48 | $34.29 | 3,427,059 |
| 2019-09-05 | $52.74 | $53.40 | $52.62 | $53.10 | $34.04 | 1,949,352 |
| 2019-09-04 | $52.03 | $52.54 | $52.01 | $52.45 | $33.63 | 2,390,448 |
| 2019-09-03 | $51.25 | $51.77 | $51.14 | $51.68 | $33.13 | 3,073,638 |
| 2019-08-30 | $51.82 | $51.89 | $51.43 | $51.61 | $33.09 | 1,616,995 |
| 2019-08-29 | $51.11 | $51.59 | $51.05 | $51.43 | $32.97 | 2,547,822 |
| 2019-08-28 | $50.82 | $51.20 | $50.60 | $51.20 | $32.72 | 1,654,812 |
| 2019-08-27 | $51.38 | $51.38 | $50.83 | $50.93 | $32.55 | 1,767,820 |
| 2019-08-26 | $50.89 | $51.19 | $50.76 | $51.15 | $32.69 | 1,827,076 |
| 2019-08-23 | $51.51 | $51.82 | $50.45 | $50.59 | $32.33 | 2,682,234 |
| 2019-08-22 | $52.09 | $52.09 | $51.38 | $51.77 | $33.09 | 2,788,566 |
| 2019-08-21 | $51.81 | $52.06 | $51.70 | $51.94 | $33.20 | 2,039,473 |
| 2019-08-20 | $51.82 | $51.83 | $51.39 | $51.50 | $32.92 | 2,315,452 |
| 2019-08-19 | $51.24 | $51.71 | $51.12 | $51.58 | $32.97 | 2,911,951 |
| 2019-08-16 | $50.47 | $51.16 | $50.21 | $51.10 | $32.66 | 1,903,215 |
| 2019-08-15 | $49.90 | $50.29 | $49.70 | $50.05 | $31.99 | 2,141,119 |
| 2019-08-14 | $50.43 | $50.67 | $49.72 | $49.77 | $31.81 | 3,008,313 |
| 2019-08-13 | $50.38 | $51.14 | $50.23 | $51.03 | $32.62 | 2,802,379 |
| 2019-08-12 | $50.79 | $51.16 | $50.49 | $50.53 | $32.30 | 2,021,478 |
| 2019-08-09 | $50.12 | $51.03 | $50.12 | $50.87 | $32.51 | 2,627,502 |
| 2019-08-08 | $49.44 | $50.21 | $48.53 | $50.11 | $32.03 | 3,075,885 |
| 2019-08-07 | $48.26 | $49.27 | $47.86 | $49.24 | $31.47 | 2,577,306 |
| 2019-08-06 | $48.11 | $48.64 | $48.01 | $48.62 | $31.07 | 4,397,328 |
| 2019-08-05 | $48.33 | $48.42 | $47.52 | $47.75 | $30.52 | 2,175,417 |
| 2019-08-02 | $48.97 | $49.19 | $48.55 | $49.02 | $31.33 | 2,540,304 |
| 2019-08-01 | $48.87 | $49.67 | $48.78 | $49.31 | $31.52 | 3,273,322 |
| 2019-07-31 | $49.20 | $49.34 | $48.51 | $49.00 | $31.32 | 3,923,482 |
| 2019-07-30 | $49.33 | $49.33 | $48.98 | $49.19 | $31.44 | 1,093,018 |
| 2019-07-29 | $49.55 | $49.79 | $49.28 | $49.47 | $31.62 | 1,717,114 |
| 2019-07-26 | $49.40 | $49.56 | $49.16 | $49.49 | $31.63 | 1,322,331 |
| 2019-07-25 | $49.16 | $49.32 | $48.91 | $49.26 | $31.48 | 2,739,463 |
| 2019-07-24 | $48.40 | $49.17 | $48.25 | $49.16 | $31.42 | 2,050,113 |
| 2019-07-23 | $48.16 | $48.38 | $47.90 | $48.29 | $30.86 | 1,697,793 |
| 2019-07-22 | $48.07 | $48.18 | $47.89 | $47.99 | $30.67 | 1,545,346 |
| 2019-07-19 | $48.58 | $48.75 | $48.06 | $48.07 | $30.72 | 1,009,747 |
| 2019-07-18 | $48.26 | $48.88 | $48.20 | $48.68 | $31.11 | 1,438,201 |
| 2019-07-17 | $48.69 | $49.05 | $48.34 | $48.37 | $30.92 | 1,141,378 |
| 2019-07-16 | $49.16 | $49.16 | $48.61 | $48.67 | $31.11 | 1,120,602 |
| 2019-07-15 | $49.25 | $49.40 | $48.97 | $49.15 | $31.41 | 1,828,705 |
| 2019-07-12 | $48.83 | $49.20 | $48.69 | $49.17 | $31.43 | 1,695,979 |
| 2019-07-11 | $48.72 | $49.00 | $48.50 | $48.81 | $31.20 | 1,319,245 |
| 2019-07-10 | $49.00 | $49.18 | $48.77 | $48.79 | $31.18 | 1,358,101 |
| 2019-07-09 | $48.00 | $48.60 | $47.98 | $48.57 | $31.04 | 1,476,276 |
| 2019-07-08 | $48.60 | $48.70 | $48.15 | $48.27 | $30.85 | 1,490,856 |
| 2019-07-05 | $48.86 | $48.87 | $48.30 | $48.80 | $31.19 | 1,736,232 |
| 2019-07-03 | $48.62 | $49.17 | $48.47 | $48.91 | $31.26 | 1,384,848 |
| 2019-07-02 | $48.32 | $48.60 | $48.10 | $48.47 | $30.98 | 1,793,532 |
| 2019-07-01 | $48.17 | $48.49 | $47.85 | $48.22 | $30.82 | 2,067,582 |
| 2019-06-28 | $47.78 | $47.83 | $47.55 | $47.78 | $30.54 | 2,239,059 |
| 2019-06-27 | $47.65 | $47.84 | $47.61 | $47.67 | $30.47 | 1,186,914 |
| 2019-06-26 | $47.83 | $47.84 | $47.49 | $47.52 | $30.37 | 1,295,364 |
| 2019-06-25 | $48.24 | $48.24 | $47.61 | $47.67 | $30.47 | 1,779,243 |
| 2019-06-24 | $48.24 | $48.24 | $47.85 | $48.02 | $30.69 | 1,230,784 |
| 2019-06-21 | $48.30 | $48.31 | $47.81 | $48.15 | $30.77 | 2,128,024 |
| 2019-06-20 | $48.55 | $48.74 | $48.09 | $48.38 | $30.92 | 1,982,586 |
| 2019-06-19 | $48.04 | $48.35 | $48.01 | $48.08 | $30.73 | 2,578,246 |
| 2019-06-18 | $47.53 | $48.17 | $47.44 | $47.98 | $30.67 | 2,421,814 |
| 2019-06-17 | $47.20 | $47.64 | $47.14 | $47.15 | $30.14 | 1,157,679 |
| 2019-06-14 | $47.22 | $47.41 | $47.00 | $47.19 | $30.16 | 1,109,970 |
| 2019-06-13 | $47.61 | $47.75 | $47.24 | $47.34 | $30.26 | 1,487,445 |
| 2019-06-12 | $47.33 | $47.68 | $47.20 | $47.35 | $30.26 | 1,289,415 |
| 2019-06-11 | $48.00 | $48.00 | $47.25 | $47.41 | $30.30 | 1,168,942 |
| 2019-06-10 | $48.00 | $48.12 | $47.49 | $47.51 | $30.37 | 2,446,513 |
| 2019-06-07 | $47.50 | $48.00 | $47.46 | $47.71 | $30.49 | 2,553,738 |
| 2019-06-06 | $47.08 | $47.44 | $46.88 | $47.31 | $30.24 | 3,630,627 |
| 2019-06-05 | $46.72 | $46.91 | $46.45 | $46.83 | $29.93 | 2,115,184 |
| 2019-06-04 | $46.34 | $46.59 | $46.00 | $46.51 | $29.73 | 2,301,631 |
| 2019-06-03 | $45.96 | $46.14 | $45.72 | $46.09 | $29.46 | 2,404,591 |
| 2019-05-31 | $45.79 | $45.99 | $45.55 | $45.85 | $29.30 | 1,797,322 |
| 2019-05-30 | $46.38 | $46.68 | $46.18 | $46.30 | $29.59 | 1,382,496 |
| 2019-05-29 | $46.74 | $46.83 | $46.11 | $46.39 | $29.55 | 4,245,519 |
| 2019-05-28 | $46.97 | $47.47 | $46.72 | $46.72 | $29.76 | 2,551,027 |
| 2019-05-24 | $46.95 | $46.95 | $46.50 | $46.79 | $29.80 | 1,865,046 |
| 2019-05-23 | $46.18 | $46.87 | $46.12 | $46.54 | $29.64 | 2,027,920 |
| 2019-05-22 | $46.98 | $47.06 | $46.76 | $46.81 | $29.82 | 2,411,260 |
| 2019-05-21 | $47.17 | $47.25 | $46.91 | $47.04 | $29.96 | 4,081,585 |
| 2019-05-20 | $47.12 | $47.25 | $46.85 | $46.96 | $29.91 | 2,533,807 |
| 2019-05-17 | $47.03 | $47.58 | $47.02 | $47.40 | $30.19 | 2,232,610 |
| 2019-05-16 | $47.66 | $48.07 | $47.44 | $47.67 | $30.36 | 2,878,843 |
| 2019-05-15 | $47.49 | $47.78 | $47.16 | $47.58 | $30.31 | 2,215,032 |
| 2019-05-14 | $47.50 | $47.74 | $47.34 | $47.57 | $30.30 | 2,445,828 |
| 2019-05-13 | $47.06 | $47.34 | $46.66 | $47.31 | $30.13 | 3,000,988 |
| 2019-05-10 | $46.54 | $48.20 | $46.27 | $47.85 | $30.48 | 6,163,933 |
| 2019-05-09 | $46.80 | $47.17 | $45.76 | $46.31 | $29.50 | 2,258,395 |
| 2019-05-08 | $47.00 | $47.36 | $46.95 | $46.96 | $29.91 | 1,745,757 |
| 2019-05-07 | $47.41 | $47.55 | $46.89 | $47.05 | $29.97 | 1,770,736 |
| 2019-05-06 | $47.36 | $47.95 | $47.21 | $47.91 | $30.52 | 1,033,930 |
| 2019-05-03 | $47.68 | $48.03 | $47.50 | $48.02 | $30.59 | 1,975,794 |
| 2019-05-02 | $47.90 | $48.05 | $47.47 | $47.57 | $30.30 | 1,957,827 |
| 2019-05-01 | $48.19 | $48.43 | $47.86 | $47.87 | $30.49 | 1,641,570 |
| 2019-04-30 | $48.21 | $48.29 | $47.84 | $48.19 | $30.69 | 1,427,550 |
| 2019-04-29 | $48.13 | $48.24 | $47.94 | $48.10 | $30.64 | 1,742,425 |
| 2019-04-26 | $48.06 | $48.14 | $47.85 | $48.05 | $30.60 | 1,576,116 |
| 2019-04-25 | $47.82 | $48.03 | $47.51 | $47.94 | $30.53 | 1,391,178 |
| 2019-04-24 | $48.40 | $48.40 | $47.71 | $47.72 | $30.39 | 1,775,959 |
| 2019-04-23 | $48.09 | $48.26 | $47.95 | $48.24 | $30.73 | 1,667,650 |
| 2019-04-22 | $48.07 | $48.24 | $48.01 | $48.09 | $30.63 | 1,843,401 |
| 2019-04-18 | $47.58 | $48.11 | $47.53 | $48.08 | $30.62 | 1,276,488 |
| 2019-04-17 | $48.20 | $48.21 | $47.54 | $47.57 | $30.30 | 2,197,999 |
| 2019-04-16 | $48.24 | $48.25 | $47.86 | $47.96 | $30.55 | 2,377,036 |
| 2019-04-15 | $47.51 | $48.10 | $47.35 | $48.01 | $30.58 | 2,396,229 |
| 2019-04-12 | $47.51 | $47.52 | $47.23 | $47.42 | $30.20 | 3,545,140 |
| 2019-04-11 | $47.31 | $47.53 | $47.10 | $47.13 | $30.02 | 2,098,869 |
| 2019-04-10 | $47.11 | $47.41 | $47.00 | $47.30 | $30.13 | 1,168,860 |
| 2019-04-09 | $47.21 | $47.24 | $46.78 | $46.99 | $29.93 | 1,773,703 |
| 2019-04-08 | $47.20 | $47.27 | $46.90 | $47.26 | $30.10 | 1,550,830 |
| 2019-04-05 | $47.46 | $47.62 | $47.02 | $47.19 | $30.06 | 2,006,179 |
| 2019-04-04 | $47.34 | $47.53 | $47.25 | $47.48 | $30.24 | 1,222,929 |
| 2019-04-03 | $47.50 | $47.64 | $47.24 | $47.42 | $30.20 | 2,740,677 |
| 2019-04-02 | $47.50 | $47.50 | $47.03 | $47.29 | $30.12 | 2,132,862 |
| 2019-04-01 | $46.99 | $47.33 | $46.66 | $47.31 | $30.13 | 2,760,217 |
| 2019-03-29 | $46.86 | $46.93 | $46.35 | $46.65 | $29.71 | 2,067,432 |
| 2019-03-28 | $46.18 | $46.74 | $46.18 | $46.57 | $29.66 | 2,480,404 |
| 2019-03-27 | $46.05 | $46.33 | $45.81 | $46.13 | $29.38 | 2,879,613 |
| 2019-03-26 | $46.31 | $46.34 | $45.79 | $46.13 | $29.38 | 2,571,297 |
| 2019-03-25 | $45.85 | $45.97 | $45.42 | $45.80 | $29.17 | 2,291,377 |
| 2019-03-22 | $46.43 | $46.47 | $45.90 | $45.91 | $29.24 | 1,464,579 |
| 2019-03-21 | $46.33 | $46.98 | $46.33 | $46.64 | $29.71 | 3,464,652 |
| 2019-03-20 | $46.45 | $46.87 | $46.16 | $46.57 | $29.66 | 2,140,605 |
| 2019-03-19 | $46.68 | $46.77 | $46.28 | $46.55 | $29.65 | 2,820,058 |
| 2019-03-18 | $46.31 | $46.50 | $46.07 | $46.48 | $29.60 | 2,143,317 |
| 2019-03-15 | $45.38 | $46.35 | $45.25 | $46.24 | $29.45 | 3,875,764 |
| 2019-03-14 | $46.37 | $46.42 | $45.25 | $45.33 | $28.87 | 6,900,954 |
| 2019-03-13 | $46.39 | $46.68 | $45.81 | $46.42 | $29.57 | 12,638,751 |
| 2019-03-12 | $45.92 | $46.11 | $45.84 | $45.99 | $29.29 | 703,282 |
| 2019-03-11 | $45.65 | $46.01 | $45.54 | $45.84 | $29.20 | 1,192,951 |
| 2019-03-08 | $45.47 | $45.57 | $45.12 | $45.47 | $28.96 | 1,480,960 |
| 2019-03-07 | $45.99 | $46.18 | $45.37 | $45.62 | $29.06 | 1,426,939 |
| 2019-03-06 | $45.60 | $46.11 | $45.60 | $46.07 | $29.34 | 1,095,249 |
| 2019-03-05 | $45.61 | $46.04 | $45.53 | $45.65 | $29.08 | 1,750,804 |
| 2019-03-04 | $45.46 | $45.79 | $45.22 | $45.61 | $29.05 | 1,409,592 |
| 2019-03-01 | $45.44 | $45.76 | $45.18 | $45.24 | $28.82 | 1,591,102 |
| 2019-02-28 | $44.73 | $45.53 | $44.73 | $45.17 | $28.77 | 1,987,893 |
| 2019-02-27 | $44.65 | $44.95 | $44.36 | $44.92 | $28.61 | 1,513,948 |
| 2019-02-26 | $44.32 | $44.91 | $44.32 | $44.81 | $28.44 | 1,368,021 |
| 2019-02-25 | $44.69 | $44.77 | $44.25 | $44.32 | $28.13 | 1,189,062 |
| 2019-02-22 | $44.32 | $44.53 | $44.20 | $44.45 | $28.21 | 931,701 |
| 2019-02-21 | $44.53 | $44.63 | $44.01 | $44.24 | $28.08 | 1,112,713 |
| 2019-02-20 | $44.29 | $44.56 | $44.26 | $44.52 | $28.26 | 2,533,986 |
| 2019-02-19 | $43.98 | $44.59 | $43.80 | $44.31 | $28.12 | 2,074,077 |
| 2019-02-15 | $43.18 | $43.99 | $43.03 | $43.93 | $27.88 | 2,425,491 |
| 2019-02-14 | $43.99 | $44.09 | $42.33 | $42.99 | $27.28 | 2,625,594 |
| 2019-02-13 | $43.45 | $43.47 | $43.05 | $43.12 | $27.37 | 1,670,638 |
| 2019-02-12 | $43.60 | $43.69 | $43.03 | $43.29 | $27.48 | 1,583,754 |
| 2019-02-11 | $43.83 | $44.00 | $43.00 | $43.12 | $27.37 | 1,782,378 |
| 2019-02-08 | $43.53 | $43.78 | $42.99 | $43.72 | $27.75 | 1,502,722 |
| 2019-02-07 | $43.51 | $43.74 | $43.17 | $43.73 | $27.75 | 1,739,824 |
| 2019-02-06 | $44.05 | $44.20 | $43.64 | $43.68 | $27.72 | 912,649 |
| 2019-02-05 | $43.90 | $44.08 | $43.79 | $44.07 | $27.97 | 1,378,486 |
| 2019-02-04 | $43.29 | $43.72 | $43.20 | $43.71 | $27.74 | 981,225 |
| 2019-02-01 | $43.14 | $43.45 | $43.05 | $43.29 | $27.48 | 1,532,403 |
| 2019-01-31 | $42.38 | $43.17 | $42.38 | $43.05 | $27.32 | 2,107,462 |
| 2019-01-30 | $42.11 | $42.46 | $41.79 | $42.41 | $26.92 | 1,253,862 |
| 2019-01-29 | $41.83 | $42.41 | $41.78 | $42.01 | $26.66 | 2,255,929 |
| 2019-01-28 | $41.68 | $41.78 | $41.23 | $41.73 | $26.49 | 1,251,243 |
| 2019-01-25 | $41.99 | $42.06 | $41.59 | $42.04 | $26.68 | 1,205,127 |
| 2019-01-24 | $41.55 | $41.65 | $41.07 | $41.56 | $26.38 | 1,245,028 |
| 2019-01-23 | $41.74 | $41.83 | $40.99 | $41.42 | $26.29 | 1,607,533 |
| 2019-01-22 | $41.76 | $41.95 | $41.25 | $41.51 | $26.35 | 1,670,068 |
| 2019-01-18 | $41.99 | $42.22 | $41.74 | $42.16 | $26.76 | 981,844 |
| 2019-01-17 | $40.92 | $41.81 | $40.83 | $41.69 | $26.46 | 1,463,712 |
| 2019-01-16 | $40.99 | $41.32 | $40.84 | $41.13 | $26.10 | 1,196,641 |
| 2019-01-15 | $40.82 | $40.90 | $40.55 | $40.83 | $25.91 | 1,220,047 |
| 2019-01-14 | $40.53 | $40.83 | $40.36 | $40.74 | $25.86 | 969,328 |
| 2019-01-11 | $40.47 | $40.93 | $40.36 | $40.68 | $25.82 | 1,239,594 |
| 2019-01-10 | $40.51 | $40.86 | $40.40 | $40.69 | $25.83 | 2,186,005 |
| 2019-01-09 | $40.34 | $40.84 | $40.30 | $40.79 | $25.89 | 1,840,552 |
| 2019-01-08 | $40.33 | $40.59 | $39.82 | $40.08 | $25.44 | 1,250,359 |
| 2019-01-07 | $39.61 | $40.08 | $39.35 | $40.04 | $25.41 | 2,122,869 |
| 2019-01-04 | $38.33 | $39.48 | $38.22 | $39.46 | $25.04 | 2,903,658 |
| 2019-01-03 | $37.74 | $37.97 | $37.40 | $37.89 | $24.05 | 2,055,187 |
| 2019-01-02 | $37.92 | $38.24 | $37.43 | $37.96 | $24.09 | 2,407,549 |
| 2018-12-31 | $38.33 | $38.48 | $38.11 | $38.35 | $24.34 | 1,745,583 |
| 2018-12-28 | $38.41 | $38.62 | $37.77 | $37.99 | $24.11 | 2,221,249 |
| 2018-12-27 | $37.35 | $38.16 | $37.25 | $38.14 | $24.21 | 2,425,944 |
| 2018-12-26 | $36.70 | $37.94 | $36.58 | $37.92 | $24.07 | 2,341,383 |
| 2018-12-24 | $37.05 | $37.49 | $36.66 | $36.66 | $23.27 | 1,872,532 |
| 2018-12-21 | $38.22 | $38.40 | $37.28 | $37.34 | $23.70 | 3,142,503 |
| 2018-12-20 | $39.33 | $39.54 | $38.18 | $38.23 | $24.26 | 3,263,274 |
| 2018-12-19 | $40.32 | $40.67 | $39.37 | $39.43 | $25.03 | 3,429,630 |
| 2018-12-18 | $40.53 | $40.78 | $40.17 | $40.26 | $25.55 | 2,271,376 |
| 2018-12-17 | $41.13 | $41.38 | $40.19 | $40.33 | $25.60 | 1,694,290 |
| 2018-12-14 | $40.98 | $41.57 | $40.91 | $41.41 | $26.28 | 2,177,007 |
| 2018-12-13 | $41.49 | $41.87 | $41.19 | $41.33 | $26.23 | 1,101,481 |
| 2018-12-12 | $41.50 | $41.95 | $41.47 | $41.54 | $26.36 | 1,598,541 |
| 2018-12-11 | $42.05 | $42.36 | $41.03 | $41.09 | $26.08 | 2,003,050 |
| 2018-12-10 | $41.60 | $41.86 | $41.01 | $41.64 | $26.43 | 2,728,414 |
| 2018-12-07 | $42.20 | $42.77 | $41.57 | $41.71 | $26.47 | 2,021,509 |
| 2018-12-06 | $42.43 | $42.44 | $41.07 | $42.16 | $26.76 | 4,039,758 |
| 2018-12-04 | $43.87 | $43.97 | $42.92 | $42.95 | $27.26 | 1,434,576 |
| 2018-12-03 | $44.33 | $44.38 | $43.73 | $44.00 | $27.93 | 1,919,883 |
| 2018-11-30 | $44.16 | $44.28 | $43.58 | $43.88 | $27.85 | 1,739,829 |
| 2018-11-29 | $44.15 | $44.54 | $44.04 | $44.29 | $28.11 | 906,301 |
| 2018-11-28 | $44.21 | $44.39 | $43.94 | $44.38 | $28.07 | 1,535,250 |
| 2018-11-27 | $43.74 | $44.53 | $43.74 | $44.18 | $27.95 | 1,641,276 |
| 2018-11-26 | $43.32 | $44.31 | $43.32 | $43.95 | $27.80 | 1,928,286 |
| 2018-11-23 | $42.86 | $43.07 | $42.72 | $42.86 | $27.11 | 588,937 |
| 2018-11-21 | $42.81 | $43.53 | $42.75 | $43.30 | $27.39 | 1,189,317 |
| 2018-11-20 | $43.20 | $43.30 | $42.48 | $42.57 | $26.93 | 3,630,076 |
| 2018-11-19 | $43.75 | $44.11 | $43.56 | $43.70 | $27.64 | 1,705,372 |
| 2018-11-16 | $43.63 | $43.97 | $43.55 | $43.87 | $27.75 | 1,145,919 |
| 2018-11-15 | $43.61 | $44.08 | $43.38 | $43.92 | $27.78 | 2,233,512 |
| 2018-11-14 | $44.12 | $44.26 | $43.70 | $43.84 | $27.73 | 2,291,827 |
| 2018-11-13 | $43.42 | $44.10 | $43.26 | $43.84 | $27.73 | 2,026,737 |
| 2018-11-12 | $43.27 | $43.57 | $42.89 | $43.18 | $27.31 | 3,019,326 |
| 2018-11-09 | $41.44 | $43.59 | $41.44 | $43.29 | $27.38 | 2,859,438 |
| 2018-11-08 | $41.54 | $41.80 | $41.12 | $41.40 | $26.19 | 1,345,942 |
| 2018-11-07 | $41.72 | $41.94 | $41.45 | $41.76 | $26.41 | 1,337,788 |
| 2018-11-06 | $41.48 | $41.60 | $41.20 | $41.46 | $26.22 | 1,422,931 |
| 2018-11-05 | $41.20 | $41.53 | $41.16 | $41.47 | $26.23 | 806,919 |
| 2018-11-02 | $41.32 | $41.34 | $40.95 | $41.10 | $26.00 | 1,216,137 |
| 2018-11-01 | $41.00 | $41.31 | $40.92 | $41.16 | $26.04 | 1,280,475 |
| 2018-10-31 | $40.84 | $41.15 | $40.65 | $40.75 | $25.78 | 2,039,532 |
| 2018-10-30 | $39.91 | $40.51 | $39.82 | $40.49 | $25.61 | 1,309,438 |
| 2018-10-29 | $40.67 | $40.81 | $39.57 | $39.91 | $25.24 | 1,614,123 |
| 2018-10-26 | $40.40 | $40.54 | $39.57 | $40.23 | $25.45 | 1,563,469 |
| 2018-10-25 | $40.78 | $40.92 | $40.54 | $40.74 | $25.77 | 1,688,400 |
| 2018-10-24 | $41.53 | $41.53 | $40.54 | $40.56 | $25.66 | 2,012,182 |
| 2018-10-23 | $41.37 | $41.91 | $41.13 | $41.65 | $26.35 | 1,705,645 |
| 2018-10-22 | $41.96 | $42.03 | $41.47 | $41.91 | $26.51 | 1,173,064 |
| 2018-10-19 | $41.77 | $42.33 | $41.71 | $41.89 | $26.50 | 1,142,880 |
| 2018-10-18 | $42.63 | $42.63 | $41.62 | $41.67 | $26.36 | 1,911,954 |
| 2018-10-17 | $42.15 | $42.81 | $41.94 | $42.74 | $27.03 | 1,219,732 |
| 2018-10-16 | $41.86 | $42.28 | $41.78 | $42.19 | $26.69 | 988,633 |
| 2018-10-15 | $41.80 | $41.94 | $41.17 | $41.62 | $26.33 | 991,218 |
| 2018-10-12 | $42.21 | $42.22 | $41.62 | $41.82 | $26.45 | 1,961,346 |
| 2018-10-11 | $42.20 | $42.37 | $41.15 | $41.50 | $26.25 | 3,838,489 |
| 2018-10-10 | $43.22 | $43.22 | $42.13 | $42.20 | $26.69 | 3,690,292 |
| 2018-10-09 | $43.20 | $43.47 | $42.85 | $43.35 | $27.42 | 1,026,082 |
| 2018-10-08 | $43.18 | $43.35 | $43.09 | $43.30 | $27.39 | 1,002,873 |
| 2018-10-05 | $43.54 | $43.91 | $43.23 | $43.34 | $27.41 | 2,011,059 |
| 2018-10-04 | $44.18 | $44.19 | $43.27 | $43.59 | $27.57 | 2,340,247 |
| 2018-10-03 | $44.84 | $44.98 | $44.27 | $44.37 | $28.07 | 2,624,406 |
| 2018-10-02 | $44.87 | $44.87 | $44.21 | $44.64 | $28.24 | 2,994,505 |
| 2018-10-01 | $44.99 | $45.04 | $44.49 | $44.90 | $28.40 | 961,863 |
| 2018-09-28 | $44.48 | $44.64 | $44.15 | $44.53 | $28.17 | 1,669,459 |
| 2018-09-27 | $44.57 | $44.93 | $44.45 | $44.52 | $28.16 | 989,131 |
| 2018-09-26 | $44.49 | $44.87 | $44.49 | $44.54 | $28.17 | 1,468,083 |
| 2018-09-25 | $44.15 | $44.63 | $44.04 | $44.49 | $28.14 | 1,562,643 |
| 2018-09-24 | $44.31 | $44.39 | $43.92 | $44.12 | $27.91 | 1,216,921 |
| 2018-09-21 | $43.52 | $44.32 | $43.40 | $44.24 | $27.98 | 2,014,749 |
| 2018-09-20 | $42.89 | $43.63 | $42.64 | $43.46 | $27.49 | 3,964,966 |
| 2018-09-19 | $43.11 | $43.11 | $42.43 | $42.49 | $26.88 | 1,430,938 |
| 2018-09-18 | $42.64 | $43.06 | $42.64 | $43.01 | $27.21 | 885,787 |
| 2018-09-17 | $42.50 | $42.79 | $42.36 | $42.59 | $26.94 | 1,085,200 |
| 2018-09-14 | $42.33 | $42.44 | $42.15 | $42.32 | $26.77 | 883,144 |
| 2018-09-13 | $42.24 | $42.46 | $42.10 | $42.31 | $26.76 | 753,013 |
| 2018-09-12 | $42.31 | $42.44 | $41.90 | $42.08 | $26.62 | 1,125,279 |
| 2018-09-11 | $42.35 | $42.49 | $42.08 | $42.33 | $26.78 | 1,093,452 |
| 2018-09-10 | $42.63 | $42.96 | $42.30 | $42.47 | $26.86 | 1,227,454 |
| 2018-09-07 | $42.52 | $42.69 | $42.20 | $42.49 | $26.88 | 2,038,425 |
| 2018-09-06 | $42.57 | $42.87 | $42.34 | $42.68 | $27.00 | 898,039 |
| 2018-09-05 | $42.65 | $42.85 | $42.21 | $42.60 | $26.95 | 883,554 |
| 2018-09-04 | $42.66 | $42.74 | $42.19 | $42.62 | $26.96 | 1,427,427 |
| 2018-08-31 | $43.52 | $43.52 | $42.50 | $42.77 | $27.05 | 1,350,514 |
| 2018-08-30 | $43.94 | $44.03 | $43.60 | $43.69 | $27.64 | 1,087,201 |
| 2018-08-29 | $43.81 | $44.26 | $43.81 | $44.16 | $27.84 | 976,723 |
| 2018-08-28 | $43.80 | $44.07 | $43.71 | $43.83 | $27.63 | 1,108,014 |
| 2018-08-27 | $43.30 | $44.08 | $43.30 | $43.69 | $27.54 | 945,388 |
| 2018-08-24 | $42.95 | $43.47 | $42.85 | $43.20 | $27.23 | 854,328 |
| 2018-08-23 | $42.52 | $42.87 | $42.43 | $42.84 | $27.01 | 1,109,827 |
| 2018-08-22 | $42.50 | $42.93 | $42.50 | $42.68 | $26.90 | 1,420,080 |
| 2018-08-21 | $43.87 | $43.92 | $42.56 | $42.59 | $26.85 | 2,028,444 |
| 2018-08-20 | $44.20 | $44.20 | $43.63 | $43.69 | $27.54 | 1,520,197 |
| 2018-08-17 | $43.74 | $44.07 | $43.51 | $43.98 | $27.72 | 1,264,111 |
| 2018-08-16 | $43.58 | $43.98 | $43.52 | $43.80 | $27.61 | 2,722,876 |
| 2018-08-15 | $43.30 | $43.42 | $43.06 | $43.34 | $27.32 | 1,990,566 |
| 2018-08-14 | $42.88 | $43.64 | $42.85 | $43.56 | $27.46 | 1,220,014 |
| 2018-08-13 | $43.47 | $43.56 | $42.44 | $42.73 | $26.94 | 1,060,174 |
| 2018-08-10 | $43.41 | $43.76 | $42.98 | $43.50 | $27.42 | 1,773,031 |
| 2018-08-09 | $42.00 | $43.95 | $41.68 | $43.67 | $27.53 | 2,816,940 |
| 2018-08-08 | $41.49 | $41.83 | $41.28 | $41.78 | $26.34 | 1,308,313 |
| 2018-08-07 | $41.95 | $42.34 | $41.35 | $41.43 | $26.12 | 1,325,391 |
| 2018-08-06 | $41.95 | $42.20 | $41.92 | $42.07 | $26.52 | 472,255 |
| 2018-08-03 | $41.86 | $42.09 | $41.57 | $42.00 | $26.48 | 712,434 |
| 2018-08-02 | $41.48 | $41.88 | $41.30 | $41.83 | $26.37 | 933,723 |
| 2018-08-01 | $42.27 | $42.42 | $41.66 | $41.76 | $26.32 | 648,258 |
| 2018-07-31 | $41.60 | $42.35 | $41.48 | $42.16 | $26.58 | 1,138,951 |
| 2018-07-30 | $41.83 | $41.86 | $41.62 | $41.65 | $26.25 | 722,245 |
| 2018-07-27 | $42.04 | $42.23 | $41.63 | $41.74 | $26.31 | 648,696 |
| 2018-07-26 | $42.31 | $42.31 | $41.80 | $41.97 | $26.46 | 803,913 |
| 2018-07-25 | $42.19 | $42.28 | $41.85 | $42.28 | $26.65 | 609,559 |
| 2018-07-24 | $42.19 | $42.39 | $41.92 | $42.08 | $26.53 | 896,683 |
| 2018-07-23 | $41.92 | $42.19 | $41.75 | $42.05 | $26.51 | 816,799 |
| 2018-07-20 | $42.20 | $42.26 | $41.80 | $41.94 | $26.44 | 624,343 |
| 2018-07-19 | $41.84 | $42.08 | $41.74 | $42.02 | $26.49 | 598,648 |
| 2018-07-18 | $41.99 | $42.16 | $41.87 | $42.07 | $26.52 | 706,539 |
| 2018-07-17 | $41.61 | $42.00 | $41.56 | $41.97 | $26.46 | 739,728 |
| 2018-07-16 | $41.75 | $42.00 | $41.59 | $41.81 | $26.36 | 625,036 |
| 2018-07-13 | $42.20 | $42.34 | $41.48 | $41.70 | $26.29 | 815,151 |
| 2018-07-12 | $41.54 | $42.22 | $41.54 | $42.20 | $26.60 | 1,183,965 |
| 2018-07-11 | $41.66 | $41.66 | $41.24 | $41.30 | $26.03 | 907,173 |
| 2018-07-10 | $41.56 | $41.97 | $41.44 | $41.80 | $26.35 | 633,112 |
| 2018-07-09 | $41.54 | $41.72 | $41.41 | $41.54 | $26.19 | 1,118,010 |
| 2018-07-06 | $40.61 | $41.38 | $40.61 | $41.34 | $26.06 | 1,740,181 |
| 2018-07-05 | $40.26 | $40.77 | $39.99 | $40.72 | $25.67 | 1,037,796 |
| 2018-07-03 | $40.52 | $40.81 | $39.99 | $40.04 | $25.24 | 760,729 |
| 2018-07-02 | $40.21 | $40.37 | $40.09 | $40.30 | $25.40 | 684,430 |
| 2018-06-29 | $40.10 | $40.76 | $40.10 | $40.54 | $25.56 | 1,803,171 |
| 2018-06-28 | $39.87 | $40.39 | $39.86 | $40.00 | $25.21 | 1,812,259 |
| 2018-06-27 | $40.32 | $40.32 | $39.76 | $39.81 | $25.10 | 1,167,768 |
| 2018-06-26 | $39.96 | $40.48 | $39.84 | $40.20 | $25.34 | 1,159,830 |
| 2018-06-25 | $40.89 | $41.10 | $39.85 | $39.90 | $25.15 | 1,261,839 |
| 2018-06-22 | $41.34 | $41.40 | $41.17 | $41.20 | $25.97 | 906,268 |
| 2018-06-21 | $41.41 | $41.47 | $40.99 | $41.18 | $25.96 | 805,971 |
| 2018-06-20 | $41.01 | $41.75 | $41.01 | $41.40 | $26.10 | 1,380,546 |
| 2018-06-19 | $41.14 | $41.18 | $40.80 | $40.92 | $25.79 | 883,720 |
| 2018-06-18 | $41.33 | $43.20 | $41.26 | $41.46 | $26.14 | 1,542,010 |
| 2018-06-15 | $41.96 | $42.25 | $41.44 | $41.50 | $26.16 | 1,431,589 |
| 2018-06-14 | $41.71 | $42.37 | $41.62 | $42.03 | $26.49 | 1,576,078 |
| 2018-06-13 | $41.50 | $41.83 | $41.50 | $41.62 | $26.24 | 870,865 |
| 2018-06-12 | $41.42 | $41.51 | $41.01 | $41.49 | $26.15 | 853,540 |
| 2018-06-11 | $41.27 | $41.62 | $41.27 | $41.44 | $26.12 | 896,599 |
| 2018-06-08 | $40.50 | $41.30 | $40.50 | $41.27 | $26.02 | 794,589 |
| 2018-06-07 | $40.80 | $40.96 | $40.51 | $40.59 | $25.59 | 627,466 |
| 2018-06-06 | $40.82 | $40.85 | $40.46 | $40.76 | $25.69 | 933,403 |
| 2018-06-05 | $40.33 | $40.60 | $40.28 | $40.53 | $25.55 | 712,825 |
| 2018-06-04 | $40.26 | $40.52 | $40.16 | $40.48 | $25.52 | 543,972 |
| 2018-06-01 | $40.07 | $40.24 | $39.91 | $40.05 | $25.25 | 495,460 |
| 2018-05-31 | $40.32 | $40.32 | $39.51 | $39.84 | $25.11 | 1,823,100 |
| 2018-05-30 | $39.79 | $40.42 | $39.65 | $40.42 | $25.48 | 902,089 |
| 2018-05-29 | $40.05 | $40.27 | $39.56 | $39.74 | $24.96 | 1,116,342 |
| 2018-05-25 | $40.22 | $40.73 | $40.11 | $40.40 | $25.37 | 831,330 |
| 2018-05-24 | $40.69 | $40.86 | $40.18 | $40.45 | $25.40 | 767,608 |
| 2018-05-23 | $40.42 | $40.95 | $40.25 | $40.80 | $25.62 | 1,598,469 |
| 2018-05-22 | $40.66 | $41.05 | $40.50 | $40.61 | $25.50 | 633,154 |
| 2018-05-21 | $40.54 | $40.65 | $40.41 | $40.63 | $25.52 | 569,491 |
| 2018-05-18 | $40.20 | $40.48 | $40.12 | $40.37 | $25.35 | 1,037,767 |
| 2018-05-17 | $40.56 | $40.60 | $40.18 | $40.32 | $25.32 | 907,689 |
| 2018-05-16 | $40.74 | $40.89 | $40.15 | $40.48 | $25.42 | 1,113,237 |
| 2018-05-15 | $40.56 | $41.06 | $40.23 | $40.77 | $25.61 | 1,775,062 |
| 2018-05-14 | $40.78 | $41.09 | $40.78 | $40.85 | $25.66 | 988,426 |
| 2018-05-11 | $40.63 | $40.81 | $40.43 | $40.57 | $25.48 | 952,732 |
| 2018-05-10 | $40.00 | $41.20 | $39.90 | $40.61 | $25.50 | 1,380,345 |
| 2018-05-09 | $39.82 | $39.93 | $39.46 | $39.86 | $25.03 | 1,279,275 |
| 2018-05-08 | $39.76 | $39.87 | $39.32 | $39.63 | $24.89 | 1,571,680 |
| 2018-05-07 | $39.79 | $39.90 | $39.72 | $39.80 | $25.00 | 762,360 |
| 2018-05-04 | $39.28 | $39.90 | $39.17 | $39.80 | $25.00 | 847,167 |
| 2018-05-03 | $39.02 | $39.54 | $38.88 | $39.47 | $24.79 | 1,117,266 |
| 2018-05-02 | $39.17 | $39.40 | $39.04 | $39.08 | $24.54 | 921,805 |
| 2018-05-01 | $39.50 | $39.68 | $39.01 | $39.28 | $24.67 | 1,038,952 |
| 2018-04-30 | $39.63 | $39.96 | $39.60 | $39.64 | $24.90 | 998,370 |
| 2018-04-27 | $39.15 | $39.62 | $39.15 | $39.56 | $24.85 | 1,173,724 |
| 2018-04-26 | $38.51 | $39.24 | $38.35 | $39.20 | $24.62 | 1,666,747 |
| 2018-04-25 | $38.43 | $38.46 | $38.09 | $38.23 | $24.01 | 1,026,373 |
| 2018-04-24 | $38.70 | $38.84 | $38.27 | $38.47 | $24.16 | 2,001,492 |
| 2018-04-23 | $38.65 | $38.84 | $38.43 | $38.50 | $24.18 | 1,151,472 |
| 2018-04-20 | $38.81 | $39.02 | $38.53 | $38.59 | $24.24 | 1,002,048 |
| 2018-04-19 | $39.25 | $39.32 | $38.70 | $38.80 | $24.37 | 1,475,944 |
| 2018-04-18 | $39.15 | $39.54 | $39.15 | $39.23 | $24.64 | 1,026,069 |
| 2018-04-17 | $39.40 | $39.40 | $39.03 | $39.10 | $24.56 | 1,436,878 |
| 2018-04-16 | $39.31 | $39.45 | $39.06 | $39.17 | $24.60 | 1,120,969 |
| 2018-04-13 | $39.82 | $39.84 | $38.97 | $39.10 | $24.56 | 845,523 |
| 2018-04-12 | $39.41 | $39.94 | $39.38 | $39.60 | $24.87 | 1,488,147 |
| 2018-04-11 | $38.87 | $39.42 | $38.82 | $39.33 | $24.70 | 1,265,922 |
| 2018-04-10 | $39.27 | $39.46 | $39.03 | $39.06 | $24.53 | 988,465 |
| 2018-04-09 | $38.75 | $39.17 | $38.52 | $38.83 | $24.39 | 1,011,292 |
| 2018-04-06 | $38.93 | $39.24 | $38.52 | $38.55 | $24.21 | 1,213,966 |
| 2018-04-05 | $39.01 | $39.23 | $38.68 | $39.16 | $24.59 | 1,311,327 |
| 2018-04-04 | $38.51 | $39.01 | $38.25 | $38.90 | $24.43 | 3,103,476 |
| 2018-04-03 | $38.80 | $39.23 | $38.64 | $38.93 | $24.45 | 4,387,555 |
| 2018-04-02 | $39.03 | $39.10 | $38.33 | $38.46 | $24.15 | 2,873,208 |
| 2018-03-29 | $39.16 | $39.16 | $38.73 | $39.00 | $24.49 | 3,213,046 |
| 2018-03-28 | $38.76 | $39.13 | $38.60 | $38.77 | $24.35 | 2,238,826 |
| 2018-03-27 | $39.41 | $39.47 | $38.66 | $38.80 | $24.37 | 1,316,034 |
| 2018-03-26 | $39.24 | $39.41 | $38.88 | $39.40 | $24.74 | 1,607,004 |
| 2018-03-23 | $38.93 | $39.08 | $38.64 | $38.69 | $24.30 | 1,824,693 |
| 2018-03-22 | $39.64 | $39.64 | $38.68 | $38.70 | $24.31 | 1,821,631 |
| 2018-03-21 | $39.59 | $40.36 | $39.59 | $39.94 | $25.08 | 1,467,279 |
| 2018-03-20 | $39.59 | $39.67 | $39.21 | $39.52 | $24.82 | 1,949,433 |
| 2018-03-19 | $39.95 | $39.96 | $39.14 | $39.47 | $24.79 | 1,730,197 |
| 2018-03-16 | $40.14 | $40.27 | $39.90 | $40.08 | $25.17 | 1,948,990 |
| 2018-03-15 | $39.75 | $40.49 | $39.74 | $40.14 | $25.21 | 1,661,346 |
| 2018-03-14 | $39.78 | $40.17 | $39.50 | $39.82 | $25.01 | 1,062,556 |
| 2018-03-13 | $40.10 | $40.14 | $39.43 | $39.48 | $24.80 | 1,208,736 |
| 2018-03-12 | $40.30 | $40.30 | $39.88 | $39.96 | $25.10 | 1,066,321 |
| 2018-03-09 | $40.29 | $40.37 | $39.92 | $40.18 | $25.23 | 1,262,326 |
| 2018-03-08 | $39.82 | $40.17 | $39.76 | $40.09 | $25.18 | 2,054,274 |
| 2018-03-07 | $39.41 | $39.73 | $39.24 | $39.66 | $24.91 | 1,148,766 |
| 2018-03-06 | $39.53 | $39.75 | $39.32 | $39.64 | $24.90 | 1,326,226 |
| 2018-03-05 | $38.54 | $39.25 | $38.52 | $39.25 | $24.65 | 1,148,055 |
| 2018-03-02 | $38.03 | $38.91 | $38.03 | $38.88 | $24.42 | 1,554,027 |
| 2018-03-01 | $38.74 | $39.06 | $38.22 | $38.47 | $24.16 | 3,437,976 |
| 2018-02-28 | $39.60 | $39.68 | $38.72 | $38.72 | $24.32 | 2,224,596 |
| 2018-02-27 | $40.20 | $40.33 | $39.45 | $39.50 | $24.81 | 1,583,913 |
| 2018-02-26 | $40.50 | $40.62 | $40.08 | $40.41 | $25.28 | 1,873,981 |
| 2018-02-23 | $40.48 | $40.63 | $40.28 | $40.43 | $25.30 | 2,228,287 |
| 2018-02-22 | $40.57 | $40.77 | $40.12 | $40.22 | $25.16 | 2,345,869 |
| 2018-02-21 | $40.21 | $40.76 | $40.18 | $40.26 | $25.19 | 2,363,583 |
| 2018-02-20 | $40.22 | $40.64 | $40.10 | $40.20 | $25.15 | 2,578,314 |
| 2018-02-16 | $39.61 | $40.62 | $39.45 | $40.28 | $25.20 | 2,386,402 |
| 2018-02-15 | $39.59 | $39.65 | $38.89 | $39.61 | $24.78 | 2,528,460 |
| 2018-02-14 | $38.59 | $38.96 | $38.38 | $38.80 | $24.28 | 1,901,613 |
| 2018-02-13 | $38.74 | $39.07 | $38.51 | $39.03 | $24.42 | 1,530,444 |
| 2018-02-12 | $38.72 | $39.03 | $38.55 | $38.82 | $24.29 | 1,766,500 |
| 2018-02-09 | $38.26 | $38.79 | $37.82 | $38.61 | $24.16 | 3,307,587 |
| 2018-02-08 | $39.31 | $39.40 | $38.01 | $38.01 | $23.78 | 3,577,878 |
| 2018-02-07 | $39.46 | $39.73 | $39.15 | $39.16 | $24.50 | 2,745,783 |
| 2018-02-06 | $38.10 | $39.61 | $37.22 | $39.60 | $24.78 | 3,836,634 |
| 2018-02-05 | $39.71 | $39.89 | $38.69 | $38.70 | $24.21 | 4,502,812 |
| 2018-02-02 | $41.41 | $41.41 | $40.05 | $40.07 | $25.07 | 2,683,119 |
| 2018-02-01 | $41.77 | $42.01 | $41.27 | $41.74 | $26.12 | 2,650,558 |
| 2018-01-31 | $41.39 | $41.94 | $41.29 | $41.87 | $26.20 | 2,178,637 |
| 2018-01-30 | $41.17 | $41.36 | $40.77 | $41.27 | $25.82 | 2,005,104 |
| 2018-01-29 | $41.73 | $41.73 | $41.01 | $41.26 | $25.81 | 2,519,445 |
| 2018-01-26 | $42.00 | $42.00 | $41.59 | $41.75 | $26.12 | 2,421,972 |
| 2018-01-25 | $42.55 | $42.61 | $41.79 | $41.84 | $26.18 | 2,071,755 |
| 2018-01-24 | $42.53 | $42.55 | $42.21 | $42.44 | $26.55 | 2,010,795 |
| 2018-01-23 | $42.34 | $42.50 | $41.87 | $42.30 | $26.47 | 2,788,558 |
| 2018-01-22 | $42.68 | $43.01 | $42.14 | $42.38 | $26.52 | 1,726,789 |
| 2018-01-19 | $43.07 | $43.17 | $42.65 | $42.75 | $26.75 | 1,391,092 |
| 2018-01-18 | $43.16 | $43.16 | $42.83 | $42.93 | $26.86 | 1,031,340 |
| 2018-01-17 | $42.89 | $43.17 | $42.66 | $43.10 | $26.97 | 1,168,537 |
| 2018-01-16 | $42.91 | $43.10 | $42.56 | $42.68 | $26.70 | 1,893,405 |
| 2018-01-12 | $42.53 | $42.86 | $42.39 | $42.75 | $26.75 | 1,898,220 |
| 2018-01-11 | $42.24 | $42.60 | $41.99 | $42.51 | $26.60 | 2,051,278 |
| 2018-01-10 | $43.32 | $43.36 | $41.34 | $42.17 | $26.38 | 3,437,973 |
| 2018-01-09 | $43.73 | $43.98 | $43.51 | $43.56 | $27.25 | 1,750,567 |
| 2018-01-08 | $43.68 | $43.68 | $43.27 | $43.54 | $27.24 | 1,113,817 |
| 2018-01-05 | $43.99 | $44.06 | $43.47 | $43.65 | $27.31 | 1,074,237 |
| 2018-01-04 | $43.50 | $43.73 | $43.31 | $43.66 | $27.32 | 1,296,607 |
| 2018-01-03 | $43.10 | $43.48 | $43.06 | $43.23 | $27.05 | 1,327,083 |
| 2018-01-02 | $43.54 | $43.65 | $42.69 | $43.05 | $26.93 | 1,248,015 |
| 2017-12-29 | $43.75 | $43.80 | $43.45 | $43.54 | $27.24 | 886,077 |
| 2017-12-28 | $43.35 | $43.64 | $43.13 | $43.61 | $27.29 | 678,517 |
| 2017-12-27 | $43.13 | $43.47 | $43.13 | $43.36 | $27.13 | 759,844 |
| 2017-12-26 | $42.90 | $42.99 | $42.84 | $42.99 | $26.90 | 460,902 |
| 2017-12-22 | $42.79 | $42.96 | $42.63 | $42.91 | $26.85 | 811,033 |
| 2017-12-21 | $43.32 | $43.58 | $42.85 | $42.90 | $26.84 | 1,735,936 |
| 2017-12-20 | $43.57 | $43.61 | $43.10 | $43.16 | $27.00 | 907,837 |
| 2017-12-19 | $43.75 | $43.86 | $43.30 | $43.41 | $27.16 | 1,365,315 |
| 2017-12-18 | $43.97 | $44.33 | $43.67 | $43.80 | $27.40 | 1,342,938 |
| 2017-12-15 | $43.84 | $44.17 | $43.61 | $43.67 | $27.32 | 1,318,054 |
| 2017-12-14 | $44.02 | $44.13 | $43.58 | $43.84 | $27.43 | 1,273,327 |
| 2017-12-13 | $43.81 | $44.19 | $43.81 | $44.01 | $27.54 | 981,820 |
| 2017-12-12 | $43.33 | $43.89 | $43.25 | $43.82 | $27.42 | 1,027,752 |
| 2017-12-11 | $43.37 | $43.49 | $43.18 | $43.38 | $27.14 | 768,511 |
| 2017-12-08 | $43.03 | $43.48 | $42.91 | $43.35 | $27.12 | 1,238,994 |
| 2017-12-07 | $41.70 | $42.99 | $41.68 | $42.97 | $26.88 | 1,366,185 |
| 2017-12-06 | $42.35 | $42.38 | $41.88 | $42.01 | $26.28 | 1,473,796 |
| 2017-12-05 | $42.05 | $42.36 | $41.90 | $42.31 | $26.47 | 2,298,423 |
| 2017-12-04 | $42.49 | $42.51 | $41.90 | $41.92 | $26.23 | 1,712,970 |
| 2017-12-01 | $41.68 | $42.22 | $41.55 | $42.19 | $26.40 | 1,463,914 |
| 2017-11-30 | $41.56 | $41.84 | $41.30 | $41.50 | $25.97 | 2,773,177 |
| 2017-11-29 | $41.62 | $41.71 | $41.22 | $41.37 | $25.88 | 1,847,163 |
| 2017-11-28 | $41.72 | $42.04 | $41.69 | $41.71 | $26.01 | 1,040,545 |
| 2017-11-27 | $42.01 | $42.17 | $41.62 | $41.76 | $26.04 | 892,809 |
| 2017-11-24 | $41.50 | $41.96 | $41.46 | $41.86 | $26.10 | 532,563 |
| 2017-11-22 | $41.40 | $41.72 | $41.23 | $41.45 | $25.85 | 915,229 |
| 2017-11-21 | $41.42 | $41.72 | $41.34 | $41.37 | $25.80 | 839,910 |
| 2017-11-20 | $41.46 | $41.62 | $41.29 | $41.34 | $25.78 | 1,155,609 |
| 2017-11-17 | $41.05 | $41.52 | $40.66 | $41.41 | $25.82 | 1,405,884 |
| 2017-11-16 | $41.19 | $41.42 | $41.18 | $41.24 | $25.72 | 816,304 |
| 2017-11-15 | $41.05 | $41.27 | $40.91 | $41.10 | $25.63 | 1,035,843 |
| 2017-11-14 | $41.89 | $41.95 | $40.90 | $41.36 | $25.79 | 1,372,420 |
| 2017-11-13 | $42.18 | $42.58 | $41.83 | $42.21 | $26.32 | 1,211,667 |
| 2017-11-10 | $41.68 | $42.13 | $41.64 | $42.02 | $26.20 | 905,704 |
| 2017-11-09 | $42.20 | $42.22 | $41.62 | $42.04 | $26.21 | 901,105 |
| 2017-11-08 | $41.91 | $42.35 | $41.91 | $42.30 | $26.38 | 1,066,023 |
| 2017-11-07 | $41.82 | $41.94 | $41.60 | $41.78 | $26.05 | 986,397 |
| 2017-11-06 | $41.54 | $41.99 | $41.54 | $41.95 | $26.16 | 510,498 |
| 2017-11-03 | $41.64 | $41.91 | $41.58 | $41.70 | $26.00 | 812,926 |
| 2017-11-02 | $41.58 | $41.83 | $41.53 | $41.61 | $25.95 | 904,168 |
| 2017-11-01 | $42.03 | $42.13 | $41.45 | $41.53 | $25.90 | 772,029 |
| 2017-10-31 | $42.01 | $42.22 | $41.94 | $41.94 | $26.15 | 1,014,880 |
| 2017-10-30 | $41.85 | $42.14 | $41.75 | $42.02 | $26.20 | 1,317,036 |
| 2017-10-27 | $41.55 | $41.86 | $41.33 | $41.81 | $26.07 | 1,168,215 |
| 2017-10-26 | $41.65 | $41.93 | $41.54 | $41.55 | $25.91 | 1,342,128 |
| 2017-10-25 | $42.35 | $42.46 | $41.31 | $41.61 | $25.95 | 1,350,192 |
| 2017-10-24 | $42.60 | $42.84 | $42.37 | $42.43 | $26.46 | 737,698 |
| 2017-10-23 | $42.91 | $43.02 | $42.46 | $42.53 | $26.52 | 733,491 |
| 2017-10-20 | $42.87 | $42.99 | $42.70 | $42.89 | $26.74 | 802,921 |
| 2017-10-19 | $42.83 | $43.07 | $42.71 | $42.88 | $26.74 | 680,163 |
| 2017-10-18 | $42.92 | $43.15 | $42.89 | $42.97 | $26.79 | 665,596 |
| 2017-10-17 | $42.60 | $42.98 | $42.58 | $42.82 | $26.70 | 657,915 |
| 2017-10-16 | $42.54 | $42.68 | $42.34 | $42.63 | $26.58 | 622,092 |
| 2017-10-13 | $42.48 | $42.64 | $42.31 | $42.53 | $26.52 | 2,024,032 |
| 2017-10-12 | $42.37 | $42.53 | $42.12 | $42.38 | $26.43 | 2,551,191 |
| 2017-10-11 | $42.28 | $42.62 | $42.28 | $42.55 | $26.53 | 951,153 |
| 2017-10-10 | $42.22 | $42.43 | $42.18 | $42.28 | $26.36 | 981,411 |
| 2017-10-09 | $42.00 | $42.10 | $41.87 | $42.06 | $26.23 | 434,779 |
| 2017-10-06 | $42.15 | $42.22 | $41.88 | $41.99 | $26.18 | 1,104,082 |
| 2017-10-05 | $42.14 | $42.42 | $42.01 | $42.20 | $26.31 | 863,797 |
| 2017-10-04 | $41.84 | $42.29 | $41.74 | $42.18 | $26.30 | 1,019,769 |
| 2017-10-03 | $41.60 | $41.83 | $41.50 | $41.79 | $26.06 | 939,703 |
| 2017-10-02 | $41.34 | $41.72 | $41.34 | $41.58 | $25.93 | 860,164 |
| 2017-09-29 | $40.88 | $41.57 | $40.68 | $41.30 | $25.75 | 1,407,819 |
| 2017-09-28 | $40.80 | $40.90 | $40.59 | $40.71 | $25.38 | 903,106 |
| 2017-09-27 | $40.47 | $40.78 | $40.19 | $40.69 | $25.37 | 1,269,502 |
| 2017-09-26 | $40.45 | $40.57 | $39.96 | $40.19 | $25.06 | 882,241 |
| 2017-09-25 | $40.58 | $40.79 | $40.41 | $40.45 | $25.22 | 933,373 |
| 2017-09-22 | $40.72 | $40.93 | $40.60 | $40.64 | $25.34 | 716,157 |
| 2017-09-21 | $40.55 | $40.89 | $40.55 | $40.71 | $25.38 | 1,061,026 |
| 2017-09-20 | $40.21 | $40.67 | $40.18 | $40.64 | $25.34 | 1,215,883 |
| 2017-09-19 | $40.21 | $40.41 | $40.12 | $40.14 | $25.03 | 659,947 |
| 2017-09-18 | $39.53 | $40.42 | $39.50 | $40.12 | $25.02 | 2,457,096 |
| 2017-09-15 | $39.21 | $39.65 | $39.07 | $39.44 | $24.59 | 909,181 |
| 2017-09-14 | $39.12 | $39.27 | $39.04 | $39.20 | $24.44 | 737,931 |
| 2017-09-13 | $39.70 | $39.86 | $39.21 | $39.22 | $24.46 | 1,687,375 |
| 2017-09-12 | $39.60 | $39.91 | $39.47 | $39.66 | $24.73 | 1,392,408 |
| 2017-09-11 | $39.25 | $39.77 | $39.19 | $39.61 | $24.70 | 1,214,125 |
| 2017-09-08 | $38.80 | $39.16 | $38.80 | $39.04 | $24.34 | 999,553 |
| 2017-09-07 | $39.13 | $39.19 | $38.68 | $38.82 | $24.21 | 1,048,324 |
| 2017-09-06 | $38.72 | $39.23 | $38.59 | $38.91 | $24.26 | 1,104,604 |
| 2017-09-05 | $39.27 | $39.30 | $38.61 | $38.66 | $24.11 | 1,533,255 |
| 2017-09-01 | $39.80 | $39.85 | $39.13 | $39.32 | $24.52 | 1,260,346 |
| 2017-08-31 | $39.35 | $39.64 | $39.14 | $39.55 | $24.66 | 1,288,650 |
| 2017-08-30 | $39.21 | $39.43 | $39.04 | $39.22 | $24.46 | 1,085,616 |
| 2017-08-29 | $38.77 | $39.41 | $38.62 | $39.29 | $24.50 | 765,114 |
| 2017-08-28 | $39.59 | $39.63 | $39.17 | $39.27 | $24.40 | 551,754 |
| 2017-08-25 | $39.44 | $39.66 | $39.36 | $39.52 | $24.56 | 388,125 |
| 2017-08-24 | $39.31 | $39.59 | $39.20 | $39.31 | $24.42 | 766,912 |
| 2017-08-23 | $39.10 | $39.49 | $38.94 | $39.28 | $24.41 | 597,595 |
| 2017-08-22 | $39.23 | $39.32 | $39.11 | $39.23 | $24.38 | 477,117 |
| 2017-08-21 | $39.10 | $39.18 | $38.82 | $39.11 | $24.30 | 649,014 |
| 2017-08-18 | $38.85 | $39.28 | $38.61 | $39.13 | $24.31 | 1,147,836 |
| 2017-08-17 | $39.02 | $39.24 | $38.84 | $38.84 | $24.13 | 868,852 |
| 2017-08-16 | $38.96 | $39.26 | $38.96 | $39.11 | $24.30 | 1,114,759 |
| 2017-08-15 | $38.87 | $38.94 | $38.70 | $38.82 | $24.12 | 818,584 |
| 2017-08-14 | $38.42 | $38.94 | $38.25 | $38.84 | $24.13 | 1,114,474 |
| 2017-08-11 | $37.92 | $38.41 | $37.92 | $38.24 | $23.76 | 1,022,889 |
| 2017-08-10 | $38.92 | $39.15 | $38.32 | $38.40 | $23.86 | 1,560,535 |
| 2017-08-09 | $38.53 | $39.03 | $37.98 | $38.99 | $24.23 | 2,633,727 |
| 2017-08-08 | $38.55 | $38.78 | $38.37 | $38.72 | $24.06 | 1,188,034 |
| 2017-08-07 | $38.67 | $38.83 | $38.52 | $38.66 | $24.02 | 422,560 |
| 2017-08-04 | $38.61 | $38.84 | $38.50 | $38.68 | $24.03 | 952,372 |
| 2017-08-03 | $38.76 | $38.88 | $38.51 | $38.51 | $23.93 | 2,408,139 |
| 2017-08-02 | $38.77 | $38.89 | $38.52 | $38.73 | $24.06 | 1,773,478 |
| 2017-08-01 | $38.95 | $39.14 | $38.40 | $38.74 | $24.07 | 1,450,053 |
| 2017-07-31 | $38.82 | $39.04 | $38.61 | $38.89 | $24.16 | 772,524 |
| 2017-07-28 | $38.73 | $38.83 | $38.40 | $38.70 | $24.05 | 876,057 |
| 2017-07-27 | $39.23 | $39.34 | $38.23 | $38.54 | $23.95 | 1,166,160 |
| 2017-07-26 | $39.09 | $39.36 | $38.86 | $39.21 | $24.36 | 1,403,046 |
| 2017-07-25 | $39.49 | $39.81 | $38.98 | $39.05 | $24.26 | 824,880 |
| 2017-07-24 | $39.74 | $39.74 | $39.37 | $39.57 | $24.59 | 633,216 |
| 2017-07-21 | $39.86 | $39.90 | $39.49 | $39.67 | $24.65 | 945,409 |
| 2017-07-20 | $39.86 | $39.95 | $39.62 | $39.89 | $24.79 | 709,135 |
| 2017-07-19 | $39.30 | $39.77 | $39.25 | $39.71 | $24.67 | 703,438 |
| 2017-07-18 | $39.05 | $39.31 | $38.89 | $39.12 | $24.31 | 585,037 |
| 2017-07-17 | $39.45 | $39.45 | $38.98 | $39.02 | $24.24 | 716,157 |
| 2017-07-14 | $39.21 | $39.62 | $39.18 | $39.46 | $24.52 | 822,987 |
| 2017-07-13 | $39.37 | $39.37 | $39.05 | $39.10 | $24.29 | 709,453 |
| 2017-07-12 | $39.36 | $39.60 | $39.20 | $39.38 | $24.47 | 729,006 |
| 2017-07-11 | $38.92 | $39.01 | $38.55 | $38.96 | $24.21 | 984,883 |
| 2017-07-10 | $38.90 | $39.00 | $38.73 | $38.88 | $24.16 | 533,641 |
| 2017-07-07 | $38.99 | $39.43 | $38.51 | $38.89 | $24.16 | 1,241,059 |
| 2017-07-06 | $38.85 | $39.07 | $38.69 | $38.88 | $24.16 | 1,015,356 |
| 2017-07-05 | $39.10 | $39.15 | $38.34 | $39.02 | $24.24 | 1,152,234 |
| 2017-07-03 | $39.44 | $39.53 | $39.18 | $39.20 | $24.36 | 358,914 |
| 2017-06-30 | $39.72 | $39.72 | $38.93 | $39.21 | $24.36 | 1,791,727 |
| 2017-06-29 | $40.04 | $40.07 | $39.08 | $39.60 | $24.61 | 1,838,958 |
| 2017-06-28 | $39.84 | $40.09 | $39.39 | $40.09 | $24.91 | 2,112,021 |
| 2017-06-27 | $39.17 | $39.57 | $39.04 | $39.47 | $24.52 | 2,283,297 |
| 2017-06-26 | $38.86 | $39.35 | $38.86 | $39.14 | $24.32 | 1,271,671 |
| 2017-06-23 | $38.32 | $38.88 | $38.18 | $38.74 | $24.07 | 1,457,031 |
| 2017-06-22 | $38.15 | $38.59 | $38.15 | $38.55 | $23.95 | 1,118,337 |
| 2017-06-21 | $38.26 | $38.43 | $38.03 | $38.14 | $23.70 | 1,188,654 |
| 2017-06-20 | $38.36 | $38.54 | $38.11 | $38.15 | $23.70 | 887,482 |
| 2017-06-19 | $38.32 | $38.97 | $38.24 | $38.60 | $23.98 | 1,493,703 |
| 2017-06-16 | $38.09 | $38.35 | $37.75 | $38.29 | $23.79 | 1,081,122 |
| 2017-06-15 | $37.97 | $38.13 | $37.62 | $38.03 | $23.63 | 886,932 |
| 2017-06-14 | $38.39 | $38.42 | $38.00 | $38.30 | $23.80 | 1,065,487 |
| 2017-06-13 | $38.27 | $38.43 | $37.84 | $38.21 | $23.74 | 1,300,963 |
| 2017-06-12 | $38.23 | $38.41 | $37.75 | $38.04 | $23.64 | 1,699,084 |
| 2017-06-09 | $38.17 | $38.41 | $37.91 | $38.16 | $23.71 | 1,547,754 |
| 2017-06-08 | $37.93 | $38.23 | $37.90 | $38.14 | $23.70 | 860,758 |
| 2017-06-07 | $38.25 | $38.51 | $37.81 | $37.94 | $23.57 | 970,530 |
| 2017-06-06 | $38.17 | $38.31 | $37.96 | $38.25 | $23.77 | 1,492,162 |
| 2017-06-05 | $38.05 | $38.32 | $37.62 | $38.21 | $23.74 | 896,362 |
| 2017-06-02 | $37.84 | $38.02 | $37.80 | $37.95 | $23.58 | 1,384,219 |
| 2017-06-01 | $37.80 | $37.95 | $37.59 | $37.85 | $23.52 | 971,926 |
| 2017-05-31 | $37.85 | $37.99 | $37.53 | $37.87 | $23.53 | 1,178,955 |
| 2017-05-30 | $37.90 | $38.34 | $37.87 | $37.87 | $23.53 | 711,714 |
| 2017-05-26 | $37.74 | $38.23 | $37.61 | $38.04 | $23.64 | 1,101,603 |
| 2017-05-25 | $38.20 | $38.33 | $37.44 | $37.75 | $23.37 | 1,205,985 |
| 2017-05-24 | $38.01 | $38.12 | $37.63 | $38.07 | $23.57 | 831,835 |
| 2017-05-23 | $37.97 | $38.27 | $37.82 | $38.02 | $23.54 | 1,792,930 |
| 2017-05-22 | $37.76 | $38.01 | $37.68 | $38.00 | $23.52 | 816,909 |
| 2017-05-19 | $36.92 | $37.70 | $36.92 | $37.50 | $23.21 | 1,214,125 |
| 2017-05-18 | $36.78 | $37.18 | $36.32 | $36.78 | $22.77 | 2,331,969 |
| 2017-05-17 | $38.04 | $38.07 | $37.23 | $37.31 | $23.10 | 2,966,281 |
| 2017-05-16 | $38.77 | $38.99 | $38.41 | $38.41 | $23.78 | 1,582,732 |
| 2017-05-15 | $38.68 | $38.88 | $38.53 | $38.72 | $23.97 | 1,624,834 |
| 2017-05-12 | $38.19 | $38.65 | $38.07 | $38.32 | $23.72 | 1,943,211 |
| 2017-05-11 | $37.27 | $38.11 | $36.67 | $38.10 | $23.59 | 2,999,629 |
| 2017-05-10 | $37.43 | $37.45 | $37.20 | $37.34 | $23.12 | 2,090,086 |
| 2017-05-09 | $37.79 | $37.79 | $37.23 | $37.28 | $23.08 | 3,556,651 |
| 2017-05-08 | $37.80 | $37.99 | $37.50 | $37.70 | $23.34 | 3,546,915 |
| 2017-05-05 | $37.41 | $37.89 | $37.32 | $37.74 | $23.36 | 992,907 |
| 2017-05-04 | $37.75 | $37.83 | $37.22 | $37.34 | $23.12 | 1,183,785 |
| 2017-05-03 | $37.59 | $37.87 | $37.34 | $37.73 | $23.36 | 1,483,042 |
| 2017-05-02 | $37.03 | $37.84 | $36.96 | $37.77 | $23.38 | 1,760,856 |
| 2017-05-01 | $37.06 | $37.16 | $36.92 | $37.03 | $22.92 | 782,898 |
| 2017-04-28 | $36.82 | $37.03 | $36.54 | $36.95 | $22.87 | 1,133,124 |
| 2017-04-27 | $36.92 | $37.05 | $36.44 | $36.85 | $22.81 | 1,345,447 |
| 2017-04-26 | $36.81 | $37.04 | $36.71 | $36.91 | $22.85 | 1,379,641 |
| 2017-04-25 | $36.87 | $37.12 | $36.70 | $37.02 | $22.92 | 1,166,545 |
| 2017-04-24 | $36.61 | $36.95 | $36.49 | $36.87 | $22.82 | 2,245,096 |
| 2017-04-21 | $36.62 | $36.71 | $36.07 | $36.22 | $22.42 | 1,386,244 |
| 2017-04-20 | $36.45 | $36.82 | $36.34 | $36.70 | $22.72 | 1,054,800 |
| 2017-04-19 | $36.78 | $37.04 | $36.38 | $36.45 | $22.56 | 1,153,941 |
| 2017-04-18 | $36.96 | $36.96 | $36.56 | $36.78 | $22.77 | 1,750,575 |
| 2017-04-17 | $36.50 | $37.06 | $36.35 | $37.05 | $22.94 | 1,351,128 |
| 2017-04-13 | $36.73 | $36.89 | $36.29 | $36.35 | $22.50 | 1,064,095 |
| 2017-04-12 | $36.85 | $36.98 | $36.58 | $36.81 | $22.79 | 1,121,245 |
| 2017-04-11 | $36.93 | $37.03 | $36.44 | $36.81 | $22.79 | 1,630,177 |
| 2017-04-10 | $36.84 | $37.16 | $36.69 | $37.00 | $22.91 | 1,056,001 |
| 2017-04-07 | $36.80 | $36.94 | $36.61 | $36.79 | $22.78 | 1,766,022 |
| 2017-04-06 | $36.88 | $37.01 | $36.76 | $36.86 | $22.82 | 3,330,016 |
| 2017-04-05 | $36.72 | $37.07 | $36.69 | $36.82 | $22.79 | 1,332,097 |
| 2017-04-04 | $36.26 | $36.71 | $36.07 | $36.70 | $22.72 | 1,651,047 |
| 2017-04-03 | $36.42 | $36.57 | $35.70 | $36.35 | $22.50 | 1,533,681 |
| 2017-03-31 | $36.59 | $36.72 | $36.42 | $36.46 | $22.57 | 1,256,731 |
| 2017-03-30 | $36.88 | $37.01 | $36.61 | $36.65 | $22.69 | 1,094,217 |
| 2017-03-29 | $36.43 | $36.88 | $36.26 | $36.85 | $22.81 | 1,251,265 |
| 2017-03-28 | $35.94 | $36.70 | $35.94 | $36.47 | $22.58 | 1,857,177 |
| 2017-03-27 | $35.63 | $35.98 | $35.55 | $35.94 | $22.25 | 1,071,271 |
| 2017-03-24 | $35.68 | $36.16 | $35.51 | $35.95 | $22.26 | 1,238,518 |
| 2017-03-23 | $35.47 | $35.97 | $35.33 | $35.63 | $22.06 | 1,182,963 |
| 2017-03-22 | $35.95 | $35.95 | $35.30 | $35.68 | $22.09 | 1,285,455 |
| 2017-03-21 | $36.38 | $36.54 | $35.97 | $36.00 | $22.29 | 952,185 |
| 2017-03-20 | $36.28 | $36.41 | $36.04 | $36.13 | $22.37 | 1,133,272 |
| 2017-03-17 | $36.65 | $36.83 | $36.34 | $36.36 | $22.51 | 1,136,305 |
| 2017-03-16 | $37.00 | $37.09 | $36.59 | $36.62 | $22.67 | 1,033,386 |
| 2017-03-15 | $36.30 | $36.92 | $36.29 | $36.84 | $22.81 | 1,153,156 |
| 2017-03-14 | $36.34 | $36.58 | $36.17 | $36.22 | $22.42 | 896,676 |
| 2017-03-13 | $36.29 | $36.64 | $36.20 | $36.47 | $22.58 | 1,228,801 |
| 2017-03-10 | $36.06 | $36.19 | $35.86 | $36.17 | $22.39 | 1,419,865 |
| 2017-03-09 | $35.93 | $36.15 | $35.68 | $35.81 | $22.17 | 1,785,094 |
| 2017-03-08 | $36.13 | $36.49 | $35.92 | $35.95 | $22.26 | 926,379 |
| 2017-03-07 | $35.93 | $36.19 | $35.78 | $36.08 | $22.34 | 942,681 |
| 2017-03-06 | $36.05 | $36.05 | $35.64 | $35.90 | $22.22 | 1,163,239 |
| 2017-03-03 | $35.91 | $36.26 | $35.80 | $36.19 | $22.40 | 1,102,903 |
| 2017-03-02 | $36.15 | $36.39 | $36.03 | $36.08 | $22.34 | 1,518,384 |
| 2017-03-01 | $36.30 | $36.65 | $35.91 | $36.33 | $22.49 | 2,253,091 |
| 2017-02-28 | $36.37 | $36.60 | $35.99 | $36.09 | $22.34 | 2,133,382 |
| 2017-02-27 | $36.29 | $36.70 | $36.08 | $36.58 | $22.65 | 2,417,446 |
| 2017-02-24 | $36.87 | $36.87 | $36.07 | $36.35 | $22.50 | 3,003,672 |
| 2017-02-23 | $37.31 | $37.50 | $36.97 | $37.07 | $22.86 | 3,001,156 |
| 2017-02-22 | $37.15 | $37.35 | $37.03 | $37.18 | $22.93 | 1,400,587 |
| 2017-02-21 | $37.23 | $37.52 | $37.12 | $37.29 | $23.00 | 1,875,399 |
| 2017-02-17 | $37.15 | $37.41 | $37.04 | $37.37 | $23.05 | 1,545,954 |
| 2017-02-16 | $37.27 | $37.33 | $36.92 | $37.14 | $22.90 | 2,802,313 |
| 2017-02-15 | $36.88 | $37.27 | $36.68 | $37.25 | $22.97 | 2,051,680 |
| 2017-02-14 | $36.83 | $36.90 | $36.26 | $36.80 | $22.69 | 1,686,999 |
| 2017-02-13 | $36.53 | $36.97 | $36.53 | $36.82 | $22.71 | 1,291,968 |
| 2017-02-10 | $36.80 | $37.23 | $36.49 | $36.52 | $22.52 | 2,876,170 |
| 2017-02-09 | $35.50 | $37.01 | $35.37 | $36.72 | $22.64 | 3,286,761 |
| 2017-02-08 | $35.35 | $35.65 | $35.16 | $35.59 | $21.95 | 1,177,407 |
| 2017-02-07 | $35.23 | $35.56 | $35.12 | $35.45 | $21.86 | 1,253,971 |
| 2017-02-06 | $35.00 | $35.29 | $34.77 | $35.20 | $21.71 | 2,159,631 |
| 2017-02-03 | $34.45 | $35.13 | $34.36 | $35.00 | $21.58 | 1,701,970 |
| 2017-02-02 | $34.53 | $34.79 | $34.20 | $34.36 | $21.19 | 1,521,693 |
| 2017-02-01 | $34.63 | $34.75 | $34.38 | $34.66 | $21.37 | 1,828,141 |
| 2017-01-31 | $34.43 | $34.63 | $34.09 | $34.58 | $21.33 | 1,756,518 |
| 2017-01-30 | $34.66 | $34.82 | $34.16 | $34.35 | $21.18 | 1,573,710 |
| 2017-01-27 | $34.81 | $35.00 | $34.67 | $34.86 | $21.50 | 895,960 |
| 2017-01-26 | $34.85 | $34.95 | $34.59 | $34.82 | $21.47 | 1,506,399 |
| 2017-01-25 | $34.81 | $35.04 | $34.77 | $34.93 | $21.54 | 1,414,827 |
| 2017-01-24 | $34.87 | $34.97 | $34.41 | $34.58 | $21.33 | 1,809,529 |
| 2017-01-23 | $34.51 | $34.90 | $34.33 | $34.78 | $21.45 | 1,438,717 |
| 2017-01-20 | $33.63 | $34.53 | $33.57 | $34.53 | $21.29 | 1,610,794 |
| 2017-01-19 | $34.18 | $34.20 | $33.51 | $33.56 | $20.70 | 1,437,651 |
| 2017-01-18 | $33.96 | $34.38 | $33.91 | $33.95 | $20.94 | 1,233,670 |
| 2017-01-17 | $34.16 | $34.37 | $34.04 | $34.08 | $21.02 | 1,358,712 |
| 2017-01-13 | $33.97 | $34.20 | $33.90 | $34.14 | $21.05 | 1,014,031 |
| 2017-01-12 | $33.31 | $34.10 | $33.25 | $34.01 | $20.97 | 1,829,970 |
| 2017-01-11 | $33.26 | $33.30 | $32.98 | $33.25 | $20.50 | 1,742,994 |
| 2017-01-10 | $33.08 | $33.23 | $33.02 | $33.13 | $20.43 | 1,202,262 |
| 2017-01-09 | $33.41 | $33.41 | $32.87 | $32.94 | $20.31 | 1,335,868 |
| 2017-01-06 | $33.41 | $33.58 | $33.26 | $33.32 | $20.55 | 1,545,898 |
| 2017-01-05 | $33.40 | $33.65 | $33.31 | $33.48 | $20.65 | 1,125,558 |
| 2017-01-04 | $33.39 | $33.67 | $33.28 | $33.46 | $20.63 | 1,971,655 |
| 2017-01-03 | $33.10 | $33.40 | $32.86 | $33.21 | $20.48 | 1,044,357 |
| 2016-12-30 | $33.15 | $33.18 | $32.91 | $33.01 | $20.36 | 754,480 |
| 2016-12-29 | $32.83 | $33.14 | $32.83 | $32.97 | $20.33 | 1,359,798 |
| 2016-12-28 | $32.83 | $33.02 | $32.65 | $32.83 | $20.25 | 611,730 |
| 2016-12-27 | $32.92 | $33.00 | $32.79 | $32.85 | $20.26 | 501,799 |
| 2016-12-23 | $32.96 | $33.20 | $32.91 | $32.99 | $20.34 | 693,967 |
| 2016-12-22 | $33.26 | $33.29 | $32.98 | $33.04 | $20.38 | 1,480,029 |
| 2016-12-21 | $33.60 | $33.62 | $33.34 | $33.34 | $20.56 | 1,210,950 |
| 2016-12-20 | $33.47 | $33.79 | $33.40 | $33.70 | $20.78 | 1,466,706 |
| 2016-12-19 | $33.50 | $33.67 | $33.32 | $33.35 | $20.57 | 1,362,912 |
| 2016-12-16 | $33.29 | $33.61 | $33.19 | $33.45 | $20.63 | 1,632,055 |
| 2016-12-15 | $33.06 | $33.32 | $33.00 | $33.21 | $20.48 | 1,286,511 |
| 2016-12-14 | $34.04 | $34.13 | $33.11 | $33.15 | $20.44 | 1,916,587 |
| 2016-12-13 | $33.78 | $34.30 | $33.78 | $33.99 | $20.96 | 1,702,906 |
| 2016-12-12 | $33.27 | $33.77 | $33.15 | $33.65 | $20.75 | 2,633,769 |
| 2016-12-09 | $33.15 | $33.38 | $33.11 | $33.19 | $20.47 | 2,331,130 |
| 2016-12-08 | $33.33 | $33.46 | $33.13 | $33.17 | $20.46 | 1,513,920 |
| 2016-12-07 | $32.98 | $33.38 | $32.78 | $33.37 | $20.58 | 1,627,468 |
| 2016-12-06 | $32.71 | $33.00 | $32.62 | $32.94 | $20.31 | 1,250,955 |
| 2016-12-05 | $32.80 | $32.92 | $32.55 | $32.60 | $20.10 | 1,715,155 |
| 2016-12-02 | $32.78 | $32.78 | $32.41 | $32.54 | $20.07 | 1,807,657 |
| 2016-12-01 | $33.45 | $33.47 | $32.57 | $32.64 | $20.13 | 1,842,747 |
| 2016-11-30 | $33.68 | $33.71 | $33.26 | $33.30 | $20.54 | 1,662,097 |
| 2016-11-29 | $33.77 | $33.89 | $33.43 | $33.63 | $20.74 | 1,447,320 |
| 2016-11-28 | $33.78 | $33.88 | $33.60 | $33.69 | $20.78 | 1,224,420 |
| 2016-11-25 | $33.47 | $33.58 | $33.29 | $33.55 | $20.61 | 503,854 |
| 2016-11-23 | $33.46 | $33.51 | $33.16 | $33.32 | $20.47 | 815,979 |
| 2016-11-22 | $33.72 | $33.79 | $33.42 | $33.55 | $20.61 | 1,351,632 |
| 2016-11-21 | $33.92 | $33.98 | $33.39 | $33.55 | $20.61 | 1,325,277 |
| 2016-11-18 | $33.51 | $33.76 | $33.38 | $33.70 | $20.70 | 1,738,120 |
| 2016-11-17 | $33.02 | $33.53 | $32.99 | $33.51 | $20.59 | 2,371,822 |
| 2016-11-16 | $32.97 | $33.13 | $32.78 | $33.07 | $20.32 | 1,876,764 |
| 2016-11-15 | $33.00 | $33.26 | $32.66 | $33.11 | $20.34 | 3,647,569 |
| 2016-11-14 | $32.77 | $32.91 | $32.04 | $32.82 | $20.16 | 4,765,687 |
| 2016-11-11 | $34.49 | $34.61 | $32.50 | $32.68 | $20.08 | 3,590,617 |
| 2016-11-10 | $34.85 | $35.00 | $33.83 | $34.05 | $20.92 | 2,499,807 |
| 2016-11-09 | $34.50 | $35.20 | $34.46 | $34.87 | $21.42 | 1,609,701 |
| 2016-11-08 | $35.07 | $35.33 | $34.94 | $35.23 | $21.64 | 1,246,576 |
| 2016-11-07 | $34.86 | $35.23 | $34.72 | $35.16 | $21.60 | 1,173,142 |
| 2016-11-04 | $34.34 | $34.51 | $33.98 | $34.31 | $21.08 | 1,268,859 |
| 2016-11-03 | $34.33 | $34.58 | $34.29 | $34.46 | $21.17 | 1,103,758 |
| 2016-11-02 | $34.78 | $34.83 | $34.26 | $34.31 | $21.08 | 1,058,793 |
| 2016-11-01 | $35.15 | $35.30 | $34.63 | $34.82 | $21.39 | 1,358,325 |
| 2016-10-31 | $34.92 | $35.20 | $34.86 | $35.02 | $21.51 | 966,177 |
| 2016-10-28 | $34.94 | $35.20 | $34.86 | $34.94 | $21.46 | 1,065,898 |
| 2016-10-27 | $35.48 | $35.53 | $34.90 | $34.95 | $21.47 | 2,358,541 |
| 2016-10-26 | $35.21 | $35.61 | $35.17 | $35.38 | $21.73 | 790,984 |
| 2016-10-25 | $35.64 | $35.83 | $35.42 | $35.44 | $21.77 | 1,011,892 |
| 2016-10-24 | $35.77 | $35.84 | $35.39 | $35.69 | $21.92 | 824,733 |
| 2016-10-21 | $35.42 | $35.85 | $35.25 | $35.77 | $21.97 | 849,786 |
| 2016-10-20 | $36.09 | $36.09 | $35.68 | $35.74 | $21.96 | 731,439 |
| 2016-10-19 | $36.14 | $36.25 | $35.75 | $36.09 | $22.17 | 951,441 |
| 2016-10-18 | $35.79 | $36.17 | $35.61 | $36.00 | $22.12 | 1,030,833 |
| 2016-10-17 | $35.55 | $35.61 | $35.34 | $35.54 | $21.83 | 836,959 |
| 2016-10-14 | $36.06 | $36.13 | $35.41 | $35.57 | $21.85 | 1,335,027 |
| 2016-10-13 | $35.24 | $36.05 | $34.96 | $35.86 | $22.03 | 1,987,884 |
| 2016-10-12 | $35.35 | $35.57 | $35.17 | $35.52 | $21.82 | 1,070,769 |
| 2016-10-11 | $35.59 | $35.74 | $35.03 | $35.29 | $21.68 | 909,003 |
| 2016-10-10 | $35.68 | $35.98 | $35.55 | $35.59 | $21.86 | 655,585 |
| 2016-10-07 | $35.70 | $35.73 | $35.19 | $35.59 | $21.86 | 955,578 |
| 2016-10-06 | $35.59 | $35.84 | $35.39 | $35.73 | $21.95 | 1,356,159 |
| 2016-10-05 | $35.35 | $35.98 | $35.29 | $35.62 | $21.88 | 1,617,981 |
| 2016-10-04 | $35.41 | $35.74 | $35.04 | $35.27 | $21.67 | 1,997,845 |
| 2016-10-03 | $35.17 | $35.70 | $34.99 | $35.42 | $21.76 | 1,889,737 |
| 2016-09-30 | $35.60 | $35.60 | $35.15 | $35.18 | $21.61 | 1,653,427 |
| 2016-09-29 | $35.69 | $35.73 | $35.16 | $35.30 | $21.69 | 1,431,418 |
| 2016-09-28 | $35.09 | $35.58 | $34.83 | $35.47 | $21.79 | 1,525,999 |
| 2016-09-27 | $34.68 | $35.21 | $34.36 | $35.07 | $21.54 | 1,786,786 |
| 2016-09-26 | $34.81 | $34.98 | $34.50 | $34.80 | $21.38 | 1,240,530 |
| 2016-09-23 | $35.00 | $35.06 | $34.69 | $34.93 | $21.46 | 1,455,310 |
| 2016-09-22 | $34.65 | $35.53 | $34.61 | $35.11 | $21.57 | 2,963,122 |
| 2016-09-21 | $33.55 | $33.74 | $33.22 | $33.72 | $20.71 | 1,025,265 |
| 2016-09-20 | $33.31 | $33.60 | $33.20 | $33.36 | $20.49 | 1,297,714 |
| 2016-09-19 | $32.97 | $33.29 | $32.68 | $33.08 | $20.32 | 1,506,193 |
| 2016-09-16 | $33.07 | $33.07 | $32.48 | $32.83 | $20.17 | 897,058 |
| 2016-09-15 | $32.60 | $33.20 | $32.45 | $33.08 | $20.32 | 1,174,305 |
| 2016-09-14 | $32.62 | $32.73 | $32.38 | $32.56 | $20.00 | 1,107,756 |
| 2016-09-13 | $32.87 | $32.96 | $32.53 | $32.54 | $19.99 | 1,553,920 |
| 2016-09-12 | $32.66 | $33.40 | $32.55 | $33.27 | $20.44 | 1,464,436 |
| 2016-09-09 | $33.58 | $33.67 | $32.96 | $32.96 | $20.25 | 1,367,736 |
| 2016-09-08 | $34.08 | $34.24 | $33.83 | $33.89 | $20.82 | 1,183,149 |
| 2016-09-07 | $34.27 | $34.41 | $34.03 | $34.19 | $21.00 | 1,146,681 |
| 2016-09-06 | $34.43 | $34.60 | $34.10 | $34.25 | $21.04 | 749,577 |
| 2016-09-02 | $34.07 | $34.74 | $33.96 | $34.33 | $21.09 | 996,706 |
| 2016-09-01 | $33.65 | $33.95 | $33.50 | $33.82 | $20.78 | 831,106 |
| 2016-08-31 | $33.83 | $33.85 | $33.51 | $33.69 | $20.70 | 1,403,635 |
| 2016-08-30 | $34.15 | $34.38 | $33.79 | $33.90 | $20.83 | 1,039,852 |
| 2016-08-29 | $33.68 | $34.15 | $33.68 | $34.09 | $20.94 | 1,081,234 |
| 2016-08-26 | $33.99 | $34.14 | $33.62 | $33.81 | $20.69 | 1,183,269 |
| 2016-08-25 | $34.22 | $34.45 | $33.84 | $33.86 | $20.72 | 1,033,153 |
| 2016-08-24 | $34.45 | $34.60 | $34.17 | $34.25 | $20.96 | 1,119,469 |
| 2016-08-23 | $34.62 | $34.85 | $34.56 | $34.60 | $21.17 | 925,449 |
| 2016-08-22 | $34.01 | $34.55 | $33.94 | $34.47 | $21.10 | 739,285 |
| 2016-08-19 | $34.33 | $34.44 | $34.06 | $34.19 | $20.92 | 1,288,212 |
| 2016-08-18 | $34.80 | $34.80 | $34.21 | $34.49 | $21.11 | 1,687,012 |
| 2016-08-17 | $34.93 | $34.98 | $34.45 | $34.70 | $21.24 | 669,508 |
| 2016-08-16 | $34.80 | $35.15 | $34.67 | $34.87 | $21.34 | 978,186 |
| 2016-08-15 | $35.15 | $35.15 | $34.72 | $34.82 | $21.31 | 1,092,633 |
| 2016-08-12 | $35.58 | $35.58 | $34.44 | $34.98 | $21.41 | 1,568,980 |
| 2016-08-11 | $35.35 | $35.52 | $35.13 | $35.32 | $21.62 | 1,700,191 |
| 2016-08-10 | $35.34 | $35.47 | $35.13 | $35.33 | $21.62 | 700,198 |
| 2016-08-09 | $34.86 | $35.26 | $34.84 | $35.24 | $21.57 | 990,205 |
| 2016-08-08 | $34.67 | $34.92 | $34.62 | $34.77 | $21.28 | 810,675 |
| 2016-08-05 | $34.37 | $34.74 | $34.14 | $34.69 | $21.23 | 866,572 |
| 2016-08-04 | $34.18 | $34.50 | $34.08 | $34.46 | $21.09 | 1,064,844 |
| 2016-08-03 | $33.69 | $34.18 | $33.66 | $34.17 | $20.91 | 1,156,927 |
| 2016-08-02 | $34.44 | $34.57 | $33.62 | $33.63 | $20.58 | 1,351,621 |
| 2016-08-01 | $34.55 | $34.57 | $34.30 | $34.42 | $21.06 | 576,862 |
| 2016-07-29 | $34.00 | $34.68 | $34.00 | $34.57 | $21.16 | 895,348 |
| 2016-07-28 | $34.30 | $34.44 | $34.12 | $34.18 | $20.92 | 733,623 |
| 2016-07-27 | $34.58 | $34.58 | $33.96 | $34.28 | $20.98 | 870,559 |
| 2016-07-26 | $34.65 | $34.80 | $34.47 | $34.56 | $21.15 | 867,102 |
| 2016-07-25 | $34.87 | $34.87 | $34.61 | $34.67 | $21.22 | 830,866 |
| 2016-07-22 | $34.98 | $35.13 | $34.81 | $35.11 | $21.49 | 594,879 |
| 2016-07-21 | $35.20 | $35.23 | $34.86 | $34.92 | $21.37 | 597,346 |
| 2016-07-20 | $35.06 | $35.26 | $34.95 | $35.21 | $21.55 | 626,251 |
| 2016-07-19 | $35.15 | $35.15 | $34.76 | $35.03 | $21.44 | 882,202 |
| 2016-07-18 | $35.30 | $35.37 | $35.04 | $35.34 | $21.63 | 942,768 |
| 2016-07-15 | $35.49 | $35.61 | $35.28 | $35.35 | $21.63 | 660,900 |
| 2016-07-14 | $35.40 | $35.63 | $34.97 | $35.49 | $21.72 | 1,262,740 |
| 2016-07-13 | $34.69 | $35.19 | $34.62 | $34.99 | $21.41 | 1,050,079 |
| 2016-07-12 | $34.50 | $34.78 | $34.18 | $34.72 | $21.25 | 1,116,934 |
| 2016-07-11 | $33.97 | $34.38 | $33.83 | $34.13 | $20.89 | 1,162,317 |
| 2016-07-08 | $33.65 | $34.11 | $33.48 | $33.84 | $20.71 | 1,044,132 |
| 2016-07-07 | $33.92 | $34.01 | $33.06 | $33.28 | $20.37 | 814,917 |
| 2016-07-06 | $33.33 | $33.77 | $33.00 | $33.75 | $20.65 | 1,323,607 |
| 2016-07-05 | $33.47 | $33.91 | $33.37 | $33.45 | $20.47 | 1,844,581 |
| 2016-07-01 | $33.07 | $33.38 | $33.03 | $33.28 | $20.37 | 603,270 |
| 2016-06-30 | $33.18 | $33.32 | $32.53 | $33.07 | $20.24 | 2,341,686 |
| 2016-06-29 | $32.82 | $33.22 | $32.74 | $33.09 | $20.25 | 1,110,705 |
| 2016-06-28 | $32.51 | $32.80 | $32.16 | $32.46 | $19.86 | 1,528,575 |
| 2016-06-27 | $32.55 | $32.79 | $31.80 | $32.10 | $19.64 | 2,213,022 |
| 2016-06-24 | $32.46 | $33.48 | $32.44 | $33.00 | $20.20 | 2,042,112 |
| 2016-06-23 | $34.84 | $34.96 | $34.25 | $34.41 | $21.06 | 1,186,684 |
| 2016-06-22 | $34.56 | $34.99 | $34.29 | $34.30 | $20.99 | 1,385,271 |
| 2016-06-21 | $34.06 | $34.67 | $33.72 | $34.44 | $21.08 | 1,576,198 |
| 2016-06-20 | $34.13 | $34.81 | $33.86 | $33.87 | $20.73 | 2,195,202 |
| 2016-06-17 | $33.02 | $34.59 | $33.02 | $34.10 | $20.87 | 5,735,325 |
| 2016-06-16 | $32.59 | $33.10 | $32.21 | $33.10 | $20.26 | 3,220,375 |
| 2016-06-15 | $33.41 | $33.41 | $32.87 | $32.90 | $20.13 | 3,808,644 |
| 2016-06-14 | $34.13 | $34.20 | $33.28 | $33.33 | $20.40 | 3,145,140 |
| 2016-06-13 | $35.04 | $35.32 | $34.07 | $34.16 | $20.91 | 3,440,184 |
| 2016-06-10 | $35.70 | $36.16 | $35.53 | $35.74 | $21.87 | 2,206,525 |
| 2016-06-09 | $35.35 | $36.00 | $35.29 | $35.89 | $21.96 | 1,094,130 |
| 2016-06-08 | $35.90 | $35.98 | $35.20 | $35.62 | $21.80 | 1,197,910 |
| 2016-06-07 | $35.30 | $35.67 | $35.16 | $35.60 | $21.79 | 1,143,559 |
| 2016-06-06 | $35.50 | $35.56 | $34.90 | $35.13 | $21.50 | 1,299,520 |
| 2016-06-03 | $35.39 | $35.50 | $34.87 | $35.41 | $21.67 | 1,258,707 |
| 2016-06-02 | $34.95 | $35.27 | $34.82 | $35.27 | $21.58 | 598,462 |
| 2016-06-01 | $34.93 | $35.29 | $34.83 | $35.18 | $21.53 | 706,914 |
| 2016-05-31 | $35.61 | $35.68 | $34.98 | $35.10 | $21.48 | 1,271,106 |
| 2016-05-27 | $34.87 | $35.79 | $34.82 | $35.72 | $21.86 | 1,120,917 |
| 2016-05-26 | $35.30 | $35.50 | $35.00 | $35.16 | $21.52 | 693,616 |
| 2016-05-25 | $35.45 | $35.48 | $34.95 | $35.30 | $21.52 | 1,247,788 |
| 2016-05-24 | $34.22 | $35.29 | $34.12 | $35.11 | $21.41 | 2,350,372 |
| 2016-05-23 | $33.81 | $34.06 | $33.64 | $34.00 | $20.73 | 565,159 |
| 2016-05-20 | $33.52 | $34.06 | $33.52 | $33.89 | $20.66 | 898,156 |
| 2016-05-19 | $33.78 | $33.78 | $32.91 | $33.48 | $20.41 | 1,930,992 |
| 2016-05-18 | $33.81 | $34.31 | $33.44 | $33.97 | $20.71 | 2,061,636 |
| 2016-05-17 | $34.22 | $34.38 | $33.68 | $34.06 | $20.77 | 2,228,754 |
| 2016-05-16 | $33.30 | $34.66 | $33.25 | $34.49 | $21.03 | 2,765,655 |
| 2016-05-13 | $33.74 | $33.74 | $32.59 | $33.18 | $20.23 | 2,112,519 |
| 2016-05-12 | $34.20 | $34.29 | $33.36 | $33.78 | $20.60 | 1,342,666 |
| 2016-05-11 | $34.23 | $34.49 | $33.77 | $33.89 | $20.66 | 847,686 |
| 2016-05-10 | $33.70 | $34.33 | $33.66 | $34.22 | $20.86 | 1,148,956 |
| 2016-05-09 | $33.73 | $33.76 | $33.34 | $33.56 | $20.46 | 878,887 |
| 2016-05-06 | $33.57 | $33.87 | $33.33 | $33.81 | $20.61 | 1,031,820 |
| 2016-05-05 | $34.05 | $34.14 | $33.53 | $33.78 | $20.60 | 1,118,131 |
| 2016-05-04 | $33.12 | $33.97 | $33.08 | $33.87 | $20.65 | 1,332,345 |
| 2016-05-03 | $33.67 | $33.73 | $33.11 | $33.38 | $20.35 | 787,198 |
| 2016-05-02 | $33.82 | $34.13 | $33.45 | $33.98 | $20.72 | 995,097 |
| 2016-04-29 | $34.13 | $34.14 | $33.69 | $33.82 | $20.62 | 808,767 |
| 2016-04-28 | $34.21 | $34.58 | $34.01 | $34.14 | $20.82 | 977,614 |
| 2016-04-27 | $34.15 | $34.45 | $33.97 | $34.35 | $20.94 | 1,018,564 |
| 2016-04-26 | $34.07 | $34.60 | $34.00 | $34.11 | $20.80 | 1,777,884 |
| 2016-04-25 | $33.68 | $34.06 | $33.49 | $34.06 | $20.77 | 2,218,974 |
| 2016-04-22 | $33.09 | $33.83 | $32.92 | $33.75 | $20.58 | 2,177,922 |
| 2016-04-21 | $34.21 | $34.25 | $33.10 | $33.15 | $20.21 | 2,777,980 |
| 2016-04-20 | $33.99 | $34.47 | $33.99 | $34.23 | $20.87 | 955,767 |
| 2016-04-19 | $34.10 | $34.11 | $33.70 | $34.05 | $20.76 | 1,009,707 |
| 2016-04-18 | $33.27 | $33.92 | $33.18 | $33.83 | $20.63 | 1,304,953 |
| 2016-04-15 | $33.28 | $33.51 | $33.20 | $33.47 | $20.41 | 887,394 |
| 2016-04-14 | $33.26 | $33.38 | $32.97 | $33.28 | $20.29 | 1,579,753 |
| 2016-04-13 | $33.57 | $33.77 | $33.13 | $33.28 | $20.29 | 1,109,902 |
| 2016-04-12 | $32.95 | $33.50 | $32.95 | $33.36 | $20.34 | 1,375,416 |
| 2016-04-11 | $33.35 | $33.59 | $32.91 | $32.96 | $20.10 | 995,494 |
| 2016-04-08 | $33.26 | $33.70 | $33.05 | $33.19 | $20.24 | 1,209,897 |
| 2016-04-07 | $32.65 | $32.81 | $32.19 | $32.77 | $19.98 | 2,482,722 |
| 2016-04-06 | $32.76 | $33.11 | $32.73 | $32.93 | $20.08 | 1,421,865 |
| 2016-04-05 | $32.30 | $32.84 | $32.16 | $32.78 | $19.99 | 1,601,701 |
| 2016-04-04 | $34.31 | $34.42 | $32.73 | $32.80 | $20.00 | 4,527,036 |
| 2016-04-01 | $34.45 | $34.65 | $34.20 | $34.61 | $21.10 | 1,248,706 |
| 2016-03-31 | $34.92 | $35.33 | $34.66 | $34.79 | $21.21 | 1,186,779 |
| 2016-03-30 | $34.65 | $35.25 | $34.65 | $34.91 | $21.29 | 1,168,215 |
| 2016-03-29 | $33.64 | $34.45 | $33.48 | $34.38 | $20.96 | 2,031,022 |
| 2016-03-28 | $33.65 | $33.90 | $33.65 | $33.75 | $20.58 | 2,921,457 |
| 2016-03-24 | $33.84 | $33.87 | $33.39 | $33.69 | $20.54 | 1,373,457 |
| 2016-03-23 | $34.57 | $34.60 | $33.98 | $34.04 | $20.76 | 923,374 |
| 2016-03-22 | $34.00 | $34.54 | $33.68 | $34.46 | $21.01 | 1,905,609 |
| 2016-03-21 | $34.38 | $34.60 | $34.06 | $34.40 | $20.97 | 1,404,847 |
| 2016-03-18 | $35.05 | $35.09 | $34.34 | $34.36 | $20.95 | 2,919,871 |
| 2016-03-17 | $34.14 | $35.10 | $34.00 | $34.98 | $21.33 | 3,428,325 |
| 2016-03-16 | $33.08 | $34.10 | $33.08 | $34.05 | $20.76 | 2,908,113 |
| 2016-03-15 | $32.78 | $33.32 | $32.78 | $33.21 | $20.25 | 1,991,928 |
| 2016-03-14 | $33.08 | $33.17 | $32.74 | $33.00 | $20.12 | 1,394,946 |
| 2016-03-11 | $32.46 | $33.16 | $32.40 | $33.05 | $20.15 | 1,558,786 |
| 2016-03-10 | $32.38 | $32.74 | $31.69 | $32.00 | $19.51 | 1,418,419 |
| 2016-03-09 | $31.98 | $32.46 | $31.84 | $32.22 | $19.65 | 1,666,908 |
| 2016-03-08 | $31.58 | $31.86 | $31.16 | $31.76 | $19.36 | 1,321,239 |
| 2016-03-07 | $31.64 | $32.06 | $31.42 | $31.81 | $19.40 | 1,781,466 |
| 2016-03-04 | $31.39 | $32.00 | $31.22 | $31.99 | $19.51 | 2,198,745 |
| 2016-03-03 | $31.11 | $31.40 | $31.05 | $31.26 | $19.06 | 1,667,983 |
| 2016-03-02 | $32.01 | $32.02 | $30.93 | $31.26 | $19.06 | 2,759,203 |
| 2016-03-01 | $30.99 | $32.17 | $30.96 | $32.15 | $19.60 | 3,108,895 |
| 2016-02-29 | $31.03 | $31.21 | $30.49 | $30.66 | $18.69 | 2,029,425 |
| 2016-02-26 | $31.11 | $31.50 | $30.76 | $30.99 | $18.90 | 1,655,626 |
| 2016-02-25 | $30.70 | $30.95 | $30.42 | $30.93 | $18.86 | 1,840,540 |
| 2016-02-24 | $30.04 | $30.75 | $29.68 | $30.73 | $18.66 | 2,437,045 |
| 2016-02-23 | $30.68 | $30.98 | $30.43 | $30.46 | $18.49 | 2,771,703 |
| 2016-02-22 | $30.84 | $31.34 | $30.73 | $30.88 | $18.75 | 2,400,090 |
| 2016-02-19 | $30.72 | $30.82 | $30.35 | $30.37 | $18.44 | 1,838,932 |
| 2016-02-18 | $31.14 | $31.33 | $30.77 | $30.94 | $18.79 | 2,436,249 |
| 2016-02-17 | $30.02 | $31.42 | $29.98 | $31.10 | $18.88 | 3,731,101 |
| 2016-02-16 | $29.10 | $29.67 | $28.85 | $29.63 | $17.99 | 2,471,640 |
| 2016-02-12 | $27.91 | $28.99 | $27.71 | $28.69 | $17.42 | 4,550,971 |
| 2016-02-11 | $27.12 | $27.48 | $26.97 | $27.30 | $16.58 | 5,615,880 |
| 2016-02-10 | $27.74 | $28.13 | $27.66 | $27.77 | $16.86 | 3,777,991 |
| 2016-02-09 | $27.31 | $27.98 | $27.31 | $27.56 | $16.73 | 4,149,189 |
| 2016-02-08 | $28.45 | $28.45 | $27.33 | $27.63 | $16.78 | 2,792,773 |
| 2016-02-05 | $29.40 | $29.59 | $28.77 | $28.82 | $17.50 | 1,627,689 |
| 2016-02-04 | $28.98 | $29.53 | $28.79 | $29.50 | $17.91 | 2,115,784 |
| 2016-02-03 | $29.22 | $29.37 | $28.58 | $28.93 | $17.57 | 2,117,332 |
| 2016-02-02 | $29.20 | $29.39 | $28.76 | $28.93 | $17.57 | 1,617,291 |
| 2016-02-01 | $29.78 | $29.91 | $29.24 | $29.81 | $18.10 | 1,204,260 |
| 2016-01-29 | $29.84 | $30.22 | $29.66 | $29.96 | $18.19 | 2,077,453 |
| 2016-01-28 | $29.22 | $30.08 | $29.16 | $29.66 | $18.01 | 3,478,942 |
| 2016-01-27 | $28.72 | $29.50 | $28.63 | $29.02 | $17.62 | 1,929,858 |
| 2016-01-26 | $28.59 | $29.07 | $28.51 | $28.86 | $17.52 | 2,006,545 |
| 2016-01-25 | $28.72 | $28.84 | $28.27 | $28.36 | $17.22 | 2,800,230 |
| 2016-01-22 | $28.68 | $29.04 | $28.49 | $28.88 | $17.54 | 3,687,291 |
| 2016-01-21 | $27.50 | $28.31 | $27.43 | $28.02 | $17.01 | 3,534,523 |
| 2016-01-20 | $27.31 | $27.66 | $26.13 | $27.40 | $16.64 | 3,568,870 |
| 2016-01-19 | $28.13 | $28.30 | $27.53 | $27.75 | $16.85 | 2,824,923 |
| 2016-01-15 | $28.22 | $28.36 | $27.63 | $27.78 | $16.87 | 3,564,112 |
| 2016-01-14 | $28.61 | $29.36 | $28.30 | $29.11 | $17.67 | 2,283,922 |
| 2016-01-13 | $29.07 | $29.53 | $28.41 | $28.54 | $17.33 | 3,650,340 |
| 2016-01-12 | $29.03 | $29.32 | $28.76 | $28.99 | $17.60 | 2,748,481 |
| 2016-01-11 | $28.63 | $28.86 | $28.42 | $28.81 | $17.49 | 2,931,924 |
| 2016-01-08 | $28.95 | $28.95 | $28.34 | $28.41 | $17.25 | 3,289,872 |
| 2016-01-07 | $28.91 | $29.14 | $28.64 | $28.73 | $17.44 | 3,888,982 |
| 2016-01-06 | $29.85 | $29.98 | $29.28 | $29.54 | $17.94 | 4,017,555 |
| 2016-01-05 | $30.46 | $30.61 | $30.11 | $30.36 | $18.43 | 2,617,641 |
| 2016-01-04 | $31.04 | $31.04 | $29.97 | $30.35 | $18.43 | 2,663,181 |
| 2015-12-31 | $31.71 | $31.83 | $31.36 | $31.53 | $19.14 | 1,294,287 |
| 2015-12-30 | $32.00 | $32.25 | $31.86 | $31.92 | $19.38 | 869,772 |
| 2015-12-29 | $32.10 | $32.34 | $31.86 | $32.12 | $19.50 | 997,813 |
| 2015-12-28 | $32.08 | $32.29 | $31.78 | $31.96 | $19.41 | 720,741 |
| 2015-12-24 | $31.89 | $32.35 | $31.86 | $32.15 | $19.52 | 614,044 |
| 2015-12-23 | $31.68 | $32.20 | $31.39 | $31.89 | $19.36 | 1,623,312 |
| 2015-12-22 | $31.40 | $31.60 | $31.06 | $31.50 | $19.13 | 1,207,749 |
| 2015-12-21 | $31.65 | $31.92 | $30.94 | $31.25 | $18.97 | 1,760,500 |
| 2015-12-18 | $31.69 | $31.99 | $31.40 | $31.43 | $19.08 | 1,866,285 |
| 2015-12-17 | $32.31 | $32.50 | $31.81 | $31.96 | $19.41 | 1,229,506 |
| 2015-12-16 | $31.88 | $32.39 | $31.70 | $32.33 | $19.63 | 1,510,668 |
| 2015-12-15 | $31.53 | $31.80 | $31.32 | $31.58 | $19.17 | 2,143,696 |
| 2015-12-14 | $31.63 | $31.91 | $30.94 | $31.35 | $19.03 | 1,784,548 |
| 2015-12-11 | $31.99 | $32.16 | $31.47 | $31.59 | $19.18 | 1,190,836 |
| 2015-12-10 | $32.41 | $32.78 | $32.32 | $32.44 | $19.70 | 1,300,717 |
| 2015-12-09 | $32.62 | $32.96 | $32.17 | $32.45 | $19.70 | 1,490,050 |
| 2015-12-08 | $33.24 | $33.24 | $32.56 | $32.60 | $19.79 | 2,165,032 |
| 2015-12-07 | $34.08 | $34.18 | $33.37 | $33.47 | $20.32 | 1,787,575 |
| 2015-12-04 | $33.99 | $34.42 | $33.88 | $34.35 | $20.86 | 1,240,533 |
| 2015-12-03 | $34.19 | $34.35 | $33.81 | $34.00 | $20.64 | 1,139,775 |
| 2015-12-02 | $34.66 | $34.89 | $33.96 | $34.15 | $20.74 | 1,523,431 |
| 2015-12-01 | $34.39 | $34.83 | $34.34 | $34.73 | $21.09 | 1,122,066 |
| 2015-11-30 | $34.15 | $34.54 | $33.94 | $34.34 | $20.85 | 1,308,963 |
| 2015-11-27 | $34.00 | $34.21 | $33.89 | $34.14 | $20.73 | 360,456 |
| 2015-11-25 | $34.10 | $34.46 | $33.93 | $34.01 | $20.65 | 678,780 |
| 2015-11-24 | $33.97 | $34.49 | $33.79 | $34.16 | $20.67 | 1,330,870 |
| 2015-11-23 | $34.32 | $34.49 | $34.03 | $34.08 | $20.62 | 1,128,075 |
| 2015-11-20 | $34.37 | $34.85 | $34.28 | $34.34 | $20.78 | 1,100,794 |
| 2015-11-19 | $33.92 | $34.31 | $33.92 | $34.26 | $20.73 | 978,454 |
| 2015-11-18 | $33.71 | $34.13 | $33.38 | $34.01 | $20.58 | 1,707,639 |
| 2015-11-17 | $33.36 | $33.90 | $33.24 | $33.40 | $20.21 | 1,760,292 |
| 2015-11-16 | $33.19 | $33.47 | $32.93 | $33.31 | $20.15 | 1,556,800 |
| 2015-11-13 | $33.06 | $33.36 | $32.84 | $33.18 | $20.08 | 1,997,967 |
| 2015-11-12 | $33.38 | $33.65 | $32.91 | $33.21 | $20.09 | 1,808,685 |
| 2015-11-11 | $33.46 | $33.95 | $33.35 | $33.62 | $20.34 | 1,419,492 |
| 2015-11-10 | $32.55 | $33.52 | $32.27 | $33.34 | $20.17 | 2,224,819 |
| 2015-11-09 | $34.33 | $34.40 | $32.34 | $32.58 | $19.71 | 3,052,713 |
| 2015-11-06 | $35.12 | $35.12 | $34.16 | $34.44 | $20.84 | 1,295,412 |
| 2015-11-05 | $34.72 | $34.84 | $34.34 | $34.74 | $21.02 | 1,264,920 |
| 2015-11-04 | $35.14 | $35.20 | $34.62 | $34.74 | $21.02 | 1,050,021 |
| 2015-11-03 | $34.75 | $35.15 | $34.25 | $35.09 | $21.23 | 1,445,863 |
| 2015-11-02 | $34.93 | $35.17 | $34.81 | $34.92 | $21.13 | 1,863,642 |
| 2015-10-30 | $35.39 | $35.42 | $34.93 | $34.97 | $21.16 | 1,664,977 |
| 2015-10-29 | $35.25 | $35.63 | $34.83 | $35.41 | $21.42 | 1,640,445 |
| 2015-10-28 | $35.60 | $35.68 | $34.78 | $35.27 | $21.34 | 1,869,139 |
| 2015-10-27 | $35.23 | $35.70 | $35.17 | $35.43 | $21.44 | 1,288,614 |
| 2015-10-26 | $35.47 | $35.56 | $35.24 | $35.44 | $21.44 | 1,227,237 |
| 2015-10-23 | $35.40 | $35.44 | $35.10 | $35.29 | $21.35 | 1,609,902 |
| 2015-10-22 | $34.63 | $35.64 | $34.53 | $35.14 | $21.26 | 1,598,713 |
| 2015-10-21 | $34.74 | $34.80 | $34.19 | $34.43 | $20.83 | 1,178,737 |
| 2015-10-20 | $34.28 | $34.90 | $34.23 | $34.67 | $20.98 | 1,514,758 |
| 2015-10-19 | $33.98 | $34.37 | $33.87 | $34.18 | $20.68 | 1,097,356 |
| 2015-10-16 | $33.53 | $34.28 | $33.53 | $34.09 | $20.63 | 1,243,621 |
| 2015-10-15 | $33.57 | $33.67 | $33.26 | $33.44 | $20.23 | 1,206,003 |
| 2015-10-14 | $33.22 | $33.63 | $33.18 | $33.37 | $20.19 | 1,246,680 |
| 2015-10-13 | $33.25 | $33.51 | $33.04 | $33.18 | $20.08 | 1,037,569 |
| 2015-10-12 | $33.54 | $33.72 | $33.30 | $33.38 | $20.20 | 629,148 |
| 2015-10-09 | $33.06 | $33.61 | $33.03 | $33.55 | $20.30 | 2,217,159 |
| 2015-10-08 | $32.72 | $33.19 | $32.60 | $33.10 | $20.03 | 1,359,913 |
| 2015-10-07 | $32.70 | $32.84 | $32.43 | $32.74 | $19.81 | 1,152,468 |
| 2015-10-06 | $32.56 | $32.66 | $32.25 | $32.43 | $19.62 | 1,345,683 |
| 2015-10-05 | $32.35 | $32.70 | $32.25 | $32.59 | $19.72 | 1,807,435 |
| 2015-10-02 | $31.33 | $32.03 | $31.19 | $31.99 | $19.36 | 1,824,177 |
| 2015-10-01 | $31.78 | $31.83 | $31.17 | $31.60 | $19.12 | 2,852,893 |
| 2015-09-30 | $30.47 | $31.54 | $30.32 | $31.44 | $19.02 | 4,522,144 |
| 2015-09-29 | $30.30 | $30.46 | $29.87 | $29.91 | $18.10 | 2,389,572 |
| 2015-09-28 | $31.10 | $31.12 | $30.28 | $30.28 | $18.32 | 2,699,859 |
| 2015-09-25 | $31.03 | $31.53 | $30.81 | $31.31 | $18.94 | 1,796,377 |
| 2015-09-24 | $30.44 | $30.92 | $30.35 | $30.76 | $18.61 | 2,180,124 |
| 2015-09-23 | $30.96 | $31.19 | $30.71 | $30.76 | $18.61 | 1,767,042 |
| 2015-09-22 | $31.00 | $31.13 | $30.67 | $30.92 | $18.71 | 2,315,448 |
| 2015-09-21 | $31.01 | $31.54 | $30.83 | $31.40 | $19.00 | 2,027,430 |
| 2015-09-18 | $30.48 | $31.12 | $30.48 | $30.89 | $18.69 | 2,268,888 |
| 2015-09-17 | $30.92 | $31.31 | $30.69 | $30.93 | $18.71 | 2,376,759 |
| 2015-09-16 | $30.90 | $31.15 | $30.89 | $31.00 | $18.76 | 2,336,958 |
| 2015-09-15 | $30.72 | $30.89 | $30.41 | $30.84 | $18.66 | 2,409,000 |
| 2015-09-14 | $30.90 | $31.04 | $30.53 | $30.57 | $18.50 | 3,119,611 |
| 2015-09-11 | $30.78 | $30.93 | $30.57 | $30.85 | $18.67 | 2,493,375 |
| 2015-09-10 | $30.82 | $31.21 | $30.75 | $30.92 | $18.71 | 1,609,596 |
| 2015-09-09 | $31.52 | $31.73 | $30.81 | $30.87 | $18.68 | 1,677,117 |
| 2015-09-08 | $31.01 | $31.30 | $30.88 | $31.16 | $18.85 | 2,386,264 |
| 2015-09-04 | $31.06 | $31.08 | $30.43 | $30.65 | $18.54 | 2,075,106 |
| 2015-09-03 | $31.17 | $31.52 | $30.95 | $31.43 | $19.02 | 2,447,520 |
| 2015-09-02 | $30.92 | $31.11 | $30.38 | $31.00 | $18.76 | 4,631,943 |
| 2015-09-01 | $30.66 | $30.98 | $30.38 | $30.77 | $18.62 | 4,716,496 |
| 2015-08-31 | $31.94 | $32.20 | $31.15 | $31.45 | $19.03 | 2,536,012 |
| 2015-08-28 | $31.76 | $32.05 | $31.46 | $32.04 | $19.39 | 1,398,094 |
| 2015-08-27 | $31.71 | $32.17 | $31.50 | $31.94 | $19.33 | 2,466,079 |
| 2015-08-26 | $30.95 | $31.53 | $30.28 | $31.43 | $18.95 | 4,154,905 |
| 2015-08-25 | $31.73 | $31.79 | $30.10 | $30.10 | $18.14 | 3,947,802 |
| 2015-08-24 | $30.17 | $31.68 | $29.83 | $30.70 | $18.51 | 5,312,116 |
| 2015-08-21 | $32.88 | $33.06 | $31.92 | $31.93 | $19.25 | 3,431,460 |
| 2015-08-20 | $33.67 | $33.74 | $33.20 | $33.23 | $20.03 | 1,944,753 |
| 2015-08-19 | $34.50 | $34.58 | $33.72 | $34.05 | $20.52 | 2,682,183 |
Brookfield Asset Management Inc - Class A (BAM) News Headlines
.jpg)
.jpg)
Brookfield triggers three-way bidding war for Insignia with $1.92 bln offer
None
reuters.com Feb. 4, 2025.jpg)
From Bain to Brookfield: Battle for Insignia sparks three-way bidding war
None
reuters.com Feb. 5, 2025Recent Brookfield Asset Management Inc - Class A (BAM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Brookfield Asset Management Inc - Class A (BAM) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |