BP plc (BP) Exchange: NYSE
Data as of May 2, 2025
$28.12 ($0.24) 0.86%
BP plc - Daily Information
Click for more stock information on BP plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.96 |
| Previous Close | $28.12 |
| High | $28.18 |
| Low | $27.51 |
| Adjusted Open | $27.96 |
| Previous Adjusted Close | $28.12 |
| Adjusted High | $28.18 |
| Adjusted Low | $27.51 |
About BP plc (BP)
BP plc is a British multinational oil and gas company, headquartered in London and with operations in over 70 countries. Established in 1909 as the Anglo-Persian Oil Company, BP became one of the worldâs largest oil companies in the 1950s and is known for its rigid environmental and safety standards. BP has over 75,000 employees and its annual revenues exceed $300 billion. BP recently transitioned to a new company structure, broken into five distinct businesses: Upstream, Downstream, Oil Sands, Lower Carbon Energy, and Shipping. The company has continued to be a global leader in oil and gas production, investing in new technologies and processes, and dedicating 5% of its profits towards renewable energy commercialization.
Invest in BP plc (BP)
Historical Stock Data for BP plc (BP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.96 | $28.18 | $27.51 | $28.12 | $28.12 | 10,600,638 |
| 2025-05-01 | $27.47 | $28.03 | $27.30 | $27.88 | $27.88 | 10,188,655 |
| 2025-04-30 | $28.14 | $28.14 | $27.21 | $27.46 | $27.46 | 13,189,777 |
| 2025-04-29 | $28.11 | $28.59 | $27.87 | $28.07 | $28.07 | 16,423,332 |
| 2025-04-28 | $29.05 | $29.41 | $29.02 | $29.13 | $29.13 | 11,226,905 |
| 2025-04-25 | $28.85 | $29.20 | $28.82 | $29.19 | $29.19 | 5,321,072 |
| 2025-04-24 | $28.82 | $29.05 | $28.71 | $29.00 | $29.00 | 5,672,192 |
| 2025-04-23 | $29.42 | $29.58 | $28.33 | $28.60 | $28.60 | 12,702,116 |
| 2025-04-22 | $28.59 | $29.24 | $28.49 | $28.87 | $28.87 | 17,311,468 |
| 2025-04-21 | $28.02 | $28.10 | $27.65 | $28.08 | $28.08 | 8,373,611 |
| 2025-04-17 | $28.20 | $28.74 | $28.12 | $28.32 | $28.32 | 8,926,536 |
| 2025-04-16 | $27.86 | $28.19 | $27.46 | $27.66 | $27.66 | 10,609,041 |
| 2025-04-15 | $27.27 | $27.77 | $27.18 | $27.21 | $27.21 | 9,863,919 |
| 2025-04-14 | $27.41 | $27.41 | $26.55 | $26.91 | $26.91 | 13,782,612 |
| 2025-04-11 | $26.14 | $26.74 | $25.79 | $26.59 | $26.59 | 17,251,988 |
| 2025-04-10 | $27.30 | $27.31 | $25.91 | $26.23 | $26.23 | 15,252,607 |
| 2025-04-09 | $25.70 | $28.19 | $25.22 | $27.90 | $27.90 | 18,532,425 |
| 2025-04-08 | $27.90 | $27.91 | $25.75 | $26.11 | $26.11 | 13,558,213 |
| 2025-04-07 | $26.80 | $28.33 | $26.43 | $27.17 | $27.17 | 20,036,669 |
| 2025-04-04 | $29.78 | $29.88 | $28.26 | $28.38 | $28.38 | 23,086,487 |
| 2025-04-03 | $32.19 | $32.56 | $31.27 | $31.34 | $31.34 | 19,511,368 |
| 2025-04-02 | $33.85 | $33.89 | $33.61 | $33.81 | $33.81 | 6,099,513 |
| 2025-04-01 | $33.54 | $33.82 | $33.37 | $33.81 | $33.81 | 5,682,702 |
| 2025-03-31 | $33.66 | $34.02 | $33.58 | $33.79 | $33.79 | 6,051,759 |
| 2025-03-28 | $34.24 | $34.24 | $33.73 | $33.86 | $33.86 | 7,085,569 |
| 2025-03-27 | $34.48 | $34.79 | $34.35 | $34.41 | $34.41 | 7,555,693 |
| 2025-03-26 | $34.64 | $34.84 | $34.30 | $34.42 | $34.42 | 10,731,550 |
| 2025-03-25 | $34.75 | $34.94 | $34.24 | $34.29 | $34.29 | 10,231,035 |
| 2025-03-24 | $34.42 | $34.66 | $33.96 | $34.11 | $34.11 | 10,093,051 |
| 2025-03-21 | $34.63 | $34.89 | $34.38 | $34.55 | $34.55 | 40,723,226 |
| 2025-03-20 | $34.47 | $34.95 | $34.39 | $34.75 | $34.75 | 21,305,647 |
| 2025-03-19 | $34.24 | $34.66 | $34.00 | $34.61 | $34.61 | 14,017,926 |
| 2025-03-18 | $34.11 | $34.23 | $33.84 | $34.22 | $34.22 | 10,244,239 |
| 2025-03-17 | $33.41 | $33.81 | $33.36 | $33.76 | $33.76 | 10,810,798 |
| 2025-03-14 | $32.75 | $33.47 | $32.67 | $33.39 | $33.39 | 12,619,575 |
| 2025-03-13 | $32.30 | $32.58 | $32.17 | $32.37 | $32.37 | 6,948,552 |
| 2025-03-12 | $31.79 | $32.50 | $31.72 | $32.20 | $32.20 | 8,475,504 |
| 2025-03-11 | $32.34 | $32.40 | $31.66 | $31.98 | $31.98 | 9,321,618 |
| 2025-03-10 | $32.53 | $32.66 | $31.84 | $32.21 | $32.21 | 12,203,239 |
| 2025-03-07 | $31.93 | $32.26 | $31.88 | $32.07 | $32.07 | 8,375,382 |
| 2025-03-06 | $31.56 | $32.00 | $31.43 | $31.71 | $31.71 | 8,605,566 |
| 2025-03-05 | $31.49 | $32.03 | $31.28 | $31.88 | $31.88 | 9,902,283 |
| 2025-03-04 | $31.19 | $31.86 | $30.99 | $31.44 | $31.44 | 14,141,961 |
| 2025-03-03 | $33.34 | $33.42 | $31.53 | $31.81 | $31.81 | 13,055,934 |
| 2025-02-28 | $32.81 | $33.26 | $32.65 | $33.12 | $33.12 | 8,564,990 |
| 2025-02-27 | $32.74 | $33.53 | $32.69 | $33.12 | $33.12 | 10,251,244 |
| 2025-02-26 | $32.57 | $32.79 | $32.28 | $32.68 | $32.68 | 14,441,217 |
| 2025-02-25 | $33.90 | $33.95 | $33.07 | $33.23 | $33.23 | 14,681,427 |
| 2025-02-24 | $33.93 | $33.93 | $33.63 | $33.74 | $33.74 | 8,702,284 |
| 2025-02-21 | $34.05 | $34.12 | $33.70 | $33.89 | $33.89 | 12,503,418 |
| 2025-02-20 | $34.57 | $34.81 | $34.53 | $34.65 | $34.17 | 10,499,154 |
| 2025-02-19 | $34.92 | $35.32 | $34.53 | $34.54 | $34.06 | 9,948,574 |
| 2025-02-18 | $34.89 | $35.36 | $34.77 | $35.31 | $35.31 | 12,254,497 |
| 2025-02-14 | $35.30 | $35.55 | $34.99 | $35.00 | $35.00 | 13,148,655 |
| 2025-02-13 | $34.68 | $35.24 | $34.45 | $34.49 | $34.49 | 15,284,404 |
| 2025-02-12 | $34.33 | $35.09 | $34.24 | $34.68 | $34.68 | 16,537,108 |
| 2025-02-11 | $34.25 | $34.83 | $33.89 | $34.55 | $34.55 | 17,244,832 |
| 2025-02-10 | $34.19 | $34.91 | $34.15 | $34.42 | $34.42 | 39,130,888 |
| 2025-02-07 | $32.33 | $32.49 | $32.07 | $32.27 | $32.27 | 10,042,199 |
| 2025-02-06 | $32.22 | $32.38 | $31.72 | $31.96 | $31.96 | 13,971,264 |
| 2025-02-05 | $31.88 | $31.93 | $31.58 | $31.67 | $31.67 | 14,842,369 |
| 2025-02-04 | $30.77 | $31.67 | $30.77 | $31.64 | $31.64 | 18,006,707 |
| 2025-02-03 | $30.72 | $31.63 | $30.37 | $30.87 | $30.87 | 26,919,739 |
| 2025-01-31 | $31.66 | $31.66 | $30.93 | $31.06 | $31.06 | 10,680,301 |
| 2025-01-30 | $31.38 | $31.63 | $31.22 | $31.61 | $31.61 | 7,928,950 |
| 2025-01-29 | $30.95 | $31.20 | $30.86 | $31.13 | $31.13 | 8,065,810 |
| 2025-01-28 | $31.52 | $31.59 | $30.96 | $31.16 | $31.16 | 6,388,336 |
| 2025-01-27 | $31.45 | $31.53 | $31.08 | $31.45 | $31.45 | 8,021,608 |
| 2025-01-24 | $31.50 | $31.60 | $31.25 | $31.45 | $31.45 | 5,748,389 |
| 2025-01-23 | $31.46 | $31.57 | $31.26 | $31.49 | $31.49 | 6,586,438 |
| 2025-01-22 | $31.53 | $31.56 | $31.10 | $31.13 | $31.13 | 8,494,146 |
| 2025-01-21 | $31.51 | $31.63 | $31.33 | $31.52 | $31.52 | 7,301,518 |
| 2025-01-17 | $31.93 | $32.19 | $31.54 | $31.69 | $31.69 | 11,806,050 |
| 2025-01-16 | $31.47 | $31.86 | $31.39 | $31.78 | $31.78 | 11,435,559 |
| 2025-01-15 | $31.22 | $31.37 | $30.98 | $31.30 | $31.30 | 10,964,635 |
| 2025-01-14 | $30.60 | $31.20 | $30.57 | $31.09 | $31.09 | 13,758,887 |
| 2025-01-13 | $31.10 | $31.55 | $31.05 | $31.22 | $31.22 | 9,705,511 |
| 2025-01-10 | $31.85 | $31.96 | $31.11 | $31.29 | $31.29 | 11,311,961 |
| 2025-01-08 | $31.07 | $31.35 | $30.88 | $31.12 | $31.12 | 13,191,760 |
| 2025-01-07 | $31.29 | $31.94 | $31.27 | $31.83 | $31.83 | 11,983,295 |
| 2025-01-06 | $30.82 | $31.17 | $30.75 | $31.02 | $31.02 | 12,487,537 |
| 2025-01-03 | $30.34 | $30.52 | $30.29 | $30.47 | $30.47 | 7,077,830 |
| 2025-01-02 | $29.70 | $30.03 | $29.69 | $29.93 | $29.93 | 6,637,765 |
| 2024-12-31 | $29.32 | $29.66 | $29.20 | $29.56 | $29.56 | 8,065,712 |
| 2024-12-30 | $29.09 | $29.18 | $28.91 | $29.09 | $29.09 | 6,098,511 |
| 2024-12-27 | $28.82 | $29.21 | $28.77 | $28.96 | $28.96 | 6,753,206 |
| 2024-12-26 | $28.81 | $29.05 | $28.70 | $28.85 | $28.85 | 3,813,169 |
| 2024-12-24 | $28.73 | $28.92 | $28.49 | $28.79 | $28.79 | 2,777,243 |
| 2024-12-23 | $28.48 | $28.83 | $28.35 | $28.75 | $28.75 | 6,911,409 |
| 2024-12-20 | $28.21 | $28.74 | $28.14 | $28.60 | $28.60 | 12,752,114 |
| 2024-12-19 | $28.81 | $28.85 | $28.40 | $28.41 | $28.41 | 10,605,671 |
| 2024-12-18 | $29.25 | $29.37 | $28.50 | $28.54 | $28.54 | 11,158,747 |
| 2024-12-17 | $28.95 | $29.12 | $28.86 | $29.08 | $29.08 | 10,515,498 |
| 2024-12-16 | $29.52 | $29.53 | $28.94 | $28.95 | $28.95 | 10,024,147 |
| 2024-12-13 | $30.00 | $30.08 | $29.70 | $29.98 | $29.98 | 7,293,154 |
| 2024-12-12 | $30.25 | $30.43 | $30.08 | $30.15 | $30.15 | 7,556,445 |
| 2024-12-11 | $30.17 | $30.39 | $29.93 | $30.33 | $30.33 | 8,735,388 |
| 2024-12-10 | $30.23 | $30.31 | $30.05 | $30.10 | $30.10 | 8,327,290 |
| 2024-12-09 | $29.92 | $30.46 | $29.80 | $30.09 | $30.09 | 19,690,260 |
| 2024-12-06 | $29.19 | $29.20 | $28.63 | $28.70 | $28.70 | 13,492,763 |
| 2024-12-05 | $29.09 | $29.19 | $28.91 | $29.14 | $29.14 | 7,622,168 |
| 2024-12-04 | $29.69 | $29.74 | $29.05 | $29.13 | $29.13 | 8,313,269 |
| 2024-12-03 | $29.52 | $29.60 | $29.28 | $29.45 | $29.45 | 7,863,288 |
| 2024-12-02 | $29.15 | $29.20 | $28.68 | $28.99 | $28.99 | 8,928,805 |
| 2024-11-29 | $29.25 | $29.34 | $29.14 | $29.31 | $29.31 | 4,407,503 |
| 2024-11-27 | $29.03 | $29.28 | $28.98 | $29.13 | $29.13 | 6,882,497 |
| 2024-11-26 | $29.30 | $29.30 | $28.80 | $28.96 | $28.96 | 14,119,942 |
| 2024-11-25 | $29.61 | $29.70 | $29.20 | $29.32 | $29.32 | 10,472,641 |
| 2024-11-22 | $29.31 | $29.73 | $29.25 | $29.72 | $29.72 | 16,067,813 |
| 2024-11-21 | $29.36 | $29.54 | $29.16 | $29.52 | $29.52 | 18,619,661 |
| 2024-11-20 | $29.04 | $29.13 | $28.83 | $29.08 | $29.08 | 11,456,507 |
| 2024-11-19 | $28.98 | $29.17 | $28.89 | $29.09 | $29.09 | 11,686,931 |
| 2024-11-18 | $29.30 | $29.50 | $29.24 | $29.42 | $29.42 | 10,184,757 |
| 2024-11-15 | $29.10 | $29.22 | $28.83 | $28.98 | $28.98 | 8,120,278 |
| 2024-11-14 | $28.89 | $29.07 | $28.76 | $29.05 | $29.05 | 11,091,802 |
| 2024-11-13 | $28.14 | $28.67 | $27.82 | $28.57 | $28.57 | 12,243,629 |
| 2024-11-12 | $28.52 | $28.59 | $28.03 | $28.16 | $28.16 | 11,124,264 |
| 2024-11-11 | $28.93 | $29.02 | $28.74 | $28.92 | $28.92 | 9,397,416 |
| 2024-11-08 | $29.20 | $29.23 | $28.80 | $28.93 | $28.93 | 11,140,910 |
| 2024-11-07 | $30.48 | $30.50 | $30.13 | $30.29 | $29.80 | 7,590,150 |
| 2024-11-06 | $29.70 | $30.25 | $29.58 | $30.16 | $29.67 | 10,517,185 |
| 2024-11-05 | $29.99 | $30.12 | $29.82 | $29.96 | $29.47 | 9,060,458 |
| 2024-11-04 | $29.67 | $29.95 | $29.63 | $29.73 | $29.24 | 8,696,275 |
| 2024-11-01 | $29.68 | $29.70 | $29.19 | $29.23 | $29.23 | 8,962,365 |
| 2024-10-31 | $29.17 | $29.49 | $29.01 | $29.36 | $29.36 | 11,202,834 |
| 2024-10-30 | $29.24 | $29.52 | $29.00 | $29.02 | $29.02 | 21,972,772 |
| 2024-10-29 | $29.90 | $29.92 | $29.36 | $29.36 | $29.36 | 21,578,383 |
| 2024-10-28 | $30.78 | $31.13 | $30.72 | $31.05 | $31.05 | 11,988,844 |
| 2024-10-25 | $31.60 | $31.68 | $31.37 | $31.52 | $31.52 | 4,478,385 |
| 2024-10-24 | $31.56 | $31.64 | $31.08 | $31.30 | $31.30 | 5,995,681 |
| 2024-10-23 | $31.37 | $31.46 | $31.07 | $31.31 | $31.31 | 6,288,692 |
| 2024-10-22 | $31.49 | $31.67 | $31.42 | $31.58 | $31.58 | 4,391,298 |
| 2024-10-21 | $31.73 | $31.86 | $31.45 | $31.47 | $31.47 | 6,852,124 |
| 2024-10-18 | $31.39 | $31.41 | $31.09 | $31.33 | $31.33 | 4,324,712 |
| 2024-10-17 | $31.04 | $31.35 | $30.97 | $31.32 | $31.32 | 8,123,206 |
| 2024-10-16 | $31.07 | $31.13 | $30.83 | $30.93 | $30.93 | 6,393,806 |
| 2024-10-15 | $30.85 | $31.09 | $30.70 | $30.74 | $30.74 | 13,177,959 |
| 2024-10-14 | $31.90 | $32.11 | $31.83 | $31.99 | $31.99 | 5,522,732 |
| 2024-10-11 | $32.07 | $32.33 | $32.04 | $32.11 | $32.11 | 7,455,529 |
| 2024-10-10 | $32.15 | $32.40 | $31.95 | $32.34 | $32.34 | 5,886,192 |
| 2024-10-09 | $31.67 | $32.08 | $31.59 | $31.98 | $31.98 | 6,035,177 |
| 2024-10-08 | $32.45 | $32.47 | $31.86 | $32.03 | $32.03 | 9,039,105 |
| 2024-10-07 | $33.09 | $33.29 | $33.01 | $33.14 | $33.14 | 5,836,765 |
| 2024-10-04 | $32.65 | $33.05 | $32.49 | $32.88 | $32.88 | 10,108,939 |
| 2024-10-03 | $32.04 | $32.54 | $31.89 | $32.46 | $32.46 | 10,752,939 |
| 2024-10-02 | $32.59 | $32.64 | $32.15 | $32.37 | $32.37 | 7,982,336 |
| 2024-10-01 | $31.35 | $32.27 | $31.29 | $32.09 | $32.09 | 13,696,071 |
| 2024-09-30 | $31.41 | $31.73 | $31.30 | $31.39 | $31.39 | 7,314,452 |
| 2024-09-27 | $31.00 | $31.47 | $30.90 | $31.42 | $31.42 | 11,500,178 |
| 2024-09-26 | $30.53 | $31.00 | $30.52 | $30.79 | $30.79 | 16,447,843 |
| 2024-09-25 | $32.39 | $32.42 | $31.66 | $31.68 | $31.68 | 8,939,102 |
| 2024-09-24 | $33.13 | $33.17 | $32.74 | $32.83 | $32.83 | 7,696,464 |
| 2024-09-23 | $32.72 | $33.09 | $32.66 | $32.86 | $32.86 | 7,619,320 |
| 2024-09-20 | $32.59 | $32.76 | $32.34 | $32.64 | $32.64 | 8,271,732 |
| 2024-09-19 | $33.11 | $33.20 | $32.71 | $32.76 | $32.76 | 11,509,407 |
| 2024-09-18 | $32.61 | $32.81 | $32.38 | $32.43 | $32.43 | 6,125,668 |
| 2024-09-17 | $32.24 | $32.59 | $32.19 | $32.55 | $32.55 | 6,965,637 |
| 2024-09-16 | $32.26 | $32.43 | $32.05 | $32.30 | $32.30 | 9,370,643 |
| 2024-09-13 | $31.86 | $32.02 | $31.71 | $31.84 | $31.84 | 6,427,335 |
| 2024-09-12 | $31.32 | $31.68 | $31.22 | $31.58 | $31.58 | 8,158,445 |
| 2024-09-11 | $31.43 | $31.45 | $30.97 | $31.29 | $31.29 | 8,232,643 |
| 2024-09-10 | $31.71 | $31.72 | $30.67 | $31.15 | $31.15 | 12,806,550 |
| 2024-09-09 | $31.89 | $32.05 | $31.78 | $31.80 | $31.80 | 8,008,003 |
| 2024-09-06 | $32.28 | $32.39 | $31.77 | $31.90 | $31.90 | 10,259,005 |
| 2024-09-05 | $32.75 | $32.76 | $32.31 | $32.35 | $32.35 | 6,621,404 |
| 2024-09-04 | $32.71 | $32.93 | $32.34 | $32.41 | $32.41 | 7,371,455 |
| 2024-09-03 | $33.00 | $33.07 | $32.71 | $32.87 | $32.87 | 9,499,520 |
| 2024-08-30 | $33.83 | $34.00 | $33.70 | $33.96 | $33.96 | 5,680,344 |
| 2024-08-29 | $34.31 | $34.50 | $34.14 | $34.47 | $34.47 | 4,664,887 |
| 2024-08-28 | $33.99 | $34.25 | $33.92 | $34.23 | $34.23 | 4,091,241 |
| 2024-08-27 | $34.51 | $34.52 | $34.17 | $34.38 | $34.38 | 4,024,720 |
| 2024-08-26 | $34.40 | $34.59 | $34.24 | $34.39 | $34.39 | 3,711,211 |
| 2024-08-23 | $33.78 | $34.12 | $33.67 | $34.11 | $34.11 | 5,224,648 |
| 2024-08-22 | $33.44 | $33.62 | $33.38 | $33.50 | $33.50 | 5,308,225 |
| 2024-08-21 | $33.73 | $33.79 | $33.48 | $33.52 | $33.52 | 4,645,191 |
| 2024-08-20 | $33.70 | $33.85 | $33.36 | $33.38 | $33.38 | 7,044,776 |
| 2024-08-19 | $34.28 | $34.54 | $34.12 | $34.14 | $34.14 | 4,399,733 |
| 2024-08-16 | $33.96 | $34.17 | $33.94 | $34.11 | $34.11 | 5,158,378 |
| 2024-08-15 | $34.10 | $34.21 | $33.96 | $34.12 | $34.12 | 4,664,704 |
| 2024-08-14 | $33.77 | $33.79 | $33.58 | $33.70 | $33.70 | 5,685,314 |
| 2024-08-13 | $33.61 | $33.79 | $33.46 | $33.71 | $33.71 | 5,524,604 |
| 2024-08-12 | $33.61 | $33.79 | $33.48 | $33.65 | $33.65 | 5,847,247 |
| 2024-08-09 | $33.00 | $33.38 | $32.89 | $33.26 | $33.26 | 5,442,970 |
| 2024-08-08 | $33.25 | $33.65 | $33.19 | $33.50 | $33.02 | 5,262,904 |
| 2024-08-07 | $33.10 | $33.40 | $33.02 | $33.05 | $32.58 | 8,244,684 |
| 2024-08-06 | $32.53 | $33.20 | $32.51 | $32.94 | $32.47 | 8,457,733 |
| 2024-08-05 | $33.00 | $33.29 | $32.72 | $32.99 | $32.99 | 9,955,102 |
| 2024-08-02 | $34.42 | $34.56 | $33.89 | $34.08 | $34.08 | 11,411,577 |
| 2024-08-01 | $35.41 | $35.46 | $34.54 | $34.76 | $34.76 | 8,320,436 |
| 2024-07-31 | $35.44 | $35.56 | $35.18 | $35.39 | $35.39 | 9,430,562 |
| 2024-07-30 | $35.10 | $35.35 | $34.58 | $34.81 | $34.81 | 13,968,292 |
| 2024-07-29 | $35.39 | $35.42 | $34.73 | $34.96 | $34.96 | 12,768,996 |
| 2024-07-26 | $35.21 | $35.42 | $34.96 | $35.25 | $35.25 | 7,135,519 |
| 2024-07-25 | $34.81 | $35.32 | $34.63 | $35.18 | $35.18 | 5,355,324 |
| 2024-07-24 | $35.11 | $35.28 | $34.62 | $34.65 | $34.65 | 7,189,400 |
| 2024-07-23 | $35.06 | $35.09 | $34.78 | $34.95 | $34.95 | 5,203,504 |
| 2024-07-22 | $35.38 | $35.51 | $35.21 | $35.33 | $35.33 | 4,810,954 |
| 2024-07-19 | $35.33 | $35.61 | $35.21 | $35.38 | $35.38 | 5,153,431 |
| 2024-07-18 | $35.71 | $35.83 | $35.47 | $35.59 | $35.59 | 5,354,860 |
| 2024-07-17 | $35.04 | $35.54 | $35.04 | $35.42 | $35.42 | 7,683,357 |
| 2024-07-16 | $34.49 | $34.89 | $34.38 | $34.89 | $34.89 | 8,226,748 |
| 2024-07-15 | $35.01 | $35.20 | $34.75 | $35.03 | $35.03 | 8,695,968 |
| 2024-07-12 | $35.48 | $35.48 | $35.12 | $35.19 | $35.19 | 7,897,518 |
| 2024-07-11 | $34.86 | $35.09 | $34.71 | $35.05 | $35.05 | 8,519,756 |
| 2024-07-10 | $35.01 | $35.14 | $34.79 | $34.90 | $34.90 | 7,657,322 |
| 2024-07-09 | $34.80 | $35.19 | $34.65 | $34.80 | $34.80 | 13,466,300 |
| 2024-07-08 | $36.60 | $36.82 | $36.41 | $36.55 | $36.55 | 4,226,302 |
| 2024-07-05 | $37.39 | $37.39 | $36.89 | $37.05 | $37.05 | 4,845,263 |
| 2024-07-03 | $36.87 | $37.09 | $36.83 | $36.97 | $36.97 | 3,536,669 |
| 2024-07-02 | $36.85 | $36.92 | $36.58 | $36.76 | $36.76 | 7,290,959 |
| 2024-07-01 | $36.25 | $36.59 | $36.13 | $36.43 | $36.43 | 5,982,101 |
| 2024-06-28 | $36.15 | $36.26 | $35.87 | $36.10 | $36.10 | 5,322,001 |
| 2024-06-27 | $36.10 | $36.16 | $35.78 | $35.97 | $35.97 | 4,268,454 |
| 2024-06-26 | $35.85 | $35.89 | $35.58 | $35.72 | $35.72 | 6,383,094 |
| 2024-06-25 | $36.13 | $36.13 | $35.91 | $36.08 | $36.08 | 3,785,874 |
| 2024-06-24 | $35.73 | $36.34 | $35.73 | $36.25 | $36.25 | 5,292,997 |
| 2024-06-21 | $35.71 | $35.81 | $35.46 | $35.51 | $35.51 | 6,500,916 |
| 2024-06-20 | $35.55 | $35.92 | $35.48 | $35.71 | $35.71 | 5,149,107 |
| 2024-06-18 | $35.48 | $35.64 | $35.32 | $35.39 | $35.39 | 6,023,169 |
| 2024-06-17 | $35.03 | $35.23 | $34.73 | $35.11 | $35.11 | 5,230,612 |
| 2024-06-14 | $35.07 | $35.15 | $34.71 | $34.89 | $34.89 | 7,014,343 |
| 2024-06-13 | $35.43 | $35.48 | $34.99 | $35.19 | $35.19 | 5,188,026 |
| 2024-06-12 | $36.29 | $36.30 | $35.43 | $35.56 | $35.56 | 8,880,534 |
| 2024-06-11 | $35.71 | $35.87 | $35.51 | $35.67 | $35.67 | 5,439,894 |
| 2024-06-10 | $35.58 | $36.14 | $35.47 | $35.92 | $35.92 | 10,587,142 |
| 2024-06-07 | $35.35 | $35.63 | $35.13 | $35.26 | $35.26 | 9,837,067 |
| 2024-06-06 | $35.39 | $35.56 | $35.27 | $35.45 | $35.45 | 7,632,933 |
| 2024-06-05 | $35.66 | $35.66 | $35.23 | $35.33 | $35.33 | 5,522,148 |
| 2024-06-04 | $35.58 | $35.66 | $35.29 | $35.56 | $35.56 | 14,236,142 |
| 2024-06-03 | $37.30 | $37.31 | $36.34 | $36.40 | $36.40 | 7,013,529 |
| 2024-05-31 | $37.13 | $37.58 | $37.06 | $37.57 | $37.57 | 4,452,932 |
| 2024-05-30 | $36.90 | $37.13 | $36.82 | $36.93 | $36.93 | 5,245,449 |
| 2024-05-29 | $37.51 | $37.52 | $37.00 | $37.12 | $37.12 | 5,612,102 |
| 2024-05-28 | $37.32 | $37.49 | $37.12 | $37.40 | $37.40 | 8,891,740 |
| 2024-05-24 | $36.72 | $36.89 | $36.64 | $36.72 | $36.72 | 8,183,984 |
| 2024-05-23 | $37.00 | $37.15 | $36.33 | $36.42 | $36.42 | 7,323,658 |
| 2024-05-22 | $36.79 | $36.90 | $36.44 | $36.56 | $36.56 | 9,516,997 |
| 2024-05-21 | $37.30 | $37.47 | $37.04 | $37.06 | $37.06 | 6,526,878 |
| 2024-05-20 | $37.54 | $37.60 | $37.22 | $37.26 | $37.26 | 3,736,880 |
| 2024-05-17 | $37.29 | $37.59 | $37.21 | $37.49 | $37.49 | 6,458,450 |
| 2024-05-16 | $37.33 | $37.39 | $37.01 | $37.11 | $37.11 | 7,899,504 |
| 2024-05-15 | $37.84 | $37.93 | $37.28 | $37.76 | $37.76 | 7,785,484 |
| 2024-05-14 | $38.14 | $38.16 | $37.78 | $37.96 | $37.96 | 5,925,274 |
| 2024-05-13 | $38.04 | $38.16 | $37.88 | $38.10 | $38.10 | 6,142,948 |
| 2024-05-10 | $38.37 | $38.44 | $37.78 | $37.84 | $37.84 | 6,165,323 |
| 2024-05-09 | $37.85 | $38.10 | $37.79 | $38.04 | $38.04 | 7,582,991 |
| 2024-05-08 | $37.14 | $37.59 | $37.04 | $37.53 | $37.53 | 9,648,364 |
| 2024-05-07 | $38.14 | $38.28 | $37.51 | $37.58 | $37.58 | 15,953,100 |
| 2024-05-06 | $38.98 | $39.48 | $38.92 | $39.04 | $39.04 | 9,853,622 |
| 2024-05-03 | $38.48 | $38.74 | $38.11 | $38.70 | $38.70 | 8,071,028 |
| 2024-05-02 | $38.51 | $38.84 | $38.44 | $38.67 | $38.67 | 10,021,188 |
| 2024-05-01 | $38.43 | $38.53 | $37.99 | $38.22 | $38.22 | 11,142,323 |
| 2024-04-30 | $39.59 | $39.66 | $38.73 | $38.77 | $38.77 | 12,084,952 |
| 2024-04-29 | $39.42 | $39.55 | $39.29 | $39.47 | $39.47 | 12,229,498 |
| 2024-04-26 | $39.50 | $39.60 | $39.11 | $39.47 | $39.47 | 6,807,166 |
| 2024-04-25 | $39.40 | $39.73 | $39.10 | $39.62 | $39.62 | 6,369,933 |
| 2024-04-24 | $39.58 | $39.58 | $39.08 | $39.34 | $39.34 | 8,037,839 |
| 2024-04-23 | $38.91 | $39.47 | $38.69 | $39.29 | $39.29 | 13,510,555 |
| 2024-04-22 | $38.43 | $39.15 | $38.13 | $38.91 | $38.91 | 13,435,710 |
| 2024-04-19 | $38.11 | $38.56 | $38.02 | $38.52 | $38.52 | 10,389,262 |
| 2024-04-18 | $38.29 | $38.46 | $37.87 | $37.92 | $37.92 | 10,051,717 |
| 2024-04-17 | $38.56 | $38.89 | $38.12 | $38.37 | $38.37 | 10,024,356 |
| 2024-04-16 | $38.64 | $38.78 | $38.19 | $38.63 | $38.63 | 13,299,775 |
| 2024-04-15 | $39.53 | $39.55 | $38.93 | $39.07 | $39.07 | 18,249,006 |
| 2024-04-12 | $40.07 | $40.40 | $39.35 | $39.44 | $39.44 | 15,871,609 |
| 2024-04-11 | $39.75 | $40.00 | $38.90 | $39.65 | $39.65 | 16,238,763 |
| 2024-04-10 | $39.14 | $39.46 | $38.93 | $39.42 | $39.42 | 13,987,924 |
| 2024-04-09 | $39.49 | $39.55 | $39.15 | $39.29 | $39.29 | 11,497,778 |
| 2024-04-08 | $38.81 | $39.19 | $38.55 | $38.91 | $38.91 | 12,805,732 |
| 2024-04-05 | $38.47 | $38.71 | $38.16 | $38.66 | $38.66 | 12,250,830 |
| 2024-04-04 | $38.65 | $38.73 | $38.31 | $38.40 | $38.40 | 13,862,402 |
| 2024-04-03 | $38.56 | $38.94 | $38.35 | $38.81 | $38.81 | 8,959,016 |
| 2024-04-02 | $38.38 | $38.71 | $38.18 | $38.65 | $38.65 | 7,702,528 |
| 2024-04-01 | $37.86 | $38.04 | $37.30 | $37.94 | $37.94 | 6,235,782 |
| 2024-03-28 | $37.64 | $37.81 | $37.49 | $37.68 | $37.68 | 4,795,508 |
| 2024-03-27 | $37.23 | $37.50 | $37.19 | $37.46 | $37.46 | 5,929,314 |
| 2024-03-26 | $38.19 | $38.22 | $37.56 | $37.57 | $37.57 | 7,600,988 |
| 2024-03-25 | $38.12 | $38.48 | $38.11 | $38.26 | $38.26 | 8,388,702 |
| 2024-03-22 | $37.87 | $37.87 | $37.66 | $37.80 | $37.80 | 3,696,303 |
| 2024-03-21 | $37.93 | $38.04 | $37.66 | $37.73 | $37.73 | 8,087,477 |
| 2024-03-20 | $37.45 | $38.02 | $37.42 | $37.89 | $37.89 | 5,237,869 |
| 2024-03-19 | $37.77 | $38.04 | $37.74 | $37.84 | $37.84 | 6,784,463 |
| 2024-03-18 | $37.74 | $37.94 | $37.47 | $37.79 | $37.79 | 5,722,377 |
| 2024-03-15 | $37.58 | $37.80 | $37.40 | $37.49 | $37.49 | 6,678,006 |
| 2024-03-14 | $37.44 | $37.51 | $37.14 | $37.49 | $37.49 | 6,301,012 |
| 2024-03-13 | $37.00 | $37.39 | $37.00 | $37.32 | $37.32 | 8,297,486 |
| 2024-03-12 | $36.70 | $36.74 | $36.49 | $36.65 | $36.65 | 5,555,834 |
| 2024-03-11 | $36.16 | $36.49 | $35.96 | $36.49 | $36.49 | 7,311,522 |
| 2024-03-08 | $36.60 | $36.69 | $36.24 | $36.41 | $36.41 | 8,781,782 |
| 2024-03-07 | $36.32 | $36.65 | $36.29 | $36.43 | $36.43 | 6,868,957 |
| 2024-03-06 | $36.44 | $36.64 | $36.33 | $36.42 | $36.42 | 12,086,587 |
| 2024-03-05 | $35.64 | $35.95 | $35.58 | $35.80 | $35.80 | 5,517,738 |
| 2024-03-04 | $36.00 | $36.03 | $35.61 | $35.67 | $35.67 | 7,039,652 |
| 2024-03-01 | $35.43 | $35.82 | $35.32 | $35.64 | $35.64 | 7,269,386 |
| 2024-02-29 | $35.07 | $35.19 | $34.87 | $34.99 | $34.99 | 9,328,623 |
| 2024-02-28 | $35.21 | $35.38 | $34.94 | $34.96 | $34.96 | 9,406,622 |
| 2024-02-27 | $35.55 | $35.64 | $35.32 | $35.42 | $35.42 | 10,365,553 |
| 2024-02-26 | $35.38 | $35.54 | $35.22 | $35.32 | $35.32 | 5,200,935 |
| 2024-02-23 | $35.23 | $35.46 | $35.05 | $35.38 | $35.38 | 6,716,280 |
| 2024-02-22 | $35.52 | $35.67 | $35.22 | $35.49 | $35.49 | 5,497,484 |
| 2024-02-21 | $35.41 | $35.77 | $35.28 | $35.70 | $35.70 | 9,099,505 |
| 2024-02-20 | $35.56 | $35.59 | $35.27 | $35.38 | $35.38 | 7,343,263 |
| 2024-02-16 | $35.73 | $35.77 | $35.45 | $35.45 | $35.45 | 7,086,824 |
| 2024-02-15 | $34.86 | $35.72 | $34.84 | $35.61 | $35.61 | 10,280,846 |
| 2024-02-14 | $36.20 | $36.29 | $35.60 | $35.76 | $35.33 | 11,756,214 |
| 2024-02-13 | $36.62 | $36.65 | $35.83 | $36.04 | $35.60 | 8,375,047 |
| 2024-02-12 | $36.35 | $36.55 | $36.22 | $36.43 | $35.99 | 7,292,560 |
| 2024-02-09 | $36.47 | $36.67 | $36.23 | $36.36 | $35.92 | 9,577,392 |
| 2024-02-08 | $36.13 | $36.31 | $35.97 | $36.21 | $35.77 | 8,758,403 |
| 2024-02-07 | $36.18 | $36.35 | $35.90 | $36.17 | $35.73 | 13,891,055 |
| 2024-02-06 | $35.76 | $36.53 | $35.74 | $36.39 | $35.95 | 19,741,048 |
| 2024-02-05 | $34.05 | $34.50 | $33.93 | $34.24 | $33.83 | 14,072,763 |
| 2024-02-02 | $34.84 | $34.90 | $34.46 | $34.64 | $34.64 | 10,985,639 |
| 2024-02-01 | $35.42 | $35.68 | $34.93 | $35.13 | $35.13 | 11,885,622 |
| 2024-01-31 | $35.61 | $35.71 | $35.08 | $35.10 | $35.10 | 9,114,032 |
| 2024-01-30 | $35.50 | $35.92 | $35.28 | $35.89 | $35.89 | 8,170,064 |
| 2024-01-29 | $35.68 | $35.70 | $35.29 | $35.63 | $35.63 | 7,709,012 |
| 2024-01-26 | $35.43 | $35.64 | $35.10 | $35.63 | $35.63 | 8,554,161 |
| 2024-01-25 | $34.85 | $35.16 | $34.64 | $35.15 | $35.15 | 8,407,905 |
| 2024-01-24 | $34.47 | $34.62 | $34.40 | $34.56 | $34.56 | 8,797,548 |
| 2024-01-23 | $34.09 | $34.42 | $34.08 | $34.25 | $34.25 | 8,103,441 |
| 2024-01-22 | $34.00 | $34.36 | $33.62 | $34.25 | $34.25 | 11,724,892 |
| 2024-01-19 | $34.02 | $34.02 | $33.75 | $33.85 | $33.85 | 9,540,489 |
| 2024-01-18 | $33.96 | $34.05 | $33.60 | $34.03 | $34.03 | 11,094,951 |
| 2024-01-17 | $33.77 | $34.15 | $33.52 | $33.90 | $33.90 | 9,598,332 |
| 2024-01-16 | $34.60 | $34.61 | $34.08 | $34.28 | $34.28 | 10,905,738 |
| 2024-01-12 | $35.11 | $35.20 | $34.71 | $34.86 | $34.86 | 9,355,217 |
| 2024-01-11 | $35.00 | $35.04 | $34.52 | $34.61 | $34.61 | 10,093,316 |
| 2024-01-10 | $35.07 | $35.10 | $34.62 | $34.70 | $34.70 | 9,578,506 |
| 2024-01-09 | $35.50 | $35.51 | $34.89 | $34.89 | $34.89 | 9,485,829 |
| 2024-01-08 | $35.37 | $35.46 | $35.01 | $35.43 | $35.43 | 11,581,358 |
| 2024-01-05 | $36.16 | $36.25 | $35.83 | $36.03 | $36.03 | 8,326,665 |
| 2024-01-04 | $36.44 | $36.48 | $35.73 | $35.76 | $35.76 | 6,805,068 |
| 2024-01-03 | $35.57 | $36.18 | $35.44 | $36.00 | $36.00 | 8,032,386 |
| 2024-01-02 | $35.64 | $35.82 | $35.43 | $35.50 | $35.50 | 6,881,023 |
| 2023-12-29 | $35.38 | $35.51 | $35.29 | $35.40 | $35.40 | 3,688,230 |
| 2023-12-28 | $35.52 | $35.71 | $35.32 | $35.33 | $35.33 | 5,069,607 |
| 2023-12-27 | $35.73 | $35.90 | $35.65 | $35.73 | $35.73 | 6,349,727 |
| 2023-12-26 | $35.51 | $35.89 | $35.45 | $35.67 | $35.67 | 4,949,648 |
| 2023-12-22 | $35.70 | $35.73 | $35.33 | $35.33 | $35.33 | 4,128,067 |
| 2023-12-21 | $35.27 | $35.48 | $35.20 | $35.46 | $35.46 | 5,446,889 |
| 2023-12-20 | $35.37 | $35.52 | $34.97 | $35.02 | $35.02 | 9,181,807 |
| 2023-12-19 | $35.25 | $35.49 | $35.10 | $35.40 | $35.40 | 7,435,016 |
| 2023-12-18 | $35.50 | $35.59 | $35.06 | $35.12 | $35.12 | 6,903,234 |
| 2023-12-15 | $35.24 | $35.31 | $34.76 | $34.81 | $34.81 | 10,290,728 |
| 2023-12-14 | $35.69 | $35.93 | $35.56 | $35.80 | $35.80 | 9,350,313 |
| 2023-12-13 | $34.55 | $35.13 | $34.25 | $35.03 | $35.03 | 9,787,473 |
| 2023-12-12 | $34.81 | $34.85 | $34.55 | $34.76 | $34.76 | 6,366,357 |
| 2023-12-11 | $35.15 | $35.38 | $35.00 | $35.13 | $35.13 | 6,558,713 |
| 2023-12-08 | $35.08 | $35.40 | $35.02 | $35.30 | $35.30 | 8,230,908 |
| 2023-12-07 | $34.91 | $35.00 | $34.48 | $34.69 | $34.69 | 7,832,952 |
| 2023-12-06 | $35.43 | $35.57 | $34.84 | $34.85 | $34.85 | 8,895,937 |
| 2023-12-05 | $35.78 | $35.86 | $35.27 | $35.29 | $35.29 | 6,153,558 |
| 2023-12-04 | $35.64 | $35.89 | $35.42 | $35.59 | $35.59 | 8,805,563 |
| 2023-12-01 | $36.08 | $36.48 | $35.95 | $35.98 | $35.98 | 9,924,903 |
| 2023-11-30 | $36.60 | $36.81 | $36.05 | $36.29 | $36.29 | 12,311,033 |
| 2023-11-29 | $36.04 | $36.23 | $35.82 | $36.07 | $36.07 | 9,570,668 |
| 2023-11-28 | $35.98 | $36.24 | $35.86 | $35.94 | $35.94 | 6,016,479 |
| 2023-11-27 | $36.04 | $36.10 | $35.81 | $35.94 | $35.94 | 8,413,084 |
| 2023-11-24 | $35.90 | $36.12 | $35.79 | $35.82 | $35.82 | 4,233,122 |
| 2023-11-22 | $34.65 | $35.31 | $34.46 | $35.27 | $35.27 | 10,503,174 |
| 2023-11-21 | $35.80 | $35.88 | $35.63 | $35.74 | $35.74 | 5,190,161 |
| 2023-11-20 | $35.88 | $36.12 | $35.82 | $35.88 | $35.88 | 6,383,571 |
| 2023-11-17 | $35.34 | $35.81 | $35.31 | $35.61 | $35.61 | 7,348,499 |
| 2023-11-16 | $35.05 | $35.12 | $34.70 | $35.02 | $35.02 | 7,895,965 |
| 2023-11-15 | $35.84 | $36.07 | $35.57 | $35.59 | $35.59 | 7,116,096 |
| 2023-11-14 | $35.76 | $36.09 | $35.72 | $35.85 | $35.85 | 7,451,259 |
| 2023-11-13 | $35.40 | $35.76 | $35.35 | $35.70 | $35.70 | 6,733,488 |
| 2023-11-10 | $35.11 | $35.17 | $34.69 | $35.08 | $35.08 | 7,235,073 |
| 2023-11-09 | $34.85 | $35.11 | $34.64 | $34.68 | $34.68 | 8,490,082 |
| 2023-11-08 | $35.34 | $35.46 | $34.83 | $34.90 | $34.47 | 15,163,164 |
| 2023-11-07 | $35.75 | $35.81 | $35.35 | $35.47 | $35.03 | 9,173,866 |
| 2023-11-06 | $36.66 | $36.66 | $36.28 | $36.30 | $35.85 | 8,019,924 |
| 2023-11-03 | $35.96 | $36.44 | $35.76 | $36.20 | $36.20 | 11,279,090 |
| 2023-11-02 | $36.17 | $36.94 | $36.10 | $36.86 | $36.86 | 11,805,274 |
| 2023-11-01 | $36.29 | $36.61 | $35.94 | $36.09 | $36.09 | 13,198,913 |
| 2023-10-31 | $36.46 | $36.94 | $35.99 | $36.58 | $36.58 | 20,235,872 |
| 2023-10-30 | $38.31 | $38.64 | $38.09 | $38.35 | $38.35 | 10,120,581 |
| 2023-10-27 | $39.14 | $39.22 | $38.37 | $38.64 | $38.64 | 9,061,401 |
| 2023-10-26 | $38.61 | $38.96 | $38.39 | $38.82 | $38.82 | 6,167,593 |
| 2023-10-25 | $39.04 | $39.21 | $38.83 | $39.06 | $39.06 | 6,059,211 |
| 2023-10-24 | $39.32 | $39.32 | $38.79 | $38.79 | $38.79 | 8,270,270 |
| 2023-10-23 | $39.13 | $39.20 | $38.57 | $38.90 | $38.90 | 10,895,068 |
| 2023-10-20 | $40.15 | $40.37 | $39.61 | $39.61 | $39.61 | 6,281,282 |
| 2023-10-19 | $40.17 | $40.56 | $39.93 | $40.33 | $40.33 | 7,909,473 |
| 2023-10-18 | $40.69 | $40.84 | $40.45 | $40.72 | $40.72 | 7,136,861 |
| 2023-10-17 | $40.32 | $40.82 | $40.31 | $40.81 | $40.81 | 8,865,114 |
| 2023-10-16 | $40.17 | $40.33 | $39.69 | $40.22 | $40.22 | 8,508,762 |
| 2023-10-13 | $40.00 | $40.17 | $39.70 | $40.01 | $40.01 | 13,413,701 |
| 2023-10-12 | $39.43 | $39.50 | $38.93 | $39.29 | $39.29 | 15,540,101 |
| 2023-10-11 | $38.80 | $38.91 | $38.30 | $38.65 | $38.65 | 7,900,578 |
| 2023-10-10 | $38.42 | $38.80 | $38.31 | $38.62 | $38.62 | 8,930,586 |
| 2023-10-09 | $38.19 | $38.43 | $37.97 | $38.38 | $38.38 | 9,959,098 |
| 2023-10-06 | $36.98 | $37.47 | $36.59 | $37.27 | $37.27 | 10,420,625 |
| 2023-10-05 | $35.88 | $36.58 | $35.84 | $36.41 | $36.41 | 7,834,875 |
| 2023-10-04 | $36.80 | $36.87 | $36.03 | $36.31 | $36.31 | 11,062,818 |
| 2023-10-03 | $37.49 | $37.70 | $37.23 | $37.60 | $37.60 | 7,532,186 |
| 2023-10-02 | $38.71 | $38.74 | $37.62 | $37.82 | $37.82 | 8,101,836 |
| 2023-09-29 | $39.38 | $39.47 | $38.69 | $38.72 | $38.72 | 8,013,798 |
| 2023-09-28 | $39.37 | $39.66 | $39.26 | $39.43 | $39.43 | 6,237,936 |
| 2023-09-27 | $39.00 | $39.49 | $38.91 | $39.48 | $39.48 | 11,049,124 |
| 2023-09-26 | $38.67 | $38.98 | $38.53 | $38.64 | $38.64 | 6,931,212 |
| 2023-09-25 | $38.44 | $38.87 | $38.19 | $38.75 | $38.75 | 7,964,727 |
| 2023-09-22 | $38.85 | $38.96 | $38.35 | $38.44 | $38.44 | 9,069,167 |
| 2023-09-21 | $38.81 | $38.97 | $38.10 | $38.11 | $38.11 | 6,512,302 |
| 2023-09-20 | $38.58 | $39.08 | $38.57 | $38.62 | $38.62 | 7,432,027 |
| 2023-09-19 | $39.00 | $39.17 | $38.75 | $38.82 | $38.82 | 8,477,599 |
| 2023-09-18 | $38.77 | $38.81 | $38.44 | $38.56 | $38.56 | 7,068,441 |
| 2023-09-15 | $38.93 | $39.11 | $38.74 | $38.75 | $38.75 | 6,987,019 |
| 2023-09-14 | $38.81 | $39.21 | $38.73 | $39.10 | $39.10 | 7,691,821 |
| 2023-09-13 | $38.72 | $38.77 | $37.94 | $38.26 | $38.26 | 17,667,501 |
| 2023-09-12 | $38.84 | $39.73 | $37.95 | $38.10 | $38.10 | 35,223,237 |
| 2023-09-11 | $39.01 | $39.21 | $38.57 | $38.61 | $38.61 | 7,062,787 |
| 2023-09-08 | $38.66 | $38.89 | $38.50 | $38.67 | $38.67 | 4,848,418 |
| 2023-09-07 | $38.62 | $38.83 | $38.43 | $38.51 | $38.51 | 4,917,957 |
| 2023-09-06 | $38.66 | $38.98 | $38.53 | $38.83 | $38.83 | 6,261,805 |
| 2023-09-05 | $38.65 | $38.74 | $38.33 | $38.40 | $38.40 | 6,156,822 |
| 2023-09-01 | $38.08 | $38.25 | $37.83 | $38.13 | $38.13 | 6,255,242 |
| 2023-08-31 | $37.36 | $37.36 | $36.96 | $37.18 | $37.18 | 5,120,447 |
| 2023-08-30 | $37.46 | $37.59 | $37.28 | $37.29 | $37.29 | 5,825,069 |
| 2023-08-29 | $36.88 | $37.12 | $36.56 | $37.10 | $37.10 | 6,164,733 |
| 2023-08-28 | $36.32 | $36.76 | $36.21 | $36.64 | $36.64 | 5,890,118 |
| 2023-08-25 | $36.19 | $36.28 | $35.83 | $36.15 | $36.15 | 5,173,350 |
| 2023-08-24 | $35.71 | $36.12 | $35.70 | $35.77 | $35.77 | 4,432,677 |
| 2023-08-23 | $35.81 | $36.09 | $35.54 | $36.00 | $36.00 | 5,535,030 |
| 2023-08-22 | $36.65 | $36.69 | $36.36 | $36.37 | $36.37 | 5,290,276 |
| 2023-08-21 | $36.71 | $36.89 | $36.45 | $36.58 | $36.58 | 5,647,494 |
| 2023-08-18 | $35.70 | $36.32 | $35.67 | $36.24 | $36.24 | 4,613,118 |
| 2023-08-17 | $36.28 | $36.45 | $36.05 | $36.09 | $36.09 | 5,115,116 |
| 2023-08-16 | $35.99 | $36.32 | $35.84 | $35.89 | $35.89 | 4,837,818 |
| 2023-08-15 | $36.41 | $36.49 | $36.02 | $36.07 | $36.07 | 7,412,054 |
| 2023-08-14 | $36.58 | $36.86 | $36.29 | $36.68 | $36.68 | 8,277,539 |
| 2023-08-11 | $36.70 | $37.18 | $36.70 | $37.10 | $37.10 | 5,934,872 |
| 2023-08-10 | $37.49 | $37.64 | $37.01 | $37.08 | $37.08 | 7,750,999 |
| 2023-08-09 | $37.49 | $37.78 | $37.29 | $37.42 | $36.98 | 7,656,207 |
| 2023-08-08 | $36.28 | $36.99 | $36.01 | $36.97 | $36.54 | 6,322,030 |
| 2023-08-07 | $37.02 | $37.08 | $36.79 | $37.04 | $36.61 | 5,681,130 |
| 2023-08-04 | $36.79 | $37.33 | $36.76 | $36.80 | $36.80 | 6,918,703 |
| 2023-08-03 | $36.00 | $36.58 | $35.78 | $36.46 | $36.46 | 7,859,130 |
| 2023-08-02 | $36.61 | $36.71 | $35.90 | $36.03 | $36.03 | 7,723,210 |
| 2023-08-01 | $37.56 | $37.75 | $36.67 | $36.96 | $36.96 | 9,387,086 |
| 2023-07-31 | $36.76 | $37.36 | $36.76 | $37.30 | $37.30 | 8,367,875 |
| 2023-07-28 | $36.68 | $36.85 | $36.37 | $36.71 | $36.71 | 4,743,522 |
| 2023-07-27 | $37.02 | $37.18 | $36.57 | $36.66 | $36.66 | 7,273,433 |
| 2023-07-26 | $36.85 | $37.22 | $36.81 | $37.10 | $37.10 | 4,615,475 |
| 2023-07-25 | $36.97 | $37.28 | $36.84 | $37.23 | $37.23 | 4,626,015 |
| 2023-07-24 | $36.94 | $37.37 | $36.90 | $37.18 | $37.18 | 7,404,859 |
| 2023-07-21 | $36.66 | $36.77 | $36.44 | $36.70 | $36.70 | 5,170,369 |
| 2023-07-20 | $36.48 | $36.82 | $36.31 | $36.54 | $36.54 | 7,044,495 |
| 2023-07-19 | $36.06 | $36.50 | $36.01 | $36.15 | $36.15 | 8,662,493 |
| 2023-07-18 | $35.48 | $36.02 | $35.42 | $35.79 | $35.79 | 8,266,320 |
| 2023-07-17 | $35.69 | $35.71 | $35.30 | $35.32 | $35.32 | 10,188,016 |
| 2023-07-14 | $36.37 | $36.37 | $35.49 | $35.52 | $35.52 | 10,107,490 |
| 2023-07-13 | $36.80 | $36.94 | $36.33 | $36.53 | $36.53 | 10,494,522 |
| 2023-07-12 | $36.92 | $36.94 | $36.19 | $36.31 | $36.31 | 13,552,030 |
| 2023-07-11 | $35.48 | $35.92 | $35.44 | $35.91 | $35.91 | 5,640,733 |
| 2023-07-10 | $35.29 | $35.46 | $35.11 | $35.21 | $35.21 | 4,787,478 |
| 2023-07-07 | $34.56 | $35.40 | $34.53 | $35.25 | $35.25 | 7,189,895 |
| 2023-07-06 | $34.91 | $35.06 | $34.40 | $34.79 | $34.79 | 6,808,233 |
| 2023-07-05 | $35.75 | $35.81 | $35.15 | $35.30 | $35.30 | 5,929,717 |
| 2023-07-03 | $36.04 | $36.12 | $35.75 | $35.93 | $35.93 | 4,804,602 |
| 2023-06-30 | $35.49 | $35.50 | $35.20 | $35.29 | $35.29 | 6,768,957 |
| 2023-06-29 | $34.83 | $35.06 | $34.65 | $34.97 | $34.97 | 5,458,565 |
| 2023-06-28 | $34.60 | $34.95 | $34.34 | $34.89 | $34.89 | 6,952,162 |
| 2023-06-27 | $34.95 | $34.98 | $34.57 | $34.85 | $34.85 | 7,850,063 |
| 2023-06-26 | $34.81 | $35.32 | $34.78 | $35.24 | $35.24 | 6,721,697 |
| 2023-06-23 | $34.86 | $34.93 | $34.66 | $34.81 | $34.81 | 5,489,088 |
| 2023-06-22 | $35.08 | $35.33 | $34.99 | $35.24 | $35.24 | 8,551,953 |
| 2023-06-21 | $35.11 | $35.63 | $35.06 | $35.43 | $35.43 | 4,605,221 |
| 2023-06-20 | $35.27 | $35.32 | $34.75 | $35.07 | $35.07 | 5,375,991 |
| 2023-06-16 | $35.46 | $35.53 | $35.25 | $35.35 | $35.35 | 6,858,554 |
| 2023-06-15 | $34.93 | $35.60 | $34.93 | $35.38 | $35.38 | 13,610,538 |
| 2023-06-14 | $35.50 | $35.72 | $34.82 | $35.05 | $35.05 | 9,444,660 |
| 2023-06-13 | $35.26 | $35.67 | $35.03 | $35.08 | $35.08 | 7,196,757 |
| 2023-06-12 | $34.92 | $35.17 | $34.65 | $34.77 | $34.77 | 7,999,286 |
| 2023-06-09 | $35.47 | $35.75 | $35.32 | $35.47 | $35.47 | 5,431,842 |
| 2023-06-08 | $35.84 | $35.88 | $35.25 | $35.81 | $35.81 | 7,190,880 |
| 2023-06-07 | $35.26 | $35.74 | $35.23 | $35.71 | $35.71 | 7,988,928 |
| 2023-06-06 | $34.70 | $35.32 | $34.66 | $35.30 | $35.30 | 6,038,845 |
| 2023-06-05 | $35.85 | $35.86 | $35.22 | $35.34 | $35.34 | 6,971,765 |
| 2023-06-02 | $35.48 | $35.81 | $35.48 | $35.65 | $35.65 | 9,014,074 |
| 2023-06-01 | $34.16 | $34.93 | $34.06 | $34.72 | $34.72 | 8,329,831 |
| 2023-05-31 | $33.65 | $33.97 | $33.62 | $33.71 | $33.71 | 13,610,285 |
| 2023-05-30 | $34.82 | $35.06 | $34.62 | $34.99 | $34.99 | 8,122,054 |
| 2023-05-26 | $35.44 | $35.63 | $35.21 | $35.55 | $35.55 | 6,289,959 |
| 2023-05-25 | $35.27 | $35.41 | $34.99 | $35.36 | $35.36 | 10,845,688 |
| 2023-05-24 | $36.02 | $36.22 | $35.69 | $36.04 | $36.04 | 8,476,201 |
| 2023-05-23 | $36.19 | $36.50 | $36.05 | $36.18 | $36.18 | 7,124,038 |
| 2023-05-22 | $35.71 | $36.09 | $35.68 | $35.89 | $35.89 | 6,357,723 |
| 2023-05-19 | $36.25 | $36.40 | $35.87 | $36.03 | $36.03 | 8,654,002 |
| 2023-05-18 | $36.22 | $36.22 | $35.57 | $35.96 | $35.96 | 10,478,540 |
| 2023-05-17 | $35.99 | $36.21 | $35.66 | $36.00 | $36.00 | 8,234,198 |
| 2023-05-16 | $35.87 | $36.07 | $35.45 | $35.54 | $35.54 | 7,749,559 |
| 2023-05-15 | $36.19 | $36.37 | $35.93 | $36.19 | $36.19 | 8,605,652 |
| 2023-05-12 | $36.34 | $36.46 | $35.69 | $35.81 | $35.81 | 8,233,462 |
| 2023-05-11 | $35.70 | $35.99 | $35.50 | $35.97 | $35.97 | 7,755,667 |
| 2023-05-10 | $37.13 | $37.17 | $36.48 | $36.75 | $36.35 | 7,624,704 |
| 2023-05-09 | $36.66 | $37.25 | $36.58 | $36.99 | $36.59 | 8,576,484 |
| 2023-05-08 | $37.43 | $37.48 | $36.96 | $37.03 | $36.63 | 7,541,184 |
| 2023-05-05 | $37.07 | $37.41 | $37.06 | $37.13 | $36.73 | 9,647,068 |
| 2023-05-04 | $36.14 | $36.41 | $35.70 | $36.11 | $35.72 | 14,519,543 |
| 2023-05-03 | $36.42 | $36.86 | $36.34 | $36.46 | $36.06 | 13,226,911 |
| 2023-05-02 | $37.36 | $37.38 | $36.27 | $36.78 | $36.38 | 21,471,322 |
| 2023-05-01 | $39.98 | $40.42 | $39.84 | $40.01 | $39.57 | 6,697,262 |
| 2023-04-28 | $39.39 | $40.46 | $39.23 | $40.28 | $39.84 | 8,185,767 |
| 2023-04-27 | $39.09 | $39.48 | $39.01 | $39.34 | $38.91 | 5,701,223 |
| 2023-04-26 | $39.94 | $40.00 | $39.27 | $39.42 | $38.99 | 7,130,258 |
| 2023-04-25 | $39.84 | $39.86 | $39.14 | $39.57 | $39.14 | 9,307,012 |
| 2023-04-24 | $39.43 | $40.23 | $39.41 | $40.10 | $39.66 | 6,726,275 |
| 2023-04-21 | $39.38 | $39.65 | $39.32 | $39.64 | $39.21 | 7,416,322 |
| 2023-04-20 | $39.44 | $39.87 | $39.43 | $39.86 | $39.43 | 5,517,145 |
| 2023-04-19 | $39.80 | $40.07 | $39.64 | $40.06 | $39.62 | 7,029,238 |
| 2023-04-18 | $40.35 | $40.70 | $40.26 | $40.65 | $40.21 | 5,220,474 |
| 2023-04-17 | $40.66 | $40.67 | $40.28 | $40.43 | $39.99 | 6,161,341 |
| 2023-04-14 | $40.45 | $40.62 | $40.22 | $40.58 | $40.58 | 5,918,730 |
| 2023-04-13 | $40.37 | $40.52 | $40.25 | $40.46 | $40.46 | 4,368,544 |
| 2023-04-12 | $40.33 | $40.50 | $40.13 | $40.20 | $40.20 | 6,818,827 |
| 2023-04-11 | $40.01 | $40.11 | $39.81 | $39.86 | $39.86 | 5,451,258 |
| 2023-04-10 | $39.48 | $39.85 | $39.39 | $39.70 | $39.70 | 4,363,365 |
| 2023-04-06 | $39.81 | $39.87 | $39.45 | $39.51 | $39.51 | 8,896,976 |
| 2023-04-05 | $39.96 | $40.04 | $39.44 | $39.89 | $39.89 | 12,102,245 |
| 2023-04-04 | $39.92 | $39.93 | $39.14 | $39.33 | $39.33 | 8,587,176 |
| 2023-04-03 | $39.87 | $40.11 | $39.52 | $39.74 | $39.74 | 11,855,394 |
| 2023-03-31 | $37.98 | $38.10 | $37.74 | $37.94 | $37.94 | 6,858,237 |
| 2023-03-30 | $38.18 | $38.22 | $37.88 | $37.98 | $37.98 | 6,624,584 |
| 2023-03-29 | $37.80 | $37.81 | $37.53 | $37.69 | $37.69 | 7,811,036 |
| 2023-03-28 | $37.24 | $37.72 | $37.13 | $37.43 | $37.43 | 8,476,881 |
| 2023-03-27 | $36.52 | $37.11 | $36.24 | $36.88 | $36.88 | 9,415,271 |
| 2023-03-24 | $35.63 | $36.02 | $35.17 | $35.88 | $35.88 | 11,143,008 |
| 2023-03-23 | $36.99 | $37.26 | $36.20 | $36.48 | $36.48 | 9,883,760 |
| 2023-03-22 | $36.87 | $37.45 | $36.80 | $36.82 | $36.82 | 8,746,693 |
| 2023-03-21 | $37.10 | $37.27 | $36.59 | $37.02 | $37.02 | 9,470,110 |
| 2023-03-20 | $35.72 | $36.16 | $35.52 | $35.80 | $35.80 | 10,668,518 |
| 2023-03-17 | $35.52 | $35.69 | $34.78 | $35.17 | $35.17 | 11,139,330 |
| 2023-03-16 | $34.40 | $35.67 | $34.14 | $35.62 | $35.62 | 16,105,516 |
| 2023-03-15 | $36.07 | $36.44 | $34.99 | $35.85 | $35.85 | 18,693,776 |
| 2023-03-14 | $38.05 | $38.90 | $37.84 | $38.25 | $38.25 | 8,748,867 |
| 2023-03-13 | $37.49 | $38.61 | $37.37 | $38.01 | $38.01 | 13,377,076 |
| 2023-03-10 | $39.50 | $39.86 | $38.91 | $39.01 | $39.01 | 7,628,351 |
| 2023-03-09 | $39.74 | $40.05 | $39.24 | $39.34 | $39.34 | 5,999,919 |
| 2023-03-08 | $39.74 | $40.11 | $39.34 | $39.66 | $39.66 | 6,250,310 |
| 2023-03-07 | $40.11 | $40.18 | $39.58 | $39.80 | $39.80 | 6,987,611 |
| 2023-03-06 | $40.23 | $40.55 | $40.11 | $40.42 | $40.42 | 7,709,980 |
| 2023-03-03 | $39.28 | $40.30 | $39.27 | $40.22 | $40.22 | 6,833,071 |
| 2023-03-02 | $39.90 | $40.39 | $39.81 | $40.26 | $40.26 | 5,961,647 |
| 2023-03-01 | $39.76 | $40.05 | $39.64 | $39.93 | $39.93 | 6,031,096 |
| 2023-02-28 | $40.48 | $40.53 | $39.58 | $39.60 | $39.60 | 8,505,975 |
| 2023-02-27 | $40.08 | $40.45 | $39.88 | $40.22 | $40.22 | 8,712,115 |
| 2023-02-24 | $39.46 | $39.71 | $39.20 | $39.70 | $39.70 | 6,980,883 |
| 2023-02-23 | $39.71 | $39.81 | $39.29 | $39.68 | $39.68 | 9,015,309 |
| 2023-02-22 | $39.54 | $39.54 | $38.73 | $38.93 | $38.93 | 10,401,365 |
| 2023-02-21 | $39.94 | $40.21 | $39.75 | $39.77 | $39.77 | 8,579,539 |
| 2023-02-17 | $40.28 | $40.41 | $39.96 | $40.02 | $40.02 | 15,846,163 |
| 2023-02-16 | $40.37 | $41.25 | $40.34 | $40.95 | $40.95 | 15,847,569 |
| 2023-02-15 | $40.56 | $40.89 | $40.28 | $40.88 | $40.49 | 13,713,527 |
| 2023-02-14 | $40.54 | $41.38 | $40.47 | $41.02 | $40.63 | 8,974,865 |
| 2023-02-13 | $40.40 | $40.68 | $40.21 | $40.61 | $40.22 | 8,658,875 |
| 2023-02-10 | $40.54 | $40.85 | $40.32 | $40.65 | $40.26 | 19,904,989 |
| 2023-02-09 | $39.36 | $40.06 | $39.20 | $39.55 | $39.17 | 20,258,213 |
| 2023-02-08 | $38.13 | $38.99 | $38.00 | $38.65 | $38.28 | 18,957,367 |
| 2023-02-07 | $36.27 | $37.93 | $36.19 | $37.75 | $37.39 | 25,213,484 |
| 2023-02-06 | $34.95 | $35.06 | $34.28 | $34.84 | $34.51 | 14,222,976 |
| 2023-02-03 | $35.29 | $35.77 | $34.97 | $35.15 | $34.81 | 10,276,672 |
| 2023-02-02 | $36.31 | $36.34 | $34.85 | $35.20 | $34.86 | 16,777,869 |
| 2023-02-01 | $36.51 | $36.69 | $35.89 | $36.44 | $36.09 | 10,643,692 |
| 2023-01-31 | $35.85 | $36.24 | $35.63 | $36.23 | $35.88 | 8,023,049 |
| 2023-01-30 | $36.54 | $36.59 | $36.15 | $36.17 | $35.82 | 6,724,310 |
| 2023-01-27 | $36.42 | $36.60 | $36.14 | $36.32 | $35.97 | 8,445,487 |
| 2023-01-26 | $35.71 | $36.35 | $35.58 | $36.25 | $35.90 | 12,180,664 |
| 2023-01-25 | $35.00 | $35.28 | $34.76 | $35.24 | $34.90 | 8,041,791 |
| 2023-01-24 | $35.12 | $35.33 | $34.81 | $35.29 | $34.95 | 6,575,877 |
| 2023-01-23 | $35.50 | $35.80 | $35.38 | $35.58 | $35.24 | 6,143,573 |
| 2023-01-20 | $35.32 | $35.50 | $35.21 | $35.50 | $35.16 | 11,760,812 |
| 2023-01-19 | $35.16 | $35.72 | $35.11 | $35.54 | $35.20 | 8,334,176 |
| 2023-01-18 | $36.18 | $36.23 | $35.33 | $35.34 | $35.00 | 8,686,701 |
| 2023-01-17 | $35.56 | $35.88 | $35.52 | $35.69 | $35.35 | 6,708,080 |
| 2023-01-13 | $35.40 | $35.57 | $35.25 | $35.56 | $35.22 | 7,235,227 |
| 2023-01-12 | $35.13 | $35.63 | $34.89 | $35.31 | $34.97 | 8,934,909 |
| 2023-01-11 | $34.91 | $35.05 | $34.66 | $35.04 | $34.70 | 7,073,354 |
| 2023-01-10 | $34.81 | $34.93 | $34.51 | $34.85 | $34.52 | 6,508,578 |
| 2023-01-09 | $35.14 | $35.25 | $34.60 | $34.77 | $34.44 | 7,831,335 |
| 2023-01-06 | $34.19 | $34.60 | $34.02 | $34.46 | $34.46 | 6,855,435 |
| 2023-01-05 | $33.58 | $33.99 | $33.56 | $33.90 | $33.90 | 6,440,203 |
| 2023-01-04 | $33.80 | $34.06 | $33.54 | $33.78 | $33.78 | 7,492,378 |
| 2023-01-03 | $35.00 | $35.19 | $34.09 | $34.32 | $34.32 | 7,949,802 |
| 2022-12-30 | $34.52 | $34.96 | $34.47 | $34.93 | $34.93 | 4,823,003 |
| 2022-12-29 | $34.54 | $34.85 | $34.49 | $34.70 | $34.70 | 4,881,631 |
| 2022-12-28 | $35.42 | $35.42 | $34.49 | $34.58 | $34.58 | 5,232,380 |
| 2022-12-27 | $35.00 | $35.16 | $34.88 | $35.04 | $35.04 | 4,325,978 |
| 2022-12-23 | $34.63 | $35.05 | $34.54 | $35.01 | $35.01 | 5,191,839 |
| 2022-12-22 | $34.69 | $34.79 | $33.97 | $34.41 | $34.41 | 6,250,715 |
| 2022-12-21 | $34.73 | $35.16 | $34.49 | $35.03 | $35.03 | 8,138,359 |
| 2022-12-20 | $34.01 | $34.31 | $33.86 | $34.08 | $34.08 | 5,286,260 |
| 2022-12-19 | $34.22 | $34.28 | $33.80 | $33.95 | $33.95 | 7,513,326 |
| 2022-12-16 | $33.38 | $33.74 | $33.14 | $33.68 | $33.68 | 10,431,926 |
| 2022-12-15 | $34.53 | $34.64 | $34.00 | $34.28 | $34.28 | 7,088,679 |
| 2022-12-14 | $35.03 | $35.17 | $34.64 | $34.80 | $34.80 | 7,252,791 |
| 2022-12-13 | $34.91 | $35.16 | $34.79 | $35.01 | $35.01 | 9,256,406 |
| 2022-12-12 | $33.81 | $34.25 | $33.74 | $34.10 | $34.10 | 5,890,929 |
| 2022-12-09 | $33.87 | $34.17 | $33.67 | $33.71 | $33.71 | 6,311,771 |
| 2022-12-08 | $34.58 | $34.66 | $33.80 | $33.93 | $33.93 | 8,826,923 |
| 2022-12-07 | $34.18 | $34.49 | $33.78 | $33.91 | $33.91 | 10,018,348 |
| 2022-12-06 | $34.68 | $35.13 | $34.24 | $34.37 | $34.37 | 12,890,152 |
| 2022-12-05 | $35.79 | $35.95 | $34.80 | $35.00 | $35.00 | 7,165,097 |
| 2022-12-02 | $35.13 | $35.48 | $35.10 | $35.36 | $35.36 | 7,595,023 |
| 2022-12-01 | $35.99 | $36.10 | $35.64 | $35.72 | $35.72 | 7,051,272 |
| 2022-11-30 | $36.01 | $36.11 | $35.43 | $35.90 | $35.90 | 13,261,331 |
| 2022-11-29 | $35.20 | $35.73 | $35.18 | $35.31 | $35.31 | 8,203,879 |
| 2022-11-28 | $34.63 | $35.10 | $34.43 | $34.73 | $34.73 | 7,480,148 |
| 2022-11-25 | $35.20 | $35.50 | $35.12 | $35.27 | $35.27 | 3,504,595 |
| 2022-11-23 | $34.88 | $35.05 | $34.69 | $34.98 | $34.98 | 9,561,323 |
| 2022-11-22 | $34.37 | $34.95 | $34.20 | $34.89 | $34.89 | 15,271,366 |
| 2022-11-21 | $33.09 | $33.18 | $32.30 | $33.13 | $33.13 | 10,601,591 |
| 2022-11-18 | $33.76 | $34.13 | $33.43 | $34.04 | $34.04 | 6,718,724 |
| 2022-11-17 | $33.92 | $34.35 | $33.71 | $34.35 | $34.35 | 9,617,478 |
| 2022-11-16 | $34.36 | $34.45 | $33.87 | $33.97 | $33.97 | 8,778,845 |
| 2022-11-15 | $34.00 | $34.19 | $33.78 | $33.91 | $33.91 | 10,269,582 |
| 2022-11-14 | $33.58 | $33.94 | $33.53 | $33.55 | $33.55 | 6,713,462 |
| 2022-11-11 | $33.91 | $34.03 | $33.62 | $33.84 | $33.84 | 10,413,426 |
| 2022-11-10 | $33.24 | $33.26 | $32.65 | $32.95 | $32.95 | 10,854,345 |
| 2022-11-09 | $32.94 | $33.11 | $32.28 | $32.33 | $32.33 | 11,371,618 |
| 2022-11-08 | $33.88 | $34.01 | $33.46 | $33.73 | $33.36 | 8,902,755 |
| 2022-11-07 | $34.39 | $34.54 | $34.20 | $34.33 | $33.95 | 8,989,274 |
| 2022-11-04 | $33.91 | $34.10 | $33.59 | $33.92 | $33.55 | 10,965,590 |
| 2022-11-03 | $32.55 | $33.18 | $32.47 | $33.04 | $32.68 | 8,239,493 |
| 2022-11-02 | $33.25 | $33.55 | $32.72 | $32.76 | $32.40 | 11,136,462 |
| 2022-11-01 | $33.54 | $33.59 | $33.08 | $33.20 | $32.83 | 11,157,633 |
| 2022-10-31 | $32.67 | $33.38 | $32.63 | $33.28 | $32.91 | 10,393,708 |
| 2022-10-28 | $33.06 | $33.17 | $32.67 | $33.15 | $32.78 | 11,293,178 |
| 2022-10-27 | $33.44 | $33.66 | $33.15 | $33.23 | $32.86 | 12,764,274 |
| 2022-10-26 | $31.96 | $32.49 | $31.92 | $32.31 | $31.95 | 10,743,642 |
| 2022-10-25 | $32.03 | $32.18 | $31.87 | $32.08 | $31.73 | 7,872,773 |
| 2022-10-24 | $31.61 | $32.17 | $31.50 | $31.80 | $31.45 | 11,514,060 |
| 2022-10-21 | $30.78 | $31.42 | $30.70 | $31.36 | $31.36 | 11,288,767 |
| 2022-10-20 | $31.14 | $31.44 | $30.82 | $30.96 | $30.96 | 8,263,271 |
| 2022-10-19 | $30.47 | $30.98 | $30.43 | $30.90 | $30.90 | 9,749,309 |
| 2022-10-18 | $30.72 | $30.80 | $29.99 | $30.48 | $30.48 | 11,167,621 |
| 2022-10-17 | $30.53 | $30.93 | $30.48 | $30.48 | $30.48 | 8,482,768 |
| 2022-10-14 | $31.12 | $31.16 | $30.30 | $30.33 | $30.33 | 10,543,824 |
| 2022-10-13 | $30.02 | $31.31 | $30.02 | $31.15 | $31.15 | 12,228,564 |
| 2022-10-12 | $29.76 | $30.08 | $29.54 | $29.95 | $29.95 | 9,186,091 |
| 2022-10-11 | $30.04 | $30.44 | $29.74 | $29.81 | $29.81 | 8,816,922 |
| 2022-10-10 | $30.84 | $31.01 | $30.33 | $30.35 | $30.35 | 8,890,747 |
| 2022-10-07 | $31.26 | $31.53 | $30.91 | $31.08 | $31.08 | 11,040,868 |
| 2022-10-06 | $30.42 | $31.21 | $30.40 | $31.14 | $31.14 | 16,464,260 |
| 2022-10-05 | $30.98 | $31.50 | $30.76 | $31.38 | $31.38 | 12,498,211 |
| 2022-10-04 | $30.50 | $31.32 | $30.44 | $31.28 | $31.28 | 11,348,790 |
| 2022-10-03 | $29.83 | $30.23 | $29.75 | $30.10 | $30.10 | 9,804,840 |
| 2022-09-30 | $28.54 | $29.07 | $28.45 | $28.55 | $28.55 | 7,811,070 |
| 2022-09-29 | $28.36 | $28.81 | $28.02 | $28.75 | $28.75 | 10,891,145 |
| 2022-09-28 | $27.63 | $28.64 | $27.53 | $28.56 | $28.56 | 12,249,488 |
| 2022-09-27 | $27.83 | $28.05 | $27.40 | $27.55 | $27.55 | 13,906,799 |
| 2022-09-26 | $27.82 | $28.18 | $27.21 | $27.26 | $27.26 | 17,517,547 |
| 2022-09-23 | $29.06 | $29.11 | $27.95 | $28.08 | $28.08 | 17,738,134 |
| 2022-09-22 | $31.25 | $31.41 | $30.79 | $30.79 | $30.79 | 8,807,022 |
| 2022-09-21 | $31.27 | $31.36 | $30.52 | $30.52 | $30.52 | 7,877,305 |
| 2022-09-20 | $31.17 | $31.19 | $30.84 | $31.00 | $31.00 | 7,236,549 |
| 2022-09-19 | $30.35 | $30.93 | $30.29 | $30.90 | $30.90 | 5,023,101 |
| 2022-09-16 | $31.28 | $31.31 | $30.70 | $31.01 | $31.01 | 7,943,409 |
| 2022-09-15 | $31.45 | $31.67 | $31.35 | $31.50 | $31.50 | 9,639,444 |
| 2022-09-14 | $31.98 | $32.37 | $31.84 | $32.08 | $32.08 | 7,688,158 |
| 2022-09-13 | $31.73 | $32.16 | $31.62 | $31.77 | $31.77 | 10,144,562 |
| 2022-09-12 | $32.13 | $32.43 | $31.97 | $32.13 | $32.13 | 7,723,009 |
| 2022-09-09 | $31.45 | $31.73 | $31.33 | $31.69 | $31.69 | 8,659,434 |
| 2022-09-08 | $30.44 | $30.80 | $30.35 | $30.70 | $30.70 | 9,721,719 |
| 2022-09-07 | $30.49 | $30.70 | $30.20 | $30.67 | $30.67 | 10,867,745 |
| 2022-09-06 | $31.52 | $31.60 | $31.03 | $31.13 | $31.13 | 9,523,896 |
| 2022-09-02 | $31.63 | $31.72 | $31.02 | $31.13 | $31.13 | 12,041,112 |
| 2022-09-01 | $30.52 | $30.71 | $30.20 | $30.59 | $30.59 | 8,779,860 |
| 2022-08-31 | $30.21 | $31.18 | $30.12 | $30.84 | $30.84 | 14,191,932 |
| 2022-08-30 | $31.67 | $31.71 | $31.21 | $31.42 | $31.42 | 11,848,136 |
| 2022-08-29 | $31.93 | $32.79 | $31.91 | $32.47 | $32.47 | 7,147,797 |
| 2022-08-26 | $32.70 | $32.89 | $32.24 | $32.33 | $32.33 | 9,500,263 |
| 2022-08-25 | $32.65 | $32.81 | $32.50 | $32.67 | $32.67 | 6,996,828 |
| 2022-08-24 | $32.04 | $32.39 | $31.91 | $32.29 | $32.29 | 8,896,274 |
| 2022-08-23 | $32.19 | $32.71 | $32.16 | $32.55 | $32.55 | 10,199,476 |
| 2022-08-22 | $31.53 | $31.79 | $31.28 | $31.71 | $31.71 | 10,577,057 |
| 2022-08-19 | $31.83 | $31.93 | $31.47 | $31.51 | $31.51 | 16,594,578 |
| 2022-08-18 | $31.66 | $31.95 | $31.58 | $31.92 | $31.92 | 9,264,844 |
| 2022-08-17 | $31.03 | $31.43 | $30.78 | $31.29 | $31.29 | 9,541,218 |
| 2022-08-16 | $31.05 | $31.22 | $30.85 | $30.93 | $30.93 | 8,540,682 |
| 2022-08-15 | $30.44 | $31.00 | $30.28 | $30.96 | $30.96 | 8,130,931 |
| 2022-08-12 | $31.31 | $31.71 | $31.14 | $31.67 | $31.67 | 7,813,989 |
| 2022-08-11 | $31.34 | $31.57 | $31.16 | $31.42 | $31.42 | 11,116,041 |
| 2022-08-10 | $31.00 | $31.01 | $30.54 | $30.80 | $30.45 | 11,735,517 |
| 2022-08-09 | $30.70 | $30.88 | $30.47 | $30.57 | $30.22 | 9,564,874 |
| 2022-08-08 | $30.34 | $30.45 | $30.04 | $30.16 | $29.82 | 9,687,457 |
| 2022-08-05 | $29.07 | $29.94 | $29.07 | $29.66 | $29.32 | 12,266,340 |
| 2022-08-04 | $29.94 | $29.96 | $29.32 | $29.35 | $29.02 | 14,429,037 |
| 2022-08-03 | $30.21 | $30.26 | $29.60 | $29.69 | $29.35 | 13,523,770 |
| 2022-08-02 | $30.00 | $30.11 | $29.35 | $29.36 | $29.03 | 17,030,664 |
| 2022-08-01 | $29.00 | $29.11 | $28.74 | $29.05 | $28.72 | 13,983,619 |
| 2022-07-29 | $28.80 | $29.43 | $28.80 | $29.38 | $29.05 | 14,193,039 |
| 2022-07-28 | $28.49 | $28.58 | $28.02 | $28.47 | $28.15 | 13,455,815 |
| 2022-07-27 | $28.35 | $28.86 | $28.08 | $28.76 | $28.43 | 9,767,409 |
| 2022-07-26 | $28.35 | $28.43 | $27.90 | $28.07 | $27.75 | 8,057,700 |
| 2022-07-25 | $27.76 | $28.12 | $27.56 | $28.12 | $27.80 | 8,862,486 |
| 2022-07-22 | $27.61 | $27.88 | $27.32 | $27.55 | $27.24 | 10,903,451 |
| 2022-07-21 | $27.22 | $27.82 | $27.10 | $27.78 | $27.47 | 9,413,891 |
| 2022-07-20 | $28.08 | $28.23 | $27.80 | $28.14 | $27.82 | 9,983,609 |
| 2022-07-19 | $27.52 | $28.12 | $27.51 | $28.06 | $27.74 | 10,550,505 |
| 2022-07-18 | $27.80 | $27.95 | $27.22 | $27.33 | $27.02 | 10,364,666 |
| 2022-07-15 | $26.70 | $26.79 | $26.34 | $26.66 | $26.36 | 9,124,591 |
| 2022-07-14 | $25.65 | $26.04 | $25.37 | $26.02 | $25.72 | 14,617,370 |
| 2022-07-13 | $26.67 | $27.28 | $26.63 | $27.01 | $26.70 | 9,221,013 |
| 2022-07-12 | $26.71 | $27.02 | $26.56 | $26.88 | $26.58 | 12,383,491 |
| 2022-07-11 | $27.45 | $27.59 | $27.09 | $27.46 | $27.15 | 10,141,434 |
| 2022-07-08 | $28.35 | $28.46 | $27.64 | $27.84 | $27.52 | 11,371,988 |
| 2022-07-07 | $27.94 | $28.09 | $27.61 | $27.78 | $27.47 | 16,520,525 |
| 2022-07-06 | $26.87 | $27.18 | $26.03 | $26.72 | $26.42 | 13,916,874 |
| 2022-07-05 | $27.41 | $27.46 | $26.53 | $27.15 | $26.84 | 17,338,497 |
| 2022-07-01 | $27.95 | $28.33 | $27.30 | $28.28 | $27.96 | 11,915,114 |
| 2022-06-30 | $28.48 | $28.53 | $27.93 | $28.35 | $28.03 | 12,473,683 |
| 2022-06-29 | $29.60 | $29.72 | $28.71 | $28.77 | $28.44 | 15,388,684 |
| 2022-06-28 | $29.33 | $29.53 | $28.79 | $29.07 | $28.74 | 13,501,467 |
| 2022-06-27 | $28.65 | $29.06 | $28.50 | $28.70 | $28.37 | 10,856,649 |
| 2022-06-24 | $28.18 | $28.53 | $27.88 | $28.23 | $27.91 | 12,357,853 |
| 2022-06-23 | $28.26 | $28.26 | $27.06 | $27.36 | $27.05 | 13,695,381 |
| 2022-06-22 | $28.05 | $28.44 | $27.85 | $28.09 | $27.77 | 12,539,743 |
| 2022-06-21 | $29.18 | $29.27 | $28.82 | $29.12 | $28.79 | 13,941,880 |
| 2022-06-17 | $29.11 | $29.31 | $27.69 | $27.76 | $27.45 | 23,876,124 |
| 2022-06-16 | $29.76 | $30.01 | $29.45 | $29.58 | $29.24 | 15,950,318 |
| 2022-06-15 | $31.25 | $31.39 | $30.29 | $31.02 | $30.67 | 10,857,371 |
| 2022-06-14 | $31.54 | $31.90 | $30.49 | $30.86 | $30.51 | 11,609,571 |
| 2022-06-13 | $31.45 | $31.69 | $30.56 | $31.22 | $30.87 | 16,638,318 |
| 2022-06-10 | $32.50 | $32.66 | $32.16 | $32.46 | $32.09 | 12,180,214 |
| 2022-06-09 | $33.94 | $34.04 | $33.51 | $33.52 | $33.14 | 7,968,078 |
| 2022-06-08 | $33.92 | $34.30 | $33.76 | $34.12 | $33.73 | 9,720,579 |
| 2022-06-07 | $33.31 | $34.20 | $33.28 | $34.19 | $33.80 | 13,863,179 |
| 2022-06-06 | $33.20 | $33.37 | $33.00 | $33.10 | $32.72 | 6,750,750 |
| 2022-06-03 | $32.78 | $33.04 | $32.75 | $32.98 | $32.61 | 8,163,152 |
| 2022-06-02 | $32.37 | $33.00 | $32.28 | $32.82 | $32.45 | 7,617,092 |
| 2022-06-01 | $32.72 | $32.86 | $32.18 | $32.69 | $32.32 | 9,856,071 |
| 2022-05-31 | $33.04 | $33.21 | $32.34 | $32.37 | $32.00 | 13,369,078 |
| 2022-05-27 | $32.41 | $32.66 | $32.24 | $32.56 | $32.19 | 8,402,041 |
| 2022-05-26 | $32.57 | $32.92 | $32.54 | $32.67 | $32.30 | 10,621,730 |
| 2022-05-25 | $32.14 | $32.44 | $31.96 | $32.37 | $32.00 | 9,442,247 |
| 2022-05-24 | $31.78 | $32.18 | $31.55 | $32.08 | $31.72 | 10,519,270 |
| 2022-05-23 | $32.00 | $32.34 | $31.86 | $32.11 | $31.75 | 12,621,609 |
| 2022-05-20 | $31.37 | $31.80 | $30.75 | $31.28 | $30.93 | 12,702,099 |
| 2022-05-19 | $30.55 | $31.39 | $30.55 | $31.03 | $30.68 | 12,418,403 |
| 2022-05-18 | $31.88 | $32.06 | $30.94 | $31.11 | $30.76 | 11,209,744 |
| 2022-05-17 | $31.56 | $31.69 | $31.27 | $31.48 | $31.12 | 10,712,201 |
| 2022-05-16 | $30.62 | $31.29 | $30.60 | $31.02 | $30.67 | 16,776,733 |
| 2022-05-13 | $29.99 | $30.62 | $29.98 | $30.49 | $30.14 | 14,035,118 |
| 2022-05-12 | $29.65 | $29.70 | $28.93 | $29.61 | $29.27 | 17,077,034 |
| 2022-05-11 | $30.77 | $31.15 | $30.17 | $30.22 | $29.55 | 15,016,901 |
| 2022-05-10 | $30.22 | $30.44 | $29.25 | $29.89 | $29.23 | 15,934,836 |
| 2022-05-09 | $30.86 | $30.87 | $29.60 | $29.68 | $29.02 | 18,948,126 |
| 2022-05-06 | $31.72 | $31.90 | $31.35 | $31.86 | $31.15 | 17,155,378 |
| 2022-05-05 | $31.65 | $31.74 | $30.79 | $31.22 | $30.53 | 16,744,866 |
| 2022-05-04 | $31.55 | $31.93 | $31.12 | $31.85 | $31.14 | 15,324,134 |
| 2022-05-03 | $30.30 | $31.30 | $30.24 | $31.18 | $30.49 | 19,291,489 |
| 2022-05-02 | $28.55 | $28.87 | $28.16 | $28.86 | $28.22 | 12,851,376 |
| 2022-04-29 | $29.30 | $29.52 | $28.69 | $28.72 | $28.08 | 15,366,937 |
| 2022-04-28 | $28.87 | $29.42 | $28.44 | $29.35 | $28.70 | 13,897,875 |
| 2022-04-27 | $28.46 | $28.77 | $28.23 | $28.60 | $27.97 | 13,325,307 |
| 2022-04-26 | $28.29 | $28.91 | $28.27 | $28.35 | $27.72 | 13,563,292 |
| 2022-04-25 | $28.81 | $28.89 | $27.93 | $28.73 | $28.09 | 18,157,185 |
| 2022-04-22 | $30.51 | $30.78 | $29.77 | $29.88 | $29.22 | 12,247,196 |
| 2022-04-21 | $31.63 | $31.74 | $30.71 | $30.81 | $30.13 | 9,336,727 |
| 2022-04-20 | $31.32 | $31.49 | $31.14 | $31.40 | $30.70 | 8,406,607 |
| 2022-04-19 | $31.34 | $31.75 | $31.22 | $31.41 | $30.71 | 9,101,388 |
| 2022-04-18 | $31.34 | $31.46 | $31.05 | $31.25 | $30.56 | 7,479,140 |
| 2022-04-14 | $31.23 | $31.42 | $31.08 | $31.29 | $30.60 | 8,472,523 |
| 2022-04-13 | $31.08 | $31.25 | $30.94 | $31.21 | $30.52 | 9,507,307 |
| 2022-04-12 | $30.67 | $31.06 | $30.52 | $30.54 | $29.86 | 10,874,520 |
| 2022-04-11 | $30.46 | $30.49 | $29.89 | $29.97 | $29.31 | 10,320,475 |
| 2022-04-08 | $29.92 | $30.57 | $29.92 | $30.47 | $29.79 | 15,492,749 |
| 2022-04-07 | $29.89 | $30.02 | $29.33 | $29.86 | $29.20 | 14,060,236 |
| 2022-04-06 | $30.00 | $30.11 | $29.44 | $29.59 | $28.93 | 12,974,684 |
| 2022-04-05 | $30.09 | $30.31 | $29.56 | $29.70 | $29.04 | 14,833,158 |
| 2022-04-04 | $30.00 | $30.04 | $29.62 | $29.79 | $29.13 | 13,302,404 |
| 2022-04-01 | $29.55 | $29.87 | $29.45 | $29.84 | $29.18 | 10,204,634 |
| 2022-03-31 | $29.73 | $29.91 | $29.38 | $29.40 | $28.75 | 13,423,450 |
| 2022-03-30 | $29.94 | $30.34 | $29.89 | $30.07 | $29.40 | 14,757,377 |
| 2022-03-29 | $29.25 | $29.67 | $28.98 | $29.61 | $28.95 | 15,603,498 |
| 2022-03-28 | $30.21 | $30.23 | $29.81 | $29.93 | $29.27 | 14,869,154 |
| 2022-03-25 | $30.59 | $31.24 | $30.58 | $31.05 | $30.36 | 16,884,092 |
| 2022-03-24 | $31.00 | $31.07 | $30.61 | $30.74 | $30.06 | 10,445,446 |
| 2022-03-23 | $30.50 | $30.96 | $30.39 | $30.76 | $30.08 | 21,289,987 |
| 2022-03-22 | $29.91 | $29.91 | $29.34 | $29.67 | $29.01 | 10,241,961 |
| 2022-03-21 | $29.41 | $29.87 | $29.40 | $29.80 | $29.14 | 13,622,872 |
| 2022-03-18 | $28.66 | $28.85 | $28.37 | $28.74 | $28.10 | 16,152,341 |
| 2022-03-17 | $28.97 | $29.23 | $28.81 | $29.04 | $28.40 | 18,703,945 |
| 2022-03-16 | $28.39 | $28.62 | $28.14 | $28.61 | $27.98 | 17,662,126 |
| 2022-03-15 | $27.61 | $28.33 | $27.31 | $28.05 | $27.43 | 15,614,595 |
| 2022-03-14 | $27.88 | $28.09 | $27.44 | $27.86 | $27.24 | 19,434,692 |
| 2022-03-11 | $28.38 | $28.76 | $28.20 | $28.27 | $27.64 | 19,553,848 |
| 2022-03-10 | $28.88 | $29.13 | $28.55 | $29.03 | $28.39 | 20,436,682 |
| 2022-03-09 | $29.10 | $29.54 | $28.72 | $29.03 | $28.39 | 24,512,217 |
| 2022-03-08 | $29.44 | $30.27 | $29.08 | $29.75 | $29.09 | 33,894,416 |
| 2022-03-07 | $28.37 | $28.73 | $27.97 | $28.50 | $27.87 | 26,330,180 |
| 2022-03-04 | $28.02 | $28.19 | $27.56 | $28.01 | $27.39 | 22,955,608 |
| 2022-03-03 | $29.18 | $29.48 | $28.63 | $28.74 | $28.10 | 18,735,711 |
| 2022-03-02 | $29.82 | $30.33 | $29.67 | $30.11 | $29.44 | 28,593,518 |
| 2022-03-01 | $28.78 | $29.33 | $28.18 | $28.49 | $27.86 | 24,860,008 |
| 2022-02-28 | $28.53 | $29.35 | $28.32 | $29.21 | $28.56 | 37,847,768 |
| 2022-02-25 | $30.06 | $30.75 | $29.95 | $30.73 | $30.05 | 22,371,647 |
| 2022-02-24 | $29.77 | $30.01 | $28.51 | $29.17 | $28.52 | 39,965,267 |
| 2022-02-23 | $31.21 | $31.40 | $31.01 | $31.13 | $30.44 | 11,924,529 |
| 2022-02-22 | $31.77 | $31.88 | $30.81 | $31.06 | $30.37 | 16,337,616 |
| 2022-02-18 | $32.09 | $32.16 | $31.62 | $31.77 | $31.07 | 11,377,258 |
| 2022-02-17 | $32.48 | $32.59 | $32.00 | $32.29 | $31.57 | 12,509,611 |
| 2022-02-16 | $32.47 | $33.00 | $32.42 | $32.48 | $31.44 | 15,300,458 |
| 2022-02-15 | $31.99 | $32.30 | $31.46 | $32.16 | $31.13 | 19,796,188 |
| 2022-02-14 | $33.13 | $33.16 | $32.16 | $32.45 | $31.41 | 20,608,512 |
| 2022-02-11 | $33.57 | $34.16 | $33.15 | $33.23 | $32.17 | 29,645,929 |
| 2022-02-10 | $33.00 | $33.62 | $32.93 | $33.06 | $32.00 | 13,024,328 |
| 2022-02-09 | $33.28 | $33.70 | $32.92 | $32.99 | $31.94 | 17,658,648 |
| 2022-02-08 | $33.46 | $33.56 | $32.28 | $32.81 | $31.76 | 19,711,094 |
| 2022-02-07 | $32.69 | $33.59 | $32.56 | $33.34 | $32.27 | 15,654,905 |
| 2022-02-04 | $32.72 | $33.19 | $32.69 | $32.88 | $31.83 | 16,951,082 |
| 2022-02-03 | $32.07 | $32.34 | $31.68 | $32.15 | $31.12 | 13,173,055 |
| 2022-02-02 | $31.80 | $32.04 | $31.62 | $31.96 | $30.94 | 11,775,192 |
| 2022-02-01 | $31.20 | $31.89 | $31.07 | $31.76 | $30.74 | 15,409,069 |
| 2022-01-31 | $31.12 | $31.14 | $30.75 | $30.92 | $29.93 | 10,179,035 |
| 2022-01-28 | $31.05 | $31.35 | $30.65 | $31.07 | $30.08 | 14,609,171 |
| 2022-01-27 | $32.02 | $32.15 | $31.14 | $31.53 | $30.52 | 14,708,576 |
| 2022-01-26 | $32.01 | $32.13 | $31.24 | $31.50 | $30.49 | 16,619,975 |
| 2022-01-25 | $30.25 | $31.48 | $29.85 | $31.40 | $30.40 | 17,654,974 |
| 2022-01-24 | $29.40 | $29.99 | $28.89 | $29.98 | $29.02 | 20,998,670 |
| 2022-01-21 | $30.85 | $31.08 | $30.55 | $30.71 | $29.73 | 17,472,587 |
| 2022-01-20 | $31.53 | $31.97 | $31.33 | $31.36 | $30.36 | 12,563,113 |
| 2022-01-19 | $32.51 | $32.64 | $31.74 | $32.10 | $31.07 | 14,439,002 |
| 2022-01-18 | $32.40 | $32.56 | $31.90 | $32.38 | $31.34 | 16,048,000 |
| 2022-01-14 | $31.63 | $32.07 | $31.59 | $32.04 | $31.02 | 19,625,866 |
| 2022-01-13 | $31.40 | $31.60 | $31.16 | $31.22 | $30.22 | 14,885,639 |
| 2022-01-12 | $31.13 | $31.40 | $31.05 | $31.19 | $30.19 | 19,244,675 |
| 2022-01-11 | $29.80 | $30.59 | $29.67 | $30.54 | $29.56 | 14,514,265 |
| 2022-01-10 | $29.86 | $29.96 | $29.38 | $29.56 | $28.61 | 10,207,323 |
| 2022-01-07 | $29.27 | $29.70 | $29.08 | $29.67 | $28.72 | 16,171,794 |
| 2022-01-06 | $29.02 | $29.12 | $28.59 | $28.81 | $27.89 | 13,366,857 |
| 2022-01-05 | $28.93 | $29.07 | $28.36 | $28.37 | $27.46 | 13,507,926 |
| 2022-01-04 | $28.13 | $28.70 | $28.11 | $28.55 | $27.64 | 15,444,301 |
| 2022-01-03 | $26.69 | $27.48 | $26.65 | $27.37 | $26.49 | 9,797,796 |
| 2021-12-31 | $26.55 | $26.74 | $26.51 | $26.63 | $25.78 | 6,463,376 |
| 2021-12-30 | $27.08 | $27.20 | $26.68 | $26.69 | $25.84 | 9,713,835 |
| 2021-12-29 | $27.11 | $27.27 | $26.95 | $26.99 | $26.13 | 10,909,114 |
| 2021-12-28 | $27.16 | $27.31 | $26.90 | $27.07 | $26.20 | 8,451,405 |
| 2021-12-27 | $26.79 | $27.16 | $26.48 | $27.14 | $26.27 | 8,460,630 |
| 2021-12-23 | $27.17 | $27.45 | $26.94 | $26.97 | $26.11 | 10,719,369 |
| 2021-12-22 | $26.60 | $26.84 | $26.35 | $26.77 | $25.91 | 10,692,090 |
| 2021-12-21 | $26.04 | $26.53 | $26.03 | $26.43 | $25.58 | 14,712,781 |
| 2021-12-20 | $25.84 | $25.86 | $25.33 | $25.65 | $24.83 | 28,787,881 |
| 2021-12-17 | $26.74 | $26.74 | $26.30 | $26.30 | $25.46 | 11,410,122 |
| 2021-12-16 | $26.88 | $27.14 | $26.70 | $26.73 | $25.88 | 10,366,124 |
| 2021-12-15 | $26.51 | $26.70 | $26.06 | $26.62 | $25.77 | 9,290,819 |
| 2021-12-14 | $26.49 | $26.92 | $26.47 | $26.55 | $25.70 | 8,619,821 |
| 2021-12-13 | $26.88 | $26.97 | $26.55 | $26.59 | $25.74 | 8,848,969 |
| 2021-12-10 | $27.42 | $27.45 | $27.12 | $27.41 | $26.53 | 8,256,620 |
| 2021-12-09 | $27.15 | $27.25 | $26.91 | $27.16 | $26.29 | 9,527,397 |
| 2021-12-08 | $27.65 | $27.80 | $27.46 | $27.50 | $26.62 | 7,878,109 |
| 2021-12-07 | $27.66 | $27.91 | $27.46 | $27.54 | $26.66 | 9,051,758 |
| 2021-12-06 | $27.65 | $27.70 | $27.30 | $27.33 | $26.46 | 10,104,717 |
| 2021-12-03 | $27.44 | $27.46 | $26.76 | $26.91 | $26.05 | 10,792,183 |
| 2021-12-02 | $26.45 | $27.18 | $26.28 | $27.06 | $26.19 | 15,192,551 |
| 2021-12-01 | $26.62 | $26.76 | $25.72 | $25.74 | $24.92 | 9,846,297 |
| 2021-11-30 | $26.07 | $26.27 | $25.71 | $25.96 | $25.13 | 13,760,193 |
| 2021-11-29 | $26.49 | $26.69 | $26.15 | $26.18 | $25.34 | 10,096,583 |
| 2021-11-26 | $25.77 | $25.99 | $25.46 | $25.96 | $25.13 | 16,770,402 |
| 2021-11-24 | $27.26 | $27.70 | $27.25 | $27.65 | $26.77 | 7,205,112 |
| 2021-11-23 | $27.06 | $27.51 | $27.06 | $27.46 | $26.58 | 9,981,846 |
| 2021-11-22 | $26.25 | $26.94 | $26.22 | $26.66 | $25.81 | 10,029,274 |
| 2021-11-19 | $26.37 | $26.51 | $26.10 | $26.23 | $25.39 | 12,268,301 |
| 2021-11-18 | $27.04 | $27.33 | $26.91 | $27.29 | $26.42 | 9,160,956 |
| 2021-11-17 | $27.57 | $27.87 | $27.38 | $27.43 | $26.55 | 5,335,052 |
| 2021-11-16 | $27.96 | $28.01 | $27.63 | $27.67 | $26.79 | 7,109,498 |
| 2021-11-15 | $27.44 | $27.65 | $27.08 | $27.55 | $26.67 | 7,681,072 |
| 2021-11-12 | $27.34 | $27.54 | $27.27 | $27.38 | $26.50 | 6,907,590 |
| 2021-11-11 | $27.59 | $27.86 | $27.38 | $27.41 | $26.53 | 6,749,113 |
| 2021-11-10 | $28.00 | $28.09 | $27.28 | $27.42 | $26.54 | 8,165,038 |
| 2021-11-09 | $28.14 | $28.22 | $27.72 | $28.20 | $26.98 | 7,483,736 |
| 2021-11-08 | $28.06 | $28.30 | $27.84 | $28.02 | $26.80 | 8,086,657 |
| 2021-11-05 | $27.93 | $27.95 | $27.57 | $27.85 | $26.64 | 8,295,262 |
| 2021-11-04 | $27.65 | $27.84 | $27.17 | $27.31 | $26.12 | 12,463,824 |
| 2021-11-03 | $27.47 | $27.55 | $27.22 | $27.26 | $26.08 | 16,392,212 |
| 2021-11-02 | $28.37 | $28.42 | $27.92 | $27.94 | $26.73 | 18,745,195 |
| 2021-11-01 | $29.19 | $29.38 | $29.06 | $29.28 | $28.01 | 10,473,826 |
| 2021-10-29 | $28.98 | $29.12 | $28.63 | $28.79 | $27.54 | 11,075,706 |
| 2021-10-28 | $29.12 | $29.27 | $28.88 | $29.22 | $27.95 | 8,716,749 |
| 2021-10-27 | $29.26 | $29.74 | $29.18 | $29.25 | $27.98 | 10,507,008 |
| 2021-10-26 | $29.80 | $29.82 | $29.43 | $29.64 | $28.35 | 7,329,356 |
| 2021-10-25 | $29.85 | $29.94 | $29.57 | $29.71 | $28.42 | 6,590,839 |
| 2021-10-22 | $29.44 | $29.59 | $29.17 | $29.51 | $28.23 | 8,098,905 |
| 2021-10-21 | $29.89 | $29.99 | $29.28 | $29.44 | $28.16 | 9,281,941 |
| 2021-10-20 | $29.78 | $30.29 | $29.66 | $30.13 | $28.82 | 6,858,908 |
| 2021-10-19 | $29.92 | $30.02 | $29.78 | $29.86 | $28.56 | 6,069,411 |
| 2021-10-18 | $29.95 | $29.97 | $29.60 | $29.71 | $28.42 | 9,172,502 |
| 2021-10-15 | $29.97 | $30.11 | $29.86 | $29.93 | $28.63 | 11,813,057 |
| 2021-10-14 | $29.60 | $29.67 | $29.36 | $29.45 | $28.17 | 9,784,220 |
| 2021-10-13 | $28.74 | $29.32 | $28.58 | $29.19 | $27.92 | 9,068,022 |
| 2021-10-12 | $29.02 | $29.29 | $28.79 | $29.10 | $27.84 | 13,346,822 |
| 2021-10-11 | $29.40 | $29.55 | $29.05 | $29.10 | $27.84 | 11,034,972 |
| 2021-10-08 | $28.70 | $29.00 | $28.67 | $28.87 | $27.62 | 12,630,380 |
| 2021-10-07 | $27.97 | $28.33 | $27.84 | $28.23 | $27.00 | 11,055,361 |
| 2021-10-06 | $27.98 | $28.15 | $27.66 | $28.11 | $26.89 | 20,228,039 |
| 2021-10-05 | $28.40 | $28.78 | $28.18 | $28.42 | $27.19 | 14,724,160 |
| 2021-10-04 | $27.97 | $28.43 | $27.89 | $28.01 | $26.79 | 15,151,690 |
| 2021-10-01 | $27.41 | $27.74 | $27.31 | $27.60 | $26.40 | 10,620,190 |
| 2021-09-30 | $27.33 | $27.55 | $27.04 | $27.33 | $26.14 | 14,577,319 |
| 2021-09-29 | $27.03 | $27.28 | $26.72 | $27.11 | $25.93 | 10,912,494 |
| 2021-09-28 | $27.86 | $27.89 | $27.18 | $27.24 | $26.06 | 19,706,372 |
| 2021-09-27 | $26.91 | $27.24 | $26.90 | $27.08 | $25.90 | 15,171,237 |
| 2021-09-24 | $25.96 | $26.32 | $25.90 | $26.24 | $25.10 | 8,346,611 |
| 2021-09-23 | $25.78 | $26.25 | $25.65 | $26.16 | $25.02 | 10,291,168 |
| 2021-09-22 | $25.92 | $26.10 | $25.65 | $25.65 | $24.54 | 12,787,952 |
| 2021-09-21 | $25.47 | $25.53 | $25.08 | $25.23 | $24.13 | 12,694,814 |
| 2021-09-20 | $24.94 | $25.08 | $24.53 | $24.83 | $23.75 | 12,748,337 |
| 2021-09-17 | $25.42 | $25.47 | $24.96 | $25.24 | $24.14 | 13,388,020 |
| 2021-09-16 | $25.73 | $25.75 | $25.23 | $25.34 | $24.24 | 10,188,128 |
| 2021-09-15 | $25.38 | $25.86 | $25.36 | $25.77 | $24.65 | 15,378,606 |
| 2021-09-14 | $25.40 | $25.40 | $24.58 | $24.65 | $23.58 | 9,315,481 |
| 2021-09-13 | $24.79 | $25.18 | $24.79 | $25.04 | $23.95 | 10,036,442 |
| 2021-09-10 | $24.70 | $24.77 | $24.47 | $24.50 | $23.44 | 7,679,066 |
| 2021-09-09 | $24.26 | $24.55 | $24.17 | $24.31 | $23.25 | 9,199,190 |
| 2021-09-08 | $24.90 | $25.00 | $24.40 | $24.42 | $23.36 | 8,838,354 |
| 2021-09-07 | $24.64 | $24.96 | $24.54 | $24.59 | $23.52 | 6,993,887 |
| 2021-09-03 | $24.78 | $24.93 | $24.62 | $24.78 | $23.70 | 6,735,844 |
| 2021-09-02 | $24.62 | $25.03 | $24.58 | $24.84 | $23.76 | 8,062,321 |
| 2021-09-01 | $24.58 | $24.68 | $24.26 | $24.31 | $23.25 | 8,882,770 |
| 2021-08-31 | $24.62 | $24.78 | $24.44 | $24.46 | $23.40 | 8,727,878 |
| 2021-08-30 | $24.95 | $25.00 | $24.60 | $24.70 | $23.63 | 7,539,147 |
| 2021-08-27 | $24.59 | $25.08 | $24.57 | $24.94 | $23.86 | 9,064,363 |
| 2021-08-26 | $24.59 | $24.70 | $24.29 | $24.30 | $23.25 | 6,231,089 |
| 2021-08-25 | $24.55 | $24.71 | $24.44 | $24.63 | $23.56 | 6,661,348 |
| 2021-08-24 | $24.48 | $24.76 | $24.45 | $24.65 | $23.58 | 7,890,710 |
| 2021-08-23 | $24.20 | $24.51 | $24.18 | $24.39 | $23.33 | 11,174,288 |
| 2021-08-20 | $23.49 | $23.66 | $23.39 | $23.64 | $22.61 | 14,979,693 |
| 2021-08-19 | $23.85 | $23.93 | $23.39 | $23.56 | $22.54 | 18,868,655 |
| 2021-08-18 | $25.01 | $25.09 | $24.34 | $24.35 | $23.29 | 15,179,410 |
| 2021-08-17 | $24.70 | $25.18 | $24.57 | $24.77 | $23.69 | 7,944,723 |
| 2021-08-16 | $24.84 | $24.86 | $24.54 | $24.73 | $23.66 | 8,497,235 |
| 2021-08-13 | $25.42 | $25.54 | $25.21 | $25.22 | $24.13 | 6,431,863 |
| 2021-08-12 | $25.68 | $25.75 | $25.40 | $25.67 | $24.56 | 8,889,200 |
| 2021-08-11 | $25.83 | $26.10 | $25.67 | $26.07 | $24.62 | 8,525,778 |
| 2021-08-10 | $25.38 | $25.90 | $25.37 | $25.88 | $24.44 | 8,632,124 |
| 2021-08-09 | $25.37 | $25.51 | $25.24 | $25.28 | $23.88 | 9,423,450 |
| 2021-08-06 | $25.60 | $25.69 | $25.37 | $25.56 | $24.14 | 9,165,524 |
| 2021-08-05 | $25.44 | $25.63 | $25.25 | $25.34 | $23.93 | 9,580,693 |
| 2021-08-04 | $25.38 | $25.55 | $24.99 | $25.06 | $23.67 | 12,701,899 |
| 2021-08-03 | $25.26 | $25.78 | $24.83 | $25.69 | $24.27 | 23,114,192 |
| 2021-08-02 | $24.30 | $24.74 | $24.04 | $24.08 | $22.74 | 14,522,658 |
| 2021-07-30 | $24.35 | $24.43 | $24.06 | $24.18 | $22.84 | 11,427,576 |
| 2021-07-29 | $25.10 | $25.18 | $24.62 | $24.63 | $23.26 | 10,317,531 |
| 2021-07-28 | $24.25 | $24.52 | $24.18 | $24.40 | $23.05 | 7,767,205 |
| 2021-07-27 | $24.17 | $24.40 | $24.02 | $24.25 | $22.91 | 8,707,454 |
| 2021-07-26 | $23.88 | $24.42 | $23.85 | $24.33 | $22.98 | 10,080,991 |
| 2021-07-23 | $23.79 | $23.87 | $23.40 | $23.54 | $22.23 | 8,833,257 |
| 2021-07-22 | $23.91 | $23.91 | $23.47 | $23.63 | $22.32 | 8,891,326 |
| 2021-07-21 | $23.68 | $24.12 | $23.65 | $23.91 | $22.58 | 12,075,268 |
| 2021-07-20 | $22.83 | $23.23 | $22.64 | $23.11 | $21.83 | 24,185,521 |
| 2021-07-19 | $23.30 | $23.47 | $22.82 | $23.09 | $21.81 | 27,087,170 |
| 2021-07-16 | $24.83 | $24.88 | $23.78 | $23.87 | $22.55 | 18,520,802 |
| 2021-07-15 | $24.73 | $25.00 | $24.60 | $24.65 | $23.28 | 9,777,331 |
| 2021-07-14 | $25.86 | $26.04 | $25.18 | $25.23 | $23.83 | 11,657,502 |
| 2021-07-13 | $25.83 | $25.92 | $25.54 | $25.58 | $24.16 | 7,422,454 |
| 2021-07-12 | $25.77 | $26.15 | $25.58 | $25.88 | $24.44 | 6,634,405 |
| 2021-07-09 | $25.84 | $26.10 | $25.69 | $26.01 | $24.57 | 7,059,653 |
| 2021-07-08 | $25.23 | $25.79 | $25.20 | $25.58 | $24.16 | 10,075,485 |
| 2021-07-07 | $25.78 | $26.12 | $25.47 | $25.73 | $24.30 | 13,309,128 |
| 2021-07-06 | $26.90 | $26.92 | $25.73 | $25.97 | $24.53 | 17,917,946 |
| 2021-07-02 | $26.96 | $27.05 | $26.71 | $26.98 | $25.48 | 5,754,270 |
| 2021-07-01 | $27.12 | $27.23 | $26.88 | $27.08 | $25.58 | 9,532,868 |
| 2021-06-30 | $26.30 | $26.59 | $26.28 | $26.42 | $24.95 | 6,730,250 |
| 2021-06-29 | $26.55 | $26.70 | $26.27 | $26.27 | $24.81 | 7,186,531 |
| 2021-06-28 | $26.96 | $26.98 | $26.37 | $26.46 | $24.99 | 13,491,064 |
| 2021-06-25 | $27.48 | $27.57 | $27.27 | $27.32 | $25.80 | 7,337,540 |
| 2021-06-24 | $27.32 | $27.40 | $27.15 | $27.32 | $25.80 | 9,270,590 |
| 2021-06-23 | $27.69 | $27.84 | $27.18 | $27.23 | $25.72 | 9,445,471 |
| 2021-06-22 | $27.11 | $27.28 | $26.85 | $27.15 | $25.64 | 6,998,234 |
| 2021-06-21 | $26.36 | $26.97 | $26.36 | $26.94 | $25.45 | 10,679,768 |
| 2021-06-18 | $26.31 | $26.64 | $26.08 | $26.10 | $24.65 | 15,720,174 |
| 2021-06-17 | $27.81 | $27.93 | $26.83 | $27.18 | $25.67 | 13,052,082 |
| 2021-06-16 | $28.29 | $28.32 | $27.78 | $27.93 | $26.38 | 9,174,452 |
| 2021-06-15 | $27.95 | $28.47 | $27.95 | $28.38 | $26.81 | 10,116,233 |
| 2021-06-14 | $27.88 | $28.49 | $27.86 | $28.04 | $26.48 | 12,362,229 |
| 2021-06-11 | $27.73 | $27.93 | $27.48 | $27.54 | $26.01 | 9,107,698 |
| 2021-06-10 | $27.90 | $28.07 | $27.38 | $27.51 | $25.98 | 8,183,662 |
| 2021-06-09 | $27.78 | $27.93 | $27.57 | $27.59 | $26.06 | 11,880,517 |
| 2021-06-08 | $27.07 | $27.89 | $26.94 | $27.73 | $26.19 | 16,476,296 |
| 2021-06-07 | $27.43 | $27.55 | $27.23 | $27.26 | $25.75 | 9,083,862 |
| 2021-06-04 | $27.62 | $27.73 | $27.19 | $27.44 | $25.92 | 13,349,084 |
| 2021-06-03 | $27.38 | $27.88 | $27.31 | $27.76 | $26.22 | 13,473,618 |
| 2021-06-02 | $27.15 | $27.71 | $26.94 | $27.63 | $26.10 | 19,368,494 |
| 2021-06-01 | $26.77 | $27.08 | $26.75 | $27.02 | $25.52 | 19,036,797 |
| 2021-05-28 | $26.13 | $26.34 | $26.07 | $26.23 | $24.78 | 15,652,026 |
| 2021-05-27 | $26.04 | $26.29 | $26.02 | $26.28 | $24.82 | 18,662,857 |
| 2021-05-26 | $26.32 | $26.46 | $26.20 | $26.31 | $24.85 | 9,430,316 |
| 2021-05-25 | $26.86 | $26.90 | $26.24 | $26.28 | $24.82 | 12,534,913 |
| 2021-05-24 | $26.69 | $27.08 | $26.50 | $27.02 | $25.52 | 11,078,371 |
| 2021-05-21 | $26.64 | $26.81 | $26.47 | $26.52 | $25.05 | 9,388,911 |
| 2021-05-20 | $26.35 | $26.57 | $26.18 | $26.52 | $25.05 | 12,517,702 |
| 2021-05-19 | $26.38 | $26.49 | $26.00 | $26.18 | $24.73 | 16,020,684 |
| 2021-05-18 | $27.35 | $27.47 | $26.73 | $26.86 | $25.37 | 17,890,452 |
| 2021-05-17 | $26.48 | $27.08 | $26.48 | $27.08 | $25.58 | 11,436,495 |
| 2021-05-14 | $26.31 | $26.73 | $26.30 | $26.65 | $25.17 | 15,699,584 |
| 2021-05-13 | $25.89 | $26.27 | $25.56 | $25.89 | $24.45 | 13,309,612 |
| 2021-05-12 | $26.35 | $26.86 | $26.10 | $26.19 | $24.74 | 13,957,895 |
| 2021-05-11 | $26.08 | $26.45 | $25.94 | $25.97 | $24.53 | 14,524,713 |
| 2021-05-10 | $26.99 | $27.20 | $26.60 | $26.62 | $25.14 | 11,723,872 |
| 2021-05-07 | $26.03 | $26.75 | $25.93 | $26.73 | $25.25 | 11,713,477 |
| 2021-05-06 | $26.29 | $26.53 | $25.92 | $26.50 | $25.03 | 11,450,141 |
| 2021-05-05 | $26.23 | $26.78 | $26.11 | $26.78 | $25.00 | 19,475,900 |
| 2021-05-04 | $26.00 | $26.14 | $25.66 | $25.92 | $24.19 | 13,943,411 |
| 2021-05-03 | $25.47 | $25.73 | $25.32 | $25.69 | $23.98 | 8,035,934 |
| 2021-04-30 | $25.45 | $25.62 | $25.16 | $25.16 | $23.49 | 8,501,935 |
| 2021-04-29 | $25.83 | $25.95 | $25.30 | $25.50 | $23.80 | 11,644,599 |
| 2021-04-28 | $25.30 | $25.73 | $25.29 | $25.64 | $23.93 | 18,853,088 |
| 2021-04-27 | $25.14 | $25.31 | $24.73 | $24.94 | $23.28 | 16,564,244 |
| 2021-04-26 | $24.67 | $24.96 | $24.65 | $24.92 | $23.26 | 14,850,883 |
| 2021-04-23 | $24.35 | $24.55 | $24.23 | $24.52 | $22.89 | 12,329,092 |
| 2021-04-22 | $24.73 | $24.78 | $24.31 | $24.34 | $22.72 | 14,872,771 |
| 2021-04-21 | $24.57 | $25.01 | $24.49 | $24.96 | $23.30 | 14,763,065 |
| 2021-04-20 | $25.15 | $25.15 | $24.40 | $24.78 | $23.13 | 19,407,603 |
| 2021-04-19 | $25.46 | $25.63 | $25.19 | $25.31 | $23.63 | 10,967,168 |
| 2021-04-16 | $25.38 | $25.46 | $25.04 | $25.18 | $23.50 | 10,707,520 |
| 2021-04-15 | $25.35 | $25.44 | $25.10 | $25.20 | $23.52 | 12,977,233 |
| 2021-04-14 | $24.94 | $25.77 | $24.90 | $25.54 | $23.84 | 22,882,387 |
| 2021-04-13 | $24.70 | $24.80 | $24.54 | $24.62 | $22.98 | 15,819,939 |
| 2021-04-12 | $24.67 | $24.93 | $24.48 | $24.62 | $22.98 | 20,539,602 |
| 2021-04-09 | $24.58 | $24.77 | $24.32 | $24.39 | $22.77 | 14,609,757 |
| 2021-04-08 | $24.94 | $24.94 | $24.48 | $24.72 | $23.07 | 19,213,757 |
| 2021-04-07 | $25.20 | $25.57 | $25.15 | $25.37 | $23.68 | 15,516,899 |
| 2021-04-06 | $24.89 | $25.53 | $24.81 | $25.10 | $23.43 | 24,553,438 |
| 2021-04-05 | $24.58 | $24.71 | $24.10 | $24.26 | $22.65 | 19,634,440 |
| 2021-04-01 | $24.47 | $24.61 | $24.10 | $24.58 | $22.94 | 14,540,476 |
| 2021-03-31 | $24.61 | $24.68 | $24.31 | $24.35 | $22.73 | 10,283,238 |
| 2021-03-30 | $24.84 | $25.02 | $24.70 | $24.88 | $23.22 | 7,130,209 |
| 2021-03-29 | $24.93 | $25.28 | $24.82 | $25.18 | $23.50 | 11,019,154 |
| 2021-03-26 | $25.15 | $25.24 | $24.94 | $25.23 | $23.55 | 13,100,070 |
| 2021-03-25 | $24.21 | $24.60 | $23.89 | $24.57 | $22.93 | 13,726,781 |
| 2021-03-24 | $24.42 | $25.05 | $24.42 | $24.75 | $23.10 | 19,087,205 |
| 2021-03-23 | $24.52 | $24.81 | $24.04 | $24.06 | $22.46 | 16,836,353 |
| 2021-03-22 | $25.46 | $25.63 | $25.30 | $25.35 | $23.66 | 11,557,769 |
| 2021-03-19 | $25.38 | $25.82 | $25.07 | $25.44 | $23.75 | 10,844,667 |
| 2021-03-18 | $26.29 | $26.45 | $25.34 | $25.41 | $23.72 | 12,076,805 |
| 2021-03-17 | $25.95 | $26.54 | $25.95 | $26.47 | $24.71 | 9,737,158 |
| 2021-03-16 | $26.12 | $26.17 | $25.69 | $26.08 | $24.34 | 10,586,148 |
| 2021-03-15 | $26.70 | $26.84 | $26.21 | $26.49 | $24.73 | 13,049,168 |
| 2021-03-12 | $26.75 | $27.03 | $26.72 | $26.96 | $25.17 | 8,777,350 |
| 2021-03-11 | $26.73 | $26.99 | $26.50 | $26.65 | $24.88 | 9,835,599 |
| 2021-03-10 | $26.17 | $26.66 | $26.07 | $26.65 | $24.88 | 12,277,395 |
| 2021-03-09 | $26.32 | $26.44 | $25.98 | $26.11 | $24.37 | 12,226,640 |
| 2021-03-08 | $26.33 | $26.71 | $25.96 | $26.54 | $24.77 | 14,731,102 |
| 2021-03-05 | $26.83 | $27.10 | $26.33 | $26.77 | $24.99 | 21,166,307 |
| 2021-03-04 | $25.80 | $26.48 | $25.54 | $26.03 | $24.30 | 21,228,855 |
| 2021-03-03 | $24.96 | $25.98 | $24.96 | $25.58 | $23.88 | 20,420,560 |
| 2021-03-02 | $24.62 | $25.08 | $24.59 | $24.77 | $23.12 | 10,630,381 |
| 2021-03-01 | $24.82 | $25.09 | $24.48 | $24.58 | $22.94 | 12,169,147 |
| 2021-02-26 | $24.76 | $24.85 | $24.18 | $24.41 | $22.79 | 22,831,086 |
| 2021-02-25 | $25.92 | $26.13 | $25.27 | $25.59 | $23.89 | 28,494,466 |
| 2021-02-24 | $24.64 | $25.44 | $24.52 | $25.30 | $23.62 | 21,440,912 |
| 2021-02-23 | $24.08 | $24.32 | $23.33 | $24.23 | $22.62 | 21,295,515 |
| 2021-02-22 | $22.90 | $23.91 | $22.86 | $23.63 | $22.06 | 16,058,549 |
| 2021-02-19 | $22.56 | $22.98 | $22.53 | $22.87 | $21.35 | 12,257,667 |
| 2021-02-18 | $22.86 | $23.01 | $22.44 | $22.46 | $20.97 | 13,338,638 |
| 2021-02-17 | $23.29 | $23.59 | $22.91 | $23.58 | $21.71 | 17,464,384 |
| 2021-02-16 | $23.09 | $23.30 | $22.89 | $23.18 | $21.34 | 18,143,974 |
| 2021-02-12 | $21.24 | $21.95 | $21.17 | $21.91 | $20.17 | 12,072,864 |
| 2021-02-11 | $21.34 | $21.47 | $21.21 | $21.37 | $19.67 | 10,939,188 |
| 2021-02-10 | $21.32 | $21.70 | $21.16 | $21.58 | $19.87 | 17,571,609 |
| 2021-02-09 | $21.67 | $21.89 | $21.29 | $21.73 | $20.00 | 19,080,761 |
| 2021-02-08 | $21.20 | $22.22 | $21.17 | $22.03 | $20.28 | 35,302,614 |
| 2021-02-05 | $21.00 | $21.16 | $20.70 | $20.81 | $19.16 | 29,872,150 |
| 2021-02-04 | $21.16 | $21.24 | $20.77 | $20.99 | $19.32 | 26,715,764 |
| 2021-02-03 | $20.68 | $21.31 | $20.67 | $21.27 | $19.58 | 25,418,090 |
| 2021-02-02 | $21.48 | $21.50 | $20.43 | $20.75 | $19.10 | 44,628,401 |
| 2021-02-01 | $22.29 | $22.37 | $21.83 | $22.21 | $20.45 | 19,573,422 |
| 2021-01-29 | $22.54 | $22.69 | $22.05 | $22.22 | $20.45 | 12,194,579 |
| 2021-01-28 | $22.85 | $23.18 | $22.66 | $22.86 | $21.04 | 11,086,844 |
| 2021-01-27 | $22.77 | $23.31 | $22.41 | $22.73 | $20.92 | 14,209,336 |
| 2021-01-26 | $23.28 | $23.46 | $23.00 | $23.03 | $21.20 | 12,207,114 |
| 2021-01-25 | $23.16 | $23.23 | $22.76 | $23.07 | $21.24 | 17,207,706 |
| 2021-01-22 | $23.45 | $23.93 | $23.34 | $23.87 | $21.97 | 15,194,985 |
| 2021-01-21 | $24.66 | $24.68 | $23.79 | $24.02 | $22.11 | 11,698,629 |
| 2021-01-20 | $24.77 | $24.90 | $24.48 | $24.81 | $22.84 | 13,765,947 |
| 2021-01-19 | $24.62 | $24.80 | $24.41 | $24.65 | $22.69 | 15,885,187 |
| 2021-01-15 | $24.80 | $24.89 | $24.14 | $24.26 | $22.33 | 24,063,920 |
| 2021-01-14 | $25.02 | $25.55 | $24.97 | $25.47 | $23.45 | 14,279,035 |
| 2021-01-13 | $25.11 | $25.12 | $24.62 | $24.78 | $22.81 | 14,152,821 |
| 2021-01-12 | $24.94 | $25.19 | $24.72 | $25.01 | $23.02 | 16,929,721 |
| 2021-01-11 | $23.76 | $24.50 | $23.68 | $24.38 | $22.44 | 12,513,626 |
| 2021-01-08 | $24.17 | $24.49 | $23.99 | $24.40 | $22.46 | 20,189,633 |
| 2021-01-07 | $23.72 | $24.15 | $23.50 | $23.91 | $22.01 | 16,470,739 |
| 2021-01-06 | $23.37 | $23.86 | $22.94 | $23.41 | $21.55 | 25,221,440 |
| 2021-01-05 | $21.43 | $22.78 | $21.37 | $22.38 | $20.60 | 25,447,460 |
| 2021-01-04 | $21.09 | $21.13 | $20.55 | $20.83 | $19.17 | 14,485,142 |
| 2020-12-31 | $20.76 | $20.93 | $20.50 | $20.52 | $18.89 | 12,011,147 |
| 2020-12-30 | $21.19 | $21.29 | $20.93 | $21.03 | $19.36 | 11,662,637 |
| 2020-12-29 | $21.39 | $21.40 | $20.99 | $21.07 | $19.40 | 13,062,324 |
| 2020-12-28 | $21.29 | $21.50 | $20.89 | $20.99 | $19.32 | 10,055,548 |
| 2020-12-24 | $21.29 | $21.33 | $20.84 | $21.06 | $19.39 | 5,023,985 |
| 2020-12-23 | $21.14 | $21.54 | $21.10 | $21.21 | $19.52 | 13,739,859 |
| 2020-12-22 | $20.70 | $20.76 | $20.44 | $20.48 | $18.85 | 10,415,821 |
| 2020-12-21 | $20.31 | $20.87 | $20.19 | $20.68 | $19.04 | 19,097,507 |
| 2020-12-18 | $22.00 | $22.02 | $21.62 | $21.74 | $20.01 | 10,984,936 |
| 2020-12-17 | $22.02 | $22.05 | $21.75 | $21.90 | $20.16 | 14,900,581 |
| 2020-12-16 | $21.88 | $22.05 | $21.66 | $21.83 | $20.10 | 12,281,946 |
| 2020-12-15 | $21.58 | $21.99 | $21.51 | $21.94 | $20.20 | 11,904,024 |
| 2020-12-14 | $22.14 | $22.33 | $21.33 | $21.36 | $19.66 | 13,009,838 |
| 2020-12-11 | $22.13 | $22.17 | $21.67 | $22.03 | $20.28 | 13,760,137 |
| 2020-12-10 | $22.02 | $22.83 | $21.98 | $22.41 | $20.63 | 17,912,284 |
| 2020-12-09 | $22.11 | $22.36 | $21.68 | $21.90 | $20.16 | 15,677,474 |
| 2020-12-08 | $21.69 | $21.99 | $21.64 | $21.79 | $20.06 | 15,181,154 |
| 2020-12-07 | $21.80 | $21.98 | $21.55 | $21.68 | $19.96 | 14,184,429 |
| 2020-12-04 | $22.09 | $22.44 | $22.04 | $22.27 | $20.50 | 18,195,702 |
| 2020-12-03 | $21.28 | $21.90 | $21.05 | $21.36 | $19.66 | 20,335,906 |
| 2020-12-02 | $20.74 | $21.44 | $20.67 | $21.07 | $19.40 | 18,098,945 |
| 2020-12-01 | $20.47 | $20.62 | $20.19 | $20.24 | $18.63 | 19,066,089 |
| 2020-11-30 | $20.60 | $20.64 | $19.56 | $19.56 | $18.01 | 19,573,109 |
| 2020-11-27 | $20.96 | $21.22 | $20.92 | $21.10 | $19.42 | 9,843,100 |
| 2020-11-25 | $21.49 | $21.60 | $21.16 | $21.41 | $19.71 | 14,150,619 |
| 2020-11-24 | $21.68 | $22.10 | $21.48 | $21.86 | $20.12 | 23,550,133 |
| 2020-11-23 | $20.19 | $20.42 | $20.08 | $20.41 | $18.79 | 13,965,300 |
| 2020-11-20 | $19.48 | $19.60 | $19.37 | $19.49 | $17.94 | 8,785,264 |
| 2020-11-19 | $19.26 | $19.60 | $19.15 | $19.53 | $17.98 | 14,370,120 |
| 2020-11-18 | $20.16 | $20.27 | $19.55 | $19.56 | $18.01 | 14,930,854 |
| 2020-11-17 | $19.56 | $20.12 | $19.34 | $20.05 | $18.46 | 17,444,920 |
| 2020-11-16 | $19.97 | $19.99 | $19.52 | $19.76 | $18.19 | 18,338,222 |
| 2020-11-13 | $18.44 | $18.86 | $18.41 | $18.80 | $17.31 | 11,536,672 |
| 2020-11-12 | $18.52 | $18.91 | $18.19 | $18.28 | $16.83 | 18,024,855 |
| 2020-11-11 | $19.62 | $19.63 | $18.77 | $18.88 | $17.38 | 23,230,161 |
| 2020-11-10 | $19.32 | $19.33 | $18.93 | $19.10 | $17.58 | 36,959,122 |
| 2020-11-09 | $18.48 | $18.75 | $17.98 | $18.08 | $16.64 | 50,503,269 |
| 2020-11-06 | $15.83 | $16.04 | $15.60 | $15.64 | $14.40 | 17,539,830 |
| 2020-11-05 | $15.88 | $16.03 | $15.77 | $15.83 | $14.57 | 14,209,339 |
| 2020-11-04 | $16.13 | $16.36 | $15.84 | $16.13 | $14.56 | 15,746,620 |
| 2020-11-03 | $16.55 | $16.58 | $16.10 | $16.18 | $14.60 | 21,144,480 |
| 2020-11-02 | $15.82 | $16.22 | $15.52 | $16.10 | $14.53 | 18,342,353 |
| 2020-10-30 | $15.35 | $15.50 | $15.24 | $15.48 | $13.97 | 22,622,961 |
| 2020-10-29 | $14.98 | $15.30 | $14.74 | $15.26 | $13.77 | 28,288,074 |
| 2020-10-28 | $15.00 | $15.30 | $14.85 | $14.90 | $13.45 | 27,748,647 |
| 2020-10-27 | $15.64 | $15.65 | $15.35 | $15.38 | $13.88 | 22,195,493 |
| 2020-10-26 | $16.02 | $16.04 | $15.63 | $15.80 | $14.26 | 19,148,615 |
| 2020-10-23 | $16.27 | $16.33 | $15.88 | $16.05 | $14.49 | 15,353,049 |
| 2020-10-22 | $15.62 | $16.13 | $15.59 | $16.10 | $14.53 | 18,373,521 |
| 2020-10-21 | $16.02 | $16.06 | $15.83 | $15.83 | $14.29 | 13,461,961 |
| 2020-10-20 | $16.12 | $16.27 | $16.02 | $16.15 | $14.58 | 14,079,464 |
| 2020-10-19 | $16.21 | $16.45 | $16.01 | $16.03 | $14.47 | 14,844,013 |
| 2020-10-16 | $16.18 | $16.43 | $16.03 | $16.25 | $14.67 | 17,779,454 |
| 2020-10-15 | $15.98 | $16.45 | $15.87 | $16.44 | $14.84 | 18,613,921 |
| 2020-10-14 | $16.52 | $16.83 | $16.51 | $16.59 | $14.97 | 13,027,653 |
| 2020-10-13 | $16.97 | $17.00 | $16.60 | $16.68 | $15.05 | 17,753,612 |
| 2020-10-12 | $17.20 | $17.28 | $17.06 | $17.24 | $15.56 | 13,252,559 |
| 2020-10-09 | $17.68 | $17.74 | $17.31 | $17.36 | $15.67 | 11,540,432 |
| 2020-10-08 | $17.16 | $17.51 | $17.16 | $17.49 | $15.79 | 14,478,205 |
| 2020-10-07 | $16.90 | $17.09 | $16.74 | $17.03 | $15.37 | 13,702,172 |
| 2020-10-06 | $17.41 | $17.56 | $16.87 | $16.93 | $15.28 | 16,098,837 |
| 2020-10-05 | $16.97 | $17.23 | $16.87 | $17.19 | $15.52 | 12,696,008 |
| 2020-10-02 | $16.41 | $16.92 | $16.38 | $16.85 | $15.21 | 20,237,053 |
| 2020-10-01 | $17.04 | $17.15 | $16.76 | $16.83 | $15.19 | 18,172,634 |
| 2020-09-30 | $17.72 | $17.80 | $17.35 | $17.46 | $15.76 | 16,196,086 |
| 2020-09-29 | $17.95 | $17.96 | $17.57 | $17.67 | $15.95 | 14,977,939 |
| 2020-09-28 | $18.23 | $18.35 | $18.11 | $18.18 | $16.41 | 14,455,370 |
| 2020-09-25 | $17.85 | $17.92 | $17.64 | $17.86 | $16.12 | 14,525,263 |
| 2020-09-24 | $18.16 | $18.16 | $17.71 | $17.93 | $16.18 | 16,710,526 |
| 2020-09-23 | $18.66 | $18.71 | $17.94 | $17.97 | $16.22 | 12,163,862 |
| 2020-09-22 | $18.84 | $18.98 | $18.34 | $18.48 | $16.68 | 10,344,103 |
| 2020-09-21 | $18.31 | $18.41 | $18.11 | $18.32 | $16.54 | 17,000,206 |
| 2020-09-18 | $19.23 | $19.31 | $18.87 | $18.88 | $17.04 | 19,415,831 |
| 2020-09-17 | $19.67 | $19.80 | $19.43 | $19.56 | $17.65 | 15,839,002 |
| 2020-09-16 | $19.75 | $20.25 | $19.55 | $19.96 | $18.02 | 14,645,412 |
| 2020-09-15 | $19.94 | $20.16 | $19.63 | $19.66 | $17.74 | 12,800,892 |
| 2020-09-14 | $20.12 | $20.12 | $19.80 | $19.84 | $17.91 | 9,731,232 |
| 2020-09-11 | $20.05 | $20.24 | $19.84 | $20.06 | $18.11 | 10,331,722 |
| 2020-09-10 | $20.56 | $20.60 | $19.89 | $19.91 | $17.97 | 13,894,660 |
| 2020-09-09 | $20.67 | $20.71 | $20.27 | $20.32 | $18.34 | 11,437,531 |
| 2020-09-08 | $20.37 | $20.47 | $19.96 | $20.15 | $18.19 | 13,793,399 |
| 2020-09-04 | $20.98 | $21.00 | $20.31 | $20.54 | $18.54 | 11,604,613 |
| 2020-09-03 | $20.60 | $21.09 | $20.50 | $20.61 | $18.60 | 13,144,884 |
| 2020-09-02 | $20.69 | $20.80 | $20.51 | $20.57 | $18.57 | 12,776,971 |
| 2020-09-01 | $20.91 | $21.15 | $20.69 | $20.77 | $18.75 | 11,404,928 |
| 2020-08-31 | $21.39 | $21.42 | $20.91 | $20.93 | $18.89 | 7,775,716 |
| 2020-08-28 | $21.34 | $21.47 | $21.15 | $21.38 | $19.30 | 7,871,919 |
| 2020-08-27 | $21.52 | $21.54 | $21.04 | $21.14 | $19.08 | 10,230,952 |
| 2020-08-26 | $21.50 | $21.59 | $21.32 | $21.38 | $19.30 | 7,356,608 |
| 2020-08-25 | $22.19 | $22.22 | $21.51 | $21.62 | $19.51 | 10,788,178 |
| 2020-08-24 | $21.92 | $22.18 | $21.78 | $21.91 | $19.78 | 13,287,893 |
| 2020-08-21 | $21.68 | $21.71 | $21.36 | $21.46 | $19.37 | 12,047,380 |
| 2020-08-20 | $22.00 | $22.09 | $21.85 | $21.96 | $19.82 | 9,597,253 |
| 2020-08-19 | $22.32 | $22.58 | $22.17 | $22.24 | $20.07 | 7,528,591 |
| 2020-08-18 | $22.54 | $22.86 | $22.32 | $22.36 | $20.18 | 12,027,593 |
| 2020-08-17 | $23.02 | $23.08 | $22.54 | $22.75 | $20.53 | 12,214,049 |
| 2020-08-14 | $23.06 | $23.24 | $22.84 | $22.99 | $20.75 | 10,304,035 |
| 2020-08-13 | $24.01 | $24.04 | $23.39 | $23.45 | $21.17 | 10,192,445 |
| 2020-08-12 | $24.47 | $24.61 | $24.19 | $24.26 | $21.61 | 10,277,199 |
| 2020-08-11 | $24.23 | $24.34 | $23.71 | $23.81 | $21.21 | 11,536,365 |
| 2020-08-10 | $23.33 | $23.50 | $23.25 | $23.50 | $20.93 | 12,578,513 |
| 2020-08-07 | $22.62 | $22.99 | $22.53 | $22.98 | $20.47 | 10,626,967 |
| 2020-08-06 | $23.38 | $23.66 | $23.21 | $23.26 | $20.72 | 12,136,127 |
| 2020-08-05 | $24.51 | $24.53 | $23.79 | $23.95 | $21.33 | 15,091,700 |
| 2020-08-04 | $23.37 | $24.00 | $23.18 | $23.74 | $21.14 | 28,004,482 |
| 2020-08-03 | $21.97 | $22.18 | $21.84 | $22.09 | $19.67 | 11,781,272 |
| 2020-07-31 | $22.19 | $22.28 | $21.75 | $22.04 | $19.63 | 11,139,704 |
| 2020-07-30 | $22.80 | $22.90 | $22.23 | $22.44 | $19.99 | 10,342,445 |
| 2020-07-29 | $22.96 | $23.23 | $22.85 | $23.22 | $20.68 | 6,652,472 |
| 2020-07-28 | $22.95 | $23.19 | $22.81 | $22.82 | $20.32 | 10,691,288 |
| 2020-07-27 | $22.99 | $23.14 | $22.83 | $23.14 | $20.61 | 7,307,815 |
| 2020-07-24 | $22.98 | $23.27 | $22.91 | $22.93 | $20.42 | 10,917,859 |
| 2020-07-23 | $23.11 | $23.32 | $23.02 | $23.22 | $20.68 | 9,070,486 |
| 2020-07-22 | $23.62 | $23.65 | $23.25 | $23.45 | $20.88 | 8,184,492 |
| 2020-07-21 | $23.41 | $24.48 | $23.35 | $24.09 | $21.45 | 13,611,821 |
| 2020-07-20 | $23.23 | $23.42 | $22.93 | $22.94 | $20.43 | 7,635,483 |
| 2020-07-17 | $23.68 | $23.70 | $23.21 | $23.25 | $20.71 | 9,034,335 |
| 2020-07-16 | $23.74 | $24.00 | $23.60 | $23.72 | $21.13 | 8,322,812 |
| 2020-07-15 | $23.69 | $23.86 | $23.52 | $23.81 | $21.21 | 10,731,955 |
| 2020-07-14 | $22.51 | $23.31 | $22.42 | $23.28 | $20.73 | 9,359,892 |
| 2020-07-13 | $22.65 | $22.88 | $22.40 | $22.46 | $20.00 | 10,335,189 |
| 2020-07-10 | $22.06 | $22.48 | $22.03 | $22.46 | $20.00 | 12,825,372 |
| 2020-07-09 | $22.90 | $22.96 | $22.03 | $22.05 | $19.64 | 12,842,591 |
| 2020-07-08 | $23.02 | $23.37 | $22.90 | $23.16 | $20.63 | 6,931,401 |
| 2020-07-07 | $23.44 | $23.49 | $23.01 | $23.02 | $20.50 | 6,374,756 |
| 2020-07-06 | $23.67 | $23.93 | $23.44 | $23.64 | $21.05 | 7,295,145 |
| 2020-07-02 | $23.64 | $23.86 | $23.28 | $23.41 | $20.85 | 6,501,872 |
| 2020-07-01 | $23.33 | $23.64 | $23.18 | $23.21 | $20.67 | 7,636,994 |
| 2020-06-30 | $22.97 | $23.41 | $22.72 | $23.32 | $20.77 | 10,274,289 |
| 2020-06-29 | $23.32 | $23.65 | $23.14 | $23.48 | $20.91 | 10,671,146 |
| 2020-06-26 | $23.38 | $23.42 | $22.66 | $22.76 | $20.27 | 9,161,204 |
| 2020-06-25 | $22.98 | $23.50 | $22.87 | $23.50 | $20.93 | 7,762,760 |
| 2020-06-24 | $23.76 | $23.76 | $23.01 | $23.14 | $20.61 | 9,382,428 |
| 2020-06-23 | $24.43 | $24.47 | $24.11 | $24.17 | $21.53 | 9,036,375 |
| 2020-06-22 | $23.70 | $24.00 | $23.58 | $23.87 | $21.26 | 8,940,169 |
| 2020-06-19 | $24.21 | $24.26 | $23.56 | $23.67 | $21.08 | 10,182,868 |
| 2020-06-18 | $23.44 | $23.83 | $23.27 | $23.69 | $21.10 | 8,820,800 |
| 2020-06-17 | $24.40 | $24.47 | $23.70 | $23.70 | $21.11 | 12,126,835 |
| 2020-06-16 | $24.96 | $25.21 | $24.21 | $24.55 | $21.86 | 14,336,705 |
| 2020-06-15 | $23.47 | $24.59 | $23.23 | $24.36 | $21.70 | 12,731,573 |
| 2020-06-12 | $25.00 | $25.25 | $24.21 | $24.75 | $22.04 | 11,715,337 |
| 2020-06-11 | $25.08 | $25.39 | $24.03 | $24.07 | $21.44 | 14,729,796 |
| 2020-06-10 | $26.89 | $26.99 | $26.28 | $26.38 | $23.49 | 9,705,158 |
| 2020-06-09 | $27.54 | $27.60 | $27.04 | $27.34 | $24.35 | 11,889,710 |
| 2020-06-08 | $28.45 | $28.57 | $27.86 | $28.38 | $25.28 | 13,482,858 |
| 2020-06-05 | $27.25 | $27.94 | $27.25 | $27.71 | $24.68 | 18,376,904 |
| 2020-06-04 | $25.63 | $25.84 | $25.25 | $25.69 | $22.88 | 8,644,708 |
| 2020-06-03 | $25.67 | $26.00 | $25.55 | $25.90 | $23.07 | 12,310,700 |
| 2020-06-02 | $24.72 | $24.99 | $24.61 | $24.95 | $22.22 | 13,078,211 |
| 2020-06-01 | $23.15 | $23.91 | $23.01 | $23.84 | $21.23 | 10,749,711 |
| 2020-05-29 | $22.86 | $23.24 | $22.72 | $23.14 | $20.61 | 10,202,431 |
| 2020-05-28 | $23.80 | $23.82 | $23.21 | $23.26 | $20.72 | 8,673,884 |
| 2020-05-27 | $24.10 | $24.18 | $23.48 | $23.93 | $21.31 | 9,537,986 |
| 2020-05-26 | $23.35 | $23.44 | $23.15 | $23.26 | $20.72 | 10,079,956 |
| 2020-05-22 | $22.98 | $23.03 | $22.56 | $22.98 | $20.47 | 7,941,052 |
| 2020-05-21 | $23.73 | $23.92 | $23.11 | $23.38 | $20.82 | 10,634,735 |
| 2020-05-20 | $23.55 | $23.71 | $23.34 | $23.62 | $21.04 | 10,494,728 |
| 2020-05-19 | $23.70 | $23.70 | $22.91 | $22.91 | $20.40 | 14,218,956 |
| 2020-05-18 | $23.31 | $23.88 | $23.29 | $23.51 | $20.94 | 16,729,346 |
| 2020-05-15 | $21.79 | $22.26 | $21.62 | $21.82 | $19.43 | 11,149,777 |
| 2020-05-14 | $21.75 | $22.29 | $21.20 | $22.14 | $19.72 | 10,733,615 |
| 2020-05-13 | $23.09 | $23.16 | $22.12 | $22.23 | $19.80 | 10,586,051 |
| 2020-05-12 | $23.73 | $23.83 | $23.06 | $23.06 | $20.54 | 10,143,582 |
| 2020-05-11 | $23.57 | $23.72 | $23.39 | $23.50 | $20.93 | 6,956,395 |
| 2020-05-08 | $24.03 | $24.06 | $23.71 | $24.03 | $21.40 | 8,204,738 |
| 2020-05-07 | $24.35 | $24.59 | $23.95 | $24.06 | $20.88 | 10,116,565 |
| 2020-05-06 | $24.15 | $24.21 | $23.52 | $23.58 | $20.46 | 11,103,110 |
| 2020-05-05 | $24.42 | $24.73 | $23.80 | $23.87 | $20.72 | 13,550,090 |
| 2020-05-04 | $22.68 | $23.36 | $22.53 | $23.25 | $20.18 | 14,192,487 |
| 2020-05-01 | $22.92 | $23.21 | $22.63 | $22.83 | $19.81 | 13,468,944 |
| 2020-04-30 | $24.24 | $24.30 | $23.60 | $23.80 | $20.65 | 18,536,980 |
| 2020-04-29 | $25.10 | $25.47 | $25.02 | $25.43 | $22.07 | 12,430,196 |
| 2020-04-28 | $23.97 | $24.50 | $23.77 | $24.16 | $20.97 | 11,900,850 |
| 2020-04-27 | $23.14 | $24.40 | $22.83 | $24.31 | $21.10 | 15,995,516 |
| 2020-04-24 | $23.59 | $23.82 | $23.04 | $23.39 | $20.30 | 13,161,705 |
| 2020-04-23 | $23.43 | $23.89 | $23.26 | $23.38 | $20.29 | 14,571,785 |
| 2020-04-22 | $22.98 | $23.44 | $22.72 | $23.33 | $20.25 | 14,881,940 |
| 2020-04-21 | $21.54 | $22.18 | $21.28 | $21.64 | $18.78 | 23,690,514 |
| 2020-04-20 | $22.26 | $22.99 | $22.17 | $22.35 | $19.40 | 18,065,130 |
| 2020-04-17 | $22.55 | $23.45 | $22.47 | $23.43 | $20.33 | 14,872,456 |
| 2020-04-16 | $22.20 | $22.31 | $21.72 | $21.85 | $18.96 | 19,799,176 |
| 2020-04-15 | $23.32 | $23.37 | $22.57 | $22.84 | $19.82 | 23,617,220 |
| 2020-04-14 | $24.44 | $24.81 | $24.16 | $24.44 | $21.21 | 12,312,699 |
| 2020-04-13 | $25.43 | $25.44 | $24.56 | $24.91 | $21.62 | 10,417,875 |
| 2020-04-09 | $25.33 | $25.48 | $24.32 | $24.90 | $21.61 | 25,679,280 |
| 2020-04-08 | $24.70 | $25.50 | $24.53 | $25.39 | $22.03 | 13,965,359 |
| 2020-04-07 | $25.26 | $25.94 | $24.59 | $24.80 | $21.52 | 18,969,792 |
| 2020-04-06 | $24.71 | $25.19 | $24.33 | $25.05 | $21.74 | 14,895,983 |
| 2020-04-03 | $25.46 | $25.65 | $24.11 | $24.72 | $21.45 | 18,447,519 |
| 2020-04-02 | $25.97 | $27.55 | $25.06 | $26.03 | $22.59 | 34,957,834 |
| 2020-04-01 | $25.23 | $25.56 | $24.11 | $24.37 | $21.15 | 23,438,293 |
| 2020-03-31 | $24.98 | $25.84 | $24.02 | $24.39 | $21.17 | 21,175,351 |
| 2020-03-30 | $23.26 | $24.21 | $22.56 | $23.92 | $20.76 | 22,849,128 |
| 2020-03-27 | $22.97 | $23.02 | $22.08 | $22.35 | $19.40 | 23,218,852 |
| 2020-03-26 | $24.22 | $25.35 | $23.71 | $24.42 | $21.19 | 47,554,895 |
| 2020-03-25 | $23.93 | $25.40 | $23.12 | $24.29 | $21.08 | 37,540,230 |
| 2020-03-24 | $20.62 | $22.60 | $20.32 | $22.12 | $19.20 | 32,195,704 |
| 2020-03-23 | $17.99 | $18.65 | $17.33 | $18.19 | $15.79 | 32,355,093 |
| 2020-03-20 | $18.24 | $18.28 | $16.91 | $17.39 | $15.09 | 26,435,424 |
| 2020-03-19 | $16.15 | $17.82 | $15.77 | $17.00 | $14.75 | 17,583,671 |
| 2020-03-18 | $17.53 | $17.84 | $15.51 | $16.11 | $13.98 | 20,972,884 |
| 2020-03-17 | $18.57 | $19.15 | $17.50 | $18.84 | $16.35 | 20,325,793 |
| 2020-03-16 | $19.05 | $19.82 | $18.60 | $18.84 | $16.35 | 19,463,870 |
| 2020-03-13 | $22.57 | $22.61 | $20.50 | $22.17 | $19.24 | 21,535,468 |
| 2020-03-12 | $22.26 | $22.28 | $21.05 | $21.57 | $18.72 | 25,165,293 |
| 2020-03-11 | $25.54 | $25.79 | $24.37 | $24.66 | $21.40 | 28,811,266 |
| 2020-03-10 | $27.13 | $27.23 | $25.14 | $26.79 | $23.25 | 25,069,710 |
| 2020-03-09 | $24.83 | $26.12 | $24.20 | $25.28 | $21.94 | 46,710,773 |
| 2020-03-06 | $31.42 | $31.78 | $30.83 | $31.25 | $27.12 | 16,796,913 |
| 2020-03-05 | $32.60 | $32.75 | $32.20 | $32.60 | $28.29 | 14,379,966 |
| 2020-03-04 | $32.60 | $33.18 | $32.37 | $33.14 | $28.76 | 16,516,520 |
| 2020-03-03 | $32.50 | $32.90 | $31.45 | $31.92 | $27.70 | 20,705,057 |
| 2020-03-02 | $31.55 | $32.27 | $31.12 | $32.23 | $27.97 | 20,399,647 |
| 2020-02-28 | $30.06 | $31.30 | $29.71 | $31.29 | $27.16 | 26,024,821 |
| 2020-02-27 | $31.93 | $32.52 | $31.45 | $31.53 | $27.36 | 17,591,827 |
| 2020-02-26 | $33.06 | $33.40 | $32.65 | $32.68 | $28.36 | 11,302,060 |
| 2020-02-25 | $34.05 | $34.08 | $32.78 | $32.93 | $28.58 | 13,970,854 |
| 2020-02-24 | $33.94 | $34.24 | $33.86 | $34.06 | $29.56 | 12,418,601 |
| 2020-02-21 | $35.63 | $35.64 | $35.21 | $35.36 | $30.69 | 10,691,299 |
| 2020-02-20 | $36.16 | $36.37 | $35.91 | $35.98 | $31.23 | 6,515,546 |
| 2020-02-19 | $35.99 | $36.40 | $35.92 | $36.25 | $31.46 | 9,434,122 |
| 2020-02-18 | $35.75 | $36.16 | $35.72 | $36.09 | $31.32 | 8,514,484 |
| 2020-02-14 | $36.13 | $36.16 | $35.64 | $36.00 | $31.24 | 8,800,508 |
| 2020-02-13 | $36.13 | $36.33 | $36.04 | $36.18 | $31.40 | 8,118,818 |
| 2020-02-12 | $37.05 | $37.22 | $36.88 | $37.17 | $31.71 | 9,808,902 |
| 2020-02-11 | $36.67 | $36.69 | $36.41 | $36.55 | $31.18 | 6,965,345 |
| 2020-02-10 | $36.18 | $36.28 | $36.02 | $36.19 | $30.87 | 7,831,440 |
| 2020-02-07 | $36.33 | $36.49 | $36.28 | $36.37 | $31.02 | 7,754,846 |
| 2020-02-06 | $37.25 | $37.28 | $36.77 | $36.88 | $31.46 | 9,639,984 |
| 2020-02-05 | $37.47 | $37.78 | $37.35 | $37.67 | $32.13 | 11,966,402 |
| 2020-02-04 | $36.91 | $36.95 | $36.22 | $36.50 | $31.13 | 20,778,067 |
| 2020-02-03 | $35.90 | $35.98 | $35.07 | $35.23 | $30.05 | 17,227,628 |
| 2020-01-31 | $36.24 | $36.28 | $35.87 | $36.13 | $30.82 | 12,515,704 |
| 2020-01-30 | $36.83 | $37.07 | $36.51 | $37.03 | $31.59 | 10,587,449 |
| 2020-01-29 | $37.41 | $37.51 | $37.13 | $37.17 | $31.71 | 5,587,647 |
| 2020-01-28 | $37.59 | $37.61 | $37.38 | $37.41 | $31.91 | 8,180,564 |
| 2020-01-27 | $37.52 | $37.69 | $37.32 | $37.44 | $31.94 | 7,940,163 |
| 2020-01-24 | $38.15 | $38.20 | $38.00 | $38.13 | $32.52 | 6,438,818 |
| 2020-01-23 | $37.78 | $38.21 | $37.70 | $38.20 | $32.58 | 8,187,832 |
| 2020-01-22 | $38.13 | $38.17 | $37.71 | $37.88 | $32.31 | 7,865,667 |
| 2020-01-21 | $38.50 | $38.51 | $38.30 | $38.32 | $32.69 | 6,999,001 |
| 2020-01-17 | $38.94 | $38.94 | $38.71 | $38.77 | $33.07 | 5,809,641 |
| 2020-01-16 | $38.98 | $39.07 | $38.81 | $38.84 | $33.13 | 5,353,468 |
| 2020-01-15 | $38.75 | $38.81 | $38.61 | $38.71 | $33.02 | 4,834,105 |
| 2020-01-14 | $38.68 | $38.86 | $38.58 | $38.82 | $33.11 | 5,489,594 |
| 2020-01-13 | $38.62 | $38.86 | $38.46 | $38.80 | $33.10 | 6,129,110 |
| 2020-01-10 | $38.98 | $39.03 | $38.74 | $38.74 | $33.05 | 5,697,760 |
| 2020-01-09 | $38.75 | $38.96 | $38.41 | $38.96 | $33.23 | 6,646,782 |
| 2020-01-08 | $39.24 | $39.30 | $38.59 | $38.83 | $33.12 | 9,335,579 |
| 2020-01-07 | $39.36 | $39.48 | $39.00 | $39.43 | $33.63 | 12,494,777 |
| 2020-01-06 | $39.68 | $40.08 | $39.66 | $39.85 | $33.99 | 15,091,670 |
| 2020-01-03 | $38.48 | $39.09 | $38.46 | $38.83 | $33.12 | 14,000,652 |
| 2020-01-02 | $38.04 | $38.15 | $37.87 | $38.14 | $32.53 | 6,565,065 |
| 2019-12-31 | $37.42 | $37.74 | $37.33 | $37.74 | $32.19 | 5,313,511 |
| 2019-12-30 | $37.80 | $37.97 | $37.57 | $37.60 | $32.07 | 6,105,854 |
| 2019-12-27 | $38.24 | $38.25 | $37.86 | $37.86 | $32.29 | 5,436,608 |
| 2019-12-26 | $38.06 | $38.20 | $37.94 | $37.98 | $32.40 | 4,504,021 |
| 2019-12-24 | $37.97 | $38.14 | $37.96 | $38.04 | $32.45 | 2,348,375 |
| 2019-12-23 | $37.71 | $38.12 | $37.71 | $38.11 | $32.51 | 6,378,472 |
| 2019-12-20 | $38.02 | $38.05 | $37.67 | $37.85 | $32.29 | 10,546,752 |
| 2019-12-19 | $37.74 | $37.82 | $37.57 | $37.65 | $32.12 | 7,722,164 |
| 2019-12-18 | $37.67 | $37.88 | $37.53 | $37.65 | $32.12 | 7,442,805 |
| 2019-12-17 | $37.52 | $37.83 | $37.47 | $37.59 | $32.06 | 9,109,196 |
| 2019-12-16 | $37.48 | $37.66 | $37.38 | $37.44 | $31.94 | 7,881,803 |
| 2019-12-13 | $37.28 | $37.44 | $36.87 | $36.94 | $31.51 | 7,880,783 |
| 2019-12-12 | $36.63 | $37.10 | $36.58 | $36.96 | $31.53 | 6,481,193 |
| 2019-12-11 | $36.72 | $36.95 | $36.50 | $36.56 | $31.19 | 9,175,441 |
| 2019-12-10 | $37.08 | $37.19 | $36.90 | $37.01 | $31.57 | 4,903,400 |
| 2019-12-09 | $37.04 | $37.21 | $37.01 | $37.10 | $31.65 | 4,380,066 |
| 2019-12-06 | $36.97 | $37.35 | $36.93 | $37.09 | $31.64 | 6,255,868 |
| 2019-12-05 | $36.99 | $37.09 | $36.58 | $36.65 | $31.26 | 7,033,285 |
| 2019-12-04 | $37.05 | $37.30 | $36.97 | $37.06 | $31.61 | 7,031,864 |
| 2019-12-03 | $36.86 | $36.95 | $36.56 | $36.82 | $31.41 | 9,774,933 |
| 2019-12-02 | $37.52 | $37.61 | $37.22 | $37.31 | $31.83 | 5,503,130 |
| 2019-11-29 | $37.32 | $37.43 | $37.22 | $37.42 | $31.92 | 6,501,434 |
| 2019-11-27 | $38.13 | $38.18 | $37.68 | $37.76 | $32.21 | 9,768,368 |
| 2019-11-26 | $38.29 | $38.30 | $37.97 | $38.12 | $32.52 | 7,100,353 |
| 2019-11-25 | $38.52 | $38.67 | $38.46 | $38.63 | $32.95 | 5,767,167 |
| 2019-11-22 | $38.76 | $38.84 | $38.40 | $38.55 | $32.88 | 6,473,334 |
| 2019-11-21 | $38.60 | $38.67 | $38.38 | $38.59 | $32.92 | 7,437,942 |
| 2019-11-20 | $38.46 | $38.66 | $38.16 | $38.51 | $32.85 | 6,765,067 |
| 2019-11-19 | $39.28 | $39.28 | $38.63 | $38.65 | $32.97 | 5,562,482 |
| 2019-11-18 | $39.13 | $39.17 | $38.96 | $39.06 | $33.32 | 4,088,179 |
| 2019-11-15 | $39.05 | $39.32 | $39.03 | $39.21 | $33.45 | 3,682,664 |
| 2019-11-14 | $39.26 | $39.30 | $38.89 | $38.98 | $33.25 | 4,785,904 |
| 2019-11-13 | $39.27 | $39.39 | $39.12 | $39.21 | $33.45 | 5,049,571 |
| 2019-11-12 | $39.36 | $39.52 | $39.03 | $39.13 | $33.38 | 6,754,058 |
| 2019-11-11 | $38.80 | $39.17 | $38.76 | $39.15 | $33.40 | 11,552,483 |
| 2019-11-08 | $39.15 | $39.26 | $38.84 | $39.19 | $33.43 | 6,973,350 |
| 2019-11-07 | $39.40 | $39.48 | $39.22 | $39.32 | $33.54 | 11,619,905 |
| 2019-11-06 | $39.77 | $39.85 | $39.32 | $39.40 | $33.09 | 8,768,839 |
| 2019-11-05 | $40.01 | $40.01 | $39.63 | $39.83 | $33.45 | 9,478,465 |
| 2019-11-04 | $39.47 | $39.69 | $39.34 | $39.36 | $33.06 | 10,979,827 |
| 2019-11-01 | $38.32 | $38.83 | $38.18 | $38.70 | $32.50 | 8,951,573 |
| 2019-10-31 | $38.24 | $38.25 | $37.77 | $37.91 | $31.84 | 8,790,822 |
| 2019-10-30 | $38.55 | $38.72 | $38.22 | $38.46 | $32.30 | 12,357,594 |
| 2019-10-29 | $38.32 | $38.40 | $37.66 | $37.93 | $31.86 | 15,757,508 |
| 2019-10-28 | $39.78 | $39.80 | $39.17 | $39.24 | $32.96 | 9,083,210 |
| 2019-10-25 | $39.05 | $39.44 | $39.03 | $39.35 | $33.05 | 5,444,981 |
| 2019-10-24 | $39.60 | $39.61 | $38.94 | $39.21 | $32.93 | 8,863,564 |
| 2019-10-23 | $38.88 | $39.11 | $38.81 | $39.06 | $32.81 | 8,478,414 |
| 2019-10-22 | $38.64 | $38.94 | $38.45 | $38.51 | $32.34 | 8,618,624 |
| 2019-10-21 | $38.08 | $38.40 | $38.04 | $38.27 | $32.14 | 7,080,862 |
| 2019-10-18 | $37.62 | $37.73 | $37.47 | $37.48 | $31.48 | 4,003,271 |
| 2019-10-17 | $37.71 | $37.88 | $37.51 | $37.76 | $31.71 | 5,255,790 |
| 2019-10-16 | $37.47 | $37.62 | $37.18 | $37.21 | $31.25 | 4,801,999 |
| 2019-10-15 | $37.47 | $37.66 | $37.27 | $37.36 | $31.38 | 5,262,822 |
| 2019-10-14 | $37.28 | $37.52 | $37.20 | $37.42 | $31.43 | 3,248,315 |
| 2019-10-11 | $37.51 | $37.59 | $37.36 | $37.46 | $31.46 | 6,939,977 |
| 2019-10-10 | $37.25 | $37.35 | $37.00 | $37.16 | $31.21 | 8,344,923 |
| 2019-10-09 | $37.28 | $37.38 | $37.12 | $37.17 | $31.22 | 4,520,715 |
| 2019-10-08 | $37.01 | $37.27 | $36.83 | $36.85 | $30.95 | 8,360,964 |
| 2019-10-07 | $37.11 | $37.40 | $36.94 | $36.95 | $31.03 | 5,656,806 |
| 2019-10-04 | $36.58 | $36.97 | $36.45 | $36.96 | $31.04 | 6,825,604 |
| 2019-10-03 | $36.19 | $36.42 | $35.88 | $36.37 | $30.55 | 7,927,359 |
| 2019-10-02 | $37.00 | $37.05 | $36.40 | $36.59 | $30.73 | 8,594,552 |
| 2019-10-01 | $38.07 | $38.10 | $37.50 | $37.70 | $31.66 | 5,640,429 |
| 2019-09-30 | $38.11 | $38.38 | $37.98 | $37.99 | $31.91 | 4,127,761 |
| 2019-09-27 | $38.10 | $38.49 | $38.06 | $38.26 | $32.13 | 3,770,842 |
| 2019-09-26 | $38.34 | $38.35 | $38.05 | $38.25 | $32.12 | 8,078,996 |
| 2019-09-25 | $37.76 | $38.21 | $37.70 | $38.17 | $32.06 | 12,096,239 |
| 2019-09-24 | $38.55 | $38.56 | $38.07 | $38.13 | $32.02 | 6,436,105 |
| 2019-09-23 | $38.68 | $38.95 | $38.68 | $38.76 | $32.55 | 3,809,544 |
| 2019-09-20 | $39.02 | $39.27 | $38.90 | $38.99 | $32.75 | 5,466,043 |
| 2019-09-19 | $39.14 | $39.14 | $38.68 | $38.69 | $32.49 | 5,845,140 |
| 2019-09-18 | $38.56 | $38.82 | $38.47 | $38.59 | $32.41 | 6,897,497 |
| 2019-09-17 | $39.57 | $39.57 | $38.37 | $38.54 | $32.37 | 14,102,870 |
| 2019-09-16 | $39.85 | $39.85 | $39.04 | $39.35 | $33.05 | 19,980,009 |
| 2019-09-13 | $37.82 | $37.96 | $37.72 | $37.87 | $31.81 | 4,068,391 |
| 2019-09-12 | $37.38 | $37.75 | $37.26 | $37.67 | $31.64 | 5,299,081 |
| 2019-09-11 | $38.24 | $38.40 | $37.68 | $37.80 | $31.75 | 12,264,499 |
| 2019-09-10 | $37.89 | $38.36 | $37.79 | $37.84 | $31.78 | 6,786,665 |
| 2019-09-09 | $37.56 | $37.67 | $37.42 | $37.50 | $31.49 | 5,287,190 |
| 2019-09-06 | $37.17 | $37.49 | $37.01 | $37.45 | $31.45 | 5,981,459 |
| 2019-09-05 | $37.63 | $37.73 | $37.32 | $37.37 | $31.39 | 5,921,021 |
| 2019-09-04 | $37.32 | $37.46 | $37.26 | $37.31 | $31.34 | 4,315,254 |
| 2019-09-03 | $36.69 | $37.00 | $36.57 | $36.95 | $31.03 | 3,908,098 |
| 2019-08-30 | $37.06 | $37.13 | $36.76 | $36.95 | $31.03 | 4,759,053 |
| 2019-08-29 | $37.15 | $37.17 | $36.88 | $36.95 | $31.03 | 7,094,187 |
| 2019-08-28 | $36.79 | $37.16 | $36.63 | $36.83 | $30.93 | 7,612,543 |
| 2019-08-27 | $36.65 | $36.68 | $36.22 | $36.60 | $30.74 | 6,314,348 |
| 2019-08-26 | $36.54 | $36.56 | $36.25 | $36.30 | $30.49 | 5,179,324 |
| 2019-08-23 | $36.37 | $36.66 | $36.13 | $36.21 | $30.41 | 7,484,871 |
| 2019-08-22 | $36.70 | $36.78 | $36.47 | $36.52 | $30.67 | 4,553,893 |
| 2019-08-21 | $36.82 | $36.92 | $36.56 | $36.75 | $30.87 | 5,034,242 |
| 2019-08-20 | $36.48 | $36.55 | $36.31 | $36.45 | $30.61 | 4,830,698 |
| 2019-08-19 | $36.73 | $36.95 | $36.62 | $36.85 | $30.95 | 6,058,672 |
| 2019-08-16 | $36.11 | $36.31 | $35.99 | $36.29 | $30.48 | 5,367,231 |
| 2019-08-15 | $35.92 | $36.09 | $35.73 | $36.05 | $30.28 | 8,901,341 |
| 2019-08-14 | $36.42 | $36.53 | $36.15 | $36.26 | $30.45 | 10,802,742 |
| 2019-08-13 | $36.60 | $37.34 | $36.52 | $37.20 | $31.24 | 9,707,922 |
| 2019-08-12 | $36.86 | $36.94 | $36.58 | $36.67 | $30.80 | 6,138,029 |
| 2019-08-09 | $36.93 | $37.11 | $36.75 | $36.81 | $30.92 | 7,630,638 |
| 2019-08-08 | $36.82 | $37.20 | $36.70 | $37.18 | $31.23 | 10,513,267 |
| 2019-08-07 | $37.06 | $37.62 | $36.88 | $37.55 | $31.02 | 9,865,108 |
| 2019-08-06 | $37.56 | $37.74 | $37.14 | $37.61 | $31.07 | 11,451,924 |
| 2019-08-05 | $37.48 | $37.78 | $37.35 | $37.66 | $31.11 | 11,955,064 |
| 2019-08-02 | $38.65 | $38.84 | $38.12 | $38.48 | $31.79 | 9,597,579 |
| 2019-08-01 | $39.05 | $39.46 | $38.77 | $39.00 | $32.22 | 10,607,512 |
| 2019-07-31 | $40.22 | $40.23 | $39.42 | $39.74 | $32.83 | 6,701,744 |
| 2019-07-30 | $39.73 | $40.22 | $39.63 | $39.99 | $33.04 | 8,391,925 |
| 2019-07-29 | $39.09 | $39.16 | $38.72 | $39.09 | $32.30 | 12,644,688 |
| 2019-07-26 | $39.06 | $39.11 | $38.86 | $38.98 | $32.21 | 9,894,806 |
| 2019-07-25 | $39.29 | $39.30 | $38.96 | $38.99 | $32.21 | 6,613,212 |
| 2019-07-24 | $39.32 | $39.54 | $39.07 | $39.14 | $32.34 | 8,817,650 |
| 2019-07-23 | $39.79 | $39.81 | $39.44 | $39.47 | $32.61 | 6,733,494 |
| 2019-07-22 | $39.34 | $39.47 | $39.15 | $39.35 | $32.51 | 6,907,657 |
| 2019-07-19 | $39.04 | $39.26 | $38.94 | $39.23 | $32.41 | 8,615,171 |
| 2019-07-18 | $39.00 | $39.17 | $38.66 | $38.84 | $32.09 | 13,280,583 |
| 2019-07-17 | $39.74 | $39.88 | $39.21 | $39.28 | $32.45 | 13,332,509 |
| 2019-07-16 | $40.48 | $40.61 | $40.15 | $40.21 | $33.22 | 7,117,420 |
| 2019-07-15 | $41.05 | $41.08 | $40.62 | $40.69 | $33.62 | 5,938,341 |
| 2019-07-12 | $41.12 | $41.40 | $41.10 | $41.21 | $34.05 | 4,345,093 |
| 2019-07-11 | $41.43 | $41.47 | $41.09 | $41.28 | $34.11 | 3,295,266 |
| 2019-07-10 | $41.01 | $41.27 | $40.92 | $41.22 | $34.06 | 5,180,334 |
| 2019-07-09 | $40.88 | $41.03 | $40.77 | $40.95 | $33.83 | 3,918,322 |
| 2019-07-08 | $40.98 | $41.19 | $40.88 | $41.08 | $33.94 | 4,240,633 |
| 2019-07-05 | $40.82 | $41.05 | $40.71 | $41.03 | $33.90 | 5,493,482 |
| 2019-07-03 | $41.65 | $41.71 | $41.08 | $41.36 | $34.17 | 6,411,313 |
| 2019-07-02 | $42.58 | $42.59 | $41.81 | $41.86 | $34.58 | 6,131,647 |
| 2019-07-01 | $42.62 | $42.63 | $42.02 | $42.08 | $34.77 | 5,354,663 |
| 2019-06-28 | $41.87 | $41.92 | $41.61 | $41.70 | $34.45 | 4,400,419 |
| 2019-06-27 | $42.08 | $42.14 | $41.60 | $41.62 | $34.39 | 4,042,766 |
| 2019-06-26 | $42.19 | $42.40 | $42.08 | $42.08 | $34.77 | 4,805,753 |
| 2019-06-25 | $42.25 | $42.25 | $41.83 | $41.86 | $34.58 | 2,949,479 |
| 2019-06-24 | $42.17 | $42.33 | $42.00 | $42.18 | $34.85 | 3,189,557 |
| 2019-06-21 | $42.23 | $42.70 | $42.21 | $42.45 | $35.07 | 6,928,115 |
| 2019-06-20 | $41.86 | $42.16 | $41.70 | $41.81 | $34.54 | 9,004,601 |
| 2019-06-19 | $41.30 | $41.37 | $40.96 | $41.09 | $33.95 | 3,776,738 |
| 2019-06-18 | $40.93 | $41.28 | $40.87 | $41.08 | $33.94 | 4,091,975 |
| 2019-06-17 | $40.45 | $40.68 | $40.32 | $40.44 | $33.41 | 5,918,365 |
| 2019-06-14 | $40.87 | $40.97 | $40.76 | $40.91 | $33.80 | 4,560,294 |
| 2019-06-13 | $41.25 | $41.35 | $41.01 | $41.22 | $34.06 | 4,931,315 |
| 2019-06-12 | $41.41 | $41.52 | $40.90 | $41.06 | $33.92 | 9,479,893 |
| 2019-06-11 | $42.58 | $42.61 | $42.34 | $42.34 | $34.98 | 3,288,835 |
| 2019-06-10 | $42.15 | $42.34 | $41.99 | $42.08 | $34.77 | 3,685,863 |
| 2019-06-07 | $41.98 | $42.36 | $41.88 | $42.14 | $34.82 | 5,975,068 |
| 2019-06-06 | $41.31 | $41.68 | $41.30 | $41.61 | $34.38 | 3,985,589 |
| 2019-06-05 | $41.66 | $41.67 | $40.88 | $41.04 | $33.91 | 5,799,957 |
| 2019-06-04 | $41.31 | $41.46 | $41.01 | $41.36 | $34.17 | 3,972,496 |
| 2019-06-03 | $41.24 | $41.32 | $40.94 | $41.04 | $33.91 | 5,412,131 |
| 2019-05-31 | $40.61 | $41.01 | $40.60 | $40.72 | $33.64 | 4,920,122 |
| 2019-05-30 | $41.21 | $41.25 | $40.90 | $41.03 | $33.90 | 3,679,469 |
| 2019-05-29 | $41.03 | $41.32 | $40.84 | $41.27 | $34.10 | 4,202,866 |
| 2019-05-28 | $41.64 | $41.76 | $41.42 | $41.48 | $34.27 | 3,664,712 |
| 2019-05-24 | $41.66 | $41.83 | $41.32 | $41.76 | $34.50 | 3,510,556 |
| 2019-05-23 | $41.49 | $41.54 | $41.08 | $41.34 | $34.16 | 6,141,006 |
| 2019-05-22 | $42.78 | $42.80 | $42.29 | $42.34 | $34.98 | 4,134,305 |
| 2019-05-21 | $42.86 | $43.00 | $42.75 | $42.75 | $35.32 | 3,397,454 |
| 2019-05-20 | $42.58 | $42.73 | $42.34 | $42.58 | $35.18 | 3,859,686 |
| 2019-05-17 | $42.47 | $42.61 | $42.27 | $42.34 | $34.98 | 4,132,857 |
| 2019-05-16 | $41.94 | $42.39 | $41.93 | $42.28 | $34.93 | 5,039,793 |
| 2019-05-15 | $41.28 | $41.94 | $41.22 | $41.77 | $34.51 | 5,001,244 |
| 2019-05-14 | $41.66 | $41.78 | $41.52 | $41.55 | $34.33 | 5,317,324 |
| 2019-05-13 | $41.53 | $41.82 | $41.02 | $41.23 | $34.06 | 6,333,092 |
| 2019-05-10 | $41.38 | $41.62 | $41.19 | $41.50 | $34.29 | 4,858,793 |
| 2019-05-09 | $41.19 | $41.68 | $41.18 | $41.65 | $34.41 | 6,369,819 |
| 2019-05-08 | $41.98 | $42.39 | $41.92 | $42.28 | $34.42 | 6,381,346 |
| 2019-05-07 | $42.28 | $42.32 | $41.76 | $42.22 | $34.37 | 7,572,243 |
| 2019-05-06 | $42.61 | $43.00 | $42.56 | $42.93 | $34.95 | 5,073,716 |
| 2019-05-03 | $43.28 | $43.31 | $43.05 | $43.08 | $35.07 | 3,903,561 |
| 2019-05-02 | $43.05 | $43.06 | $42.56 | $42.63 | $34.71 | 5,279,629 |
| 2019-05-01 | $43.74 | $43.81 | $43.04 | $43.08 | $35.07 | 4,557,769 |
| 2019-04-30 | $43.92 | $44.00 | $43.63 | $43.73 | $35.60 | 6,578,030 |
| 2019-04-29 | $42.81 | $43.28 | $42.73 | $43.02 | $35.03 | 6,568,437 |
| 2019-04-26 | $43.56 | $43.60 | $43.00 | $43.31 | $35.26 | 5,451,082 |
| 2019-04-25 | $43.82 | $44.19 | $43.73 | $43.96 | $35.79 | 2,931,702 |
| 2019-04-24 | $44.69 | $44.69 | $44.07 | $44.13 | $35.93 | 5,989,543 |
| 2019-04-23 | $45.20 | $45.29 | $45.01 | $45.02 | $36.65 | 4,826,000 |
| 2019-04-22 | $44.74 | $45.15 | $44.70 | $45.04 | $36.67 | 3,976,771 |
| 2019-04-18 | $44.61 | $44.65 | $44.22 | $44.39 | $36.14 | 3,682,320 |
| 2019-04-17 | $44.80 | $44.80 | $44.54 | $44.62 | $36.33 | 4,109,210 |
| 2019-04-16 | $44.60 | $44.65 | $44.38 | $44.48 | $36.21 | 3,098,912 |
| 2019-04-15 | $44.88 | $44.91 | $44.58 | $44.67 | $36.37 | 3,280,038 |
| 2019-04-12 | $45.08 | $45.08 | $44.63 | $44.67 | $36.37 | 5,807,848 |
| 2019-04-11 | $45.01 | $45.01 | $44.63 | $44.87 | $36.53 | 4,540,937 |
| 2019-04-10 | $45.12 | $45.35 | $45.00 | $45.04 | $36.67 | 4,094,750 |
| 2019-04-09 | $45.13 | $45.16 | $44.88 | $44.99 | $36.63 | 3,558,271 |
| 2019-04-08 | $44.93 | $45.38 | $44.91 | $45.23 | $36.83 | 6,982,309 |
| 2019-04-05 | $44.35 | $44.60 | $44.23 | $44.53 | $36.26 | 4,286,874 |
| 2019-04-04 | $44.21 | $44.23 | $43.88 | $44.15 | $35.95 | 2,857,705 |
| 2019-04-03 | $44.48 | $44.48 | $44.07 | $44.23 | $36.01 | 4,135,314 |
| 2019-04-02 | $44.26 | $44.47 | $44.10 | $44.23 | $36.01 | 6,284,142 |
| 2019-04-01 | $44.26 | $44.26 | $44.07 | $44.09 | $35.90 | 4,953,499 |
| 2019-03-29 | $44.08 | $44.08 | $43.52 | $43.72 | $35.60 | 4,634,868 |
| 2019-03-28 | $43.38 | $43.71 | $43.35 | $43.63 | $35.52 | 3,267,886 |
| 2019-03-27 | $43.67 | $43.81 | $43.20 | $43.59 | $35.49 | 3,691,051 |
| 2019-03-26 | $44.12 | $44.29 | $43.68 | $43.82 | $35.68 | 5,008,660 |
| 2019-03-25 | $43.81 | $43.90 | $43.35 | $43.53 | $35.44 | 4,259,231 |
| 2019-03-22 | $44.20 | $44.25 | $43.69 | $43.95 | $35.78 | 6,333,524 |
| 2019-03-21 | $44.55 | $44.67 | $44.31 | $44.53 | $36.26 | 3,949,844 |
| 2019-03-20 | $44.30 | $44.75 | $44.02 | $44.53 | $36.26 | 4,616,691 |
| 2019-03-19 | $44.89 | $44.97 | $44.38 | $44.47 | $36.21 | 6,931,862 |
| 2019-03-18 | $43.92 | $44.31 | $43.92 | $44.24 | $36.02 | 4,804,875 |
| 2019-03-15 | $43.85 | $44.04 | $43.75 | $43.87 | $35.72 | 4,309,838 |
| 2019-03-14 | $43.92 | $44.27 | $43.87 | $43.95 | $35.78 | 4,612,343 |
| 2019-03-13 | $43.10 | $43.95 | $43.04 | $43.83 | $35.69 | 9,871,286 |
| 2019-03-12 | $42.13 | $42.61 | $42.13 | $42.46 | $34.57 | 4,624,717 |
| 2019-03-11 | $42.18 | $42.40 | $42.18 | $42.33 | $34.46 | 5,621,615 |
| 2019-03-08 | $42.04 | $42.28 | $41.84 | $42.25 | $34.40 | 4,671,266 |
| 2019-03-07 | $42.75 | $42.78 | $42.49 | $42.63 | $34.71 | 3,770,205 |
| 2019-03-06 | $42.74 | $42.79 | $42.53 | $42.70 | $34.77 | 3,670,491 |
| 2019-03-05 | $42.62 | $42.76 | $42.58 | $42.74 | $34.80 | 3,337,663 |
| 2019-03-04 | $42.62 | $42.75 | $42.31 | $42.64 | $34.72 | 4,183,821 |
| 2019-03-01 | $42.64 | $42.78 | $42.39 | $42.58 | $34.67 | 4,721,623 |
| 2019-02-28 | $42.81 | $42.85 | $42.60 | $42.65 | $34.72 | 4,508,237 |
| 2019-02-27 | $42.77 | $43.02 | $42.69 | $42.84 | $34.88 | 8,275,896 |
| 2019-02-26 | $42.35 | $42.69 | $42.31 | $42.52 | $34.62 | 4,706,706 |
| 2019-02-25 | $42.56 | $42.68 | $42.35 | $42.51 | $34.61 | 5,949,605 |
| 2019-02-22 | $42.38 | $42.54 | $42.21 | $42.46 | $34.57 | 5,143,911 |
| 2019-02-21 | $42.24 | $42.42 | $42.14 | $42.29 | $34.43 | 4,241,795 |
| 2019-02-20 | $42.40 | $42.74 | $42.38 | $42.48 | $34.59 | 4,376,441 |
| 2019-02-19 | $41.89 | $42.49 | $41.89 | $42.38 | $34.50 | 4,014,449 |
| 2019-02-15 | $42.19 | $42.36 | $42.08 | $42.29 | $34.43 | 3,463,356 |
| 2019-02-14 | $41.71 | $42.07 | $41.67 | $41.87 | $34.09 | 4,634,104 |
| 2019-02-13 | $42.58 | $42.85 | $42.55 | $42.64 | $34.21 | 4,803,021 |
| 2019-02-12 | $42.54 | $42.64 | $42.33 | $42.42 | $34.04 | 5,027,466 |
| 2019-02-11 | $42.22 | $42.32 | $42.06 | $42.21 | $33.87 | 4,730,913 |
| 2019-02-08 | $42.40 | $42.50 | $42.15 | $42.49 | $34.09 | 4,970,533 |
| 2019-02-07 | $43.23 | $43.26 | $42.45 | $42.70 | $34.26 | 8,115,814 |
| 2019-02-06 | $43.36 | $43.41 | $43.04 | $43.04 | $34.53 | 9,903,887 |
| 2019-02-05 | $42.68 | $42.89 | $42.52 | $42.82 | $34.36 | 11,124,330 |
| 2019-02-04 | $41.18 | $41.41 | $40.86 | $41.39 | $33.21 | 8,271,797 |
| 2019-02-01 | $41.12 | $41.40 | $40.98 | $41.34 | $33.17 | 5,731,776 |
| 2019-01-31 | $41.25 | $41.67 | $40.96 | $41.12 | $32.99 | 7,785,960 |
| 2019-01-30 | $40.30 | $40.85 | $40.27 | $40.67 | $32.63 | 8,403,450 |
| 2019-01-29 | $39.94 | $40.40 | $39.74 | $40.20 | $32.26 | 8,915,614 |
| 2019-01-28 | $39.48 | $39.60 | $39.17 | $39.57 | $31.75 | 6,037,322 |
| 2019-01-25 | $40.39 | $40.41 | $40.08 | $40.11 | $32.18 | 5,032,372 |
| 2019-01-24 | $39.90 | $40.36 | $39.84 | $40.11 | $32.18 | 4,760,850 |
| 2019-01-23 | $40.28 | $40.33 | $39.86 | $40.12 | $32.19 | 4,603,312 |
| 2019-01-22 | $40.10 | $40.26 | $39.91 | $40.08 | $32.16 | 6,175,206 |
| 2019-01-18 | $40.69 | $40.92 | $40.48 | $40.76 | $32.71 | 6,487,464 |
| 2019-01-17 | $39.82 | $40.33 | $39.74 | $40.13 | $32.20 | 4,345,280 |
| 2019-01-16 | $39.88 | $40.22 | $39.86 | $40.12 | $32.19 | 4,169,019 |
| 2019-01-15 | $40.26 | $40.65 | $39.96 | $40.24 | $32.29 | 4,860,404 |
| 2019-01-14 | $40.15 | $40.67 | $40.09 | $40.42 | $32.43 | 4,975,968 |
| 2019-01-11 | $40.22 | $40.42 | $40.07 | $40.24 | $32.29 | 5,746,294 |
| 2019-01-10 | $40.28 | $40.76 | $40.13 | $40.70 | $32.66 | 4,822,458 |
| 2019-01-09 | $40.39 | $40.61 | $40.15 | $40.36 | $32.38 | 6,914,476 |
| 2019-01-08 | $40.18 | $40.26 | $39.83 | $40.03 | $32.12 | 5,654,900 |
| 2019-01-07 | $39.70 | $40.31 | $39.58 | $40.16 | $32.22 | 6,114,251 |
| 2019-01-04 | $39.57 | $40.08 | $39.42 | $40.03 | $32.12 | 9,336,658 |
| 2019-01-03 | $38.96 | $39.06 | $38.48 | $38.81 | $31.14 | 7,137,289 |
| 2019-01-02 | $37.47 | $38.74 | $37.41 | $38.59 | $30.96 | 5,537,132 |
| 2018-12-31 | $38.21 | $38.46 | $37.80 | $37.92 | $30.43 | 5,584,058 |
| 2018-12-28 | $38.67 | $38.67 | $38.01 | $38.13 | $30.60 | 8,451,875 |
| 2018-12-27 | $37.33 | $37.74 | $36.73 | $37.73 | $30.27 | 9,319,074 |
| 2018-12-26 | $36.79 | $38.08 | $36.28 | $38.06 | $30.54 | 8,460,952 |
| 2018-12-24 | $37.74 | $37.76 | $36.58 | $36.65 | $29.41 | 6,913,219 |
| 2018-12-21 | $37.20 | $37.98 | $37.12 | $37.67 | $30.23 | 11,550,394 |
| 2018-12-20 | $37.82 | $38.09 | $36.97 | $37.26 | $29.90 | 9,510,010 |
| 2018-12-19 | $38.21 | $38.64 | $37.48 | $37.65 | $30.21 | 8,574,499 |
| 2018-12-18 | $38.41 | $38.42 | $37.76 | $37.82 | $30.35 | 7,745,633 |
| 2018-12-17 | $38.91 | $39.00 | $38.23 | $38.41 | $30.82 | 7,181,848 |
| 2018-12-14 | $39.11 | $39.30 | $38.54 | $38.66 | $31.02 | 6,394,398 |
| 2018-12-13 | $38.80 | $39.44 | $38.78 | $39.29 | $31.53 | 7,811,698 |
| 2018-12-12 | $39.65 | $39.72 | $39.03 | $39.05 | $31.33 | 5,487,495 |
| 2018-12-11 | $39.90 | $39.91 | $38.91 | $39.08 | $31.36 | 7,564,257 |
| 2018-12-10 | $39.32 | $39.50 | $38.65 | $39.37 | $31.59 | 7,878,590 |
| 2018-12-07 | $40.31 | $40.59 | $39.34 | $39.51 | $31.70 | 10,791,638 |
| 2018-12-06 | $39.42 | $39.59 | $38.71 | $39.59 | $31.77 | 12,948,885 |
| 2018-12-04 | $41.34 | $41.47 | $40.88 | $40.95 | $32.86 | 6,777,205 |
| 2018-12-03 | $41.19 | $41.31 | $40.88 | $41.19 | $33.05 | 9,766,728 |
| 2018-11-30 | $40.32 | $40.47 | $40.10 | $40.35 | $32.38 | 5,808,482 |
| 2018-11-29 | $40.68 | $40.89 | $40.32 | $40.48 | $32.48 | 8,252,146 |
| 2018-11-28 | $40.38 | $40.97 | $40.22 | $40.84 | $32.77 | 6,972,959 |
| 2018-11-27 | $40.17 | $40.45 | $40.05 | $40.32 | $32.35 | 5,423,584 |
| 2018-11-26 | $40.64 | $40.79 | $40.46 | $40.53 | $32.52 | 6,461,744 |
| 2018-11-23 | $39.88 | $40.09 | $39.50 | $39.89 | $32.01 | 8,911,509 |
| 2018-11-21 | $40.84 | $41.56 | $40.74 | $41.27 | $33.11 | 8,278,802 |
| 2018-11-20 | $40.58 | $40.60 | $39.86 | $40.10 | $32.18 | 8,432,540 |
| 2018-11-19 | $40.80 | $40.97 | $40.56 | $40.92 | $32.83 | 6,201,787 |
| 2018-11-16 | $40.97 | $41.16 | $40.55 | $40.84 | $32.77 | 6,196,545 |
| 2018-11-15 | $40.17 | $41.18 | $39.99 | $41.16 | $33.03 | 7,654,077 |
| 2018-11-14 | $40.55 | $40.69 | $40.01 | $40.33 | $32.36 | 8,582,396 |
| 2018-11-13 | $40.10 | $40.63 | $39.70 | $39.81 | $31.94 | 11,043,188 |
| 2018-11-12 | $41.68 | $41.73 | $40.79 | $40.87 | $32.79 | 5,847,084 |
| 2018-11-09 | $40.66 | $41.30 | $40.59 | $41.24 | $33.09 | 7,027,725 |
| 2018-11-08 | $42.34 | $42.38 | $41.10 | $41.27 | $33.11 | 7,745,596 |
| 2018-11-07 | $43.32 | $43.38 | $42.89 | $43.11 | $34.08 | 7,448,796 |
| 2018-11-06 | $42.81 | $42.85 | $42.36 | $42.66 | $33.73 | 6,145,387 |
| 2018-11-05 | $42.56 | $42.73 | $42.26 | $42.61 | $33.69 | 6,697,267 |
| 2018-11-02 | $42.82 | $42.92 | $41.22 | $41.60 | $32.89 | 8,979,128 |
| 2018-11-01 | $43.17 | $43.23 | $42.04 | $42.65 | $33.72 | 8,628,501 |
| 2018-10-31 | $43.43 | $43.96 | $43.24 | $43.37 | $34.29 | 12,290,784 |
| 2018-10-30 | $42.00 | $42.29 | $41.54 | $42.21 | $33.37 | 9,482,439 |
| 2018-10-29 | $41.81 | $41.82 | $40.61 | $41.03 | $32.44 | 7,054,888 |
| 2018-10-26 | $40.29 | $41.37 | $40.21 | $41.10 | $32.49 | 10,034,016 |
| 2018-10-25 | $41.47 | $41.91 | $41.25 | $41.59 | $32.88 | 6,769,450 |
| 2018-10-24 | $42.49 | $42.56 | $40.98 | $40.99 | $32.41 | 9,081,669 |
| 2018-10-23 | $42.33 | $42.51 | $41.70 | $42.30 | $33.44 | 9,198,595 |
| 2018-10-22 | $43.55 | $43.68 | $43.10 | $43.14 | $34.11 | 6,210,469 |
| 2018-10-19 | $44.11 | $44.34 | $43.86 | $44.00 | $34.79 | 5,736,394 |
| 2018-10-18 | $43.60 | $44.20 | $43.56 | $43.86 | $34.68 | 7,454,439 |
| 2018-10-17 | $44.67 | $44.67 | $44.06 | $44.35 | $35.06 | 4,346,130 |
| 2018-10-16 | $44.35 | $44.89 | $44.27 | $44.70 | $35.34 | 3,619,441 |
| 2018-10-15 | $44.71 | $44.79 | $44.30 | $44.50 | $35.18 | 4,539,858 |
| 2018-10-12 | $44.72 | $44.79 | $44.03 | $44.55 | $35.22 | 6,977,392 |
| 2018-10-11 | $44.72 | $44.90 | $43.84 | $44.13 | $34.89 | 9,092,887 |
| 2018-10-10 | $46.09 | $46.13 | $45.07 | $45.15 | $35.70 | 5,975,488 |
| 2018-10-09 | $45.66 | $46.23 | $45.42 | $46.01 | $36.38 | 4,989,468 |
| 2018-10-08 | $45.36 | $45.85 | $45.28 | $45.81 | $36.22 | 5,414,513 |
| 2018-10-05 | $46.52 | $46.71 | $46.19 | $46.50 | $36.76 | 5,378,653 |
| 2018-10-04 | $46.92 | $47.04 | $46.47 | $46.77 | $36.98 | 5,909,551 |
| 2018-10-03 | $47.00 | $47.05 | $46.59 | $46.99 | $37.15 | 6,463,632 |
| 2018-10-02 | $46.87 | $46.95 | $46.58 | $46.81 | $37.01 | 5,623,616 |
| 2018-10-01 | $46.93 | $46.95 | $46.61 | $46.77 | $36.98 | 6,512,872 |
| 2018-09-28 | $46.62 | $46.68 | $46.07 | $46.10 | $36.45 | 5,186,368 |
| 2018-09-27 | $46.99 | $47.16 | $46.78 | $46.87 | $37.06 | 12,850,222 |
| 2018-09-26 | $46.21 | $46.64 | $46.11 | $46.26 | $36.57 | 10,387,290 |
| 2018-09-25 | $46.26 | $46.61 | $46.12 | $46.32 | $36.62 | 15,599,695 |
| 2018-09-24 | $45.38 | $45.59 | $45.02 | $45.22 | $35.75 | 6,929,183 |
| 2018-09-21 | $44.66 | $44.95 | $44.54 | $44.67 | $35.32 | 8,699,775 |
| 2018-09-20 | $44.48 | $44.63 | $44.16 | $44.57 | $35.24 | 9,098,380 |
| 2018-09-19 | $43.71 | $44.05 | $43.65 | $43.98 | $34.77 | 5,223,715 |
| 2018-09-18 | $43.41 | $43.75 | $43.41 | $43.56 | $34.44 | 4,254,282 |
| 2018-09-17 | $43.48 | $43.64 | $43.17 | $43.24 | $34.19 | 3,891,622 |
| 2018-09-14 | $43.31 | $43.47 | $43.17 | $43.26 | $34.20 | 2,568,200 |
| 2018-09-13 | $43.45 | $43.52 | $43.15 | $43.42 | $34.33 | 3,337,755 |
| 2018-09-12 | $43.02 | $43.48 | $43.01 | $43.11 | $34.08 | 4,410,381 |
| 2018-09-11 | $41.96 | $42.78 | $41.90 | $42.65 | $33.72 | 5,119,442 |
| 2018-09-10 | $42.17 | $42.39 | $42.09 | $42.09 | $33.28 | 3,812,294 |
| 2018-09-07 | $41.63 | $42.03 | $41.49 | $42.03 | $33.23 | 4,717,558 |
| 2018-09-06 | $42.55 | $42.74 | $42.02 | $42.21 | $33.37 | 4,808,296 |
| 2018-09-05 | $42.80 | $42.86 | $42.40 | $42.78 | $33.82 | 5,418,264 |
| 2018-09-04 | $42.80 | $42.96 | $42.64 | $42.72 | $33.77 | 4,925,678 |
| 2018-08-31 | $42.90 | $43.02 | $42.60 | $42.88 | $33.90 | 5,118,242 |
| 2018-08-30 | $43.41 | $43.67 | $43.33 | $43.58 | $34.45 | 5,479,375 |
| 2018-08-29 | $43.30 | $43.57 | $43.17 | $43.39 | $34.30 | 4,057,059 |
| 2018-08-28 | $43.66 | $43.75 | $43.18 | $43.26 | $34.20 | 4,100,327 |
| 2018-08-27 | $43.59 | $43.92 | $43.57 | $43.87 | $34.68 | 3,439,433 |
| 2018-08-24 | $43.25 | $43.70 | $43.21 | $43.42 | $34.33 | 7,166,254 |
| 2018-08-23 | $43.21 | $43.23 | $42.87 | $42.94 | $33.95 | 7,896,822 |
| 2018-08-22 | $43.00 | $43.11 | $42.89 | $42.98 | $33.98 | 7,951,653 |
| 2018-08-21 | $42.61 | $42.78 | $42.40 | $42.46 | $33.57 | 3,811,174 |
| 2018-08-20 | $42.23 | $42.45 | $42.16 | $42.38 | $33.51 | 4,391,107 |
| 2018-08-17 | $41.89 | $42.07 | $41.70 | $41.91 | $33.13 | 5,393,008 |
| 2018-08-16 | $42.02 | $42.13 | $41.71 | $41.72 | $32.98 | 7,633,918 |
| 2018-08-15 | $42.09 | $42.11 | $41.30 | $41.53 | $32.83 | 11,224,255 |
| 2018-08-14 | $42.98 | $43.06 | $42.59 | $42.61 | $33.69 | 3,882,045 |
| 2018-08-13 | $42.85 | $43.10 | $42.61 | $42.68 | $33.74 | 4,690,475 |
| 2018-08-10 | $42.71 | $42.99 | $42.69 | $42.99 | $33.99 | 7,643,492 |
| 2018-08-09 | $43.97 | $44.09 | $43.47 | $43.53 | $34.42 | 4,336,487 |
| 2018-08-08 | $44.86 | $44.86 | $44.41 | $44.63 | $34.79 | 4,602,722 |
| 2018-08-07 | $45.03 | $45.10 | $44.72 | $44.72 | $34.86 | 5,913,522 |
| 2018-08-06 | $43.83 | $44.23 | $43.76 | $44.13 | $34.40 | 4,737,171 |
| 2018-08-03 | $43.70 | $44.05 | $43.70 | $43.97 | $34.28 | 3,800,906 |
| 2018-08-02 | $43.51 | $43.95 | $43.32 | $43.77 | $34.12 | 8,975,109 |
| 2018-08-01 | $44.60 | $44.68 | $44.25 | $44.53 | $34.72 | 7,077,493 |
| 2018-07-31 | $45.10 | $45.41 | $44.83 | $45.09 | $35.15 | 6,416,686 |
| 2018-07-30 | $44.91 | $44.97 | $44.37 | $44.41 | $34.62 | 6,178,789 |
| 2018-07-27 | $44.59 | $44.83 | $44.41 | $44.51 | $34.70 | 5,298,114 |
| 2018-07-26 | $44.15 | $44.71 | $44.08 | $44.53 | $34.72 | 5,271,313 |
| 2018-07-25 | $44.50 | $45.11 | $44.39 | $45.04 | $35.11 | 3,589,679 |
| 2018-07-24 | $44.60 | $45.03 | $44.57 | $44.82 | $34.94 | 3,664,032 |
| 2018-07-23 | $44.68 | $44.83 | $44.25 | $44.25 | $34.50 | 4,385,394 |
| 2018-07-20 | $44.44 | $44.71 | $44.29 | $44.54 | $34.72 | 6,738,335 |
| 2018-07-19 | $44.29 | $44.61 | $44.28 | $44.44 | $34.65 | 6,677,792 |
| 2018-07-18 | $43.94 | $44.42 | $43.71 | $44.25 | $34.50 | 7,470,255 |
| 2018-07-17 | $44.01 | $44.64 | $43.92 | $44.43 | $34.64 | 8,693,429 |
| 2018-07-16 | $44.45 | $44.81 | $44.22 | $44.62 | $34.79 | 10,398,217 |
| 2018-07-13 | $44.87 | $45.57 | $44.83 | $45.37 | $35.37 | 6,379,072 |
| 2018-07-12 | $45.30 | $45.49 | $45.09 | $45.35 | $35.35 | 5,501,044 |
| 2018-07-11 | $45.70 | $46.01 | $45.05 | $45.14 | $35.19 | 13,197,811 |
| 2018-07-10 | $46.89 | $47.25 | $46.85 | $47.05 | $36.68 | 7,215,274 |
| 2018-07-09 | $46.07 | $46.61 | $46.06 | $46.60 | $36.33 | 5,192,404 |
| 2018-07-06 | $45.64 | $46.11 | $45.57 | $45.94 | $35.81 | 2,953,047 |
| 2018-07-05 | $46.33 | $46.40 | $45.84 | $46.00 | $35.86 | 5,301,003 |
| 2018-07-03 | $46.07 | $46.48 | $45.83 | $45.90 | $35.78 | 3,346,649 |
| 2018-07-02 | $45.28 | $45.33 | $44.95 | $45.20 | $35.24 | 4,149,850 |
| 2018-06-29 | $45.77 | $46.14 | $45.65 | $45.66 | $35.60 | 4,237,273 |
| 2018-06-28 | $45.40 | $45.84 | $45.19 | $45.67 | $35.60 | 4,647,523 |
| 2018-06-27 | $45.82 | $46.17 | $45.36 | $45.44 | $35.42 | 10,631,302 |
| 2018-06-26 | $44.98 | $45.10 | $44.51 | $44.89 | $35.00 | 8,334,206 |
| 2018-06-25 | $44.92 | $44.99 | $44.05 | $44.24 | $34.49 | 6,257,761 |
| 2018-06-22 | $45.82 | $46.17 | $45.70 | $45.78 | $35.69 | 8,881,639 |
| 2018-06-21 | $44.61 | $44.63 | $44.12 | $44.16 | $34.43 | 5,016,745 |
| 2018-06-20 | $45.19 | $45.22 | $44.50 | $44.76 | $34.89 | 5,925,684 |
| 2018-06-19 | $44.95 | $45.21 | $44.76 | $45.15 | $35.20 | 4,578,339 |
| 2018-06-18 | $45.03 | $45.58 | $45.02 | $45.35 | $35.35 | 5,183,094 |
| 2018-06-15 | $45.91 | $46.00 | $45.03 | $45.13 | $35.18 | 7,556,375 |
| 2018-06-14 | $46.51 | $46.91 | $46.34 | $46.44 | $36.20 | 5,635,414 |
| 2018-06-13 | $45.99 | $46.22 | $45.80 | $46.01 | $35.87 | 8,156,289 |
| 2018-06-12 | $46.71 | $46.78 | $45.81 | $46.12 | $35.95 | 11,124,660 |
| 2018-06-11 | $46.96 | $47.32 | $46.83 | $47.12 | $36.73 | 3,719,609 |
| 2018-06-08 | $47.31 | $47.39 | $46.67 | $47.04 | $36.67 | 4,750,234 |
| 2018-06-07 | $46.97 | $47.57 | $46.79 | $47.20 | $36.80 | 10,502,384 |
| 2018-06-06 | $46.44 | $46.55 | $46.12 | $46.28 | $36.08 | 5,351,446 |
| 2018-06-05 | $46.00 | $46.50 | $45.85 | $46.29 | $36.09 | 5,542,413 |
| 2018-06-04 | $46.32 | $46.45 | $45.92 | $45.96 | $35.83 | 5,061,709 |
| 2018-06-01 | $46.17 | $46.21 | $45.80 | $45.92 | $35.80 | 4,845,996 |
| 2018-05-31 | $45.84 | $46.00 | $45.59 | $45.82 | $35.72 | 5,887,272 |
| 2018-05-30 | $45.47 | $45.90 | $45.24 | $45.71 | $35.64 | 7,819,659 |
| 2018-05-29 | $44.19 | $44.68 | $44.06 | $44.54 | $34.72 | 7,449,743 |
| 2018-05-25 | $44.82 | $44.83 | $44.09 | $44.35 | $34.58 | 9,171,285 |
| 2018-05-24 | $45.67 | $45.94 | $45.40 | $45.75 | $35.67 | 7,917,840 |
| 2018-05-23 | $46.13 | $46.51 | $45.90 | $46.45 | $36.21 | 7,871,671 |
| 2018-05-22 | $47.37 | $47.71 | $46.93 | $47.09 | $36.71 | 7,979,923 |
| 2018-05-21 | $47.38 | $47.83 | $47.38 | $47.79 | $37.26 | 5,412,095 |
| 2018-05-18 | $47.30 | $47.44 | $47.14 | $47.38 | $36.94 | 4,276,638 |
| 2018-05-17 | $47.01 | $47.37 | $46.93 | $47.19 | $36.79 | 7,207,915 |
| 2018-05-16 | $46.80 | $46.82 | $46.43 | $46.71 | $36.41 | 4,866,498 |
| 2018-05-15 | $46.51 | $46.99 | $46.27 | $46.79 | $36.48 | 7,149,574 |
| 2018-05-14 | $46.55 | $46.78 | $46.29 | $46.40 | $36.17 | 4,768,443 |
| 2018-05-11 | $45.91 | $46.04 | $45.80 | $45.83 | $35.73 | 3,291,709 |
| 2018-05-10 | $45.91 | $46.02 | $45.55 | $45.88 | $35.77 | 7,793,354 |
| 2018-05-09 | $45.98 | $46.85 | $45.96 | $46.78 | $36.00 | 10,837,004 |
| 2018-05-08 | $44.99 | $45.46 | $44.58 | $45.33 | $34.88 | 7,742,747 |
| 2018-05-07 | $45.67 | $46.38 | $45.58 | $45.69 | $35.16 | 9,213,381 |
| 2018-05-04 | $44.81 | $45.50 | $44.73 | $45.34 | $34.89 | 5,631,016 |
| 2018-05-03 | $44.59 | $44.76 | $44.13 | $44.73 | $34.42 | 5,896,292 |
| 2018-05-02 | $44.82 | $45.05 | $44.63 | $44.70 | $34.40 | 4,998,311 |
| 2018-05-01 | $44.97 | $45.10 | $44.55 | $44.80 | $34.48 | 7,374,707 |
| 2018-04-30 | $43.83 | $44.76 | $43.82 | $44.59 | $34.31 | 7,359,913 |
| 2018-04-27 | $44.30 | $44.49 | $44.06 | $44.22 | $34.03 | 4,454,479 |
| 2018-04-26 | $44.75 | $44.89 | $44.65 | $44.85 | $34.51 | 6,752,992 |
| 2018-04-25 | $43.84 | $44.23 | $43.45 | $44.17 | $33.99 | 6,782,428 |
| 2018-04-24 | $44.19 | $44.81 | $44.05 | $44.24 | $34.04 | 11,474,995 |
| 2018-04-23 | $43.60 | $43.94 | $43.43 | $43.91 | $33.79 | 4,498,589 |
| 2018-04-20 | $43.28 | $43.66 | $43.18 | $43.50 | $33.47 | 4,251,021 |
| 2018-04-19 | $43.71 | $43.99 | $43.52 | $43.67 | $33.61 | 4,839,451 |
| 2018-04-18 | $43.35 | $43.70 | $43.30 | $43.53 | $33.50 | 8,703,995 |
| 2018-04-17 | $42.76 | $42.83 | $42.58 | $42.65 | $32.82 | 4,483,288 |
| 2018-04-16 | $42.75 | $42.93 | $42.45 | $42.72 | $32.87 | 4,249,504 |
| 2018-04-13 | $42.76 | $43.15 | $42.76 | $42.96 | $33.06 | 4,478,190 |
| 2018-04-12 | $42.98 | $43.25 | $42.80 | $43.06 | $33.14 | 3,467,098 |
| 2018-04-11 | $43.03 | $43.27 | $42.90 | $43.06 | $33.14 | 5,910,073 |
| 2018-04-10 | $42.40 | $43.00 | $42.39 | $42.78 | $32.92 | 9,041,669 |
| 2018-04-09 | $41.63 | $41.97 | $41.40 | $41.66 | $32.06 | 5,930,608 |
| 2018-04-06 | $42.24 | $42.39 | $41.51 | $41.76 | $32.14 | 9,060,053 |
| 2018-04-05 | $41.36 | $42.09 | $41.32 | $41.92 | $32.26 | 7,062,440 |
| 2018-04-04 | $40.64 | $41.03 | $40.58 | $41.03 | $31.57 | 7,305,531 |
| 2018-04-03 | $40.61 | $40.74 | $40.05 | $40.71 | $31.33 | 5,849,663 |
| 2018-04-02 | $40.53 | $40.54 | $39.45 | $39.91 | $30.71 | 5,752,852 |
| 2018-03-29 | $40.19 | $40.67 | $40.15 | $40.54 | $31.20 | 8,336,918 |
| 2018-03-28 | $39.81 | $40.05 | $39.58 | $39.60 | $30.47 | 5,031,720 |
| 2018-03-27 | $40.52 | $40.57 | $39.81 | $39.97 | $30.76 | 4,740,280 |
| 2018-03-26 | $40.33 | $40.45 | $39.87 | $40.42 | $31.10 | 6,791,082 |
| 2018-03-23 | $39.26 | $39.64 | $39.09 | $39.12 | $30.10 | 5,325,811 |
| 2018-03-22 | $39.59 | $39.60 | $38.92 | $39.03 | $30.03 | 6,213,172 |
| 2018-03-21 | $39.05 | $40.30 | $39.00 | $40.13 | $30.88 | 7,436,566 |
| 2018-03-20 | $38.65 | $39.19 | $38.63 | $39.04 | $30.04 | 6,003,047 |
| 2018-03-19 | $39.22 | $39.24 | $38.56 | $38.75 | $29.82 | 4,239,323 |
| 2018-03-16 | $39.11 | $39.62 | $39.07 | $39.48 | $30.38 | 4,587,894 |
| 2018-03-15 | $38.92 | $39.14 | $38.75 | $39.03 | $30.03 | 3,782,025 |
| 2018-03-14 | $39.44 | $39.49 | $38.81 | $38.87 | $29.91 | 6,299,611 |
| 2018-03-13 | $40.08 | $40.20 | $39.46 | $39.55 | $30.44 | 3,517,733 |
| 2018-03-12 | $39.68 | $39.88 | $39.58 | $39.85 | $30.67 | 3,705,978 |
| 2018-03-09 | $39.75 | $39.82 | $39.57 | $39.66 | $30.52 | 3,247,861 |
| 2018-03-08 | $39.42 | $39.53 | $39.23 | $39.46 | $30.37 | 3,124,272 |
| 2018-03-07 | $39.31 | $39.60 | $39.05 | $39.31 | $30.25 | 6,305,276 |
| 2018-03-06 | $39.52 | $39.80 | $39.37 | $39.55 | $30.44 | 4,581,586 |
| 2018-03-05 | $38.47 | $39.25 | $38.43 | $39.16 | $30.13 | 3,938,295 |
| 2018-03-02 | $38.58 | $38.72 | $38.33 | $38.70 | $29.78 | 5,611,292 |
| 2018-03-01 | $38.81 | $39.22 | $38.58 | $38.94 | $29.97 | 4,419,180 |
| 2018-02-28 | $39.88 | $39.92 | $38.83 | $38.86 | $29.90 | 9,411,007 |
| 2018-02-27 | $40.04 | $40.10 | $39.50 | $39.50 | $30.40 | 7,140,368 |
| 2018-02-26 | $40.38 | $40.42 | $40.06 | $40.29 | $31.00 | 4,974,627 |
| 2018-02-23 | $39.59 | $40.13 | $39.49 | $40.10 | $30.86 | 6,719,151 |
| 2018-02-22 | $39.27 | $39.66 | $38.99 | $39.25 | $30.20 | 6,846,936 |
| 2018-02-21 | $39.57 | $39.73 | $38.82 | $38.84 | $29.89 | 6,901,355 |
| 2018-02-20 | $39.95 | $40.08 | $39.44 | $39.52 | $30.41 | 7,426,968 |
| 2018-02-16 | $39.61 | $40.02 | $39.51 | $39.62 | $30.49 | 4,658,878 |
| 2018-02-15 | $40.08 | $40.10 | $39.33 | $39.84 | $30.66 | 5,249,572 |
| 2018-02-14 | $39.38 | $40.43 | $39.28 | $40.37 | $30.61 | 7,115,574 |
| 2018-02-13 | $39.71 | $39.89 | $39.59 | $39.69 | $30.09 | 4,328,073 |
| 2018-02-12 | $39.61 | $39.99 | $39.53 | $39.87 | $30.23 | 7,221,543 |
| 2018-02-09 | $39.26 | $39.50 | $37.90 | $39.11 | $29.65 | 11,391,444 |
| 2018-02-08 | $40.54 | $40.68 | $39.54 | $39.55 | $29.98 | 8,615,120 |
| 2018-02-07 | $40.54 | $41.01 | $39.92 | $40.00 | $30.32 | 8,582,388 |
| 2018-02-06 | $39.54 | $40.84 | $39.42 | $40.57 | $30.76 | 10,211,153 |
| 2018-02-05 | $40.78 | $40.87 | $36.15 | $39.78 | $30.16 | 16,449,740 |
| 2018-02-02 | $42.60 | $42.61 | $41.09 | $41.16 | $31.20 | 9,546,685 |
| 2018-02-01 | $42.80 | $43.38 | $42.72 | $43.36 | $32.87 | 6,507,922 |
| 2018-01-31 | $42.92 | $42.98 | $42.53 | $42.79 | $32.44 | 4,461,895 |
| 2018-01-30 | $43.39 | $43.39 | $42.80 | $42.81 | $32.45 | 8,174,157 |
| 2018-01-29 | $43.57 | $43.65 | $43.27 | $43.35 | $32.86 | 4,874,282 |
| 2018-01-26 | $43.98 | $44.15 | $43.74 | $43.81 | $33.21 | 3,920,141 |
| 2018-01-25 | $44.56 | $44.62 | $43.71 | $43.74 | $33.16 | 6,219,262 |
| 2018-01-24 | $43.98 | $44.20 | $43.69 | $43.94 | $33.31 | 9,783,205 |
| 2018-01-23 | $43.30 | $43.43 | $43.07 | $43.24 | $32.78 | 6,381,998 |
| 2018-01-22 | $42.91 | $43.39 | $42.90 | $43.39 | $32.89 | 10,221,727 |
| 2018-01-19 | $42.49 | $42.54 | $42.20 | $42.40 | $32.14 | 5,491,788 |
| 2018-01-18 | $42.80 | $43.10 | $42.72 | $42.90 | $32.52 | 5,001,015 |
| 2018-01-17 | $42.71 | $43.08 | $42.41 | $42.88 | $32.51 | 4,335,732 |
| 2018-01-16 | $42.88 | $42.93 | $42.41 | $42.46 | $32.19 | 8,600,970 |
| 2018-01-12 | $43.74 | $43.99 | $43.63 | $43.91 | $33.29 | 5,648,310 |
| 2018-01-11 | $42.99 | $43.55 | $42.92 | $43.27 | $32.80 | 7,676,151 |
| 2018-01-10 | $43.03 | $43.12 | $42.90 | $42.90 | $32.52 | 2,741,735 |
| 2018-01-09 | $42.90 | $43.00 | $42.68 | $42.87 | $32.50 | 3,449,218 |
| 2018-01-08 | $42.99 | $43.12 | $42.87 | $43.08 | $32.66 | 3,155,073 |
| 2018-01-05 | $43.05 | $43.15 | $42.82 | $43.10 | $32.67 | 3,836,414 |
| 2018-01-04 | $43.01 | $43.17 | $42.90 | $43.04 | $32.63 | 6,104,014 |
| 2018-01-03 | $42.43 | $42.89 | $42.38 | $42.87 | $32.50 | 4,744,757 |
| 2018-01-02 | $42.06 | $42.43 | $41.81 | $42.38 | $32.13 | 4,199,385 |
| 2017-12-29 | $42.05 | $42.23 | $42.01 | $42.03 | $31.86 | 3,369,960 |
| 2017-12-28 | $41.80 | $41.95 | $41.72 | $41.87 | $31.74 | 2,840,988 |
| 2017-12-27 | $41.73 | $41.84 | $41.69 | $41.72 | $31.63 | 2,961,782 |
| 2017-12-26 | $41.35 | $41.77 | $41.32 | $41.69 | $31.61 | 2,793,437 |
| 2017-12-22 | $41.55 | $41.63 | $41.23 | $41.29 | $31.30 | 4,088,941 |
| 2017-12-21 | $41.11 | $41.76 | $41.10 | $41.68 | $31.60 | 4,512,678 |
| 2017-12-20 | $40.88 | $41.02 | $40.78 | $40.95 | $31.04 | 2,974,343 |
| 2017-12-19 | $40.72 | $40.88 | $40.62 | $40.64 | $30.81 | 2,963,490 |
| 2017-12-18 | $40.52 | $41.08 | $40.43 | $40.84 | $30.96 | 8,832,623 |
| 2017-12-15 | $40.50 | $40.52 | $40.24 | $40.28 | $30.54 | 3,158,569 |
| 2017-12-14 | $40.62 | $40.85 | $40.60 | $40.63 | $30.80 | 2,880,936 |
| 2017-12-13 | $40.67 | $40.77 | $40.49 | $40.65 | $30.82 | 3,750,008 |
| 2017-12-12 | $40.45 | $40.83 | $40.39 | $40.66 | $30.82 | 6,745,415 |
| 2017-12-11 | $39.79 | $40.04 | $39.78 | $39.93 | $30.27 | 2,538,039 |
| 2017-12-08 | $39.40 | $39.66 | $39.33 | $39.64 | $30.05 | 3,508,436 |
| 2017-12-07 | $39.39 | $39.57 | $39.22 | $39.31 | $29.80 | 4,080,381 |
| 2017-12-06 | $39.76 | $39.82 | $39.55 | $39.58 | $30.01 | 3,309,288 |
| 2017-12-05 | $39.72 | $39.82 | $39.60 | $39.73 | $30.12 | 4,028,681 |
| 2017-12-04 | $39.83 | $40.26 | $39.64 | $39.91 | $30.26 | 6,460,010 |
| 2017-12-01 | $39.86 | $40.11 | $39.76 | $39.95 | $30.29 | 5,542,301 |
| 2017-11-30 | $39.93 | $40.09 | $39.53 | $40.07 | $30.38 | 7,817,856 |
| 2017-11-29 | $39.86 | $39.99 | $39.55 | $39.71 | $30.10 | 4,660,267 |
| 2017-11-28 | $39.83 | $40.00 | $39.77 | $39.90 | $30.25 | 4,817,041 |
| 2017-11-27 | $40.00 | $40.03 | $39.48 | $39.51 | $29.95 | 4,970,477 |
| 2017-11-24 | $39.94 | $40.13 | $39.91 | $40.05 | $30.36 | 2,420,240 |
| 2017-11-22 | $39.57 | $39.82 | $39.52 | $39.78 | $30.16 | 4,767,468 |
| 2017-11-21 | $39.46 | $39.55 | $39.09 | $39.13 | $29.67 | 4,177,898 |
| 2017-11-20 | $39.09 | $39.21 | $38.99 | $39.00 | $29.57 | 3,111,851 |
| 2017-11-17 | $38.94 | $39.16 | $38.85 | $39.09 | $29.63 | 3,283,001 |
| 2017-11-16 | $39.03 | $39.04 | $38.75 | $38.77 | $29.39 | 3,544,821 |
| 2017-11-15 | $39.21 | $39.29 | $38.94 | $39.09 | $29.63 | 4,131,118 |
| 2017-11-14 | $39.80 | $39.81 | $39.53 | $39.61 | $30.03 | 3,980,612 |
| 2017-11-13 | $39.96 | $40.19 | $39.83 | $39.88 | $30.23 | 3,996,330 |
| 2017-11-10 | $40.59 | $40.59 | $40.06 | $40.30 | $30.55 | 3,102,981 |
| 2017-11-09 | $40.63 | $40.77 | $40.47 | $40.72 | $30.87 | 4,817,053 |
| 2017-11-08 | $41.15 | $41.41 | $40.99 | $41.40 | $30.93 | 5,363,581 |
| 2017-11-07 | $41.55 | $41.55 | $41.24 | $41.48 | $30.99 | 4,710,202 |
| 2017-11-06 | $40.55 | $41.46 | $40.55 | $41.41 | $30.94 | 6,251,059 |
| 2017-11-03 | $40.53 | $40.66 | $40.35 | $40.56 | $30.31 | 3,196,922 |
| 2017-11-02 | $40.43 | $40.74 | $40.41 | $40.67 | $30.39 | 4,468,465 |
| 2017-11-01 | $40.99 | $41.20 | $40.65 | $40.76 | $30.46 | 6,732,684 |
| 2017-10-31 | $40.79 | $40.97 | $40.31 | $40.67 | $30.39 | 10,037,965 |
| 2017-10-30 | $39.42 | $39.75 | $39.39 | $39.62 | $29.60 | 8,594,950 |
| 2017-10-27 | $38.75 | $39.17 | $38.63 | $39.10 | $29.22 | 5,240,361 |
| 2017-10-26 | $38.77 | $38.80 | $38.59 | $38.65 | $28.88 | 3,073,946 |
| 2017-10-25 | $39.04 | $39.10 | $38.51 | $38.80 | $28.99 | 3,952,560 |
| 2017-10-24 | $38.99 | $39.23 | $38.93 | $39.00 | $29.14 | 3,265,890 |
| 2017-10-23 | $38.84 | $38.96 | $38.70 | $38.79 | $28.98 | 4,738,766 |
| 2017-10-20 | $38.85 | $39.03 | $38.66 | $38.75 | $28.95 | 4,163,697 |
| 2017-10-19 | $38.64 | $39.00 | $38.63 | $38.75 | $28.95 | 4,657,019 |
| 2017-10-18 | $38.71 | $38.80 | $38.44 | $38.72 | $28.93 | 5,739,628 |
| 2017-10-17 | $39.03 | $39.12 | $38.64 | $38.69 | $28.91 | 5,389,884 |
| 2017-10-16 | $39.18 | $39.35 | $39.10 | $39.19 | $29.28 | 2,905,130 |
| 2017-10-13 | $39.32 | $39.48 | $39.10 | $39.10 | $29.22 | 3,586,908 |
| 2017-10-12 | $38.72 | $39.01 | $38.64 | $39.01 | $29.15 | 4,917,766 |
| 2017-10-11 | $38.88 | $38.94 | $38.63 | $38.85 | $29.03 | 3,272,736 |
| 2017-10-10 | $38.73 | $39.00 | $38.71 | $38.81 | $29.00 | 3,360,917 |
| 2017-10-09 | $38.26 | $38.58 | $38.26 | $38.46 | $28.74 | 3,785,817 |
| 2017-10-06 | $38.27 | $38.31 | $38.08 | $38.26 | $28.59 | 3,484,325 |
| 2017-10-05 | $38.55 | $38.74 | $38.54 | $38.61 | $28.85 | 3,078,824 |
| 2017-10-04 | $38.57 | $38.78 | $38.48 | $38.65 | $28.88 | 4,356,932 |
| 2017-10-03 | $38.41 | $38.81 | $38.41 | $38.70 | $28.92 | 5,039,708 |
| 2017-10-02 | $38.05 | $38.42 | $37.98 | $38.39 | $28.68 | 5,338,477 |
| 2017-09-29 | $38.33 | $38.45 | $38.29 | $38.43 | $28.71 | 3,040,223 |
| 2017-09-28 | $38.22 | $38.48 | $38.20 | $38.42 | $28.71 | 5,015,414 |
| 2017-09-27 | $37.85 | $38.13 | $37.80 | $38.02 | $28.41 | 4,832,677 |
| 2017-09-26 | $38.12 | $38.16 | $37.85 | $37.87 | $28.30 | 6,424,600 |
| 2017-09-25 | $38.04 | $38.39 | $38.03 | $38.24 | $28.57 | 5,902,664 |
| 2017-09-22 | $37.73 | $38.07 | $37.67 | $37.82 | $28.26 | 5,557,461 |
| 2017-09-21 | $37.36 | $37.80 | $37.30 | $37.70 | $28.17 | 9,022,518 |
| 2017-09-20 | $37.06 | $37.46 | $37.05 | $37.23 | $27.82 | 5,067,876 |
| 2017-09-19 | $36.91 | $37.09 | $36.86 | $36.95 | $27.61 | 5,218,689 |
| 2017-09-18 | $36.65 | $36.75 | $36.50 | $36.65 | $27.38 | 5,422,664 |
| 2017-09-15 | $36.35 | $36.59 | $36.31 | $36.58 | $27.33 | 4,789,307 |
| 2017-09-14 | $36.19 | $36.53 | $36.16 | $36.33 | $27.15 | 4,828,761 |
| 2017-09-13 | $36.00 | $36.12 | $35.87 | $35.99 | $26.89 | 4,106,631 |
| 2017-09-12 | $35.65 | $35.86 | $35.63 | $35.75 | $26.71 | 2,848,540 |
| 2017-09-11 | $35.38 | $35.65 | $35.35 | $35.56 | $26.57 | 4,024,775 |
| 2017-09-08 | $35.50 | $35.56 | $35.25 | $35.32 | $26.39 | 3,248,364 |
| 2017-09-07 | $35.36 | $35.58 | $35.36 | $35.50 | $26.53 | 4,167,013 |
| 2017-09-06 | $34.79 | $35.39 | $34.78 | $35.32 | $26.39 | 6,449,317 |
| 2017-09-05 | $34.92 | $35.10 | $34.75 | $34.95 | $26.11 | 3,695,105 |
| 2017-09-01 | $34.65 | $34.91 | $34.57 | $34.77 | $25.98 | 4,586,912 |
| 2017-08-31 | $34.38 | $34.79 | $34.35 | $34.73 | $25.95 | 5,131,660 |
| 2017-08-30 | $34.29 | $34.46 | $34.26 | $34.37 | $25.68 | 2,425,307 |
| 2017-08-29 | $34.25 | $34.42 | $34.21 | $34.37 | $25.68 | 2,706,139 |
| 2017-08-28 | $34.62 | $34.62 | $34.39 | $34.47 | $25.76 | 2,538,802 |
| 2017-08-25 | $34.41 | $34.58 | $34.36 | $34.54 | $25.81 | 2,948,366 |
| 2017-08-24 | $34.38 | $34.38 | $34.05 | $34.18 | $25.54 | 2,413,484 |
| 2017-08-23 | $33.92 | $34.32 | $33.90 | $34.24 | $25.58 | 3,809,755 |
| 2017-08-22 | $34.09 | $34.17 | $34.06 | $34.15 | $25.52 | 4,518,471 |
| 2017-08-21 | $34.17 | $34.18 | $34.00 | $34.00 | $25.40 | 3,419,897 |
| 2017-08-18 | $34.00 | $34.27 | $33.95 | $34.16 | $25.52 | 4,725,827 |
| 2017-08-17 | $34.41 | $34.41 | $34.10 | $34.10 | $25.48 | 3,679,172 |
| 2017-08-16 | $34.70 | $34.79 | $34.28 | $34.29 | $25.62 | 4,808,266 |
| 2017-08-15 | $34.57 | $34.60 | $34.30 | $34.57 | $25.83 | 4,561,512 |
| 2017-08-14 | $34.94 | $35.04 | $34.66 | $34.68 | $25.91 | 4,115,471 |
| 2017-08-11 | $35.01 | $35.10 | $34.91 | $34.94 | $26.11 | 4,974,705 |
| 2017-08-10 | $35.92 | $35.95 | $35.45 | $35.47 | $26.50 | 5,106,130 |
| 2017-08-09 | $35.97 | $36.17 | $35.88 | $36.16 | $27.02 | 3,878,744 |
| 2017-08-08 | $36.73 | $36.83 | $36.51 | $36.54 | $26.86 | 5,237,079 |
| 2017-08-07 | $36.39 | $36.79 | $36.35 | $36.75 | $27.01 | 7,615,900 |
| 2017-08-04 | $36.24 | $36.41 | $36.22 | $36.33 | $26.71 | 3,339,622 |
| 2017-08-03 | $36.25 | $36.40 | $36.11 | $36.14 | $26.57 | 4,122,100 |
| 2017-08-02 | $36.18 | $36.57 | $36.14 | $36.40 | $26.76 | 4,553,335 |
| 2017-08-01 | $36.16 | $36.54 | $36.10 | $36.27 | $26.66 | 10,407,490 |
| 2017-07-31 | $35.33 | $35.35 | $35.07 | $35.14 | $25.83 | 5,809,528 |
| 2017-07-28 | $34.64 | $35.17 | $34.62 | $35.16 | $25.85 | 5,373,968 |
| 2017-07-27 | $35.06 | $35.07 | $34.84 | $34.99 | $25.72 | 3,226,594 |
| 2017-07-26 | $35.00 | $35.00 | $34.77 | $34.84 | $25.61 | 3,024,686 |
| 2017-07-25 | $34.99 | $35.07 | $34.83 | $34.90 | $25.66 | 3,308,610 |
| 2017-07-24 | $34.52 | $34.53 | $34.24 | $34.46 | $25.33 | 5,075,864 |
| 2017-07-21 | $35.08 | $35.10 | $34.63 | $34.68 | $25.49 | 3,712,963 |
| 2017-07-20 | $35.15 | $35.19 | $34.97 | $35.10 | $25.80 | 3,627,791 |
| 2017-07-19 | $34.74 | $35.07 | $34.73 | $35.03 | $25.75 | 3,671,410 |
| 2017-07-18 | $34.96 | $35.01 | $34.76 | $34.83 | $25.60 | 2,671,535 |
| 2017-07-17 | $35.10 | $35.19 | $34.90 | $34.92 | $25.67 | 3,269,363 |
| 2017-07-14 | $34.93 | $35.05 | $34.80 | $34.95 | $25.69 | 3,110,348 |
| 2017-07-13 | $34.71 | $34.76 | $34.57 | $34.72 | $25.52 | 2,679,604 |
| 2017-07-12 | $34.92 | $35.09 | $34.71 | $34.87 | $25.63 | 4,567,354 |
| 2017-07-11 | $34.06 | $34.37 | $34.00 | $34.36 | $25.26 | 4,551,092 |
| 2017-07-10 | $34.18 | $34.41 | $34.17 | $34.33 | $25.24 | 3,165,412 |
| 2017-07-07 | $34.42 | $34.45 | $34.15 | $34.36 | $25.26 | 4,004,252 |
| 2017-07-06 | $34.52 | $34.84 | $34.43 | $34.44 | $25.32 | 3,995,190 |
| 2017-07-05 | $34.73 | $34.74 | $34.34 | $34.42 | $25.30 | 5,252,134 |
| 2017-07-03 | $34.77 | $35.18 | $34.77 | $35.02 | $25.74 | 2,301,700 |
| 2017-06-30 | $34.76 | $34.82 | $34.47 | $34.65 | $25.47 | 4,806,177 |
| 2017-06-29 | $35.27 | $35.30 | $34.81 | $34.86 | $25.63 | 3,489,660 |
| 2017-06-28 | $35.25 | $35.44 | $35.18 | $35.27 | $25.93 | 4,817,514 |
| 2017-06-27 | $35.12 | $35.39 | $35.04 | $35.15 | $25.84 | 4,859,933 |
| 2017-06-26 | $35.04 | $35.09 | $34.86 | $34.88 | $25.64 | 3,738,866 |
| 2017-06-23 | $34.59 | $34.91 | $34.54 | $34.84 | $25.61 | 3,440,724 |
| 2017-06-22 | $34.64 | $34.80 | $34.51 | $34.60 | $25.43 | 4,939,504 |
| 2017-06-21 | $34.76 | $34.98 | $34.51 | $34.65 | $25.47 | 7,065,811 |
| 2017-06-20 | $35.31 | $35.31 | $34.78 | $34.98 | $25.71 | 8,740,191 |
| 2017-06-19 | $36.00 | $36.26 | $35.97 | $36.04 | $26.49 | 6,052,347 |
| 2017-06-16 | $35.65 | $36.02 | $35.57 | $36.00 | $26.46 | 5,124,629 |
| 2017-06-15 | $34.99 | $35.33 | $34.94 | $35.24 | $25.90 | 7,444,320 |
| 2017-06-14 | $35.96 | $35.97 | $35.25 | $35.37 | $26.00 | 5,902,606 |
| 2017-06-13 | $35.88 | $36.06 | $35.77 | $36.03 | $26.49 | 4,371,359 |
| 2017-06-12 | $36.02 | $36.11 | $35.69 | $35.81 | $26.32 | 4,416,507 |
| 2017-06-09 | $35.39 | $35.87 | $35.37 | $35.83 | $26.34 | 5,836,244 |
| 2017-06-08 | $35.33 | $35.56 | $35.31 | $35.41 | $26.03 | 4,189,924 |
| 2017-06-07 | $35.84 | $35.94 | $35.36 | $35.42 | $26.04 | 9,304,810 |
| 2017-06-06 | $35.85 | $36.26 | $35.78 | $36.24 | $26.64 | 4,345,356 |
| 2017-06-05 | $35.91 | $36.14 | $35.89 | $36.08 | $26.52 | 4,110,527 |
| 2017-06-02 | $35.99 | $36.01 | $35.70 | $35.91 | $26.40 | 6,485,678 |
| 2017-06-01 | $36.24 | $36.47 | $36.15 | $36.24 | $26.64 | 6,476,213 |
| 2017-05-31 | $36.41 | $36.48 | $36.02 | $36.15 | $26.57 | 7,834,702 |
| 2017-05-30 | $36.49 | $36.49 | $36.25 | $36.27 | $26.66 | 7,053,455 |
| 2017-05-26 | $36.46 | $36.53 | $36.31 | $36.41 | $26.77 | 3,569,006 |
| 2017-05-25 | $36.74 | $37.00 | $36.29 | $36.40 | $26.76 | 8,774,572 |
| 2017-05-24 | $36.91 | $37.11 | $36.82 | $36.90 | $27.13 | 6,222,974 |
| 2017-05-23 | $37.04 | $37.13 | $36.91 | $36.93 | $27.15 | 4,324,444 |
| 2017-05-22 | $37.19 | $37.19 | $36.85 | $36.96 | $27.17 | 6,331,157 |
| 2017-05-19 | $36.96 | $37.10 | $36.83 | $36.94 | $27.15 | 6,518,922 |
| 2017-05-18 | $36.30 | $36.70 | $36.10 | $36.51 | $26.84 | 10,806,547 |
| 2017-05-17 | $36.48 | $36.60 | $36.17 | $36.17 | $26.59 | 9,587,567 |
| 2017-05-16 | $36.24 | $36.48 | $36.19 | $36.24 | $26.64 | 9,782,126 |
| 2017-05-15 | $36.10 | $36.10 | $35.65 | $35.71 | $26.25 | 8,684,281 |
| 2017-05-12 | $35.22 | $35.50 | $35.22 | $35.39 | $26.02 | 4,778,459 |
| 2017-05-11 | $35.11 | $35.29 | $35.02 | $35.21 | $25.88 | 6,669,889 |
| 2017-05-10 | $35.24 | $35.32 | $35.00 | $35.01 | $25.74 | 5,696,665 |
| 2017-05-09 | $35.44 | $35.50 | $35.26 | $35.35 | $25.55 | 6,766,506 |
| 2017-05-08 | $35.32 | $35.48 | $35.17 | $35.43 | $25.61 | 5,388,289 |
| 2017-05-05 | $34.67 | $35.32 | $34.62 | $35.30 | $25.52 | 6,834,267 |
| 2017-05-04 | $34.43 | $34.48 | $34.21 | $34.32 | $24.81 | 5,219,093 |
| 2017-05-03 | $34.60 | $34.79 | $34.44 | $34.69 | $25.07 | 5,642,572 |
| 2017-05-02 | $34.82 | $35.18 | $34.67 | $34.75 | $25.12 | 8,647,022 |
| 2017-05-01 | $34.33 | $34.59 | $34.27 | $34.32 | $24.81 | 5,486,820 |
| 2017-04-28 | $34.34 | $34.51 | $34.26 | $34.32 | $24.81 | 4,256,074 |
| 2017-04-27 | $34.52 | $34.53 | $34.10 | $34.40 | $24.86 | 5,883,722 |
| 2017-04-26 | $34.57 | $35.01 | $34.53 | $34.66 | $25.05 | 6,205,972 |
| 2017-04-25 | $34.55 | $34.69 | $34.49 | $34.66 | $25.05 | 4,366,390 |
| 2017-04-24 | $34.39 | $34.56 | $34.32 | $34.45 | $24.90 | 4,980,421 |
| 2017-04-21 | $34.03 | $34.11 | $33.83 | $34.00 | $24.58 | 5,437,766 |
| 2017-04-20 | $34.23 | $34.40 | $34.14 | $34.15 | $24.68 | 5,688,932 |
| 2017-04-19 | $34.61 | $34.67 | $34.05 | $34.14 | $24.68 | 7,082,771 |
| 2017-04-18 | $34.74 | $34.94 | $34.45 | $34.67 | $25.06 | 6,567,270 |
| 2017-04-17 | $34.94 | $35.06 | $34.71 | $35.03 | $25.32 | 5,283,144 |
| 2017-04-13 | $35.28 | $35.44 | $34.93 | $34.99 | $25.29 | 8,907,208 |
| 2017-04-12 | $35.40 | $35.69 | $35.30 | $35.45 | $25.62 | 6,585,917 |
| 2017-04-11 | $35.24 | $35.40 | $34.92 | $35.37 | $25.57 | 7,661,422 |
| 2017-04-10 | $34.81 | $35.10 | $34.80 | $35.09 | $25.36 | 5,072,492 |
| 2017-04-07 | $34.83 | $34.99 | $34.76 | $34.85 | $25.19 | 4,186,344 |
| 2017-04-06 | $34.58 | $34.93 | $34.53 | $34.73 | $25.10 | 5,873,693 |
| 2017-04-05 | $35.05 | $35.27 | $34.57 | $34.59 | $25.00 | 7,381,383 |
| 2017-04-04 | $34.52 | $34.80 | $34.32 | $34.79 | $25.15 | 5,367,466 |
| 2017-04-03 | $34.59 | $34.63 | $34.02 | $34.40 | $24.86 | 5,370,419 |
| 2017-03-31 | $34.46 | $34.53 | $34.33 | $34.52 | $24.95 | 4,835,262 |
| 2017-03-30 | $34.56 | $34.61 | $34.35 | $34.52 | $24.95 | 5,921,137 |
| 2017-03-29 | $33.88 | $34.50 | $33.86 | $34.43 | $24.89 | 5,369,612 |
| 2017-03-28 | $33.78 | $34.06 | $33.71 | $33.92 | $24.52 | 5,863,436 |
| 2017-03-27 | $33.62 | $33.85 | $33.57 | $33.75 | $24.40 | 3,404,986 |
| 2017-03-24 | $33.88 | $33.91 | $33.74 | $33.78 | $24.42 | 4,488,284 |
| 2017-03-23 | $33.90 | $34.27 | $33.86 | $34.06 | $24.62 | 5,184,255 |
| 2017-03-22 | $33.99 | $34.09 | $33.80 | $33.99 | $24.57 | 4,983,389 |
| 2017-03-21 | $34.51 | $34.53 | $34.09 | $34.24 | $24.75 | 5,606,138 |
| 2017-03-20 | $34.13 | $34.24 | $34.06 | $34.19 | $24.71 | 4,048,851 |
| 2017-03-17 | $34.32 | $34.39 | $34.17 | $34.28 | $24.78 | 4,572,084 |
| 2017-03-16 | $34.08 | $34.14 | $33.85 | $34.02 | $24.59 | 7,129,466 |
| 2017-03-15 | $33.59 | $33.86 | $33.47 | $33.78 | $24.42 | 8,938,962 |
| 2017-03-14 | $33.74 | $33.74 | $33.28 | $33.43 | $24.16 | 8,722,622 |
| 2017-03-13 | $34.11 | $34.29 | $33.95 | $34.07 | $24.63 | 7,785,945 |
| 2017-03-10 | $34.44 | $34.55 | $34.18 | $34.33 | $24.81 | 20,585,484 |
| 2017-03-09 | $33.22 | $33.50 | $33.10 | $33.50 | $24.21 | 7,067,995 |
| 2017-03-08 | $33.75 | $33.85 | $33.26 | $33.31 | $24.08 | 6,736,987 |
| 2017-03-07 | $34.05 | $34.05 | $33.84 | $33.87 | $24.48 | 4,198,075 |
| 2017-03-06 | $33.93 | $34.07 | $33.85 | $33.97 | $24.55 | 4,984,533 |
| 2017-03-03 | $34.13 | $34.24 | $34.04 | $34.09 | $24.64 | 5,293,890 |
| 2017-03-02 | $34.19 | $34.37 | $34.09 | $34.12 | $24.66 | 5,373,350 |
| 2017-03-01 | $34.35 | $34.46 | $34.20 | $34.23 | $24.74 | 7,408,313 |
| 2017-02-28 | $33.91 | $34.04 | $33.85 | $33.92 | $24.52 | 7,411,615 |
| 2017-02-27 | $33.69 | $34.04 | $33.62 | $33.98 | $24.56 | 8,594,118 |
| 2017-02-24 | $33.58 | $33.65 | $33.42 | $33.50 | $24.21 | 6,158,292 |
| 2017-02-23 | $33.93 | $34.09 | $33.79 | $33.86 | $24.47 | 6,922,516 |
| 2017-02-22 | $33.53 | $33.70 | $33.38 | $33.41 | $24.15 | 6,011,139 |
| 2017-02-21 | $34.04 | $34.11 | $33.74 | $33.83 | $24.45 | 8,185,841 |
| 2017-02-17 | $33.53 | $33.56 | $33.33 | $33.42 | $24.16 | 6,428,317 |
| 2017-02-16 | $33.89 | $34.10 | $33.64 | $33.68 | $24.34 | 7,511,192 |
| 2017-02-15 | $33.80 | $33.90 | $33.71 | $33.80 | $24.43 | 7,675,121 |
| 2017-02-14 | $34.59 | $34.61 | $34.37 | $34.58 | $24.56 | 8,024,964 |
| 2017-02-13 | $34.57 | $34.72 | $34.52 | $34.66 | $24.62 | 6,899,224 |
| 2017-02-10 | $34.65 | $34.71 | $34.44 | $34.53 | $24.53 | 6,389,815 |
| 2017-02-09 | $34.86 | $34.91 | $34.41 | $34.44 | $24.46 | 8,939,965 |
| 2017-02-08 | $34.17 | $34.46 | $34.00 | $34.43 | $24.46 | 8,322,599 |
| 2017-02-07 | $34.77 | $34.89 | $34.15 | $34.38 | $24.42 | 17,840,838 |
| 2017-02-06 | $35.81 | $35.92 | $35.66 | $35.82 | $25.44 | 5,845,178 |
| 2017-02-03 | $35.92 | $36.17 | $35.80 | $35.92 | $25.51 | 5,070,334 |
| 2017-02-02 | $35.87 | $35.99 | $35.55 | $35.79 | $25.42 | 7,642,634 |
| 2017-02-01 | $36.18 | $36.20 | $35.81 | $35.99 | $25.56 | 7,159,556 |
| 2017-01-31 | $36.06 | $36.15 | $35.73 | $35.98 | $25.56 | 5,467,414 |
| 2017-01-30 | $36.09 | $36.13 | $35.73 | $35.96 | $25.54 | 7,529,079 |
| 2017-01-27 | $36.53 | $36.65 | $36.45 | $36.58 | $25.98 | 4,242,030 |
| 2017-01-26 | $36.96 | $37.05 | $36.59 | $36.74 | $26.10 | 4,450,033 |
| 2017-01-25 | $37.10 | $37.13 | $36.89 | $37.03 | $26.30 | 3,977,420 |
| 2017-01-24 | $36.54 | $36.99 | $36.54 | $36.91 | $26.22 | 6,519,273 |
| 2017-01-23 | $36.60 | $36.75 | $36.32 | $36.62 | $26.01 | 5,470,380 |
| 2017-01-20 | $37.11 | $37.12 | $36.76 | $36.84 | $26.17 | 5,696,269 |
| 2017-01-19 | $37.01 | $37.13 | $36.75 | $36.90 | $26.21 | 5,074,223 |
| 2017-01-18 | $37.18 | $37.39 | $37.01 | $37.10 | $26.35 | 5,894,112 |
| 2017-01-17 | $37.58 | $37.63 | $37.24 | $37.44 | $26.59 | 6,172,848 |
| 2017-01-13 | $37.82 | $37.86 | $37.56 | $37.66 | $26.75 | 3,815,512 |
| 2017-01-12 | $37.99 | $38.00 | $37.66 | $37.76 | $26.82 | 4,697,573 |
| 2017-01-11 | $37.20 | $37.66 | $37.06 | $37.55 | $26.67 | 4,422,586 |
| 2017-01-10 | $37.25 | $37.45 | $37.11 | $37.11 | $26.36 | 3,922,015 |
| 2017-01-09 | $37.58 | $37.65 | $37.31 | $37.31 | $26.50 | 5,529,234 |
| 2017-01-06 | $38.16 | $38.19 | $37.85 | $37.91 | $26.93 | 5,800,932 |
| 2017-01-05 | $38.14 | $38.68 | $38.14 | $38.57 | $27.40 | 6,505,685 |
| 2017-01-04 | $38.05 | $38.34 | $37.94 | $38.29 | $27.20 | 6,883,156 |
| 2017-01-03 | $38.10 | $38.12 | $37.79 | $38.00 | $26.99 | 8,779,164 |
| 2016-12-30 | $37.47 | $37.68 | $37.33 | $37.38 | $26.55 | 5,043,883 |
| 2016-12-29 | $37.49 | $37.53 | $37.34 | $37.40 | $26.57 | 5,015,263 |
| 2016-12-28 | $37.32 | $37.47 | $37.18 | $37.25 | $26.46 | 6,133,271 |
| 2016-12-27 | $37.10 | $37.23 | $37.09 | $37.11 | $26.36 | 3,725,363 |
| 2016-12-23 | $36.84 | $37.05 | $36.78 | $37.02 | $26.30 | 3,652,731 |
| 2016-12-22 | $36.98 | $37.17 | $36.88 | $36.91 | $26.22 | 7,589,128 |
| 2016-12-21 | $36.86 | $36.92 | $36.67 | $36.78 | $26.13 | 4,440,075 |
| 2016-12-20 | $36.65 | $36.80 | $36.48 | $36.52 | $25.94 | 4,354,722 |
| 2016-12-19 | $36.63 | $36.78 | $36.55 | $36.56 | $25.97 | 4,582,026 |
| 2016-12-16 | $36.21 | $36.73 | $36.14 | $36.59 | $25.99 | 5,517,043 |
| 2016-12-15 | $35.44 | $35.94 | $35.31 | $35.85 | $25.46 | 5,093,099 |
| 2016-12-14 | $36.74 | $36.88 | $36.01 | $36.02 | $25.59 | 5,696,662 |
| 2016-12-13 | $36.90 | $36.94 | $36.40 | $36.79 | $26.13 | 7,504,732 |
| 2016-12-12 | $36.61 | $36.81 | $36.43 | $36.51 | $25.93 | 8,415,151 |
| 2016-12-09 | $36.15 | $36.21 | $36.00 | $36.01 | $25.58 | 4,633,089 |
| 2016-12-08 | $36.05 | $36.23 | $35.86 | $36.19 | $25.71 | 5,106,889 |
| 2016-12-07 | $35.91 | $35.98 | $35.67 | $35.89 | $25.49 | 6,006,667 |
| 2016-12-06 | $35.68 | $35.70 | $35.34 | $35.57 | $25.27 | 5,386,986 |
| 2016-12-05 | $35.56 | $35.79 | $35.48 | $35.48 | $25.20 | 4,710,189 |
| 2016-12-02 | $35.45 | $35.81 | $35.29 | $35.48 | $25.20 | 5,205,923 |
| 2016-12-01 | $35.69 | $35.95 | $35.37 | $35.39 | $25.14 | 7,801,919 |
| 2016-11-30 | $34.54 | $35.27 | $34.54 | $35.01 | $24.87 | 11,784,561 |
| 2016-11-29 | $33.37 | $33.63 | $33.24 | $33.52 | $23.81 | 5,896,558 |
| 2016-11-28 | $34.09 | $34.13 | $33.72 | $33.72 | $23.95 | 5,430,987 |
| 2016-11-25 | $34.40 | $34.46 | $34.18 | $34.27 | $24.34 | 1,899,894 |
| 2016-11-23 | $34.13 | $34.59 | $34.12 | $34.40 | $24.43 | 4,276,905 |
| 2016-11-22 | $34.48 | $34.65 | $34.26 | $34.54 | $24.53 | 6,735,492 |
| 2016-11-21 | $34.31 | $34.45 | $34.24 | $34.40 | $24.43 | 5,881,734 |
| 2016-11-18 | $33.35 | $33.80 | $33.27 | $33.64 | $23.89 | 6,682,765 |
| 2016-11-17 | $33.58 | $33.87 | $33.45 | $33.50 | $23.80 | 5,381,824 |
| 2016-11-16 | $33.26 | $33.52 | $33.15 | $33.30 | $23.65 | 4,985,712 |
| 2016-11-15 | $33.22 | $33.68 | $33.22 | $33.61 | $23.87 | 5,679,259 |
| 2016-11-14 | $32.75 | $33.00 | $32.53 | $32.98 | $23.43 | 5,449,619 |
| 2016-11-11 | $33.51 | $33.58 | $32.93 | $33.18 | $23.57 | 6,598,083 |
| 2016-11-10 | $34.28 | $34.31 | $33.84 | $33.94 | $24.11 | 5,210,382 |
| 2016-11-09 | $33.19 | $34.03 | $33.19 | $33.84 | $24.04 | 5,587,985 |
| 2016-11-08 | $33.38 | $33.68 | $33.32 | $33.48 | $23.78 | 4,863,843 |
| 2016-11-07 | $33.83 | $34.05 | $33.70 | $34.02 | $23.74 | 5,863,753 |
| 2016-11-04 | $33.58 | $33.84 | $33.49 | $33.54 | $23.41 | 6,029,688 |
| 2016-11-03 | $34.02 | $34.13 | $33.70 | $33.84 | $23.62 | 4,876,091 |
| 2016-11-02 | $34.33 | $34.50 | $33.76 | $34.01 | $23.74 | 7,776,940 |
| 2016-11-01 | $35.02 | $35.03 | $33.83 | $34.11 | $23.81 | 11,935,519 |
| 2016-10-31 | $35.42 | $35.67 | $35.31 | $35.55 | $24.81 | 5,413,926 |
| 2016-10-28 | $35.62 | $36.00 | $35.54 | $35.68 | $24.90 | 5,057,015 |
| 2016-10-27 | $35.94 | $36.25 | $35.85 | $36.00 | $25.12 | 4,174,317 |
| 2016-10-26 | $35.57 | $35.93 | $35.47 | $35.85 | $25.02 | 4,276,561 |
| 2016-10-25 | $36.04 | $36.25 | $35.92 | $36.04 | $25.15 | 4,475,795 |
| 2016-10-24 | $36.18 | $36.25 | $35.58 | $35.87 | $25.03 | 4,502,665 |
| 2016-10-21 | $36.06 | $36.27 | $35.91 | $36.25 | $25.30 | 4,214,936 |
| 2016-10-20 | $35.94 | $36.21 | $35.79 | $36.05 | $25.16 | 4,003,092 |
| 2016-10-19 | $36.12 | $36.39 | $36.03 | $36.05 | $25.16 | 3,886,376 |
| 2016-10-18 | $36.16 | $36.17 | $35.88 | $35.98 | $25.11 | 3,642,441 |
| 2016-10-17 | $35.56 | $35.68 | $35.39 | $35.50 | $24.78 | 3,488,103 |
| 2016-10-14 | $36.01 | $36.13 | $35.78 | $35.84 | $25.01 | 3,255,572 |
| 2016-10-13 | $35.47 | $35.89 | $35.29 | $35.68 | $24.90 | 4,434,684 |
| 2016-10-12 | $35.99 | $35.99 | $35.60 | $35.79 | $24.98 | 4,944,478 |
| 2016-10-11 | $36.44 | $36.49 | $35.62 | $35.78 | $24.97 | 7,250,577 |
| 2016-10-10 | $36.43 | $36.83 | $36.42 | $36.67 | $25.59 | 4,331,936 |
| 2016-10-07 | $36.06 | $36.39 | $35.93 | $36.17 | $25.24 | 4,678,797 |
| 2016-10-06 | $36.15 | $36.21 | $35.83 | $35.95 | $25.09 | 4,418,203 |
| 2016-10-05 | $36.02 | $36.22 | $35.75 | $36.03 | $25.15 | 5,394,479 |
| 2016-10-04 | $36.02 | $36.17 | $35.57 | $35.68 | $24.90 | 8,148,075 |
| 2016-10-03 | $35.34 | $35.55 | $35.21 | $35.47 | $24.75 | 4,873,322 |
| 2016-09-30 | $35.24 | $35.39 | $35.03 | $35.16 | $24.54 | 6,106,040 |
| 2016-09-29 | $35.23 | $35.30 | $34.85 | $35.06 | $24.47 | 9,020,296 |
| 2016-09-28 | $34.12 | $34.89 | $33.70 | $34.84 | $24.32 | 9,760,502 |
| 2016-09-27 | $33.48 | $33.82 | $33.32 | $33.61 | $23.46 | 4,171,938 |
| 2016-09-26 | $33.71 | $33.98 | $33.62 | $33.68 | $23.51 | 4,579,521 |
| 2016-09-23 | $34.04 | $34.37 | $33.82 | $33.96 | $23.70 | 5,137,903 |
| 2016-09-22 | $34.57 | $34.63 | $34.19 | $34.26 | $23.91 | 8,457,643 |
| 2016-09-21 | $33.32 | $33.69 | $33.21 | $33.61 | $23.46 | 6,634,783 |
| 2016-09-20 | $33.41 | $33.46 | $33.06 | $33.07 | $23.08 | 4,755,720 |
| 2016-09-19 | $33.91 | $33.92 | $33.42 | $33.44 | $23.34 | 4,740,127 |
| 2016-09-16 | $33.08 | $33.42 | $33.06 | $33.31 | $23.25 | 5,593,540 |
| 2016-09-15 | $33.27 | $33.84 | $33.20 | $33.61 | $23.46 | 4,707,117 |
| 2016-09-14 | $33.39 | $33.80 | $33.22 | $33.32 | $23.25 | 6,672,947 |
| 2016-09-13 | $33.85 | $33.97 | $33.36 | $33.50 | $23.38 | 9,231,919 |
| 2016-09-12 | $34.11 | $34.74 | $34.00 | $34.63 | $24.17 | 6,385,635 |
| 2016-09-09 | $34.63 | $34.70 | $34.24 | $34.35 | $23.97 | 5,457,864 |
| 2016-09-08 | $34.89 | $35.18 | $34.66 | $35.08 | $24.48 | 5,196,079 |
| 2016-09-07 | $34.78 | $34.91 | $34.65 | $34.76 | $24.26 | 3,917,333 |
| 2016-09-06 | $34.55 | $34.76 | $34.38 | $34.69 | $24.21 | 4,102,615 |
| 2016-09-02 | $34.25 | $34.75 | $34.16 | $34.50 | $24.08 | 6,916,494 |
| 2016-09-01 | $33.81 | $33.83 | $33.43 | $33.66 | $23.49 | 3,742,424 |
| 2016-08-31 | $33.99 | $34.09 | $33.75 | $33.86 | $23.63 | 5,018,132 |
| 2016-08-30 | $34.23 | $34.32 | $34.05 | $34.10 | $23.80 | 4,674,675 |
| 2016-08-29 | $33.90 | $34.32 | $33.90 | $34.24 | $23.90 | 2,849,533 |
| 2016-08-26 | $34.38 | $34.80 | $34.01 | $34.16 | $23.84 | 6,267,561 |
| 2016-08-25 | $34.33 | $34.53 | $34.17 | $34.22 | $23.88 | 4,672,038 |
| 2016-08-24 | $34.27 | $34.40 | $34.12 | $34.27 | $23.92 | 6,293,835 |
| 2016-08-23 | $34.08 | $34.31 | $33.95 | $34.13 | $23.82 | 6,766,681 |
| 2016-08-22 | $33.83 | $34.03 | $33.70 | $33.96 | $23.70 | 4,264,236 |
| 2016-08-19 | $34.35 | $34.39 | $34.16 | $34.33 | $23.96 | 4,037,959 |
| 2016-08-18 | $34.29 | $34.67 | $34.22 | $34.65 | $24.18 | 4,635,078 |
| 2016-08-17 | $34.04 | $34.24 | $33.80 | $34.20 | $23.87 | 5,000,538 |
| 2016-08-16 | $34.08 | $34.32 | $33.97 | $34.21 | $23.88 | 6,643,698 |
| 2016-08-15 | $33.92 | $34.06 | $33.79 | $33.87 | $23.64 | 4,214,902 |
| 2016-08-12 | $33.79 | $33.87 | $33.61 | $33.74 | $23.55 | 4,325,003 |
| 2016-08-11 | $33.21 | $33.85 | $33.12 | $33.64 | $23.48 | 6,439,699 |
| 2016-08-10 | $33.44 | $33.49 | $32.97 | $33.01 | $23.04 | 5,060,472 |
| 2016-08-09 | $33.51 | $33.64 | $33.25 | $33.38 | $23.30 | 5,363,815 |
| 2016-08-08 | $33.08 | $33.38 | $33.08 | $33.17 | $23.15 | 6,019,682 |
| 2016-08-05 | $33.27 | $33.31 | $32.96 | $33.15 | $23.14 | 6,104,672 |
| 2016-08-04 | $33.06 | $33.30 | $32.93 | $33.00 | $23.03 | 6,919,693 |
| 2016-08-03 | $32.65 | $33.03 | $32.50 | $33.01 | $23.04 | 9,513,859 |
| 2016-08-02 | $33.65 | $33.75 | $33.14 | $33.45 | $22.93 | 9,236,016 |
| 2016-08-01 | $33.91 | $33.94 | $33.10 | $33.18 | $22.75 | 11,804,029 |
| 2016-07-29 | $34.00 | $34.43 | $33.87 | $34.40 | $23.58 | 6,348,495 |
| 2016-07-28 | $34.42 | $34.47 | $33.91 | $33.99 | $23.30 | 9,295,001 |
| 2016-07-27 | $34.97 | $35.17 | $34.42 | $34.57 | $23.70 | 8,424,042 |
| 2016-07-26 | $34.08 | $34.67 | $34.07 | $34.59 | $23.71 | 8,645,452 |
| 2016-07-25 | $35.46 | $35.49 | $34.73 | $34.90 | $23.93 | 10,938,759 |
| 2016-07-22 | $35.87 | $35.92 | $35.66 | $35.87 | $24.59 | 5,635,630 |
| 2016-07-21 | $35.83 | $36.25 | $35.77 | $35.84 | $24.57 | 4,022,872 |
| 2016-07-20 | $35.91 | $36.07 | $35.70 | $35.96 | $24.65 | 5,153,621 |
| 2016-07-19 | $36.00 | $36.15 | $35.83 | $36.03 | $24.70 | 5,346,676 |
| 2016-07-18 | $36.24 | $36.33 | $36.03 | $36.17 | $24.80 | 5,608,491 |
| 2016-07-15 | $36.60 | $36.65 | $36.42 | $36.56 | $25.06 | 6,030,850 |
| 2016-07-14 | $37.09 | $37.10 | $36.55 | $36.56 | $25.06 | 5,499,066 |
| 2016-07-13 | $37.10 | $37.28 | $36.27 | $36.56 | $25.06 | 8,622,111 |
| 2016-07-12 | $36.72 | $37.20 | $36.58 | $36.91 | $25.30 | 12,162,170 |
| 2016-07-11 | $36.06 | $36.23 | $35.98 | $36.11 | $24.76 | 6,898,638 |
| 2016-07-08 | $35.85 | $36.04 | $35.65 | $35.92 | $24.63 | 7,241,239 |
| 2016-07-07 | $36.02 | $36.04 | $35.16 | $35.40 | $24.27 | 8,900,911 |
| 2016-07-06 | $35.24 | $35.59 | $34.91 | $35.57 | $24.39 | 8,823,003 |
| 2016-07-05 | $35.89 | $36.04 | $35.70 | $35.90 | $24.61 | 10,927,987 |
| 2016-07-01 | $35.80 | $36.09 | $35.75 | $36.00 | $24.68 | 9,619,564 |
| 2016-06-30 | $34.85 | $35.59 | $34.80 | $35.51 | $24.34 | 14,938,392 |
| 2016-06-29 | $34.16 | $35.08 | $33.85 | $34.79 | $23.85 | 17,381,260 |
| 2016-06-28 | $33.01 | $33.27 | $32.75 | $33.24 | $22.79 | 9,833,644 |
| 2016-06-27 | $32.18 | $32.35 | $31.57 | $31.99 | $21.93 | 19,465,077 |
| 2016-06-24 | $32.03 | $33.54 | $32.02 | $32.98 | $22.61 | 34,579,850 |
| 2016-06-23 | $34.74 | $34.75 | $34.24 | $34.63 | $23.74 | 10,648,310 |
| 2016-06-22 | $34.52 | $34.66 | $33.89 | $33.89 | $23.23 | 13,470,051 |
| 2016-06-21 | $33.74 | $34.29 | $33.54 | $34.15 | $23.41 | 11,062,315 |
| 2016-06-20 | $33.82 | $33.84 | $33.39 | $33.42 | $22.91 | 11,451,704 |
| 2016-06-17 | $32.31 | $32.79 | $32.24 | $32.75 | $22.45 | 10,576,067 |
| 2016-06-16 | $31.19 | $32.15 | $30.81 | $32.03 | $21.96 | 13,455,242 |
| 2016-06-15 | $30.92 | $31.39 | $30.83 | $31.15 | $21.35 | 12,399,596 |
| 2016-06-14 | $31.46 | $31.63 | $30.66 | $30.93 | $21.20 | 15,165,530 |
| 2016-06-13 | $31.79 | $32.32 | $31.72 | $31.86 | $21.84 | 8,538,662 |
| 2016-06-10 | $32.37 | $32.61 | $32.12 | $32.22 | $22.09 | 9,327,202 |
| 2016-06-09 | $32.70 | $33.07 | $32.68 | $33.04 | $22.65 | 5,892,847 |
| 2016-06-08 | $33.53 | $33.60 | $33.25 | $33.27 | $22.81 | 9,341,518 |
| 2016-06-07 | $32.81 | $33.25 | $32.79 | $33.07 | $22.67 | 10,862,295 |
| 2016-06-06 | $32.28 | $32.62 | $32.21 | $32.53 | $22.30 | 9,158,097 |
| 2016-06-03 | $31.82 | $32.02 | $31.52 | $31.88 | $21.86 | 12,365,723 |
| 2016-06-02 | $31.09 | $31.53 | $30.99 | $31.52 | $21.61 | 12,669,400 |
| 2016-06-01 | $30.80 | $31.39 | $30.76 | $31.34 | $21.49 | 12,611,063 |
| 2016-05-31 | $31.98 | $32.23 | $31.30 | $31.40 | $21.53 | 14,784,076 |
| 2016-05-27 | $32.24 | $32.37 | $32.07 | $32.36 | $22.18 | 6,374,996 |
| 2016-05-26 | $32.77 | $32.89 | $32.42 | $32.60 | $22.35 | 8,729,134 |
| 2016-05-25 | $32.48 | $32.97 | $32.37 | $32.86 | $22.53 | 13,585,132 |
| 2016-05-24 | $31.85 | $31.98 | $31.64 | $31.84 | $21.83 | 7,733,706 |
| 2016-05-23 | $31.54 | $31.79 | $31.39 | $31.46 | $21.57 | 6,481,755 |
| 2016-05-20 | $31.98 | $32.25 | $31.73 | $31.93 | $21.89 | 6,709,420 |
| 2016-05-19 | $31.90 | $32.05 | $31.50 | $31.98 | $21.92 | 7,539,796 |
| 2016-05-18 | $32.40 | $32.49 | $31.93 | $32.13 | $22.03 | 7,754,529 |
| 2016-05-17 | $32.17 | $32.43 | $31.99 | $32.22 | $22.09 | 5,764,954 |
| 2016-05-16 | $31.97 | $32.22 | $31.97 | $32.06 | $21.98 | 5,827,913 |
| 2016-05-13 | $31.47 | $31.76 | $31.35 | $31.47 | $21.57 | 6,689,070 |
| 2016-05-12 | $32.46 | $32.49 | $31.67 | $31.86 | $21.84 | 9,031,825 |
| 2016-05-11 | $31.50 | $31.98 | $31.25 | $31.67 | $21.71 | 8,149,971 |
| 2016-05-10 | $31.18 | $31.70 | $31.17 | $31.68 | $21.72 | 7,219,971 |
| 2016-05-09 | $31.42 | $31.42 | $30.76 | $31.08 | $21.31 | 7,241,223 |
| 2016-05-06 | $31.18 | $31.84 | $31.18 | $31.58 | $21.65 | 6,258,512 |
| 2016-05-05 | $31.74 | $32.04 | $31.35 | $31.58 | $21.65 | 7,742,783 |
| 2016-05-04 | $31.72 | $31.96 | $31.26 | $31.42 | $21.54 | 9,827,086 |
| 2016-05-03 | $32.99 | $33.00 | $32.47 | $32.56 | $21.91 | 10,089,057 |
| 2016-05-02 | $33.62 | $33.75 | $33.30 | $33.62 | $22.62 | 6,543,337 |
| 2016-04-29 | $33.52 | $33.77 | $33.13 | $33.58 | $22.59 | 9,101,546 |
| 2016-04-28 | $33.34 | $34.00 | $33.33 | $33.49 | $22.53 | 8,000,998 |
| 2016-04-27 | $33.56 | $34.00 | $33.42 | $33.84 | $22.77 | 11,239,722 |
| 2016-04-26 | $33.30 | $33.52 | $33.08 | $33.49 | $22.53 | 15,934,839 |
| 2016-04-25 | $31.94 | $32.02 | $31.44 | $31.79 | $21.39 | 8,241,930 |
| 2016-04-22 | $31.63 | $32.23 | $31.63 | $32.15 | $21.63 | 7,106,530 |
| 2016-04-21 | $32.03 | $32.12 | $31.67 | $31.74 | $21.36 | 7,491,216 |
| 2016-04-20 | $31.25 | $32.20 | $31.20 | $31.86 | $21.44 | 11,863,694 |
| 2016-04-19 | $31.19 | $31.83 | $31.10 | $31.76 | $21.37 | 13,445,877 |
| 2016-04-18 | $30.03 | $31.12 | $29.98 | $31.06 | $20.90 | 11,787,200 |
| 2016-04-15 | $30.49 | $30.70 | $30.23 | $30.65 | $20.62 | 14,895,005 |
| 2016-04-14 | $30.79 | $30.98 | $30.68 | $30.92 | $20.80 | 12,689,202 |
| 2016-04-13 | $31.70 | $31.70 | $31.21 | $31.38 | $21.11 | 8,940,424 |
| 2016-04-12 | $30.43 | $31.31 | $30.33 | $31.20 | $20.99 | 10,820,580 |
| 2016-04-11 | $30.43 | $30.61 | $30.30 | $30.31 | $20.39 | 7,379,238 |
| 2016-04-08 | $29.82 | $30.23 | $29.73 | $30.15 | $20.29 | 9,903,255 |
| 2016-04-07 | $28.93 | $29.21 | $28.90 | $29.13 | $19.60 | 6,882,337 |
| 2016-04-06 | $28.86 | $29.32 | $28.67 | $29.30 | $19.71 | 9,262,491 |
| 2016-04-05 | $28.99 | $29.23 | $28.86 | $28.93 | $19.46 | 7,810,142 |
| 2016-04-04 | $29.75 | $29.95 | $29.56 | $29.58 | $19.90 | 4,948,188 |
| 2016-04-01 | $29.29 | $29.64 | $29.23 | $29.57 | $19.90 | 8,931,874 |
| 2016-03-31 | $30.53 | $30.77 | $30.16 | $30.18 | $20.31 | 7,240,070 |
| 2016-03-30 | $31.21 | $31.39 | $30.72 | $30.93 | $20.81 | 7,322,642 |
| 2016-03-29 | $29.90 | $30.36 | $29.69 | $30.35 | $20.42 | 7,043,095 |
| 2016-03-28 | $30.57 | $30.61 | $30.19 | $30.42 | $20.47 | 3,601,697 |
| 2016-03-24 | $29.78 | $30.47 | $29.69 | $30.42 | $20.47 | 5,328,657 |
| 2016-03-23 | $30.77 | $30.84 | $30.17 | $30.20 | $20.32 | 5,850,899 |
| 2016-03-22 | $30.76 | $31.17 | $30.73 | $30.94 | $20.82 | 5,175,862 |
| 2016-03-21 | $31.04 | $31.39 | $30.73 | $31.12 | $20.94 | 7,659,555 |
| 2016-03-18 | $31.65 | $31.74 | $31.11 | $31.33 | $21.08 | 8,545,436 |
| 2016-03-17 | $30.92 | $31.60 | $30.70 | $31.54 | $21.22 | 9,406,991 |
| 2016-03-16 | $29.83 | $30.52 | $29.77 | $30.51 | $20.53 | 9,364,204 |
| 2016-03-15 | $29.38 | $29.65 | $29.25 | $29.64 | $19.94 | 9,112,599 |
| 2016-03-14 | $29.74 | $30.09 | $29.63 | $29.95 | $20.15 | 7,400,626 |
| 2016-03-11 | $30.06 | $30.59 | $30.05 | $30.55 | $20.55 | 10,368,310 |
| 2016-03-10 | $29.97 | $30.03 | $29.54 | $29.83 | $20.07 | 7,956,171 |
| 2016-03-09 | $30.18 | $30.62 | $29.94 | $30.30 | $20.39 | 7,039,673 |
| 2016-03-08 | $30.84 | $30.92 | $30.00 | $30.07 | $20.23 | 9,469,896 |
| 2016-03-07 | $30.55 | $31.70 | $30.54 | $31.50 | $21.19 | 9,160,904 |
| 2016-03-04 | $30.95 | $31.45 | $30.83 | $31.15 | $20.96 | 8,878,897 |
| 2016-03-03 | $30.46 | $30.98 | $30.20 | $30.87 | $20.77 | 8,917,343 |
| 2016-03-02 | $29.43 | $30.21 | $29.34 | $30.21 | $20.33 | 7,768,443 |
| 2016-03-01 | $29.45 | $29.64 | $29.10 | $29.63 | $19.94 | 5,639,303 |
| 2016-02-29 | $29.24 | $29.44 | $29.01 | $29.09 | $19.57 | 5,407,565 |
| 2016-02-26 | $29.14 | $29.30 | $28.91 | $29.00 | $19.51 | 6,171,204 |
| 2016-02-25 | $28.83 | $28.91 | $28.12 | $28.66 | $19.28 | 11,314,292 |
| 2016-02-24 | $28.20 | $28.56 | $28.01 | $28.54 | $19.20 | 11,264,453 |
| 2016-02-23 | $29.62 | $29.88 | $28.95 | $29.00 | $19.51 | 7,467,736 |
| 2016-02-22 | $30.14 | $30.49 | $30.10 | $30.30 | $20.39 | 6,080,548 |
| 2016-02-19 | $29.55 | $29.75 | $29.31 | $29.75 | $20.02 | 5,213,499 |
| 2016-02-18 | $30.18 | $30.21 | $29.61 | $29.78 | $20.04 | 9,286,121 |
| 2016-02-17 | $29.23 | $30.23 | $29.23 | $29.95 | $20.15 | 10,398,683 |
| 2016-02-16 | $29.36 | $29.39 | $28.84 | $29.06 | $19.55 | 8,921,094 |
| 2016-02-12 | $28.29 | $29.06 | $28.08 | $29.02 | $19.52 | 10,847,025 |
| 2016-02-11 | $27.31 | $27.85 | $27.01 | $27.64 | $18.60 | 15,045,007 |
| 2016-02-10 | $28.04 | $28.61 | $27.85 | $28.04 | $18.87 | 9,808,362 |
| 2016-02-09 | $29.28 | $29.50 | $28.75 | $28.95 | $19.07 | 9,472,693 |
| 2016-02-08 | $29.64 | $30.07 | $29.31 | $29.92 | $19.71 | 8,816,811 |
| 2016-02-05 | $30.49 | $30.81 | $30.24 | $30.46 | $20.07 | 6,792,281 |
| 2016-02-04 | $30.26 | $31.04 | $30.18 | $30.61 | $20.17 | 11,293,997 |
| 2016-02-03 | $29.28 | $29.81 | $28.44 | $29.66 | $19.54 | 14,313,936 |
| 2016-02-02 | $29.03 | $29.36 | $28.62 | $29.02 | $19.12 | 21,362,386 |
| 2016-02-01 | $31.18 | $31.89 | $30.90 | $31.70 | $20.88 | 9,465,297 |
| 2016-01-29 | $31.77 | $32.38 | $31.54 | $32.37 | $21.33 | 8,814,093 |
| 2016-01-28 | $32.07 | $32.11 | $31.29 | $31.89 | $21.01 | 11,300,013 |
| 2016-01-27 | $30.33 | $31.29 | $30.16 | $30.68 | $20.21 | 9,699,536 |
| 2016-01-26 | $30.32 | $30.90 | $30.12 | $30.74 | $20.25 | 9,616,168 |
| 2016-01-25 | $29.77 | $30.17 | $29.45 | $29.47 | $19.42 | 8,017,945 |
| 2016-01-22 | $30.61 | $30.88 | $30.06 | $30.35 | $20.00 | 14,914,570 |
| 2016-01-21 | $28.51 | $29.62 | $28.32 | $29.46 | $19.41 | 9,915,733 |
| 2016-01-20 | $28.53 | $28.82 | $27.56 | $28.46 | $18.75 | 15,077,612 |
| 2016-01-19 | $29.59 | $29.70 | $28.52 | $28.92 | $19.05 | 9,346,621 |
| 2016-01-15 | $29.29 | $29.73 | $28.84 | $29.16 | $19.21 | 11,709,834 |
| 2016-01-14 | $29.83 | $30.99 | $29.44 | $30.83 | $20.31 | 14,727,541 |
| 2016-01-13 | $29.28 | $29.84 | $28.56 | $28.77 | $18.95 | 16,911,615 |
| 2016-01-12 | $29.13 | $29.19 | $28.00 | $28.65 | $18.88 | 10,628,115 |
| 2016-01-11 | $29.56 | $29.57 | $28.52 | $28.84 | $19.00 | 7,459,675 |
| 2016-01-08 | $29.41 | $29.45 | $28.84 | $28.91 | $19.05 | 13,900,007 |
| 2016-01-07 | $29.07 | $29.82 | $29.00 | $29.43 | $19.39 | 15,155,241 |
| 2016-01-06 | $29.93 | $30.41 | $29.93 | $30.30 | $19.96 | 10,053,881 |
| 2016-01-05 | $30.92 | $30.99 | $30.38 | $30.93 | $20.38 | 7,234,417 |
| 2016-01-04 | $30.80 | $31.17 | $30.51 | $31.06 | $20.46 | 7,579,807 |
| 2015-12-31 | $31.25 | $31.46 | $31.05 | $31.26 | $20.60 | 5,812,752 |
| 2015-12-30 | $31.55 | $31.79 | $31.26 | $31.31 | $20.63 | 5,534,216 |
| 2015-12-29 | $31.97 | $32.20 | $31.76 | $31.87 | $21.00 | 7,064,354 |
| 2015-12-28 | $31.67 | $31.82 | $31.50 | $31.71 | $20.89 | 6,177,412 |
| 2015-12-24 | $32.51 | $32.59 | $32.08 | $32.12 | $21.16 | 3,380,957 |
| 2015-12-23 | $32.00 | $32.35 | $31.86 | $32.35 | $21.31 | 10,147,355 |
| 2015-12-22 | $30.34 | $30.86 | $30.24 | $30.79 | $20.29 | 7,186,744 |
| 2015-12-21 | $30.51 | $30.68 | $29.92 | $30.13 | $19.85 | 8,576,663 |
| 2015-12-18 | $30.44 | $30.63 | $30.15 | $30.15 | $19.86 | 7,332,061 |
| 2015-12-17 | $30.76 | $30.83 | $30.34 | $30.35 | $20.00 | 7,213,920 |
| 2015-12-16 | $31.04 | $31.20 | $30.56 | $30.87 | $20.34 | 9,657,880 |
| 2015-12-15 | $30.58 | $30.87 | $30.50 | $30.75 | $20.26 | 13,458,022 |
| 2015-12-14 | $30.44 | $30.63 | $29.90 | $30.22 | $19.91 | 16,948,263 |
| 2015-12-11 | $31.15 | $31.25 | $30.75 | $30.79 | $20.29 | 8,343,076 |
| 2015-12-10 | $31.71 | $32.18 | $31.67 | $31.80 | $20.95 | 7,890,064 |
| 2015-12-09 | $31.77 | $32.41 | $31.54 | $31.81 | $20.96 | 10,269,035 |
| 2015-12-08 | $30.94 | $31.70 | $30.65 | $31.27 | $20.60 | 8,912,080 |
| 2015-12-07 | $31.75 | $31.83 | $31.09 | $31.26 | $20.60 | 11,999,567 |
| 2015-12-04 | $32.93 | $32.93 | $32.27 | $32.67 | $21.52 | 9,127,678 |
| 2015-12-03 | $34.02 | $34.04 | $33.16 | $33.26 | $21.91 | 6,413,856 |
| 2015-12-02 | $34.28 | $34.66 | $33.69 | $33.82 | $22.28 | 7,650,413 |
| 2015-12-01 | $34.77 | $34.95 | $34.57 | $34.77 | $22.91 | 5,623,337 |
| 2015-11-30 | $34.92 | $35.03 | $34.57 | $34.60 | $22.80 | 5,618,130 |
| 2015-11-27 | $34.82 | $34.94 | $34.74 | $34.83 | $22.95 | 2,849,642 |
| 2015-11-25 | $34.84 | $35.12 | $34.56 | $34.99 | $23.05 | 5,220,077 |
| 2015-11-24 | $34.47 | $35.08 | $34.47 | $34.99 | $23.05 | 6,474,089 |
| 2015-11-23 | $34.38 | $34.65 | $34.28 | $34.42 | $22.68 | 5,156,731 |
| 2015-11-20 | $35.01 | $35.17 | $34.42 | $34.43 | $22.68 | 5,270,852 |
| 2015-11-19 | $35.12 | $35.38 | $34.99 | $35.25 | $23.22 | 5,819,179 |
| 2015-11-18 | $34.80 | $35.13 | $34.57 | $35.10 | $23.12 | 7,422,622 |
| 2015-11-17 | $34.54 | $34.62 | $34.08 | $34.18 | $22.52 | 4,824,141 |
| 2015-11-16 | $33.39 | $34.50 | $33.39 | $34.48 | $22.72 | 5,843,585 |
| 2015-11-13 | $33.24 | $33.60 | $32.89 | $33.38 | $21.99 | 4,810,619 |
| 2015-11-12 | $33.86 | $34.05 | $33.35 | $33.50 | $22.07 | 6,114,848 |
| 2015-11-11 | $34.77 | $34.85 | $34.35 | $34.39 | $22.66 | 4,636,352 |
| 2015-11-10 | $34.62 | $35.01 | $34.53 | $34.77 | $22.91 | 4,716,804 |
| 2015-11-09 | $35.14 | $35.39 | $34.69 | $34.88 | $22.98 | 5,727,807 |
| 2015-11-06 | $35.02 | $35.37 | $34.78 | $35.13 | $23.14 | 5,852,243 |
| 2015-11-05 | $35.90 | $36.19 | $35.53 | $35.55 | $23.42 | 6,416,420 |
| 2015-11-04 | $36.99 | $37.04 | $36.10 | $36.36 | $23.96 | 8,891,701 |
| 2015-11-03 | $36.36 | $37.53 | $36.32 | $37.23 | $24.13 | 9,946,721 |
| 2015-11-02 | $35.64 | $36.34 | $35.54 | $36.28 | $23.52 | 7,194,643 |
| 2015-10-30 | $35.62 | $36.00 | $35.33 | $35.70 | $23.14 | 5,457,422 |
| 2015-10-29 | $35.38 | $36.01 | $35.34 | $35.71 | $23.15 | 7,276,027 |
| 2015-10-28 | $35.09 | $36.09 | $35.07 | $35.74 | $23.17 | 9,689,613 |
| 2015-10-27 | $34.82 | $35.19 | $34.60 | $34.82 | $22.57 | 10,141,886 |
| 2015-10-26 | $35.60 | $35.64 | $35.05 | $35.05 | $22.72 | 5,107,492 |
| 2015-10-23 | $35.84 | $36.00 | $35.52 | $35.72 | $23.15 | 4,767,038 |
| 2015-10-22 | $35.63 | $35.99 | $35.56 | $35.92 | $23.28 | 8,133,668 |
| 2015-10-21 | $35.31 | $35.47 | $35.05 | $35.14 | $22.78 | 6,502,131 |
| 2015-10-20 | $34.49 | $35.08 | $34.46 | $34.97 | $22.67 | 5,405,602 |
| 2015-10-19 | $35.34 | $35.39 | $34.71 | $34.94 | $22.65 | 4,922,885 |
| 2015-10-16 | $35.90 | $35.91 | $35.36 | $35.86 | $23.25 | 5,664,811 |
| 2015-10-15 | $35.36 | $35.69 | $35.03 | $35.68 | $23.13 | 6,131,537 |
| 2015-10-14 | $35.06 | $35.43 | $34.90 | $35.32 | $22.90 | 7,487,139 |
| 2015-10-13 | $34.40 | $35.16 | $34.31 | $34.73 | $22.51 | 7,100,452 |
| 2015-10-12 | $35.74 | $35.77 | $35.23 | $35.37 | $22.93 | 7,051,726 |
| 2015-10-09 | $36.28 | $36.31 | $35.79 | $35.96 | $23.31 | 8,833,621 |
| 2015-10-08 | $35.31 | $36.06 | $35.28 | $35.96 | $23.31 | 8,501,269 |
| 2015-10-07 | $35.72 | $36.10 | $35.33 | $35.71 | $23.15 | 25,003,924 |
| 2015-10-06 | $33.79 | $34.63 | $33.76 | $34.31 | $22.24 | 12,437,086 |
| 2015-10-05 | $33.19 | $33.60 | $33.18 | $33.49 | $21.71 | 10,675,882 |
| 2015-10-02 | $31.48 | $32.53 | $31.42 | $32.52 | $21.08 | 12,248,279 |
| 2015-10-01 | $31.66 | $31.88 | $30.78 | $30.96 | $20.07 | 9,686,813 |
| 2015-09-30 | $30.18 | $30.57 | $30.08 | $30.56 | $19.81 | 6,143,723 |
| 2015-09-29 | $29.87 | $29.95 | $29.46 | $29.63 | $19.21 | 8,065,624 |
| 2015-09-28 | $29.88 | $29.88 | $29.35 | $29.38 | $19.04 | 7,856,472 |
| 2015-09-25 | $30.50 | $30.65 | $30.25 | $30.43 | $19.73 | 6,921,446 |
| 2015-09-24 | $29.69 | $30.32 | $29.50 | $30.16 | $19.55 | 9,745,486 |
| 2015-09-23 | $30.63 | $30.66 | $29.88 | $29.92 | $19.39 | 7,490,696 |
| 2015-09-22 | $30.11 | $30.46 | $30.03 | $30.39 | $19.70 | 10,355,519 |
| 2015-09-21 | $31.04 | $31.17 | $30.90 | $31.06 | $20.13 | 5,550,410 |
| 2015-09-18 | $31.51 | $31.68 | $30.97 | $31.09 | $20.15 | 7,820,624 |
| 2015-09-17 | $32.00 | $32.62 | $31.94 | $32.11 | $20.81 | 8,036,076 |
| 2015-09-16 | $31.65 | $32.25 | $31.65 | $32.13 | $20.83 | 7,844,617 |
| 2015-09-15 | $30.93 | $31.31 | $30.90 | $31.11 | $20.17 | 5,616,158 |
| 2015-09-14 | $30.74 | $30.81 | $30.44 | $30.68 | $19.89 | 5,631,939 |
| 2015-09-11 | $31.05 | $31.09 | $30.78 | $31.01 | $20.10 | 6,227,112 |
| 2015-09-10 | $31.10 | $31.43 | $30.79 | $31.21 | $20.23 | 10,588,595 |
| 2015-09-09 | $31.88 | $32.05 | $30.88 | $30.90 | $20.03 | 12,873,423 |
| 2015-09-08 | $31.61 | $31.63 | $31.22 | $31.41 | $20.36 | 22,932,941 |
BP plc (BP) News Headlines
Recent BP plc (BP) News
Similar Companies to BP plc (BP) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |