Blackstone Inc (BX) Exchange: NYSE
Data as of April 26, 2024
$118.40 ($-1.92) -1.60%
Blackstone Inc - Daily Information
Click for more stock information on Blackstone Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $120.15 |
| Previous Close | $118.40 |
| High | $121.79 |
| Low | $118.06 |
| Adjusted Open | $120.15 |
| Previous Adjusted Close | $118.40 |
| Adjusted High | $121.79 |
| Adjusted Low | $118.06 |
About Blackstone Inc (BX)
Blackstone Inc (BX) is a multi-asset global investment manager formed in 1985 by Peter G. Peterson and Stephen Schwarzman. The company has grown significantly since its founding and now manages assets in real estate, infrastructure, private equity, and other asset classes. With $548 billion in total assets under management, Blackstone is one of the worldâs largest private equity firms. Blackstone has offices in some of the worldâs most vibrant cities, such as New York, London, and Beijing, and employs more than 4,000 individuals across its multiple asset class businesses. The firm focuses on creating innovative relationships and investments to drive outperformance across its range of funds and assets. Blackstone has achieved considerable successes in recent years, including leading the largest buyout in 2021 - the acquisition of Westinghouse Air Brake Technologies Corporation. The company remains at the forefront of the private equity industry and continues to develop new strategies and partnerships to drive long-term returns for its investors.
Invest in Blackstone Inc (BX)
Historical Stock Data for Blackstone Inc (BX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $120.15 | $121.79 | $118.06 | $118.40 | $118.40 | 4,161,306 |
| 2024-04-18 | $121.13 | $123.45 | $119.06 | $120.32 | $120.32 | 5,701,873 |
| 2024-04-17 | $123.28 | $124.61 | $121.94 | $123.19 | $123.19 | 5,150,855 |
| 2024-04-16 | $120.63 | $122.86 | $119.69 | $121.88 | $121.88 | 3,248,801 |
| 2024-04-15 | $124.82 | $125.50 | $119.94 | $121.17 | $121.17 | 3,350,804 |
| 2024-04-12 | $125.70 | $125.99 | $122.67 | $123.47 | $123.47 | 3,739,743 |
| 2024-04-11 | $126.50 | $128.19 | $124.63 | $126.87 | $126.87 | 3,429,060 |
| 2024-04-10 | $128.06 | $128.57 | $125.71 | $126.08 | $126.08 | 3,339,913 |
| 2024-04-09 | $130.00 | $132.09 | $128.50 | $132.00 | $132.00 | 3,255,826 |
| 2024-04-08 | $127.49 | $129.93 | $126.83 | $129.32 | $129.32 | 2,421,901 |
| 2024-04-05 | $126.00 | $128.40 | $125.36 | $127.58 | $127.58 | 1,897,931 |
| 2024-04-04 | $128.00 | $129.15 | $125.66 | $126.01 | $126.01 | 2,443,730 |
| 2024-04-03 | $125.63 | $127.33 | $125.36 | $126.57 | $126.57 | 2,096,881 |
| 2024-04-02 | $128.05 | $128.13 | $124.67 | $126.31 | $126.31 | 3,616,307 |
| 2024-04-01 | $131.80 | $132.00 | $130.85 | $131.03 | $131.03 | 2,169,703 |
| 2024-03-28 | $131.01 | $131.75 | $130.42 | $131.37 | $131.37 | 3,132,574 |
| 2024-03-27 | $129.51 | $130.98 | $128.92 | $130.89 | $130.89 | 2,146,430 |
| 2024-03-26 | $129.75 | $130.00 | $127.64 | $127.88 | $127.88 | 1,993,014 |
| 2024-03-25 | $128.00 | $129.29 | $127.91 | $128.84 | $128.84 | 1,792,585 |
| 2024-03-22 | $131.05 | $131.30 | $127.79 | $127.86 | $127.86 | 2,053,792 |
| 2024-03-21 | $128.90 | $133.56 | $128.71 | $131.66 | $131.66 | 4,003,369 |
| 2024-03-20 | $123.71 | $128.48 | $123.37 | $127.76 | $127.76 | 3,151,184 |
| 2024-03-19 | $122.66 | $124.12 | $121.50 | $123.98 | $123.98 | 3,459,249 |
| 2024-03-18 | $125.84 | $126.68 | $123.16 | $123.43 | $123.43 | 3,163,211 |
| 2024-03-15 | $123.17 | $125.29 | $123.17 | $124.97 | $124.97 | 22,840,285 |
| 2024-03-14 | $126.00 | $127.29 | $123.22 | $124.80 | $124.80 | 5,836,216 |
| 2024-03-13 | $124.00 | $126.41 | $123.47 | $126.10 | $126.10 | 3,575,325 |
| 2024-03-12 | $124.87 | $125.49 | $123.05 | $123.68 | $123.68 | 2,885,531 |
| 2024-03-11 | $126.20 | $126.20 | $124.04 | $124.57 | $124.57 | 2,932,759 |
| 2024-03-08 | $125.33 | $127.73 | $125.33 | $125.99 | $125.99 | 3,151,451 |
| 2024-03-07 | $125.00 | $125.51 | $123.30 | $124.80 | $124.80 | 2,914,028 |
| 2024-03-06 | $126.65 | $127.45 | $122.19 | $123.30 | $123.30 | 3,355,620 |
| 2024-03-05 | $126.27 | $126.70 | $124.12 | $124.82 | $124.82 | 3,856,318 |
| 2024-03-04 | $125.68 | $127.81 | $124.07 | $126.60 | $126.60 | 5,822,481 |
| 2024-03-01 | $127.82 | $129.24 | $126.47 | $128.09 | $128.09 | 3,673,581 |
| 2024-02-29 | $127.61 | $128.37 | $126.21 | $127.82 | $127.82 | 3,861,503 |
| 2024-02-28 | $126.17 | $127.27 | $125.62 | $126.32 | $126.32 | 1,986,669 |
| 2024-02-27 | $126.12 | $126.92 | $125.50 | $126.75 | $126.75 | 2,968,521 |
| 2024-02-26 | $125.12 | $126.43 | $124.84 | $125.28 | $125.28 | 2,623,834 |
| 2024-02-23 | $127.96 | $128.37 | $124.75 | $125.11 | $125.11 | 3,380,434 |
| 2024-02-22 | $128.31 | $129.60 | $126.75 | $127.29 | $127.29 | 3,162,610 |
| 2024-02-21 | $125.91 | $126.37 | $125.10 | $126.19 | $126.19 | 2,439,036 |
| 2024-02-20 | $126.72 | $127.11 | $125.60 | $126.33 | $126.33 | 2,982,344 |
| 2024-02-16 | $128.89 | $129.76 | $127.78 | $127.89 | $127.89 | 3,578,366 |
| 2024-02-15 | $129.47 | $130.73 | $128.92 | $130.25 | $130.25 | 3,542,437 |
| 2024-02-14 | $126.62 | $128.30 | $125.96 | $127.95 | $127.95 | 3,302,826 |
| 2024-02-13 | $126.19 | $126.34 | $122.02 | $124.95 | $124.95 | 6,448,092 |
| 2024-02-12 | $127.32 | $131.29 | $127.10 | $130.08 | $130.08 | 3,981,911 |
| 2024-02-09 | $128.10 | $128.65 | $125.99 | $127.68 | $127.68 | 3,181,604 |
| 2024-02-08 | $125.75 | $128.54 | $125.00 | $127.84 | $127.84 | 3,435,957 |
| 2024-02-07 | $124.47 | $126.58 | $123.87 | $126.09 | $126.09 | 2,731,518 |
| 2024-02-06 | $121.64 | $123.66 | $121.10 | $123.56 | $123.56 | 3,067,089 |
| 2024-02-05 | $123.00 | $123.24 | $119.93 | $121.25 | $121.25 | 3,604,852 |
| 2024-02-02 | $122.27 | $124.93 | $120.56 | $124.36 | $124.36 | 3,320,436 |
| 2024-02-01 | $125.03 | $125.80 | $121.25 | $124.30 | $123.37 | 5,190,167 |
| 2024-01-31 | $125.95 | $127.29 | $124.33 | $124.45 | $123.52 | 3,154,725 |
| 2024-01-30 | $127.47 | $128.24 | $126.01 | $127.20 | $126.25 | 2,495,713 |
| 2024-01-29 | $124.77 | $127.89 | $124.57 | $127.83 | $126.87 | 4,298,874 |
| 2024-01-26 | $123.85 | $125.54 | $123.25 | $124.57 | $124.57 | 3,715,753 |
| 2024-01-25 | $125.09 | $125.21 | $119.91 | $123.49 | $123.49 | 6,069,770 |
| 2024-01-24 | $120.91 | $121.09 | $119.18 | $120.63 | $120.63 | 3,741,516 |
| 2024-01-23 | $121.09 | $121.63 | $118.35 | $118.98 | $118.98 | 2,633,907 |
| 2024-01-22 | $119.60 | $122.22 | $119.60 | $120.97 | $120.97 | 2,973,165 |
| 2024-01-19 | $117.42 | $119.25 | $116.33 | $119.08 | $119.08 | 4,079,489 |
| 2024-01-18 | $117.81 | $118.21 | $115.63 | $117.09 | $117.09 | 2,334,828 |
| 2024-01-17 | $115.90 | $117.16 | $114.88 | $116.98 | $116.98 | 3,286,525 |
| 2024-01-16 | $118.36 | $118.79 | $116.61 | $118.25 | $118.25 | 3,007,934 |
| 2024-01-12 | $120.48 | $121.30 | $118.48 | $119.34 | $119.34 | 2,044,836 |
| 2024-01-11 | $120.78 | $121.48 | $118.57 | $119.92 | $119.92 | 3,875,086 |
| 2024-01-10 | $120.83 | $122.05 | $120.05 | $121.53 | $121.53 | 4,049,499 |
| 2024-01-09 | $120.54 | $121.71 | $119.62 | $121.00 | $121.00 | 5,883,353 |
| 2024-01-08 | $122.58 | $122.93 | $121.22 | $122.34 | $122.34 | 4,273,215 |
| 2024-01-05 | $121.50 | $123.88 | $120.98 | $122.21 | $122.21 | 2,718,239 |
| 2024-01-04 | $122.25 | $124.19 | $121.60 | $122.90 | $122.90 | 3,215,859 |
| 2024-01-03 | $125.05 | $125.45 | $121.58 | $122.35 | $122.35 | 5,391,046 |
| 2024-01-02 | $129.20 | $129.75 | $126.77 | $128.27 | $128.27 | 4,500,927 |
| 2023-12-29 | $132.87 | $133.24 | $130.28 | $130.92 | $130.92 | 2,049,211 |
| 2023-12-28 | $132.50 | $133.53 | $132.04 | $133.13 | $133.13 | 2,087,998 |
| 2023-12-27 | $131.07 | $133.43 | $130.58 | $132.61 | $132.61 | 3,558,499 |
| 2023-12-26 | $130.67 | $132.01 | $130.34 | $131.37 | $131.37 | 2,485,036 |
| 2023-12-22 | $129.74 | $132.08 | $129.24 | $130.69 | $130.69 | 3,342,672 |
| 2023-12-21 | $127.40 | $129.21 | $126.75 | $129.14 | $129.14 | 3,810,861 |
| 2023-12-20 | $127.83 | $129.54 | $125.95 | $126.10 | $126.10 | 5,627,348 |
| 2023-12-19 | $125.56 | $129.31 | $125.04 | $128.29 | $128.29 | 5,017,848 |
| 2023-12-18 | $129.50 | $129.74 | $125.89 | $125.96 | $125.96 | 4,605,515 |
| 2023-12-15 | $127.69 | $130.41 | $127.04 | $129.37 | $129.37 | 7,990,074 |
| 2023-12-14 | $121.00 | $128.66 | $120.67 | $128.47 | $128.47 | 7,687,257 |
| 2023-12-13 | $113.20 | $119.99 | $112.44 | $119.75 | $119.75 | 4,983,576 |
| 2023-12-12 | $113.12 | $113.24 | $112.09 | $113.21 | $113.21 | 2,392,233 |
| 2023-12-11 | $112.65 | $113.27 | $112.33 | $112.99 | $112.99 | 3,566,885 |
| 2023-12-08 | $113.25 | $114.63 | $111.70 | $112.57 | $112.57 | 3,436,317 |
| 2023-12-07 | $112.53 | $114.48 | $112.11 | $113.86 | $113.86 | 2,651,650 |
| 2023-12-06 | $116.00 | $117.29 | $111.05 | $112.11 | $112.11 | 6,155,437 |
| 2023-12-05 | $115.12 | $116.02 | $114.57 | $115.28 | $115.28 | 2,710,190 |
| 2023-12-04 | $112.75 | $115.77 | $112.56 | $115.54 | $115.54 | 4,724,538 |
| 2023-12-01 | $112.50 | $114.43 | $112.20 | $114.28 | $114.28 | 3,943,831 |
| 2023-11-30 | $111.26 | $112.52 | $110.77 | $112.37 | $112.37 | 4,248,687 |
| 2023-11-29 | $108.90 | $112.67 | $108.60 | $111.37 | $111.37 | 4,453,955 |
| 2023-11-28 | $106.75 | $107.92 | $106.00 | $107.64 | $107.64 | 2,295,178 |
| 2023-11-27 | $106.53 | $107.11 | $105.51 | $106.75 | $106.75 | 2,422,196 |
| 2023-11-24 | $106.70 | $107.05 | $106.05 | $107.00 | $107.00 | 975,180 |
| 2023-11-22 | $106.94 | $107.45 | $106.04 | $106.78 | $106.78 | 1,906,306 |
| 2023-11-21 | $106.00 | $106.82 | $105.47 | $105.78 | $105.78 | 2,208,547 |
| 2023-11-20 | $104.67 | $106.83 | $104.39 | $106.45 | $106.45 | 2,780,871 |
| 2023-11-17 | $104.17 | $105.40 | $103.07 | $104.96 | $104.96 | 2,906,807 |
| 2023-11-16 | $104.03 | $104.53 | $102.79 | $103.70 | $103.70 | 2,719,286 |
| 2023-11-15 | $102.59 | $104.63 | $102.59 | $104.28 | $104.28 | 3,075,409 |
| 2023-11-14 | $100.79 | $104.05 | $100.78 | $102.59 | $102.59 | 4,280,901 |
| 2023-11-13 | $97.77 | $98.27 | $96.93 | $97.73 | $97.73 | 2,722,498 |
| 2023-11-10 | $97.88 | $98.71 | $96.15 | $98.64 | $98.64 | 2,408,561 |
| 2023-11-09 | $99.84 | $100.00 | $96.20 | $96.85 | $96.85 | 2,995,526 |
| 2023-11-08 | $98.83 | $99.66 | $98.39 | $99.16 | $99.16 | 2,064,175 |
| 2023-11-07 | $98.48 | $100.87 | $98.25 | $98.93 | $98.93 | 3,006,634 |
| 2023-11-06 | $100.40 | $101.11 | $97.46 | $98.33 | $98.33 | 3,150,948 |
| 2023-11-03 | $99.59 | $101.55 | $99.47 | $100.90 | $100.90 | 4,573,310 |
| 2023-11-02 | $97.23 | $98.41 | $96.68 | $98.20 | $98.20 | 4,178,411 |
| 2023-11-01 | $92.72 | $94.90 | $91.76 | $94.75 | $94.75 | 3,923,006 |
| 2023-10-31 | $92.45 | $92.63 | $91.14 | $92.35 | $92.35 | 2,809,753 |
| 2023-10-30 | $90.62 | $92.94 | $90.44 | $92.38 | $92.38 | 4,067,940 |
| 2023-10-27 | $91.99 | $91.99 | $88.59 | $89.61 | $89.61 | 3,367,785 |
| 2023-10-26 | $91.95 | $94.20 | $91.57 | $92.30 | $92.30 | 3,006,714 |
| 2023-10-25 | $94.66 | $94.70 | $91.63 | $91.91 | $91.91 | 3,506,626 |
| 2023-10-24 | $93.69 | $95.39 | $93.10 | $95.17 | $95.17 | 3,570,733 |
| 2023-10-23 | $94.30 | $94.84 | $92.30 | $92.74 | $92.74 | 5,017,216 |
| 2023-10-20 | $93.17 | $94.90 | $92.28 | $94.42 | $94.42 | 5,854,807 |
| 2023-10-19 | $97.34 | $98.66 | $94.16 | $94.22 | $94.22 | 10,102,536 |
| 2023-10-18 | $104.12 | $104.16 | $101.62 | $102.30 | $102.30 | 5,184,456 |
| 2023-10-17 | $103.40 | $106.19 | $103.23 | $105.33 | $105.33 | 2,918,242 |
| 2023-10-16 | $105.00 | $106.36 | $103.69 | $104.54 | $104.54 | 3,723,811 |
| 2023-10-13 | $105.11 | $105.36 | $102.33 | $103.80 | $103.80 | 3,470,442 |
| 2023-10-12 | $107.56 | $107.60 | $104.10 | $104.86 | $104.86 | 2,724,362 |
| 2023-10-11 | $106.09 | $107.36 | $105.38 | $107.27 | $107.27 | 2,442,754 |
| 2023-10-10 | $105.12 | $106.78 | $105.00 | $105.29 | $105.29 | 2,829,632 |
| 2023-10-09 | $103.24 | $105.32 | $103.05 | $104.81 | $104.81 | 2,354,149 |
| 2023-10-06 | $102.74 | $105.96 | $101.90 | $105.13 | $105.13 | 3,259,443 |
| 2023-10-05 | $103.76 | $104.45 | $102.68 | $104.19 | $104.19 | 3,250,561 |
| 2023-10-04 | $103.49 | $104.64 | $102.41 | $104.24 | $104.24 | 3,331,204 |
| 2023-10-03 | $105.86 | $106.23 | $102.44 | $103.22 | $103.22 | 4,536,857 |
| 2023-10-02 | $106.62 | $108.11 | $106.25 | $107.16 | $107.16 | 2,827,047 |
| 2023-09-29 | $109.11 | $109.78 | $106.79 | $107.14 | $107.14 | 5,117,259 |
| 2023-09-28 | $106.00 | $109.34 | $105.74 | $108.23 | $108.23 | 3,957,651 |
| 2023-09-27 | $106.30 | $107.26 | $105.07 | $106.55 | $106.55 | 4,350,342 |
| 2023-09-26 | $109.46 | $109.86 | $105.35 | $105.94 | $105.94 | 5,611,062 |
| 2023-09-25 | $111.00 | $111.26 | $109.26 | $110.30 | $110.30 | 4,804,249 |
| 2023-09-22 | $111.55 | $112.20 | $110.42 | $111.18 | $111.18 | 3,507,928 |
| 2023-09-21 | $113.00 | $113.31 | $110.61 | $111.13 | $111.13 | 5,836,239 |
| 2023-09-20 | $115.57 | $116.78 | $113.65 | $114.22 | $114.22 | 5,848,194 |
| 2023-09-19 | $114.12 | $115.52 | $113.58 | $115.12 | $115.12 | 5,627,911 |
| 2023-09-18 | $113.55 | $115.22 | $113.02 | $114.37 | $114.37 | 8,648,168 |
| 2023-09-15 | $113.89 | $115.19 | $112.90 | $113.79 | $113.79 | 117,475,896 |
| 2023-09-14 | $113.88 | $113.90 | $112.06 | $112.71 | $112.71 | 6,855,390 |
| 2023-09-13 | $112.93 | $113.73 | $112.02 | $112.75 | $112.75 | 6,835,007 |
| 2023-09-12 | $113.42 | $114.24 | $112.47 | $112.54 | $112.54 | 5,164,739 |
| 2023-09-11 | $113.02 | $114.96 | $112.94 | $113.50 | $113.50 | 7,250,318 |
| 2023-09-08 | $109.79 | $112.83 | $109.66 | $112.67 | $112.67 | 11,235,502 |
| 2023-09-07 | $106.76 | $110.29 | $106.34 | $109.39 | $109.39 | 10,221,259 |
| 2023-09-06 | $107.19 | $108.88 | $107.07 | $107.90 | $107.90 | 7,986,453 |
| 2023-09-05 | $108.40 | $109.06 | $107.44 | $108.24 | $108.24 | 17,225,472 |
| 2023-09-01 | $107.20 | $107.36 | $104.17 | $104.49 | $104.49 | 4,593,553 |
| 2023-08-31 | $105.50 | $107.04 | $105.23 | $106.37 | $106.37 | 3,984,779 |
| 2023-08-30 | $104.44 | $105.28 | $103.62 | $104.89 | $104.89 | 2,919,269 |
| 2023-08-29 | $100.80 | $104.60 | $100.80 | $104.30 | $104.30 | 3,323,716 |
| 2023-08-28 | $100.37 | $101.57 | $100.21 | $100.88 | $100.88 | 2,251,647 |
| 2023-08-25 | $99.45 | $100.15 | $98.30 | $99.66 | $99.66 | 1,742,783 |
| 2023-08-24 | $100.00 | $101.06 | $98.56 | $99.02 | $99.02 | 2,135,872 |
| 2023-08-23 | $98.67 | $99.88 | $98.01 | $99.70 | $99.70 | 1,796,628 |
| 2023-08-22 | $99.20 | $99.34 | $97.94 | $98.26 | $98.26 | 1,972,317 |
| 2023-08-21 | $99.25 | $99.87 | $98.36 | $98.79 | $98.79 | 2,282,998 |
| 2023-08-18 | $95.70 | $99.12 | $95.18 | $98.72 | $98.72 | 3,063,732 |
| 2023-08-17 | $97.11 | $97.89 | $96.18 | $96.80 | $96.80 | 1,649,776 |
| 2023-08-16 | $97.24 | $98.08 | $96.83 | $96.90 | $96.90 | 2,108,232 |
| 2023-08-15 | $96.98 | $97.83 | $96.50 | $97.47 | $97.47 | 2,015,526 |
| 2023-08-14 | $98.10 | $99.04 | $97.25 | $98.04 | $98.04 | 4,290,767 |
| 2023-08-11 | $98.62 | $100.12 | $98.15 | $98.37 | $98.37 | 3,713,137 |
| 2023-08-10 | $101.05 | $102.36 | $99.40 | $100.20 | $100.20 | 4,317,634 |
| 2023-08-09 | $103.41 | $103.55 | $99.97 | $100.09 | $100.09 | 4,689,764 |
| 2023-08-08 | $102.53 | $104.26 | $101.67 | $103.77 | $103.77 | 2,632,043 |
| 2023-08-07 | $103.19 | $104.18 | $103.00 | $103.93 | $103.93 | 2,093,524 |
| 2023-08-04 | $103.18 | $104.48 | $102.23 | $102.73 | $102.73 | 2,972,126 |
| 2023-08-03 | $101.87 | $102.96 | $100.94 | $102.61 | $102.61 | 4,665,820 |
| 2023-08-02 | $103.80 | $104.47 | $102.54 | $102.89 | $102.89 | 3,614,268 |
| 2023-08-01 | $104.40 | $106.58 | $104.11 | $106.08 | $106.08 | 4,242,719 |
| 2023-07-31 | $104.98 | $105.28 | $104.06 | $104.79 | $104.79 | 2,631,876 |
| 2023-07-28 | $103.48 | $105.59 | $103.45 | $105.05 | $105.05 | 3,679,673 |
| 2023-07-27 | $105.41 | $106.60 | $103.16 | $103.28 | $102.51 | 3,388,256 |
| 2023-07-26 | $103.95 | $105.37 | $102.86 | $104.71 | $103.93 | 3,588,690 |
| 2023-07-25 | $105.00 | $105.73 | $104.34 | $104.40 | $104.40 | 1,907,946 |
| 2023-07-24 | $105.26 | $106.33 | $104.25 | $105.13 | $105.13 | 3,026,054 |
| 2023-07-21 | $107.28 | $107.69 | $104.38 | $104.89 | $104.89 | 4,490,836 |
| 2023-07-20 | $104.80 | $108.48 | $104.55 | $107.51 | $107.51 | 6,547,861 |
| 2023-07-19 | $105.24 | $108.77 | $105.19 | $108.17 | $108.17 | 6,377,807 |
| 2023-07-18 | $103.98 | $107.44 | $103.80 | $106.88 | $106.88 | 6,504,405 |
| 2023-07-17 | $104.64 | $106.84 | $103.48 | $104.39 | $104.39 | 6,717,200 |
| 2023-07-14 | $103.50 | $104.86 | $103.24 | $104.03 | $104.03 | 7,980,491 |
| 2023-07-13 | $99.19 | $102.76 | $99.11 | $102.74 | $102.74 | 5,279,673 |
| 2023-07-12 | $99.60 | $100.44 | $97.87 | $98.18 | $98.18 | 5,033,356 |
| 2023-07-11 | $93.80 | $98.86 | $93.55 | $98.47 | $98.47 | 7,890,437 |
| 2023-07-10 | $91.57 | $93.97 | $91.57 | $93.37 | $93.37 | 1,984,551 |
| 2023-07-07 | $91.21 | $92.88 | $91.13 | $91.91 | $91.91 | 1,922,380 |
| 2023-07-06 | $91.29 | $92.13 | $89.47 | $92.02 | $92.02 | 3,348,195 |
| 2023-07-05 | $93.99 | $94.13 | $92.40 | $92.91 | $92.91 | 2,519,131 |
| 2023-07-03 | $93.21 | $95.33 | $93.08 | $94.76 | $94.76 | 1,975,514 |
| 2023-06-30 | $93.22 | $94.15 | $92.96 | $92.97 | $92.97 | 3,532,825 |
| 2023-06-29 | $91.54 | $92.95 | $91.29 | $92.81 | $92.81 | 2,761,388 |
| 2023-06-28 | $90.94 | $91.51 | $90.18 | $91.29 | $91.29 | 2,200,221 |
| 2023-06-27 | $89.83 | $92.03 | $88.78 | $91.33 | $91.33 | 3,022,687 |
| 2023-06-26 | $87.59 | $91.37 | $87.59 | $88.78 | $88.78 | 2,064,764 |
| 2023-06-23 | $88.03 | $88.95 | $87.70 | $87.84 | $87.84 | 2,867,714 |
| 2023-06-22 | $88.64 | $89.42 | $87.40 | $89.14 | $89.14 | 2,344,794 |
| 2023-06-21 | $90.36 | $90.54 | $89.09 | $89.13 | $89.13 | 2,163,604 |
| 2023-06-20 | $90.22 | $90.90 | $89.10 | $90.62 | $90.62 | 2,859,410 |
| 2023-06-16 | $92.77 | $92.80 | $91.01 | $91.13 | $91.13 | 5,653,104 |
| 2023-06-15 | $90.00 | $93.17 | $89.98 | $92.65 | $92.65 | 3,218,304 |
| 2023-06-14 | $91.00 | $92.01 | $89.54 | $90.29 | $90.29 | 3,023,772 |
| 2023-06-13 | $90.11 | $91.88 | $89.68 | $90.67 | $90.67 | 3,032,935 |
| 2023-06-12 | $88.68 | $89.99 | $87.83 | $89.89 | $89.89 | 2,896,367 |
| 2023-06-09 | $88.85 | $89.43 | $87.61 | $88.19 | $88.19 | 2,548,464 |
| 2023-06-08 | $86.98 | $88.80 | $86.17 | $88.66 | $88.66 | 2,964,066 |
| 2023-06-07 | $87.90 | $88.33 | $86.88 | $87.30 | $87.30 | 2,876,583 |
| 2023-06-06 | $85.53 | $87.75 | $85.10 | $87.40 | $87.40 | 3,778,147 |
| 2023-06-05 | $85.16 | $86.69 | $83.43 | $85.52 | $85.52 | 5,631,273 |
| 2023-06-02 | $88.75 | $91.09 | $88.45 | $89.00 | $89.00 | 8,033,979 |
| 2023-06-01 | $86.07 | $87.98 | $84.11 | $87.14 | $87.14 | 4,653,845 |
| 2023-05-31 | $85.88 | $86.51 | $82.54 | $85.64 | $85.64 | 13,619,974 |
| 2023-05-30 | $86.58 | $86.93 | $85.07 | $86.40 | $86.40 | 3,666,415 |
| 2023-05-26 | $83.30 | $86.06 | $82.88 | $85.70 | $85.70 | 3,154,011 |
| 2023-05-25 | $83.70 | $84.19 | $81.94 | $83.53 | $83.53 | 2,678,517 |
| 2023-05-24 | $82.91 | $83.58 | $81.06 | $83.16 | $83.16 | 2,593,083 |
| 2023-05-23 | $84.58 | $85.81 | $83.33 | $83.73 | $83.73 | 2,788,960 |
| 2023-05-22 | $82.46 | $85.34 | $82.20 | $85.01 | $85.01 | 3,124,475 |
| 2023-05-19 | $84.12 | $84.38 | $81.66 | $83.08 | $83.08 | 3,116,710 |
| 2023-05-18 | $83.54 | $83.98 | $82.22 | $83.21 | $83.21 | 3,055,850 |
| 2023-05-17 | $81.00 | $84.64 | $80.82 | $83.72 | $83.72 | 3,569,001 |
| 2023-05-16 | $83.01 | $83.21 | $80.28 | $80.40 | $80.40 | 3,545,849 |
| 2023-05-15 | $82.59 | $83.47 | $81.90 | $83.13 | $83.13 | 2,010,572 |
| 2023-05-12 | $83.57 | $84.15 | $82.22 | $82.86 | $82.86 | 2,598,591 |
| 2023-05-11 | $82.14 | $83.31 | $81.47 | $83.28 | $83.28 | 3,103,045 |
| 2023-05-10 | $83.15 | $84.07 | $81.08 | $82.58 | $82.58 | 2,879,225 |
| 2023-05-09 | $80.31 | $82.76 | $80.05 | $81.63 | $81.63 | 3,400,482 |
| 2023-05-08 | $82.62 | $83.06 | $81.14 | $81.17 | $81.17 | 3,139,111 |
| 2023-05-05 | $82.00 | $83.24 | $81.12 | $82.16 | $82.16 | 3,865,264 |
| 2023-05-04 | $82.00 | $82.18 | $79.92 | $80.71 | $80.71 | 5,669,316 |
| 2023-05-03 | $84.85 | $85.79 | $82.88 | $83.03 | $83.03 | 4,083,739 |
| 2023-05-02 | $86.66 | $86.67 | $83.23 | $84.66 | $84.66 | 6,350,955 |
| 2023-05-01 | $89.99 | $91.37 | $88.55 | $88.75 | $88.75 | 4,958,837 |
| 2023-04-28 | $86.11 | $90.36 | $86.08 | $89.33 | $89.33 | 4,964,010 |
| 2023-04-27 | $85.92 | $87.43 | $85.41 | $87.14 | $86.35 | 3,140,582 |
| 2023-04-26 | $86.35 | $87.55 | $85.05 | $85.31 | $84.53 | 2,890,553 |
| 2023-04-25 | $88.64 | $88.64 | $86.10 | $86.43 | $85.64 | 3,752,227 |
| 2023-04-24 | $89.45 | $89.68 | $88.00 | $88.62 | $88.62 | 3,492,795 |
| 2023-04-21 | $91.63 | $91.90 | $89.26 | $89.45 | $89.45 | 4,892,899 |
| 2023-04-20 | $91.44 | $94.91 | $90.80 | $91.94 | $91.94 | 5,709,681 |
| 2023-04-19 | $90.52 | $93.24 | $90.28 | $92.55 | $92.55 | 6,247,962 |
| 2023-04-18 | $90.50 | $92.75 | $89.95 | $91.50 | $91.50 | 10,293,201 |
| 2023-04-17 | $85.09 | $87.25 | $84.46 | $87.23 | $87.23 | 3,604,254 |
| 2023-04-14 | $84.31 | $85.40 | $83.37 | $85.32 | $85.32 | 2,865,811 |
| 2023-04-13 | $84.01 | $84.86 | $82.34 | $84.31 | $84.31 | 3,614,742 |
| 2023-04-12 | $84.61 | $85.07 | $82.44 | $82.61 | $82.61 | 3,492,032 |
| 2023-04-11 | $81.99 | $84.51 | $81.91 | $83.40 | $83.40 | 3,550,230 |
| 2023-04-10 | $81.57 | $82.68 | $81.01 | $81.59 | $81.59 | 2,890,650 |
| 2023-04-06 | $81.24 | $82.54 | $81.06 | $82.19 | $82.19 | 2,998,313 |
| 2023-04-05 | $80.29 | $81.55 | $79.29 | $81.41 | $81.41 | 4,717,213 |
| 2023-04-04 | $85.31 | $85.31 | $80.98 | $81.20 | $81.20 | 6,002,865 |
| 2023-04-03 | $86.62 | $87.09 | $82.87 | $84.96 | $84.96 | 5,448,431 |
| 2023-03-31 | $86.93 | $88.28 | $86.21 | $87.84 | $87.84 | 3,538,243 |
| 2023-03-30 | $86.04 | $87.03 | $84.75 | $85.75 | $85.75 | 3,645,522 |
| 2023-03-29 | $85.00 | $85.52 | $83.76 | $85.18 | $85.18 | 2,743,183 |
| 2023-03-28 | $84.23 | $84.81 | $82.35 | $83.66 | $83.66 | 3,021,691 |
| 2023-03-27 | $86.00 | $86.01 | $82.85 | $84.19 | $84.19 | 3,793,204 |
| 2023-03-24 | $82.07 | $84.02 | $80.79 | $83.94 | $83.94 | 5,206,782 |
| 2023-03-23 | $85.04 | $87.41 | $83.26 | $84.45 | $84.45 | 4,767,573 |
| 2023-03-22 | $86.88 | $87.77 | $83.74 | $83.98 | $83.98 | 4,297,393 |
| 2023-03-21 | $84.57 | $87.04 | $84.34 | $86.88 | $86.88 | 4,269,056 |
| 2023-03-20 | $84.60 | $85.01 | $81.20 | $82.54 | $82.54 | 6,972,095 |
| 2023-03-17 | $87.98 | $88.66 | $82.81 | $84.89 | $84.89 | 33,987,863 |
| 2023-03-16 | $85.50 | $89.22 | $85.23 | $87.26 | $87.26 | 6,016,034 |
| 2023-03-15 | $84.46 | $87.22 | $83.48 | $86.67 | $86.67 | 7,441,025 |
| 2023-03-14 | $86.81 | $87.99 | $85.22 | $86.21 | $86.21 | 9,053,069 |
| 2023-03-13 | $77.39 | $84.31 | $76.19 | $83.48 | $83.48 | 12,777,150 |
| 2023-03-10 | $83.99 | $85.13 | $79.13 | $80.22 | $80.22 | 13,967,453 |
| 2023-03-09 | $90.67 | $91.69 | $84.72 | $84.99 | $84.99 | 7,183,302 |
| 2023-03-08 | $89.90 | $91.91 | $89.80 | $91.51 | $91.51 | 2,224,573 |
| 2023-03-07 | $91.06 | $91.75 | $89.37 | $89.47 | $89.47 | 3,298,929 |
| 2023-03-06 | $91.00 | $92.58 | $90.50 | $91.52 | $91.52 | 3,156,079 |
| 2023-03-03 | $89.57 | $91.27 | $87.35 | $91.22 | $91.22 | 3,717,800 |
| 2023-03-02 | $87.60 | $89.52 | $86.62 | $89.06 | $89.06 | 4,110,962 |
| 2023-03-01 | $90.80 | $91.56 | $89.54 | $89.78 | $89.78 | 3,143,611 |
| 2023-02-28 | $90.12 | $91.52 | $89.41 | $90.80 | $90.80 | 2,755,740 |
| 2023-02-27 | $90.76 | $91.22 | $89.35 | $89.93 | $89.93 | 2,388,669 |
| 2023-02-24 | $89.42 | $89.45 | $87.80 | $89.06 | $89.06 | 3,455,807 |
| 2023-02-23 | $91.89 | $92.39 | $89.47 | $91.02 | $91.02 | 3,008,785 |
| 2023-02-22 | $90.61 | $91.82 | $89.72 | $90.90 | $90.90 | 2,565,980 |
| 2023-02-21 | $91.50 | $92.10 | $90.04 | $90.73 | $90.73 | 3,124,556 |
| 2023-02-17 | $93.45 | $94.04 | $91.93 | $93.52 | $93.52 | 4,751,164 |
| 2023-02-16 | $94.66 | $95.97 | $92.92 | $94.44 | $94.44 | 2,767,479 |
| 2023-02-15 | $96.00 | $97.50 | $95.78 | $96.63 | $96.63 | 3,884,727 |
| 2023-02-14 | $94.90 | $97.96 | $94.64 | $96.77 | $96.77 | 3,909,950 |
| 2023-02-13 | $93.24 | $96.56 | $93.24 | $96.44 | $96.44 | 4,705,092 |
| 2023-02-10 | $90.52 | $93.16 | $89.83 | $93.13 | $93.13 | 3,119,845 |
| 2023-02-09 | $95.21 | $95.96 | $90.92 | $91.87 | $91.87 | 4,294,310 |
| 2023-02-08 | $95.71 | $97.09 | $94.51 | $94.62 | $94.62 | 2,390,198 |
| 2023-02-07 | $95.22 | $97.70 | $94.44 | $96.71 | $96.71 | 2,684,148 |
| 2023-02-06 | $95.55 | $95.83 | $93.83 | $95.72 | $95.72 | 3,886,747 |
| 2023-02-03 | $95.81 | $100.02 | $95.21 | $97.13 | $97.13 | 4,965,990 |
| 2023-02-02 | $99.75 | $102.04 | $99.30 | $100.03 | $99.10 | 8,783,171 |
| 2023-02-01 | $94.85 | $98.28 | $92.93 | $97.21 | $96.31 | 6,406,520 |
| 2023-01-31 | $94.27 | $96.05 | $94.12 | $95.96 | $95.07 | 2,676,008 |
| 2023-01-30 | $94.53 | $96.96 | $94.53 | $94.90 | $94.02 | 5,402,362 |
| 2023-01-27 | $93.60 | $96.20 | $92.95 | $95.86 | $94.97 | 4,799,795 |
| 2023-01-26 | $90.39 | $93.84 | $90.13 | $93.81 | $92.94 | 6,988,678 |
| 2023-01-25 | $86.61 | $89.02 | $85.59 | $88.86 | $88.86 | 3,663,637 |
| 2023-01-24 | $89.00 | $90.24 | $87.26 | $88.22 | $88.22 | 4,567,118 |
| 2023-01-23 | $85.40 | $88.35 | $85.40 | $87.83 | $87.83 | 5,309,199 |
| 2023-01-20 | $81.72 | $85.03 | $80.90 | $85.01 | $85.01 | 4,188,482 |
| 2023-01-19 | $82.15 | $82.62 | $80.08 | $80.52 | $80.52 | 5,603,603 |
| 2023-01-18 | $86.23 | $87.67 | $83.93 | $83.99 | $83.99 | 4,980,292 |
| 2023-01-17 | $85.23 | $86.61 | $85.01 | $85.88 | $85.88 | 2,937,056 |
| 2023-01-13 | $83.76 | $85.85 | $83.35 | $85.04 | $85.04 | 3,684,416 |
| 2023-01-12 | $83.78 | $85.06 | $82.26 | $85.06 | $85.06 | 4,607,840 |
| 2023-01-11 | $82.68 | $83.41 | $81.57 | $83.07 | $83.07 | 5,295,367 |
| 2023-01-10 | $80.01 | $81.36 | $79.72 | $80.53 | $80.53 | 3,490,480 |
| 2023-01-09 | $80.43 | $81.88 | $79.63 | $80.58 | $80.58 | 4,242,927 |
| 2023-01-06 | $77.58 | $79.77 | $76.32 | $79.22 | $79.22 | 4,854,272 |
| 2023-01-05 | $77.16 | $77.76 | $76.22 | $76.59 | $76.59 | 3,821,085 |
| 2023-01-04 | $77.19 | $78.32 | $75.85 | $78.01 | $78.01 | 4,175,748 |
| 2023-01-03 | $76.80 | $77.97 | $74.04 | $76.13 | $76.13 | 9,366,822 |
| 2022-12-30 | $73.58 | $74.75 | $73.07 | $74.19 | $74.19 | 3,908,428 |
| 2022-12-29 | $72.65 | $74.79 | $72.59 | $74.75 | $74.75 | 3,148,832 |
| 2022-12-28 | $73.44 | $74.34 | $71.72 | $72.16 | $72.16 | 3,885,794 |
| 2022-12-27 | $74.65 | $75.31 | $73.34 | $73.68 | $73.68 | 2,772,993 |
| 2022-12-23 | $74.33 | $75.97 | $73.84 | $74.91 | $74.91 | 2,977,139 |
| 2022-12-22 | $74.50 | $74.96 | $73.01 | $74.34 | $74.34 | 3,546,891 |
| 2022-12-21 | $74.10 | $75.87 | $73.88 | $75.84 | $75.84 | 4,386,181 |
| 2022-12-20 | $72.65 | $74.49 | $72.24 | $73.09 | $73.09 | 6,076,011 |
| 2022-12-19 | $74.93 | $75.83 | $72.84 | $73.48 | $73.48 | 4,880,643 |
| 2022-12-16 | $76.54 | $77.10 | $73.76 | $75.39 | $75.39 | 13,108,289 |
| 2022-12-15 | $79.30 | $80.42 | $76.95 | $77.40 | $77.40 | 6,913,336 |
| 2022-12-14 | $82.99 | $84.35 | $79.88 | $80.60 | $80.60 | 5,051,664 |
| 2022-12-13 | $87.57 | $88.15 | $81.45 | $83.44 | $83.44 | 12,645,002 |
| 2022-12-12 | $77.66 | $82.50 | $77.30 | $82.47 | $82.47 | 7,352,533 |
| 2022-12-09 | $78.58 | $79.90 | $78.03 | $78.48 | $78.48 | 4,589,024 |
| 2022-12-08 | $78.21 | $80.40 | $78.03 | $79.05 | $79.05 | 7,577,906 |
| 2022-12-07 | $78.00 | $79.40 | $77.15 | $77.64 | $77.64 | 9,357,594 |
| 2022-12-06 | $81.81 | $82.40 | $78.63 | $78.73 | $78.73 | 11,687,807 |
| 2022-12-05 | $83.32 | $84.95 | $80.57 | $81.97 | $81.97 | 8,933,642 |
| 2022-12-02 | $81.90 | $85.46 | $80.44 | $85.16 | $85.16 | 13,587,566 |
| 2022-12-01 | $87.91 | $88.52 | $82.40 | $85.04 | $85.04 | 15,508,140 |
| 2022-11-30 | $88.70 | $91.53 | $86.31 | $91.53 | $91.53 | 6,910,893 |
| 2022-11-29 | $88.50 | $89.08 | $87.54 | $88.21 | $88.21 | 3,420,828 |
| 2022-11-28 | $88.25 | $89.99 | $87.70 | $88.10 | $88.10 | 3,608,835 |
| 2022-11-25 | $88.27 | $90.37 | $88.04 | $90.00 | $90.00 | 1,452,087 |
| 2022-11-23 | $87.57 | $89.70 | $86.34 | $88.52 | $88.52 | 4,511,102 |
| 2022-11-22 | $86.12 | $88.44 | $85.10 | $87.80 | $87.80 | 6,872,154 |
| 2022-11-21 | $90.06 | $91.68 | $89.25 | $89.85 | $89.85 | 2,953,501 |
| 2022-11-18 | $92.03 | $92.78 | $89.97 | $91.68 | $91.68 | 3,175,957 |
| 2022-11-17 | $92.42 | $92.42 | $89.45 | $90.51 | $90.51 | 5,244,151 |
| 2022-11-16 | $96.99 | $97.24 | $92.84 | $94.04 | $94.04 | 4,457,494 |
| 2022-11-15 | $105.41 | $107.41 | $96.21 | $97.61 | $97.61 | 7,166,225 |
| 2022-11-14 | $106.45 | $107.34 | $101.41 | $101.41 | $101.41 | 5,384,353 |
| 2022-11-11 | $103.80 | $109.99 | $103.67 | $108.77 | $108.77 | 8,565,514 |
| 2022-11-10 | $95.90 | $103.58 | $95.90 | $103.52 | $103.52 | 9,664,709 |
| 2022-11-09 | $91.68 | $92.55 | $89.71 | $89.99 | $89.99 | 2,461,390 |
| 2022-11-08 | $92.27 | $94.21 | $90.87 | $92.95 | $92.95 | 2,988,917 |
| 2022-11-07 | $90.83 | $93.40 | $89.89 | $92.18 | $92.18 | 2,870,615 |
| 2022-11-04 | $89.76 | $91.74 | $88.82 | $90.04 | $90.04 | 3,411,498 |
| 2022-11-03 | $90.42 | $90.58 | $87.51 | $88.03 | $88.03 | 4,766,025 |
| 2022-11-02 | $92.10 | $95.55 | $90.78 | $92.35 | $92.35 | 6,424,556 |
| 2022-11-01 | $93.37 | $94.46 | $90.84 | $92.94 | $92.94 | 3,675,529 |
| 2022-10-31 | $92.22 | $93.07 | $91.13 | $91.14 | $91.14 | 3,515,597 |
| 2022-10-28 | $90.52 | $94.38 | $88.39 | $93.18 | $93.18 | 5,431,839 |
| 2022-10-27 | $94.00 | $95.26 | $92.68 | $93.45 | $92.56 | 4,348,617 |
| 2022-10-26 | $90.51 | $94.11 | $90.16 | $92.74 | $91.85 | 4,396,293 |
| 2022-10-25 | $86.30 | $91.60 | $86.26 | $91.55 | $90.67 | 5,260,115 |
| 2022-10-24 | $85.52 | $86.66 | $82.79 | $86.27 | $85.44 | 4,166,653 |
| 2022-10-21 | $84.20 | $85.70 | $82.60 | $85.43 | $84.61 | 5,198,079 |
| 2022-10-20 | $88.04 | $88.34 | $82.95 | $84.04 | $83.24 | 7,805,514 |
| 2022-10-19 | $89.87 | $90.05 | $86.85 | $87.74 | $86.90 | 4,109,852 |
| 2022-10-18 | $91.06 | $93.13 | $88.71 | $90.12 | $89.26 | 4,703,766 |
| 2022-10-17 | $86.16 | $88.42 | $86.13 | $88.23 | $87.39 | 3,717,214 |
| 2022-10-14 | $86.86 | $88.40 | $83.89 | $84.12 | $83.32 | 2,900,666 |
| 2022-10-13 | $81.18 | $86.85 | $79.55 | $86.31 | $85.48 | 5,388,727 |
| 2022-10-12 | $83.53 | $86.23 | $83.03 | $85.54 | $84.72 | 3,774,833 |
| 2022-10-11 | $84.92 | $85.59 | $82.06 | $83.44 | $83.44 | 5,430,356 |
| 2022-10-10 | $87.16 | $87.91 | $85.12 | $85.50 | $85.50 | 2,798,770 |
| 2022-10-07 | $89.48 | $89.97 | $85.81 | $86.38 | $86.38 | 4,453,530 |
| 2022-10-06 | $91.63 | $93.40 | $91.21 | $91.61 | $91.61 | 2,753,045 |
| 2022-10-05 | $91.17 | $92.71 | $90.22 | $92.04 | $92.04 | 3,505,221 |
| 2022-10-04 | $88.90 | $93.54 | $88.73 | $93.52 | $93.52 | 5,885,568 |
| 2022-10-03 | $85.08 | $87.00 | $84.38 | $86.49 | $86.49 | 3,177,544 |
| 2022-09-30 | $84.55 | $85.60 | $83.00 | $83.70 | $83.70 | 4,828,360 |
| 2022-09-29 | $84.35 | $85.14 | $83.22 | $84.46 | $84.46 | 4,411,812 |
| 2022-09-28 | $82.61 | $86.35 | $81.66 | $86.01 | $86.01 | 6,560,877 |
| 2022-09-27 | $84.99 | $86.17 | $81.83 | $81.95 | $81.95 | 6,076,898 |
| 2022-09-26 | $83.07 | $84.97 | $82.73 | $83.16 | $83.16 | 4,251,916 |
| 2022-09-23 | $83.73 | $84.17 | $82.22 | $83.50 | $83.50 | 6,475,203 |
| 2022-09-22 | $88.03 | $88.75 | $84.11 | $85.40 | $85.40 | 7,460,174 |
| 2022-09-21 | $91.93 | $94.00 | $88.73 | $88.77 | $88.77 | 3,698,190 |
| 2022-09-20 | $94.00 | $94.72 | $89.52 | $90.94 | $90.94 | 4,238,954 |
| 2022-09-19 | $90.88 | $95.15 | $90.54 | $95.15 | $95.15 | 3,103,923 |
| 2022-09-16 | $92.70 | $92.70 | $90.71 | $92.18 | $92.18 | 5,800,286 |
| 2022-09-15 | $94.75 | $95.90 | $92.52 | $94.70 | $94.70 | 2,471,101 |
| 2022-09-14 | $94.98 | $96.01 | $93.90 | $95.36 | $95.36 | 2,670,740 |
| 2022-09-13 | $96.76 | $96.78 | $93.62 | $94.37 | $94.37 | 5,168,491 |
| 2022-09-12 | $100.50 | $102.40 | $100.00 | $100.82 | $100.82 | 2,292,721 |
| 2022-09-09 | $97.56 | $100.04 | $97.27 | $99.67 | $99.67 | 2,309,804 |
| 2022-09-08 | $95.04 | $97.23 | $94.74 | $96.90 | $96.90 | 2,607,792 |
| 2022-09-07 | $93.77 | $96.70 | $93.61 | $96.34 | $96.34 | 2,067,002 |
| 2022-09-06 | $94.58 | $95.28 | $92.30 | $94.09 | $94.09 | 2,279,291 |
| 2022-09-02 | $96.51 | $96.95 | $92.92 | $93.82 | $93.82 | 3,628,138 |
| 2022-09-01 | $93.00 | $94.31 | $91.10 | $94.15 | $94.15 | 3,770,904 |
| 2022-08-31 | $96.88 | $97.22 | $93.78 | $93.94 | $93.94 | 3,898,082 |
| 2022-08-30 | $97.00 | $98.13 | $94.31 | $95.62 | $95.62 | 3,336,738 |
| 2022-08-29 | $97.25 | $97.80 | $95.90 | $96.19 | $96.19 | 3,350,603 |
| 2022-08-26 | $105.01 | $105.63 | $98.41 | $98.55 | $98.55 | 5,078,431 |
| 2022-08-25 | $103.80 | $105.46 | $103.41 | $105.44 | $105.44 | 1,924,231 |
| 2022-08-24 | $102.05 | $103.95 | $101.24 | $102.76 | $102.76 | 2,128,546 |
| 2022-08-23 | $101.03 | $103.65 | $101.02 | $102.35 | $102.35 | 2,193,624 |
| 2022-08-22 | $100.68 | $101.65 | $98.93 | $101.00 | $101.00 | 3,496,899 |
| 2022-08-19 | $105.58 | $105.75 | $102.60 | $103.30 | $103.30 | 4,138,312 |
| 2022-08-18 | $106.30 | $107.40 | $105.80 | $107.34 | $107.34 | 1,720,718 |
| 2022-08-17 | $105.00 | $107.23 | $104.84 | $106.50 | $106.50 | 2,263,705 |
| 2022-08-16 | $107.53 | $108.28 | $105.49 | $107.58 | $107.58 | 3,410,388 |
| 2022-08-15 | $107.69 | $110.00 | $107.14 | $108.68 | $108.68 | 3,042,754 |
| 2022-08-12 | $107.90 | $108.80 | $106.31 | $108.79 | $108.79 | 2,541,867 |
| 2022-08-11 | $110.00 | $110.90 | $105.06 | $106.01 | $106.01 | 4,185,344 |
| 2022-08-10 | $103.75 | $108.84 | $103.64 | $107.94 | $107.94 | 5,778,644 |
| 2022-08-09 | $102.12 | $102.50 | $100.15 | $100.82 | $100.82 | 2,169,916 |
| 2022-08-08 | $103.01 | $104.61 | $102.55 | $102.71 | $102.71 | 2,829,251 |
| 2022-08-05 | $100.42 | $102.43 | $99.29 | $101.20 | $101.20 | 2,621,601 |
| 2022-08-04 | $101.24 | $102.85 | $99.17 | $102.84 | $102.84 | 4,474,209 |
| 2022-08-03 | $102.42 | $102.42 | $100.31 | $101.09 | $101.09 | 3,350,119 |
| 2022-08-02 | $102.00 | $102.45 | $99.63 | $100.57 | $100.57 | 3,436,395 |
| 2022-08-01 | $100.25 | $104.69 | $100.01 | $103.24 | $103.24 | 3,569,849 |
| 2022-07-29 | $101.00 | $103.49 | $100.75 | $102.07 | $102.07 | 5,443,570 |
| 2022-07-28 | $97.73 | $102.54 | $97.71 | $102.48 | $101.22 | 5,444,248 |
| 2022-07-27 | $94.94 | $98.27 | $93.18 | $97.72 | $96.52 | 4,352,979 |
| 2022-07-26 | $96.76 | $96.91 | $93.36 | $93.60 | $92.45 | 4,154,966 |
| 2022-07-25 | $96.00 | $97.43 | $95.12 | $97.26 | $96.06 | 4,640,560 |
| 2022-07-22 | $98.00 | $101.19 | $96.01 | $96.43 | $95.24 | 6,408,633 |
| 2022-07-21 | $98.50 | $98.50 | $93.46 | $97.88 | $96.68 | 8,774,136 |
| 2022-07-20 | $99.12 | $102.17 | $98.39 | $101.10 | $99.86 | 4,635,867 |
| 2022-07-19 | $94.41 | $99.46 | $94.41 | $98.97 | $97.75 | 5,204,995 |
| 2022-07-18 | $95.06 | $95.80 | $93.04 | $93.15 | $92.01 | 2,948,992 |
| 2022-07-15 | $91.98 | $93.69 | $88.94 | $93.00 | $91.86 | 4,294,820 |
| 2022-07-14 | $89.58 | $89.96 | $87.77 | $89.63 | $88.53 | 4,610,764 |
| 2022-07-13 | $91.36 | $93.07 | $88.14 | $91.40 | $90.28 | 3,657,668 |
| 2022-07-12 | $94.63 | $96.60 | $93.45 | $94.02 | $92.86 | 2,423,148 |
| 2022-07-11 | $95.17 | $95.59 | $93.60 | $95.21 | $94.04 | 3,233,255 |
| 2022-07-08 | $96.76 | $97.87 | $94.74 | $96.14 | $94.96 | 2,411,726 |
| 2022-07-07 | $95.50 | $97.94 | $95.37 | $97.36 | $96.16 | 2,760,968 |
| 2022-07-06 | $94.19 | $96.69 | $92.30 | $93.97 | $92.82 | 3,368,421 |
| 2022-07-05 | $90.68 | $94.54 | $89.16 | $94.03 | $92.87 | 3,762,078 |
| 2022-07-01 | $90.44 | $93.07 | $89.92 | $92.83 | $91.69 | 2,687,332 |
| 2022-06-30 | $89.00 | $92.03 | $86.97 | $91.23 | $90.11 | 4,637,629 |
| 2022-06-29 | $94.58 | $94.95 | $90.48 | $91.07 | $89.95 | 4,089,085 |
| 2022-06-28 | $99.08 | $100.47 | $93.67 | $94.84 | $93.67 | 4,102,665 |
| 2022-06-27 | $99.68 | $100.70 | $97.31 | $97.87 | $96.67 | 3,918,879 |
| 2022-06-24 | $95.01 | $98.93 | $95.01 | $98.87 | $97.65 | 5,545,639 |
| 2022-06-23 | $92.34 | $95.37 | $90.66 | $93.35 | $92.20 | 5,501,720 |
| 2022-06-22 | $89.33 | $92.80 | $89.04 | $91.26 | $90.14 | 5,241,328 |
| 2022-06-21 | $92.50 | $93.70 | $91.13 | $91.23 | $90.11 | 7,361,434 |
| 2022-06-17 | $90.39 | $92.55 | $89.05 | $90.25 | $89.14 | 8,031,930 |
| 2022-06-16 | $93.37 | $93.47 | $87.39 | $89.68 | $88.58 | 9,253,151 |
| 2022-06-15 | $96.95 | $99.14 | $94.81 | $96.80 | $95.61 | 8,672,882 |
| 2022-06-14 | $98.00 | $100.10 | $94.52 | $95.42 | $94.25 | 7,031,687 |
| 2022-06-13 | $102.18 | $102.77 | $96.97 | $97.52 | $96.32 | 8,145,447 |
| 2022-06-10 | $110.38 | $110.97 | $105.47 | $107.63 | $106.31 | 5,445,323 |
| 2022-06-09 | $116.17 | $116.17 | $113.46 | $113.85 | $112.45 | 4,263,225 |
| 2022-06-08 | $118.56 | $118.80 | $115.67 | $116.40 | $114.97 | 3,623,802 |
| 2022-06-07 | $118.15 | $120.22 | $117.26 | $119.83 | $118.36 | 3,156,710 |
| 2022-06-06 | $118.01 | $119.82 | $115.90 | $118.80 | $117.34 | 4,956,429 |
| 2022-06-03 | $119.81 | $123.18 | $119.26 | $121.35 | $119.86 | 2,845,782 |
| 2022-06-02 | $116.47 | $122.47 | $115.57 | $121.71 | $120.21 | 4,375,265 |
| 2022-06-01 | $117.97 | $119.29 | $114.95 | $116.09 | $114.66 | 2,768,847 |
| 2022-05-31 | $119.76 | $120.30 | $116.20 | $117.79 | $116.34 | 7,242,090 |
| 2022-05-27 | $119.72 | $121.39 | $118.54 | $121.04 | $119.55 | 6,322,614 |
| 2022-05-26 | $111.88 | $118.75 | $111.21 | $118.30 | $116.85 | 6,722,103 |
| 2022-05-25 | $105.97 | $112.33 | $105.40 | $111.05 | $109.69 | 4,701,862 |
| 2022-05-24 | $105.61 | $108.18 | $103.32 | $107.90 | $106.57 | 6,344,573 |
| 2022-05-23 | $108.60 | $108.73 | $105.66 | $108.45 | $107.12 | 4,463,299 |
| 2022-05-20 | $106.37 | $108.78 | $103.79 | $107.57 | $106.25 | 4,775,736 |
| 2022-05-19 | $101.79 | $105.25 | $101.41 | $104.58 | $103.29 | 4,129,494 |
| 2022-05-18 | $105.64 | $107.16 | $103.18 | $103.54 | $102.27 | 4,142,071 |
| 2022-05-17 | $108.05 | $108.66 | $106.08 | $107.73 | $106.41 | 3,401,104 |
| 2022-05-16 | $106.73 | $107.48 | $104.35 | $104.70 | $103.41 | 3,841,612 |
| 2022-05-13 | $101.59 | $108.46 | $101.54 | $107.82 | $106.49 | 6,445,827 |
| 2022-05-12 | $95.27 | $99.54 | $93.59 | $99.42 | $98.20 | 6,275,842 |
| 2022-05-11 | $97.19 | $101.69 | $95.02 | $96.70 | $95.51 | 5,529,006 |
| 2022-05-10 | $101.25 | $102.16 | $96.47 | $99.02 | $97.80 | 5,417,030 |
| 2022-05-09 | $99.35 | $102.45 | $96.20 | $96.66 | $95.47 | 8,106,813 |
| 2022-05-06 | $104.15 | $104.83 | $99.59 | $101.49 | $100.24 | 5,945,581 |
| 2022-05-05 | $110.16 | $111.20 | $103.37 | $104.96 | $103.67 | 6,325,791 |
| 2022-05-04 | $108.03 | $111.93 | $105.25 | $111.60 | $110.23 | 4,273,729 |
| 2022-05-03 | $105.04 | $108.68 | $104.66 | $107.62 | $106.30 | 3,995,271 |
| 2022-05-02 | $101.57 | $106.53 | $101.36 | $105.80 | $104.50 | 7,478,827 |
| 2022-04-29 | $106.59 | $108.90 | $101.41 | $101.57 | $100.32 | 5,109,690 |
| 2022-04-28 | $108.99 | $109.91 | $104.28 | $108.29 | $105.59 | 4,203,335 |
| 2022-04-27 | $107.67 | $109.94 | $106.22 | $107.47 | $104.79 | 3,068,110 |
| 2022-04-26 | $111.86 | $112.42 | $107.17 | $107.28 | $104.60 | 3,876,250 |
| 2022-04-25 | $109.50 | $112.77 | $105.83 | $112.52 | $109.71 | 4,666,838 |
| 2022-04-22 | $113.00 | $114.43 | $110.54 | $110.59 | $107.83 | 7,339,315 |
| 2022-04-21 | $126.11 | $126.80 | $112.19 | $112.62 | $109.81 | 8,310,074 |
| 2022-04-20 | $118.69 | $122.25 | $117.89 | $120.39 | $117.38 | 5,206,213 |
| 2022-04-19 | $112.29 | $117.98 | $111.96 | $117.48 | $114.55 | 3,306,253 |
| 2022-04-18 | $112.80 | $113.35 | $110.55 | $111.99 | $109.19 | 2,353,459 |
| 2022-04-14 | $116.91 | $117.49 | $112.90 | $112.98 | $110.16 | 2,624,581 |
| 2022-04-13 | $113.78 | $116.55 | $113.43 | $116.44 | $113.53 | 2,950,700 |
| 2022-04-12 | $115.02 | $117.99 | $112.38 | $113.43 | $110.60 | 2,945,333 |
| 2022-04-11 | $113.16 | $114.13 | $111.35 | $112.80 | $109.98 | 3,748,988 |
| 2022-04-08 | $115.61 | $118.30 | $114.75 | $114.97 | $112.10 | 2,695,323 |
| 2022-04-07 | $116.00 | $117.08 | $112.66 | $115.64 | $112.75 | 6,040,412 |
| 2022-04-06 | $123.00 | $123.00 | $117.13 | $118.24 | $115.29 | 4,792,151 |
| 2022-04-05 | $129.73 | $130.14 | $123.02 | $123.61 | $120.52 | 3,617,990 |
| 2022-04-04 | $128.80 | $132.93 | $128.71 | $130.57 | $127.31 | 2,662,915 |
| 2022-04-01 | $127.32 | $128.17 | $126.10 | $128.13 | $124.93 | 2,271,754 |
| 2022-03-31 | $128.04 | $129.90 | $126.92 | $126.94 | $123.77 | 4,235,014 |
| 2022-03-30 | $130.88 | $130.91 | $126.54 | $127.23 | $124.05 | 3,478,623 |
| 2022-03-29 | $127.54 | $132.56 | $127.22 | $131.78 | $128.49 | 4,988,065 |
| 2022-03-28 | $124.55 | $126.28 | $121.96 | $124.53 | $121.42 | 2,568,781 |
| 2022-03-25 | $125.88 | $126.72 | $122.97 | $123.80 | $120.71 | 2,680,373 |
| 2022-03-24 | $125.29 | $126.24 | $123.41 | $125.70 | $122.56 | 2,710,726 |
| 2022-03-23 | $125.03 | $126.51 | $123.36 | $123.78 | $120.69 | 2,405,820 |
| 2022-03-22 | $123.97 | $127.20 | $123.17 | $126.13 | $122.98 | 3,611,552 |
| 2022-03-21 | $122.02 | $124.28 | $120.43 | $122.62 | $119.56 | 4,453,691 |
| 2022-03-18 | $120.73 | $123.84 | $120.10 | $122.85 | $119.78 | 10,428,825 |
| 2022-03-17 | $115.07 | $120.67 | $114.81 | $119.93 | $116.94 | 4,999,200 |
| 2022-03-16 | $112.69 | $117.59 | $110.64 | $116.05 | $113.15 | 6,124,504 |
| 2022-03-15 | $110.63 | $111.40 | $108.38 | $109.72 | $106.98 | 4,359,740 |
| 2022-03-14 | $115.10 | $115.76 | $108.31 | $108.76 | $106.05 | 5,560,152 |
| 2022-03-11 | $118.44 | $119.03 | $115.93 | $116.05 | $113.15 | 2,993,791 |
| 2022-03-10 | $113.91 | $117.67 | $112.81 | $116.86 | $113.94 | 3,225,453 |
| 2022-03-09 | $115.23 | $117.35 | $112.92 | $116.14 | $113.24 | 4,024,141 |
| 2022-03-08 | $109.22 | $112.58 | $106.44 | $108.62 | $105.91 | 5,953,834 |
| 2022-03-07 | $119.30 | $120.34 | $109.01 | $109.04 | $106.32 | 8,283,093 |
| 2022-03-04 | $124.15 | $124.99 | $118.89 | $121.16 | $118.14 | 6,569,222 |
| 2022-03-03 | $130.13 | $131.00 | $125.12 | $125.85 | $122.71 | 3,738,304 |
| 2022-03-02 | $125.34 | $131.05 | $124.09 | $130.22 | $126.97 | 4,092,491 |
| 2022-03-01 | $126.52 | $128.35 | $123.09 | $123.76 | $120.67 | 3,311,720 |
| 2022-02-28 | $125.82 | $128.50 | $125.60 | $127.47 | $124.29 | 4,302,560 |
| 2022-02-25 | $123.12 | $129.27 | $122.87 | $128.78 | $125.57 | 5,395,212 |
| 2022-02-24 | $115.22 | $122.08 | $113.16 | $121.28 | $118.25 | 5,967,867 |
| 2022-02-23 | $123.30 | $125.64 | $120.45 | $120.83 | $117.81 | 2,932,726 |
| 2022-02-22 | $122.17 | $124.99 | $119.85 | $121.62 | $118.58 | 3,424,739 |
| 2022-02-18 | $122.56 | $125.78 | $122.13 | $123.86 | $120.77 | 3,832,589 |
| 2022-02-17 | $125.58 | $126.85 | $122.44 | $122.63 | $119.57 | 2,808,881 |
| 2022-02-16 | $124.29 | $127.59 | $123.09 | $126.78 | $123.62 | 2,922,030 |
| 2022-02-15 | $125.30 | $125.77 | $123.21 | $124.95 | $121.83 | 5,019,038 |
| 2022-02-14 | $123.47 | $124.30 | $119.90 | $121.20 | $118.17 | 6,527,704 |
| 2022-02-11 | $131.80 | $132.75 | $122.52 | $123.57 | $120.49 | 9,209,845 |
| 2022-02-10 | $131.51 | $138.29 | $129.84 | $134.53 | $131.17 | 6,082,016 |
| 2022-02-09 | $131.21 | $134.98 | $130.58 | $134.60 | $131.24 | 7,518,887 |
| 2022-02-08 | $130.41 | $130.83 | $126.38 | $128.71 | $125.50 | 4,605,874 |
| 2022-02-07 | $131.56 | $132.55 | $129.25 | $131.64 | $128.35 | 5,021,816 |
| 2022-02-04 | $132.50 | $133.32 | $130.26 | $132.25 | $128.95 | 5,632,506 |
| 2022-02-03 | $134.96 | $135.12 | $132.34 | $134.09 | $129.33 | 5,445,281 |
| 2022-02-02 | $136.85 | $138.95 | $134.22 | $137.98 | $133.08 | 5,154,013 |
| 2022-02-01 | $134.66 | $135.25 | $131.09 | $134.95 | $130.15 | 7,124,845 |
| 2022-01-31 | $125.78 | $132.14 | $125.20 | $131.97 | $127.28 | 8,759,120 |
| 2022-01-28 | $120.81 | $124.28 | $116.80 | $124.28 | $119.86 | 6,100,941 |
| 2022-01-27 | $116.35 | $121.75 | $116.35 | $119.04 | $114.81 | 9,362,421 |
| 2022-01-26 | $112.75 | $115.24 | $110.25 | $111.47 | $107.51 | 6,968,590 |
| 2022-01-25 | $106.49 | $111.44 | $106.00 | $110.24 | $106.32 | 6,382,145 |
| 2022-01-24 | $104.82 | $109.69 | $101.65 | $109.39 | $105.50 | 9,541,155 |
| 2022-01-21 | $110.10 | $112.94 | $109.51 | $109.78 | $105.88 | 5,031,274 |
| 2022-01-20 | $113.87 | $115.56 | $111.35 | $111.56 | $107.60 | 4,611,007 |
| 2022-01-19 | $115.83 | $115.87 | $112.12 | $112.26 | $108.27 | 2,984,339 |
| 2022-01-18 | $114.00 | $115.21 | $112.89 | $113.92 | $109.87 | 3,724,567 |
| 2022-01-14 | $116.07 | $117.74 | $114.31 | $116.12 | $111.99 | 4,125,519 |
| 2022-01-13 | $122.61 | $123.50 | $118.35 | $118.94 | $114.71 | 3,731,272 |
| 2022-01-12 | $122.17 | $124.39 | $120.80 | $122.34 | $117.99 | 4,740,329 |
| 2022-01-11 | $115.77 | $121.64 | $115.59 | $121.30 | $116.99 | 4,444,802 |
| 2022-01-10 | $115.68 | $115.77 | $111.79 | $114.72 | $110.64 | 7,798,473 |
| 2022-01-07 | $118.83 | $119.99 | $116.35 | $116.65 | $112.50 | 2,963,178 |
| 2022-01-06 | $116.68 | $119.99 | $115.54 | $119.16 | $114.93 | 4,678,309 |
| 2022-01-05 | $124.65 | $124.89 | $117.25 | $117.79 | $113.60 | 6,376,606 |
| 2022-01-04 | $127.61 | $127.63 | $123.80 | $124.94 | $120.50 | 3,769,372 |
| 2022-01-03 | $130.00 | $130.25 | $125.91 | $126.63 | $122.13 | 3,903,241 |
| 2021-12-31 | $128.47 | $130.15 | $127.91 | $129.39 | $124.79 | 1,303,576 |
| 2021-12-30 | $128.61 | $130.44 | $128.31 | $128.50 | $123.93 | 2,164,827 |
| 2021-12-29 | $131.31 | $131.49 | $127.90 | $128.51 | $123.94 | 4,076,463 |
| 2021-12-28 | $135.14 | $136.46 | $131.35 | $131.38 | $126.71 | 2,745,887 |
| 2021-12-27 | $134.75 | $135.48 | $133.44 | $135.10 | $130.30 | 2,558,501 |
| 2021-12-23 | $130.82 | $135.50 | $130.37 | $135.00 | $130.20 | 4,729,746 |
| 2021-12-22 | $123.50 | $130.98 | $123.50 | $130.51 | $125.87 | 5,404,507 |
| 2021-12-21 | $121.20 | $123.46 | $120.28 | $123.42 | $119.03 | 3,582,155 |
| 2021-12-20 | $118.33 | $120.56 | $117.00 | $119.72 | $115.47 | 5,599,769 |
| 2021-12-17 | $122.00 | $124.21 | $119.66 | $123.27 | $118.89 | 4,591,254 |
| 2021-12-16 | $130.00 | $130.84 | $122.15 | $123.93 | $119.53 | 4,320,171 |
| 2021-12-15 | $127.60 | $128.50 | $123.87 | $127.87 | $123.33 | 4,182,534 |
| 2021-12-14 | $127.00 | $129.69 | $123.32 | $126.71 | $122.21 | 7,265,804 |
| 2021-12-13 | $134.27 | $135.18 | $128.72 | $129.00 | $124.42 | 4,793,015 |
| 2021-12-10 | $135.57 | $136.13 | $132.33 | $133.80 | $129.05 | 2,351,923 |
| 2021-12-09 | $135.37 | $136.40 | $133.92 | $133.99 | $129.23 | 3,895,984 |
| 2021-12-08 | $134.32 | $136.78 | $133.85 | $135.34 | $130.53 | 7,133,269 |
| 2021-12-07 | $137.85 | $141.48 | $137.70 | $139.33 | $134.38 | 3,033,623 |
| 2021-12-06 | $135.00 | $135.45 | $130.19 | $134.72 | $129.93 | 4,793,798 |
| 2021-12-03 | $142.61 | $143.41 | $133.00 | $135.25 | $130.44 | 4,434,829 |
| 2021-12-02 | $137.21 | $142.29 | $135.67 | $141.24 | $136.22 | 3,218,499 |
| 2021-12-01 | $144.00 | $146.04 | $137.12 | $137.65 | $132.76 | 4,732,493 |
| 2021-11-30 | $148.15 | $148.55 | $141.45 | $141.45 | $136.42 | 14,190,796 |
| 2021-11-29 | $146.20 | $149.51 | $146.09 | $148.88 | $143.59 | 3,354,115 |
| 2021-11-26 | $144.28 | $145.09 | $143.18 | $143.81 | $138.70 | 2,670,588 |
| 2021-11-24 | $143.88 | $148.47 | $142.75 | $148.23 | $142.96 | 2,752,019 |
| 2021-11-23 | $143.53 | $146.71 | $142.89 | $145.52 | $140.35 | 2,802,766 |
| 2021-11-22 | $147.05 | $149.69 | $144.28 | $144.39 | $139.26 | 4,548,159 |
| 2021-11-19 | $149.67 | $149.78 | $145.36 | $146.44 | $141.24 | 2,867,544 |
| 2021-11-18 | $145.84 | $148.45 | $145.44 | $146.85 | $141.63 | 3,009,958 |
| 2021-11-17 | $144.81 | $146.46 | $144.04 | $145.08 | $139.92 | 2,578,218 |
| 2021-11-16 | $142.15 | $144.97 | $141.63 | $144.22 | $139.10 | 2,529,835 |
| 2021-11-15 | $143.50 | $144.58 | $142.43 | $142.80 | $137.73 | 2,226,510 |
| 2021-11-12 | $141.35 | $143.15 | $141.09 | $143.00 | $137.92 | 2,733,904 |
| 2021-11-11 | $141.13 | $142.72 | $140.56 | $141.32 | $136.30 | 2,099,192 |
| 2021-11-10 | $144.27 | $144.96 | $138.48 | $139.46 | $134.50 | 3,465,546 |
| 2021-11-09 | $142.00 | $146.80 | $141.43 | $146.39 | $141.19 | 3,516,762 |
| 2021-11-08 | $143.90 | $143.99 | $141.94 | $142.04 | $136.99 | 3,836,654 |
| 2021-11-05 | $144.46 | $144.72 | $140.34 | $142.55 | $137.48 | 3,623,825 |
| 2021-11-04 | $144.50 | $144.63 | $141.52 | $144.53 | $139.39 | 4,413,807 |
| 2021-11-03 | $143.97 | $145.82 | $141.85 | $144.50 | $139.37 | 2,827,659 |
| 2021-11-02 | $137.86 | $143.97 | $137.56 | $143.93 | $138.82 | 3,641,983 |
| 2021-11-01 | $139.60 | $139.91 | $134.90 | $137.57 | $132.68 | 2,777,095 |
| 2021-10-29 | $137.06 | $138.58 | $135.92 | $138.42 | $133.50 | 4,100,872 |
| 2021-10-28 | $137.63 | $140.24 | $137.62 | $139.37 | $133.37 | 2,985,733 |
| 2021-10-27 | $141.50 | $142.71 | $136.30 | $136.49 | $130.61 | 3,799,470 |
| 2021-10-26 | $140.50 | $143.03 | $140.10 | $142.16 | $136.04 | 2,842,407 |
| 2021-10-25 | $139.66 | $141.14 | $138.35 | $139.57 | $133.56 | 2,793,370 |
| 2021-10-22 | $133.99 | $137.84 | $133.36 | $137.63 | $131.70 | 3,346,900 |
| 2021-10-21 | $132.22 | $134.75 | $131.00 | $132.52 | $126.81 | 4,251,343 |
| 2021-10-20 | $127.75 | $128.97 | $126.46 | $128.69 | $123.15 | 2,913,664 |
| 2021-10-19 | $124.92 | $127.65 | $124.54 | $126.79 | $121.33 | 2,182,479 |
| 2021-10-18 | $123.40 | $124.61 | $122.56 | $123.81 | $118.48 | 2,621,911 |
| 2021-10-15 | $123.81 | $126.35 | $121.42 | $123.03 | $117.73 | 2,859,977 |
| 2021-10-14 | $120.35 | $122.53 | $120.09 | $122.03 | $116.77 | 3,234,207 |
| 2021-10-13 | $117.29 | $118.85 | $116.08 | $118.69 | $113.58 | 2,118,007 |
| 2021-10-12 | $115.95 | $117.30 | $114.61 | $115.94 | $110.95 | 2,365,672 |
| 2021-10-11 | $115.83 | $117.21 | $114.46 | $114.54 | $109.61 | 1,401,582 |
| 2021-10-08 | $115.47 | $117.32 | $115.46 | $116.43 | $111.42 | 1,935,911 |
| 2021-10-07 | $115.22 | $116.83 | $114.96 | $115.28 | $110.31 | 3,610,234 |
| 2021-10-06 | $113.17 | $114.32 | $111.33 | $113.87 | $108.97 | 2,714,796 |
| 2021-10-05 | $112.50 | $115.30 | $111.57 | $114.81 | $109.87 | 3,422,701 |
| 2021-10-04 | $112.90 | $114.62 | $108.81 | $110.95 | $106.17 | 7,681,608 |
| 2021-10-01 | $116.66 | $116.86 | $113.62 | $115.75 | $110.76 | 4,267,793 |
| 2021-09-30 | $119.28 | $119.49 | $115.80 | $116.34 | $111.33 | 4,652,769 |
| 2021-09-29 | $119.86 | $120.28 | $117.95 | $118.92 | $113.80 | 2,434,455 |
| 2021-09-28 | $120.14 | $120.41 | $115.45 | $118.18 | $113.09 | 4,755,820 |
| 2021-09-27 | $124.28 | $124.75 | $121.62 | $123.34 | $118.03 | 3,348,980 |
| 2021-09-24 | $125.14 | $126.12 | $123.66 | $125.10 | $119.71 | 3,115,869 |
| 2021-09-23 | $127.64 | $129.44 | $126.13 | $127.09 | $121.62 | 3,648,190 |
| 2021-09-22 | $127.67 | $128.65 | $124.85 | $125.82 | $120.40 | 4,473,490 |
| 2021-09-21 | $125.57 | $129.72 | $125.52 | $127.57 | $122.08 | 5,850,761 |
| 2021-09-20 | $128.56 | $128.84 | $121.42 | $123.96 | $118.62 | 10,694,472 |
| 2021-09-17 | $135.39 | $136.89 | $133.59 | $133.63 | $127.87 | 17,117,912 |
| 2021-09-16 | $134.50 | $135.75 | $132.47 | $135.04 | $129.22 | 3,725,108 |
| 2021-09-15 | $130.64 | $135.43 | $130.20 | $134.60 | $128.80 | 4,374,302 |
| 2021-09-14 | $130.00 | $132.33 | $129.45 | $130.60 | $124.97 | 3,478,445 |
| 2021-09-13 | $129.76 | $130.34 | $127.01 | $129.21 | $123.64 | 2,638,793 |
| 2021-09-10 | $130.36 | $130.47 | $127.81 | $128.74 | $123.20 | 2,144,382 |
| 2021-09-09 | $128.44 | $130.89 | $127.78 | $129.41 | $123.84 | 2,209,118 |
| 2021-09-08 | $126.60 | $128.70 | $126.43 | $128.31 | $122.78 | 2,362,778 |
| 2021-09-07 | $128.70 | $128.99 | $126.04 | $127.07 | $121.60 | 3,261,635 |
| 2021-09-03 | $128.70 | $130.78 | $128.28 | $129.00 | $123.44 | 2,768,062 |
| 2021-09-02 | $128.20 | $129.45 | $127.67 | $128.32 | $122.79 | 3,344,287 |
| 2021-09-01 | $125.82 | $128.54 | $125.48 | $127.52 | $122.03 | 3,847,204 |
| 2021-08-31 | $124.49 | $125.83 | $122.78 | $125.73 | $120.31 | 3,045,043 |
| 2021-08-30 | $124.89 | $126.38 | $124.40 | $124.41 | $119.05 | 2,963,769 |
| 2021-08-27 | $122.25 | $124.68 | $122.23 | $124.22 | $118.87 | 3,315,362 |
| 2021-08-26 | $119.96 | $123.12 | $119.50 | $121.88 | $116.63 | 3,221,319 |
| 2021-08-25 | $118.30 | $120.21 | $118.21 | $119.52 | $114.37 | 2,910,523 |
| 2021-08-24 | $116.00 | $118.25 | $116.00 | $118.07 | $112.98 | 2,563,795 |
| 2021-08-23 | $113.58 | $116.40 | $113.58 | $115.77 | $110.78 | 2,865,343 |
| 2021-08-20 | $110.90 | $113.55 | $110.74 | $113.30 | $108.42 | 2,040,465 |
| 2021-08-19 | $109.50 | $111.81 | $108.37 | $110.37 | $105.62 | 2,895,369 |
| 2021-08-18 | $112.36 | $112.84 | $111.39 | $111.43 | $106.63 | 1,819,229 |
| 2021-08-17 | $114.11 | $114.63 | $112.16 | $112.81 | $107.95 | 1,833,364 |
| 2021-08-16 | $114.31 | $115.30 | $113.07 | $114.76 | $109.82 | 2,254,560 |
| 2021-08-13 | $113.58 | $115.05 | $113.50 | $114.80 | $109.86 | 2,533,427 |
| 2021-08-12 | $113.92 | $114.14 | $113.03 | $113.50 | $108.61 | 3,029,482 |
| 2021-08-11 | $115.00 | $115.02 | $113.31 | $114.46 | $109.53 | 3,066,588 |
| 2021-08-10 | $114.58 | $115.13 | $113.61 | $113.82 | $108.92 | 2,658,699 |
| 2021-08-09 | $114.60 | $114.85 | $113.40 | $114.24 | $109.32 | 2,322,050 |
| 2021-08-06 | $115.65 | $116.10 | $113.25 | $114.29 | $109.37 | 4,692,394 |
| 2021-08-05 | $117.23 | $117.65 | $115.02 | $115.70 | $110.72 | 3,277,829 |
| 2021-08-04 | $115.03 | $116.97 | $114.56 | $116.75 | $111.72 | 2,232,770 |
| 2021-08-03 | $115.61 | $115.92 | $113.95 | $115.16 | $110.20 | 2,685,576 |
| 2021-08-02 | $116.10 | $116.90 | $115.12 | $115.19 | $110.23 | 2,448,270 |
| 2021-07-30 | $115.60 | $116.06 | $114.77 | $115.27 | $110.31 | 2,967,544 |
| 2021-07-29 | $114.65 | $117.15 | $114.50 | $116.70 | $111.00 | 2,858,946 |
| 2021-07-28 | $114.15 | $114.95 | $112.36 | $114.36 | $108.77 | 3,264,523 |
| 2021-07-27 | $112.91 | $114.48 | $112.31 | $114.21 | $108.63 | 3,536,998 |
| 2021-07-26 | $111.00 | $113.46 | $111.00 | $113.29 | $107.76 | 3,466,223 |
| 2021-07-23 | $111.90 | $113.14 | $110.37 | $111.30 | $105.86 | 3,986,149 |
| 2021-07-22 | $108.31 | $111.02 | $107.42 | $110.13 | $104.75 | 5,615,009 |
| 2021-07-21 | $104.26 | $106.14 | $104.12 | $105.79 | $100.62 | 3,618,574 |
| 2021-07-20 | $100.21 | $104.46 | $100.00 | $103.84 | $98.77 | 4,268,699 |
| 2021-07-19 | $100.56 | $100.75 | $99.29 | $99.73 | $94.86 | 3,140,167 |
| 2021-07-16 | $101.94 | $103.24 | $101.71 | $102.20 | $97.21 | 3,479,876 |
| 2021-07-15 | $101.02 | $102.89 | $100.20 | $102.50 | $97.49 | 4,654,443 |
| 2021-07-14 | $100.25 | $100.70 | $98.52 | $98.65 | $93.83 | 2,228,371 |
| 2021-07-13 | $102.14 | $102.25 | $99.72 | $99.83 | $94.95 | 2,428,841 |
| 2021-07-12 | $100.37 | $101.98 | $99.81 | $101.93 | $96.95 | 3,971,293 |
| 2021-07-09 | $98.50 | $99.74 | $98.17 | $99.73 | $94.86 | 2,073,672 |
| 2021-07-08 | $97.44 | $99.58 | $96.55 | $98.26 | $93.46 | 3,320,735 |
| 2021-07-07 | $97.55 | $99.05 | $97.42 | $98.88 | $94.05 | 2,847,815 |
| 2021-07-06 | $97.74 | $97.94 | $96.54 | $97.54 | $92.78 | 3,190,517 |
| 2021-07-02 | $97.69 | $97.99 | $96.99 | $97.65 | $92.88 | 2,084,333 |
| 2021-07-01 | $97.15 | $97.67 | $96.78 | $97.11 | $92.37 | 3,235,125 |
| 2021-06-30 | $98.53 | $98.96 | $96.77 | $97.14 | $92.39 | 4,338,814 |
| 2021-06-29 | $99.33 | $99.65 | $98.28 | $98.95 | $94.12 | 2,691,098 |
| 2021-06-28 | $98.65 | $100.19 | $98.17 | $99.25 | $94.40 | 2,961,843 |
| 2021-06-25 | $99.75 | $100.69 | $97.12 | $98.55 | $93.74 | 37,994,685 |
| 2021-06-24 | $100.25 | $100.75 | $99.31 | $99.62 | $94.75 | 6,446,573 |
| 2021-06-23 | $98.80 | $100.01 | $98.73 | $99.58 | $94.72 | 4,229,791 |
| 2021-06-22 | $98.31 | $99.35 | $97.91 | $98.41 | $93.60 | 4,533,349 |
| 2021-06-21 | $96.99 | $98.51 | $96.76 | $98.31 | $93.51 | 4,820,868 |
| 2021-06-18 | $96.15 | $97.47 | $95.57 | $96.38 | $91.67 | 6,348,865 |
| 2021-06-17 | $98.46 | $99.64 | $96.29 | $97.13 | $92.39 | 5,666,617 |
| 2021-06-16 | $97.44 | $99.39 | $97.40 | $98.48 | $93.67 | 4,572,317 |
| 2021-06-15 | $96.04 | $97.68 | $95.56 | $97.32 | $92.57 | 3,826,207 |
| 2021-06-14 | $95.61 | $96.49 | $95.46 | $95.61 | $90.94 | 3,252,194 |
| 2021-06-11 | $94.01 | $95.43 | $93.77 | $95.41 | $90.75 | 3,385,970 |
| 2021-06-10 | $94.66 | $95.18 | $93.63 | $93.66 | $89.08 | 4,048,301 |
| 2021-06-09 | $94.52 | $95.17 | $94.20 | $94.20 | $89.60 | 2,458,530 |
| 2021-06-08 | $94.74 | $95.00 | $94.04 | $94.61 | $89.99 | 2,696,048 |
| 2021-06-07 | $93.91 | $95.07 | $93.80 | $94.40 | $89.79 | 4,139,758 |
| 2021-06-04 | $93.00 | $93.30 | $92.41 | $93.20 | $88.65 | 2,312,749 |
| 2021-06-03 | $91.93 | $92.65 | $91.39 | $92.32 | $87.81 | 2,852,371 |
| 2021-06-02 | $92.38 | $92.88 | $91.73 | $92.23 | $87.72 | 2,422,234 |
| 2021-06-01 | $93.85 | $94.15 | $92.10 | $92.42 | $87.91 | 2,765,183 |
| 2021-05-28 | $92.59 | $93.00 | $91.88 | $92.67 | $88.14 | 2,021,180 |
| 2021-05-27 | $92.12 | $92.68 | $91.11 | $92.15 | $87.65 | 4,489,579 |
| 2021-05-26 | $91.20 | $92.36 | $91.08 | $92.12 | $87.62 | 3,008,197 |
| 2021-05-25 | $91.98 | $92.44 | $90.96 | $91.01 | $86.56 | 3,939,561 |
| 2021-05-24 | $91.82 | $91.84 | $90.77 | $91.22 | $86.76 | 2,635,616 |
| 2021-05-21 | $89.45 | $91.67 | $89.33 | $90.74 | $86.31 | 3,623,297 |
| 2021-05-20 | $88.00 | $89.74 | $87.73 | $89.15 | $84.80 | 4,292,657 |
| 2021-05-19 | $86.64 | $87.63 | $85.74 | $87.56 | $83.28 | 2,967,371 |
| 2021-05-18 | $88.10 | $89.69 | $87.93 | $88.09 | $83.79 | 3,046,045 |
| 2021-05-17 | $87.48 | $87.81 | $87.01 | $87.78 | $83.49 | 2,862,798 |
| 2021-05-14 | $85.65 | $87.84 | $85.65 | $87.48 | $83.21 | 2,829,690 |
| 2021-05-13 | $84.76 | $86.04 | $84.57 | $85.41 | $81.24 | 3,177,365 |
| 2021-05-12 | $87.52 | $88.18 | $83.76 | $84.30 | $80.18 | 5,346,361 |
| 2021-05-11 | $86.83 | $88.34 | $86.28 | $87.83 | $83.54 | 4,102,310 |
| 2021-05-10 | $90.83 | $91.41 | $88.59 | $88.61 | $84.28 | 3,047,522 |
| 2021-05-07 | $88.50 | $90.58 | $88.33 | $90.04 | $85.64 | 4,356,475 |
| 2021-05-06 | $88.22 | $88.76 | $87.19 | $88.33 | $84.02 | 2,451,649 |
| 2021-05-05 | $88.80 | $88.88 | $87.87 | $88.07 | $83.77 | 3,563,500 |
| 2021-05-04 | $88.13 | $88.86 | $87.54 | $88.33 | $84.02 | 3,040,847 |
| 2021-05-03 | $88.68 | $88.92 | $88.27 | $88.48 | $84.16 | 2,296,388 |
| 2021-04-30 | $88.20 | $89.18 | $87.71 | $88.49 | $84.17 | 4,481,637 |
| 2021-04-29 | $90.00 | $90.42 | $88.47 | $89.50 | $84.35 | 3,078,618 |
| 2021-04-28 | $88.30 | $89.34 | $88.12 | $89.03 | $83.90 | 5,145,564 |
| 2021-04-27 | $87.05 | $88.77 | $87.00 | $88.59 | $83.49 | 3,176,624 |
| 2021-04-26 | $87.39 | $87.89 | $86.52 | $87.09 | $82.08 | 5,045,147 |
| 2021-04-23 | $83.15 | $87.42 | $83.15 | $87.22 | $82.20 | 5,634,386 |
| 2021-04-22 | $83.16 | $84.47 | $81.67 | $82.96 | $78.18 | 6,106,183 |
| 2021-04-21 | $79.63 | $80.52 | $79.50 | $80.31 | $75.69 | 4,306,368 |
| 2021-04-20 | $79.19 | $80.00 | $78.82 | $79.50 | $74.92 | 2,641,377 |
| 2021-04-19 | $79.33 | $79.66 | $78.95 | $79.30 | $74.73 | 2,425,401 |
| 2021-04-16 | $79.34 | $79.72 | $78.79 | $79.28 | $74.72 | 3,025,844 |
| 2021-04-15 | $78.95 | $80.21 | $78.36 | $79.65 | $75.06 | 4,292,319 |
| 2021-04-14 | $78.39 | $79.63 | $77.98 | $78.00 | $73.51 | 2,706,719 |
| 2021-04-13 | $77.40 | $78.71 | $76.91 | $78.39 | $73.88 | 2,121,605 |
| 2021-04-12 | $76.28 | $77.38 | $75.77 | $77.37 | $72.92 | 1,858,686 |
| 2021-04-09 | $76.75 | $76.93 | $76.08 | $76.90 | $72.47 | 1,600,094 |
| 2021-04-08 | $75.65 | $76.82 | $75.60 | $76.75 | $72.33 | 2,489,160 |
| 2021-04-07 | $74.63 | $75.47 | $74.29 | $75.23 | $70.90 | 2,213,085 |
| 2021-04-06 | $74.80 | $74.95 | $74.36 | $74.62 | $70.32 | 1,854,046 |
| 2021-04-05 | $75.99 | $75.99 | $74.90 | $75.00 | $70.68 | 1,588,762 |
| 2021-04-01 | $75.29 | $75.55 | $74.64 | $75.19 | $70.86 | 1,672,052 |
| 2021-03-31 | $74.44 | $75.22 | $74.30 | $74.53 | $70.24 | 2,551,555 |
| 2021-03-30 | $74.00 | $74.49 | $73.81 | $74.25 | $69.97 | 1,651,707 |
| 2021-03-29 | $74.00 | $75.09 | $74.00 | $74.28 | $70.00 | 2,230,514 |
| 2021-03-26 | $73.23 | $74.32 | $72.44 | $74.31 | $70.03 | 2,424,171 |
| 2021-03-25 | $72.00 | $72.99 | $71.41 | $72.99 | $68.79 | 2,096,601 |
| 2021-03-24 | $73.60 | $74.14 | $72.12 | $72.15 | $68.00 | 2,303,607 |
| 2021-03-23 | $73.51 | $74.12 | $72.77 | $73.19 | $68.98 | 1,494,336 |
| 2021-03-22 | $72.59 | $74.11 | $72.28 | $73.55 | $69.31 | 2,750,023 |
| 2021-03-19 | $71.85 | $72.85 | $71.34 | $72.47 | $68.30 | 2,712,799 |
| 2021-03-18 | $75.88 | $75.99 | $72.90 | $73.03 | $68.82 | 2,533,491 |
| 2021-03-17 | $74.70 | $76.10 | $73.91 | $76.09 | $71.71 | 2,877,057 |
| 2021-03-16 | $75.12 | $76.25 | $74.03 | $74.87 | $70.56 | 4,417,997 |
| 2021-03-15 | $75.14 | $75.56 | $72.92 | $74.93 | $70.62 | 3,717,737 |
| 2021-03-12 | $74.00 | $75.27 | $73.05 | $74.84 | $70.53 | 3,444,415 |
| 2021-03-11 | $71.00 | $74.26 | $70.90 | $74.01 | $69.75 | 4,626,146 |
| 2021-03-10 | $70.39 | $71.07 | $69.78 | $70.76 | $66.69 | 3,123,759 |
| 2021-03-09 | $68.17 | $70.98 | $67.80 | $69.35 | $65.36 | 3,981,680 |
| 2021-03-08 | $66.35 | $69.32 | $65.76 | $67.53 | $63.64 | 4,558,096 |
| 2021-03-05 | $67.10 | $67.41 | $63.71 | $66.02 | $62.22 | 6,290,568 |
| 2021-03-04 | $69.35 | $70.16 | $66.68 | $67.08 | $63.22 | 4,420,993 |
| 2021-03-03 | $70.37 | $70.37 | $69.13 | $69.59 | $65.58 | 1,996,078 |
| 2021-03-02 | $70.91 | $70.96 | $69.95 | $69.96 | $65.93 | 2,309,153 |
| 2021-03-01 | $70.25 | $70.99 | $69.56 | $70.73 | $66.66 | 2,612,883 |
| 2021-02-26 | $68.68 | $69.98 | $67.97 | $69.23 | $65.24 | 3,406,157 |
| 2021-02-25 | $69.89 | $70.11 | $68.17 | $68.41 | $64.47 | 2,189,774 |
| 2021-02-24 | $69.54 | $70.13 | $68.78 | $69.86 | $65.84 | 1,987,953 |
| 2021-02-23 | $69.34 | $69.49 | $68.08 | $69.30 | $65.31 | 2,349,371 |
| 2021-02-22 | $70.21 | $70.21 | $69.02 | $69.52 | $65.52 | 2,106,519 |
| 2021-02-19 | $69.87 | $70.25 | $69.52 | $69.97 | $65.94 | 1,856,514 |
| 2021-02-18 | $69.00 | $69.98 | $68.80 | $69.68 | $65.67 | 1,693,759 |
| 2021-02-17 | $70.42 | $70.46 | $69.55 | $69.88 | $65.86 | 1,795,527 |
| 2021-02-16 | $71.10 | $71.12 | $70.11 | $70.34 | $66.29 | 3,133,364 |
| 2021-02-12 | $70.50 | $71.00 | $70.18 | $70.21 | $66.17 | 1,687,044 |
| 2021-02-11 | $71.57 | $72.10 | $69.86 | $70.66 | $66.59 | 2,393,994 |
| 2021-02-10 | $71.48 | $71.89 | $70.57 | $70.86 | $66.78 | 1,806,551 |
| 2021-02-09 | $70.10 | $71.64 | $70.09 | $70.89 | $66.81 | 3,865,065 |
| 2021-02-08 | $70.99 | $71.16 | $69.85 | $70.55 | $66.49 | 3,139,922 |
| 2021-02-05 | $69.84 | $70.88 | $69.24 | $70.84 | $66.76 | 2,708,238 |
| 2021-02-04 | $69.98 | $70.99 | $69.98 | $70.99 | $66.01 | 2,334,193 |
| 2021-02-03 | $71.09 | $71.50 | $69.76 | $69.95 | $65.04 | 2,640,880 |
| 2021-02-02 | $70.68 | $71.40 | $69.70 | $70.99 | $66.01 | 2,831,123 |
| 2021-02-01 | $67.71 | $70.09 | $67.71 | $69.33 | $64.46 | 3,021,963 |
| 2021-01-29 | $66.69 | $68.33 | $66.30 | $67.19 | $62.47 | 3,844,343 |
| 2021-01-28 | $65.16 | $68.67 | $65.16 | $67.05 | $62.34 | 3,750,389 |
| 2021-01-27 | $65.34 | $67.80 | $64.05 | $65.16 | $60.59 | 6,384,397 |
| 2021-01-26 | $65.46 | $66.14 | $64.90 | $64.90 | $60.35 | 5,279,715 |
| 2021-01-25 | $65.35 | $66.09 | $64.72 | $64.98 | $60.42 | 3,451,061 |
| 2021-01-22 | $65.42 | $65.76 | $64.78 | $65.03 | $60.47 | 2,220,934 |
| 2021-01-21 | $65.50 | $65.82 | $65.25 | $65.69 | $61.08 | 2,017,858 |
| 2021-01-20 | $64.69 | $65.49 | $64.36 | $65.22 | $60.64 | 2,271,777 |
| 2021-01-19 | $63.75 | $64.48 | $63.40 | $64.41 | $59.89 | 1,657,291 |
| 2021-01-15 | $62.98 | $63.40 | $62.72 | $63.35 | $58.90 | 2,043,710 |
| 2021-01-14 | $64.51 | $64.51 | $63.19 | $63.50 | $59.04 | 2,760,399 |
| 2021-01-13 | $62.75 | $64.44 | $62.58 | $63.97 | $59.48 | 2,360,595 |
| 2021-01-12 | $62.62 | $63.06 | $62.37 | $62.58 | $58.19 | 1,904,458 |
| 2021-01-11 | $62.47 | $63.14 | $62.18 | $62.69 | $58.29 | 1,689,181 |
| 2021-01-08 | $63.75 | $64.02 | $62.01 | $62.90 | $58.49 | 2,396,679 |
| 2021-01-07 | $62.51 | $63.52 | $62.34 | $63.23 | $58.79 | 2,368,391 |
| 2021-01-06 | $62.32 | $62.77 | $61.27 | $61.66 | $57.33 | 5,090,686 |
| 2021-01-05 | $62.38 | $63.30 | $62.25 | $62.81 | $58.40 | 2,758,614 |
| 2021-01-04 | $65.00 | $65.10 | $62.21 | $63.00 | $58.58 | 3,255,770 |
| 2020-12-31 | $64.59 | $65.09 | $64.15 | $64.81 | $60.26 | 1,827,830 |
| 2020-12-30 | $64.75 | $65.26 | $64.64 | $64.70 | $60.16 | 1,499,566 |
| 2020-12-29 | $65.00 | $65.18 | $64.16 | $64.54 | $60.01 | 1,367,945 |
| 2020-12-28 | $65.40 | $65.44 | $64.55 | $64.67 | $60.13 | 1,186,334 |
| 2020-12-24 | $65.00 | $65.20 | $64.65 | $64.99 | $60.43 | 605,490 |
| 2020-12-23 | $64.82 | $65.73 | $64.58 | $65.05 | $60.48 | 1,526,224 |
| 2020-12-22 | $64.46 | $65.17 | $64.19 | $64.84 | $60.29 | 2,317,981 |
| 2020-12-21 | $63.76 | $64.74 | $62.70 | $64.45 | $59.93 | 3,533,705 |
| 2020-12-18 | $65.08 | $65.39 | $63.87 | $64.60 | $60.07 | 5,241,919 |
| 2020-12-17 | $65.39 | $65.75 | $64.85 | $65.34 | $60.75 | 2,484,423 |
| 2020-12-16 | $65.67 | $65.69 | $64.71 | $64.93 | $60.37 | 2,543,055 |
| 2020-12-15 | $63.65 | $65.35 | $63.50 | $65.14 | $60.57 | 4,417,639 |
| 2020-12-14 | $64.30 | $64.33 | $62.52 | $63.11 | $58.68 | 2,996,107 |
| 2020-12-11 | $62.55 | $64.00 | $62.47 | $63.84 | $59.36 | 2,318,906 |
| 2020-12-10 | $61.97 | $62.93 | $61.62 | $62.85 | $58.44 | 1,845,692 |
| 2020-12-09 | $62.83 | $62.83 | $61.29 | $62.39 | $58.01 | 2,489,178 |
| 2020-12-08 | $61.72 | $62.47 | $61.53 | $62.45 | $58.07 | 2,044,756 |
| 2020-12-07 | $62.00 | $62.28 | $61.47 | $61.98 | $57.63 | 1,853,371 |
| 2020-12-04 | $61.49 | $62.15 | $61.49 | $62.04 | $57.69 | 1,472,834 |
| 2020-12-03 | $61.85 | $61.94 | $61.05 | $61.40 | $57.09 | 1,899,067 |
| 2020-12-02 | $60.35 | $61.62 | $59.81 | $61.60 | $57.28 | 2,531,354 |
| 2020-12-01 | $60.58 | $60.87 | $59.88 | $60.42 | $56.18 | 3,139,148 |
| 2020-11-30 | $60.42 | $60.65 | $59.11 | $59.55 | $55.37 | 3,160,821 |
| 2020-11-27 | $60.49 | $60.70 | $60.15 | $60.53 | $56.28 | 1,201,597 |
| 2020-11-25 | $59.88 | $60.60 | $59.75 | $60.48 | $56.24 | 2,219,773 |
| 2020-11-24 | $59.55 | $60.10 | $59.13 | $59.83 | $55.63 | 2,919,699 |
| 2020-11-23 | $58.86 | $59.48 | $58.58 | $59.11 | $54.96 | 3,251,473 |
| 2020-11-20 | $58.47 | $59.15 | $58.18 | $58.65 | $54.53 | 1,534,328 |
| 2020-11-19 | $57.56 | $58.93 | $56.97 | $58.64 | $54.52 | 2,712,870 |
| 2020-11-18 | $57.68 | $58.49 | $57.30 | $57.81 | $53.75 | 3,783,367 |
| 2020-11-17 | $56.64 | $57.69 | $56.53 | $57.69 | $53.64 | 2,663,081 |
| 2020-11-16 | $56.88 | $57.50 | $56.31 | $57.09 | $53.08 | 3,137,854 |
| 2020-11-13 | $55.26 | $56.16 | $55.26 | $56.16 | $52.22 | 2,909,388 |
| 2020-11-12 | $55.15 | $55.73 | $54.75 | $54.94 | $51.08 | 2,414,790 |
| 2020-11-11 | $56.97 | $57.27 | $55.17 | $55.35 | $51.47 | 4,101,424 |
| 2020-11-10 | $55.90 | $57.39 | $55.34 | $57.11 | $53.10 | 2,827,378 |
| 2020-11-09 | $58.19 | $58.25 | $55.35 | $56.04 | $52.11 | 5,902,540 |
| 2020-11-06 | $57.11 | $57.21 | $55.19 | $55.69 | $51.78 | 2,284,554 |
| 2020-11-05 | $55.96 | $59.20 | $55.84 | $57.45 | $52.91 | 5,563,673 |
| 2020-11-04 | $52.63 | $55.75 | $52.51 | $54.95 | $50.60 | 6,458,201 |
| 2020-11-03 | $52.15 | $52.46 | $51.69 | $51.98 | $47.87 | 2,780,802 |
| 2020-11-02 | $51.08 | $51.87 | $51.02 | $51.33 | $47.27 | 2,643,019 |
| 2020-10-30 | $50.61 | $50.97 | $49.41 | $50.42 | $46.43 | 3,247,958 |
| 2020-10-29 | $50.88 | $51.69 | $50.08 | $50.99 | $46.96 | 2,558,659 |
| 2020-10-28 | $50.82 | $50.98 | $49.40 | $50.29 | $46.31 | 3,492,446 |
| 2020-10-27 | $52.93 | $53.19 | $51.86 | $51.87 | $47.77 | 3,764,507 |
| 2020-10-26 | $54.14 | $54.47 | $52.65 | $52.84 | $48.66 | 3,792,653 |
| 2020-10-23 | $55.00 | $55.05 | $54.06 | $54.64 | $50.32 | 2,368,387 |
| 2020-10-22 | $54.72 | $55.14 | $54.26 | $54.77 | $50.44 | 2,082,219 |
| 2020-10-21 | $54.82 | $55.00 | $54.31 | $54.44 | $50.13 | 2,496,783 |
| 2020-10-20 | $55.26 | $55.49 | $54.64 | $54.67 | $50.35 | 3,243,103 |
| 2020-10-19 | $56.17 | $56.27 | $54.86 | $54.91 | $50.57 | 1,679,797 |
| 2020-10-16 | $55.58 | $56.33 | $55.47 | $55.78 | $51.37 | 2,184,765 |
| 2020-10-15 | $54.25 | $55.64 | $54.16 | $55.40 | $51.02 | 2,370,253 |
| 2020-10-14 | $55.60 | $55.82 | $54.97 | $55.10 | $50.74 | 2,347,580 |
| 2020-10-13 | $55.00 | $55.61 | $54.88 | $55.36 | $50.98 | 2,236,474 |
| 2020-10-12 | $54.35 | $55.00 | $54.06 | $54.97 | $50.62 | 2,406,237 |
| 2020-10-09 | $55.42 | $55.63 | $54.61 | $54.72 | $50.39 | 1,674,869 |
| 2020-10-08 | $54.91 | $55.43 | $54.77 | $55.09 | $50.73 | 1,869,585 |
| 2020-10-07 | $54.39 | $55.09 | $53.98 | $54.46 | $50.15 | 2,660,009 |
| 2020-10-06 | $54.62 | $55.22 | $53.80 | $54.04 | $49.76 | 2,506,982 |
| 2020-10-05 | $54.06 | $54.61 | $53.70 | $54.29 | $50.00 | 2,393,205 |
| 2020-10-02 | $52.51 | $54.49 | $52.35 | $53.68 | $49.43 | 2,015,226 |
| 2020-10-01 | $52.49 | $53.66 | $52.43 | $53.51 | $49.28 | 2,531,441 |
| 2020-09-30 | $52.71 | $53.35 | $52.02 | $52.20 | $48.07 | 3,171,944 |
| 2020-09-29 | $52.59 | $53.22 | $52.01 | $52.71 | $48.54 | 2,571,081 |
| 2020-09-28 | $51.88 | $52.84 | $51.79 | $52.66 | $48.49 | 2,354,411 |
| 2020-09-25 | $49.77 | $51.47 | $49.75 | $51.15 | $47.10 | 2,639,207 |
| 2020-09-24 | $50.58 | $50.85 | $49.26 | $49.95 | $46.00 | 4,193,272 |
| 2020-09-23 | $51.44 | $52.36 | $50.66 | $50.79 | $46.77 | 2,096,922 |
| 2020-09-22 | $51.80 | $52.36 | $50.64 | $51.30 | $47.24 | 2,779,266 |
| 2020-09-21 | $51.83 | $52.09 | $51.14 | $51.73 | $47.64 | 3,022,228 |
| 2020-09-18 | $52.33 | $52.96 | $52.12 | $52.70 | $48.53 | 5,692,299 |
| 2020-09-17 | $52.54 | $52.71 | $51.57 | $52.20 | $48.07 | 4,169,592 |
| 2020-09-16 | $53.44 | $54.26 | $53.07 | $53.53 | $49.30 | 2,118,886 |
| 2020-09-15 | $52.85 | $53.87 | $52.38 | $53.20 | $48.99 | 3,625,152 |
| 2020-09-14 | $52.06 | $52.83 | $51.74 | $52.67 | $48.50 | 2,322,601 |
| 2020-09-11 | $51.56 | $52.06 | $50.66 | $51.47 | $47.40 | 3,570,204 |
| 2020-09-10 | $51.70 | $52.48 | $51.34 | $51.43 | $47.36 | 2,500,757 |
| 2020-09-09 | $51.68 | $51.98 | $51.19 | $51.61 | $47.53 | 3,212,732 |
| 2020-09-08 | $51.85 | $52.04 | $50.85 | $51.14 | $47.09 | 3,596,667 |
| 2020-09-04 | $54.18 | $54.75 | $52.37 | $52.99 | $48.80 | 2,636,393 |
| 2020-09-03 | $54.46 | $54.85 | $52.49 | $53.86 | $49.60 | 3,802,381 |
| 2020-09-02 | $53.99 | $54.82 | $53.18 | $54.46 | $50.15 | 2,253,358 |
| 2020-09-01 | $53.30 | $53.74 | $52.94 | $53.72 | $49.47 | 2,667,581 |
| 2020-08-31 | $53.04 | $53.45 | $52.69 | $52.95 | $48.76 | 2,610,390 |
| 2020-08-28 | $53.70 | $53.75 | $52.81 | $52.95 | $48.76 | 3,153,804 |
| 2020-08-27 | $53.93 | $54.28 | $53.41 | $53.54 | $49.30 | 2,764,953 |
| 2020-08-26 | $53.03 | $54.19 | $52.67 | $54.08 | $49.80 | 2,993,831 |
| 2020-08-25 | $53.66 | $53.66 | $52.66 | $53.03 | $48.83 | 2,312,702 |
| 2020-08-24 | $53.32 | $53.60 | $52.76 | $53.30 | $49.08 | 2,365,858 |
| 2020-08-21 | $52.67 | $53.35 | $52.57 | $52.97 | $48.78 | 2,377,119 |
| 2020-08-20 | $53.51 | $53.93 | $52.44 | $52.49 | $48.34 | 2,581,272 |
| 2020-08-19 | $53.95 | $54.55 | $53.68 | $53.99 | $49.72 | 2,342,476 |
| 2020-08-18 | $53.39 | $53.99 | $53.37 | $53.56 | $49.32 | 2,371,542 |
| 2020-08-17 | $52.84 | $53.64 | $52.75 | $53.38 | $49.16 | 1,845,204 |
| 2020-08-14 | $53.05 | $53.30 | $52.71 | $52.74 | $48.57 | 1,713,815 |
| 2020-08-13 | $52.55 | $53.36 | $52.55 | $53.18 | $48.97 | 1,897,654 |
| 2020-08-12 | $53.29 | $53.71 | $52.70 | $52.86 | $48.68 | 2,028,954 |
| 2020-08-11 | $52.59 | $53.74 | $52.41 | $52.51 | $48.36 | 4,035,185 |
| 2020-08-10 | $52.70 | $52.72 | $51.77 | $52.33 | $48.19 | 4,083,879 |
| 2020-08-07 | $52.86 | $53.15 | $52.36 | $52.52 | $48.37 | 2,278,890 |
| 2020-08-06 | $52.82 | $53.59 | $52.71 | $53.00 | $48.81 | 3,051,073 |
| 2020-08-05 | $52.42 | $53.20 | $52.05 | $52.94 | $48.75 | 4,855,310 |
| 2020-08-04 | $52.76 | $52.99 | $51.81 | $52.16 | $48.03 | 4,549,184 |
| 2020-08-03 | $53.34 | $53.83 | $52.42 | $53.06 | $48.86 | 2,356,124 |
| 2020-07-31 | $54.41 | $54.48 | $52.62 | $53.28 | $49.07 | 3,191,889 |
| 2020-07-30 | $54.33 | $54.79 | $53.88 | $54.67 | $50.00 | 2,224,502 |
| 2020-07-29 | $54.44 | $55.36 | $54.37 | $55.14 | $50.43 | 2,112,122 |
| 2020-07-28 | $54.95 | $55.15 | $54.10 | $54.15 | $49.52 | 2,032,731 |
| 2020-07-27 | $55.43 | $55.69 | $54.82 | $55.25 | $50.53 | 2,393,078 |
| 2020-07-24 | $56.34 | $56.44 | $55.02 | $55.70 | $50.94 | 4,064,047 |
| 2020-07-23 | $58.04 | $58.90 | $56.02 | $56.67 | $51.83 | 4,274,897 |
| 2020-07-22 | $57.21 | $58.00 | $56.94 | $58.00 | $53.04 | 2,593,398 |
| 2020-07-21 | $56.28 | $57.95 | $56.28 | $57.62 | $52.70 | 3,098,489 |
| 2020-07-20 | $55.84 | $56.36 | $55.63 | $56.14 | $51.34 | 2,449,104 |
| 2020-07-17 | $55.74 | $56.19 | $55.08 | $55.97 | $51.19 | 1,784,216 |
| 2020-07-16 | $55.54 | $55.64 | $55.05 | $55.40 | $50.67 | 2,132,086 |
| 2020-07-15 | $55.69 | $56.22 | $54.87 | $56.01 | $51.22 | 2,422,415 |
| 2020-07-14 | $53.35 | $54.67 | $53.08 | $54.53 | $49.87 | 2,912,219 |
| 2020-07-13 | $54.03 | $54.55 | $53.24 | $53.52 | $48.95 | 3,274,232 |
| 2020-07-10 | $53.59 | $53.80 | $52.95 | $53.73 | $49.14 | 1,997,969 |
| 2020-07-09 | $54.22 | $54.48 | $52.31 | $53.37 | $48.81 | 3,416,596 |
| 2020-07-08 | $53.86 | $54.66 | $53.50 | $54.47 | $49.81 | 2,707,857 |
| 2020-07-07 | $55.00 | $55.13 | $53.46 | $53.60 | $49.02 | 3,720,773 |
| 2020-07-06 | $56.23 | $56.56 | $55.00 | $55.36 | $50.63 | 3,269,118 |
| 2020-07-02 | $57.03 | $57.23 | $55.25 | $55.39 | $50.66 | 2,647,564 |
| 2020-07-01 | $56.78 | $57.56 | $55.73 | $56.14 | $51.34 | 1,787,731 |
| 2020-06-30 | $55.87 | $56.80 | $55.70 | $56.66 | $51.82 | 2,501,504 |
| 2020-06-29 | $54.58 | $55.94 | $54.02 | $55.81 | $51.04 | 2,659,251 |
| 2020-06-26 | $56.67 | $57.16 | $54.30 | $54.35 | $49.71 | 3,507,390 |
| 2020-06-25 | $54.95 | $57.31 | $54.81 | $57.23 | $52.34 | 3,540,182 |
| 2020-06-24 | $56.52 | $56.52 | $54.40 | $55.19 | $50.47 | 3,916,646 |
| 2020-06-23 | $57.65 | $58.04 | $56.86 | $57.07 | $52.19 | 3,044,818 |
| 2020-06-22 | $57.85 | $58.07 | $56.17 | $56.81 | $51.95 | 4,274,377 |
| 2020-06-19 | $58.50 | $59.00 | $56.64 | $59.00 | $53.96 | 5,633,948 |
| 2020-06-18 | $56.69 | $58.20 | $56.22 | $57.65 | $52.72 | 2,784,175 |
| 2020-06-17 | $58.00 | $58.20 | $56.97 | $57.09 | $52.21 | 2,275,308 |
| 2020-06-16 | $58.45 | $58.75 | $56.61 | $57.50 | $52.59 | 3,014,215 |
| 2020-06-15 | $54.12 | $57.06 | $53.60 | $56.65 | $51.81 | 2,855,808 |
| 2020-06-12 | $56.66 | $57.07 | $54.66 | $55.73 | $50.97 | 2,796,601 |
| 2020-06-11 | $56.00 | $56.45 | $54.80 | $55.00 | $50.30 | 4,563,023 |
| 2020-06-10 | $58.60 | $59.25 | $57.81 | $58.32 | $53.34 | 2,683,258 |
| 2020-06-09 | $58.12 | $59.01 | $57.56 | $58.35 | $53.36 | 3,013,415 |
| 2020-06-08 | $59.29 | $59.50 | $58.51 | $59.45 | $54.37 | 3,682,825 |
| 2020-06-05 | $59.90 | $60.20 | $58.54 | $58.95 | $53.91 | 3,987,949 |
| 2020-06-04 | $58.71 | $59.13 | $57.73 | $58.49 | $53.49 | 3,747,904 |
| 2020-06-03 | $58.50 | $59.38 | $58.16 | $59.20 | $54.14 | 4,022,927 |
| 2020-06-02 | $57.57 | $58.34 | $57.07 | $57.84 | $52.90 | 2,767,531 |
| 2020-06-01 | $56.65 | $57.50 | $56.11 | $57.21 | $52.32 | 2,414,312 |
| 2020-05-29 | $56.43 | $57.44 | $55.75 | $56.80 | $51.95 | 3,728,105 |
| 2020-05-28 | $56.99 | $57.82 | $56.21 | $56.66 | $51.82 | 3,968,790 |
| 2020-05-27 | $57.66 | $58.24 | $55.76 | $56.46 | $51.63 | 4,927,055 |
| 2020-05-26 | $55.50 | $56.75 | $55.25 | $56.21 | $51.41 | 4,745,191 |
| 2020-05-22 | $53.60 | $54.01 | $53.14 | $53.95 | $49.34 | 3,064,020 |
| 2020-05-21 | $53.97 | $54.27 | $52.91 | $53.61 | $49.03 | 3,417,362 |
| 2020-05-20 | $54.00 | $54.50 | $53.54 | $54.26 | $49.62 | 3,487,374 |
| 2020-05-19 | $53.40 | $55.19 | $52.86 | $52.86 | $48.34 | 3,688,595 |
| 2020-05-18 | $53.00 | $53.97 | $52.60 | $53.57 | $48.99 | 4,486,526 |
| 2020-05-15 | $50.15 | $51.41 | $49.59 | $51.07 | $46.71 | 3,421,008 |
| 2020-05-14 | $49.06 | $50.69 | $47.80 | $50.60 | $46.28 | 5,315,558 |
| 2020-05-13 | $52.15 | $52.38 | $49.21 | $50.12 | $45.84 | 5,876,510 |
| 2020-05-12 | $53.50 | $54.03 | $52.46 | $52.47 | $47.99 | 5,017,718 |
| 2020-05-11 | $52.50 | $53.33 | $52.08 | $53.16 | $48.62 | 5,511,762 |
| 2020-05-08 | $53.12 | $53.40 | $52.56 | $52.87 | $48.35 | 3,787,318 |
| 2020-05-07 | $52.10 | $53.31 | $52.00 | $52.79 | $48.28 | 4,840,358 |
| 2020-05-06 | $51.00 | $51.54 | $50.34 | $51.19 | $46.82 | 7,279,465 |
| 2020-05-05 | $50.25 | $51.65 | $50.10 | $50.66 | $46.33 | 3,753,010 |
| 2020-05-04 | $48.80 | $49.79 | $48.47 | $49.45 | $45.22 | 4,102,618 |
| 2020-05-01 | $50.30 | $50.84 | $49.66 | $50.42 | $46.11 | 3,916,823 |
| 2020-04-30 | $53.18 | $54.02 | $51.43 | $52.24 | $47.41 | 4,705,555 |
| 2020-04-29 | $52.53 | $55.11 | $52.48 | $54.12 | $49.11 | 6,619,892 |
| 2020-04-28 | $52.50 | $53.34 | $50.91 | $51.40 | $46.65 | 4,274,272 |
| 2020-04-27 | $48.92 | $51.56 | $48.84 | $51.39 | $46.64 | 5,757,452 |
| 2020-04-24 | $49.46 | $49.46 | $47.75 | $48.43 | $43.95 | 4,756,764 |
| 2020-04-23 | $47.22 | $49.77 | $46.57 | $48.43 | $43.95 | 6,844,362 |
| 2020-04-22 | $46.67 | $47.25 | $46.11 | $46.33 | $42.05 | 3,353,749 |
| 2020-04-21 | $45.84 | $46.54 | $45.05 | $45.50 | $41.29 | 6,507,272 |
| 2020-04-20 | $48.58 | $48.90 | $47.40 | $48.18 | $43.72 | 5,027,037 |
| 2020-04-17 | $49.45 | $50.26 | $47.73 | $50.01 | $45.39 | 8,382,370 |
| 2020-04-16 | $46.19 | $48.15 | $45.51 | $47.96 | $43.52 | 5,405,896 |
| 2020-04-15 | $46.45 | $47.26 | $45.15 | $45.50 | $41.29 | 8,479,128 |
| 2020-04-14 | $49.12 | $50.30 | $47.94 | $47.96 | $43.52 | 7,163,506 |
| 2020-04-13 | $49.15 | $49.48 | $45.39 | $47.58 | $43.18 | 6,831,281 |
| 2020-04-09 | $49.01 | $51.59 | $48.50 | $49.17 | $44.62 | 9,418,134 |
| 2020-04-08 | $46.49 | $48.64 | $45.91 | $46.97 | $42.63 | 5,545,163 |
| 2020-04-07 | $50.00 | $52.69 | $45.44 | $45.63 | $41.41 | 8,899,158 |
| 2020-04-06 | $43.69 | $46.89 | $43.61 | $46.57 | $42.26 | 9,089,549 |
| 2020-04-03 | $41.25 | $42.19 | $41.04 | $41.74 | $37.88 | 7,238,162 |
| 2020-04-02 | $40.41 | $42.65 | $39.25 | $41.19 | $37.38 | 7,442,197 |
| 2020-04-01 | $42.54 | $42.68 | $40.45 | $40.80 | $37.03 | 9,614,535 |
| 2020-03-31 | $46.90 | $47.15 | $44.15 | $45.57 | $41.36 | 6,989,213 |
| 2020-03-30 | $46.06 | $47.75 | $44.26 | $47.28 | $42.91 | 5,127,666 |
| 2020-03-27 | $45.47 | $47.99 | $44.32 | $46.09 | $41.83 | 7,461,040 |
| 2020-03-26 | $43.95 | $49.35 | $43.76 | $48.00 | $43.56 | 12,232,696 |
| 2020-03-25 | $40.53 | $46.70 | $39.50 | $42.82 | $38.86 | 12,175,113 |
| 2020-03-24 | $39.00 | $41.84 | $38.20 | $39.92 | $36.23 | 10,421,638 |
| 2020-03-23 | $36.07 | $37.19 | $33.25 | $36.04 | $32.71 | 12,453,186 |
| 2020-03-20 | $42.06 | $42.38 | $36.10 | $37.67 | $34.19 | 10,993,049 |
| 2020-03-19 | $38.82 | $42.00 | $36.12 | $41.99 | $38.11 | 10,416,245 |
| 2020-03-18 | $37.50 | $40.81 | $33.00 | $40.76 | $36.99 | 16,571,473 |
| 2020-03-17 | $40.72 | $42.35 | $35.56 | $41.44 | $37.61 | 18,707,071 |
| 2020-03-16 | $38.00 | $42.56 | $37.80 | $40.53 | $36.78 | 14,335,284 |
| 2020-03-13 | $43.94 | $46.93 | $40.31 | $46.72 | $42.40 | 11,793,810 |
| 2020-03-12 | $40.13 | $44.45 | $37.46 | $40.06 | $36.36 | 17,465,575 |
| 2020-03-11 | $48.54 | $49.98 | $46.15 | $47.35 | $42.97 | 7,432,993 |
| 2020-03-10 | $49.86 | $50.77 | $47.70 | $50.64 | $45.96 | 7,663,724 |
| 2020-03-09 | $47.54 | $50.36 | $46.95 | $46.98 | $42.64 | 11,914,637 |
| 2020-03-06 | $55.13 | $55.46 | $52.68 | $54.06 | $49.06 | 10,218,501 |
| 2020-03-05 | $57.34 | $58.43 | $56.76 | $57.79 | $52.45 | 4,997,647 |
| 2020-03-04 | $57.42 | $58.35 | $56.10 | $58.10 | $52.73 | 4,745,902 |
| 2020-03-03 | $56.18 | $58.04 | $54.67 | $56.09 | $50.90 | 6,413,895 |
| 2020-03-02 | $54.50 | $56.74 | $53.69 | $56.03 | $50.85 | 8,282,693 |
| 2020-02-28 | $49.72 | $54.05 | $49.05 | $53.84 | $48.86 | 12,953,229 |
| 2020-02-27 | $54.20 | $55.66 | $52.52 | $53.29 | $48.36 | 10,438,756 |
| 2020-02-26 | $56.02 | $57.68 | $55.97 | $56.00 | $50.82 | 5,732,415 |
| 2020-02-25 | $59.09 | $59.23 | $56.00 | $56.47 | $51.25 | 6,359,630 |
| 2020-02-24 | $58.37 | $59.63 | $55.70 | $58.56 | $53.14 | 7,370,294 |
| 2020-02-21 | $62.01 | $62.18 | $60.98 | $61.25 | $55.59 | 4,198,379 |
| 2020-02-20 | $62.75 | $63.19 | $61.14 | $62.45 | $56.67 | 3,363,057 |
| 2020-02-19 | $62.41 | $63.43 | $62.31 | $62.76 | $56.96 | 3,394,498 |
| 2020-02-18 | $62.91 | $63.47 | $61.92 | $61.97 | $56.24 | 4,544,433 |
| 2020-02-14 | $63.07 | $63.30 | $62.50 | $62.95 | $57.13 | 2,821,863 |
| 2020-02-13 | $62.80 | $63.56 | $62.51 | $62.94 | $57.12 | 3,845,908 |
| 2020-02-12 | $64.08 | $64.41 | $62.80 | $62.85 | $57.04 | 4,520,222 |
| 2020-02-11 | $64.47 | $64.97 | $64.23 | $64.41 | $58.45 | 3,082,131 |
| 2020-02-10 | $62.52 | $64.14 | $62.49 | $64.11 | $58.18 | 3,379,744 |
| 2020-02-07 | $63.10 | $63.86 | $61.93 | $62.76 | $56.96 | 4,359,652 |
| 2020-02-06 | $63.76 | $64.28 | $62.93 | $64.21 | $57.71 | 2,876,006 |
| 2020-02-05 | $63.84 | $64.39 | $63.02 | $63.73 | $57.28 | 3,266,435 |
| 2020-02-04 | $61.33 | $63.70 | $61.28 | $63.27 | $56.87 | 4,172,812 |
| 2020-02-03 | $61.60 | $61.73 | $60.52 | $60.52 | $54.39 | 3,200,834 |
| 2020-01-31 | $61.00 | $61.13 | $59.62 | $61.07 | $54.89 | 6,127,183 |
| 2020-01-30 | $62.48 | $63.50 | $60.00 | $61.11 | $54.92 | 8,554,791 |
| 2020-01-29 | $62.16 | $63.14 | $61.95 | $62.65 | $56.31 | 4,279,206 |
| 2020-01-28 | $61.38 | $62.33 | $61.15 | $61.62 | $55.38 | 3,724,741 |
| 2020-01-27 | $59.84 | $61.66 | $59.37 | $61.19 | $55.00 | 3,724,016 |
| 2020-01-24 | $64.10 | $64.18 | $61.67 | $62.21 | $55.91 | 7,475,883 |
| 2020-01-23 | $62.87 | $63.77 | $62.60 | $63.73 | $57.28 | 4,799,477 |
| 2020-01-22 | $61.38 | $63.14 | $61.35 | $62.87 | $56.51 | 4,670,854 |
| 2020-01-21 | $60.50 | $61.77 | $60.16 | $61.17 | $54.98 | 4,923,467 |
| 2020-01-17 | $60.77 | $61.39 | $60.39 | $60.76 | $54.61 | 4,276,545 |
| 2020-01-16 | $58.71 | $60.19 | $58.68 | $60.15 | $54.06 | 5,922,025 |
| 2020-01-15 | $57.67 | $58.69 | $57.62 | $58.23 | $52.34 | 3,557,538 |
| 2020-01-14 | $58.56 | $58.84 | $58.01 | $58.11 | $52.23 | 2,611,249 |
| 2020-01-13 | $57.88 | $58.69 | $57.38 | $58.43 | $52.52 | 3,273,903 |
| 2020-01-10 | $58.02 | $58.19 | $57.49 | $57.72 | $51.88 | 4,975,432 |
| 2020-01-09 | $57.15 | $58.40 | $56.89 | $57.85 | $51.99 | 4,385,523 |
| 2020-01-08 | $55.90 | $57.00 | $55.88 | $56.74 | $51.00 | 2,913,264 |
| 2020-01-07 | $55.93 | $56.31 | $55.79 | $55.90 | $50.24 | 2,669,250 |
| 2020-01-06 | $55.21 | $55.93 | $55.04 | $55.90 | $50.24 | 2,503,724 |
| 2020-01-03 | $55.23 | $56.06 | $54.93 | $56.00 | $50.33 | 2,411,111 |
| 2020-01-02 | $56.20 | $56.46 | $55.56 | $55.80 | $50.15 | 3,372,551 |
| 2019-12-31 | $56.00 | $56.30 | $55.63 | $55.94 | $50.28 | 1,641,922 |
| 2019-12-30 | $56.17 | $56.20 | $55.47 | $56.00 | $50.33 | 1,919,009 |
| 2019-12-27 | $56.40 | $56.69 | $56.04 | $56.14 | $50.46 | 1,731,548 |
| 2019-12-26 | $55.46 | $56.42 | $55.40 | $56.30 | $50.60 | 2,150,715 |
| 2019-12-24 | $55.25 | $55.59 | $55.08 | $55.40 | $49.79 | 1,238,129 |
| 2019-12-23 | $55.88 | $56.17 | $55.26 | $55.29 | $49.69 | 2,387,694 |
| 2019-12-20 | $55.66 | $55.97 | $55.08 | $55.80 | $50.15 | 3,898,259 |
| 2019-12-19 | $54.60 | $55.76 | $54.51 | $55.75 | $50.11 | 4,066,917 |
| 2019-12-18 | $54.49 | $54.83 | $54.17 | $54.62 | $49.09 | 3,390,649 |
| 2019-12-17 | $54.72 | $54.77 | $54.07 | $54.58 | $49.06 | 3,521,030 |
| 2019-12-16 | $53.95 | $54.81 | $53.82 | $54.53 | $49.01 | 3,566,309 |
| 2019-12-13 | $54.00 | $54.39 | $53.52 | $53.63 | $48.20 | 2,680,248 |
| 2019-12-12 | $54.97 | $55.21 | $54.03 | $54.17 | $48.69 | 3,567,179 |
| 2019-12-11 | $54.50 | $55.00 | $54.32 | $54.92 | $49.36 | 2,392,140 |
| 2019-12-10 | $54.24 | $54.77 | $54.09 | $54.41 | $48.90 | 3,971,123 |
| 2019-12-09 | $54.23 | $54.77 | $53.95 | $54.14 | $48.66 | 3,922,127 |
| 2019-12-06 | $54.00 | $54.48 | $53.92 | $53.92 | $48.46 | 2,834,401 |
| 2019-12-05 | $53.46 | $53.93 | $53.25 | $53.52 | $48.10 | 3,921,051 |
| 2019-12-04 | $53.10 | $53.48 | $52.92 | $53.10 | $47.73 | 2,701,812 |
| 2019-12-03 | $52.35 | $53.11 | $51.78 | $53.00 | $47.64 | 4,171,069 |
| 2019-12-02 | $54.41 | $54.44 | $52.72 | $52.90 | $47.55 | 5,671,232 |
| 2019-11-29 | $54.05 | $54.58 | $54.00 | $54.22 | $48.73 | 1,951,533 |
| 2019-11-27 | $53.35 | $54.36 | $53.05 | $54.24 | $48.75 | 5,284,322 |
| 2019-11-26 | $53.00 | $53.47 | $52.54 | $53.36 | $47.96 | 31,435,445 |
| 2019-11-25 | $51.30 | $52.49 | $51.16 | $52.47 | $47.16 | 4,633,614 |
| 2019-11-22 | $51.70 | $52.07 | $50.97 | $51.26 | $46.07 | 4,100,352 |
| 2019-11-21 | $51.56 | $52.20 | $51.52 | $51.66 | $46.43 | 3,087,458 |
| 2019-11-20 | $51.79 | $52.14 | $51.44 | $51.62 | $46.40 | 3,959,493 |
| 2019-11-19 | $52.39 | $52.67 | $51.64 | $51.97 | $46.71 | 3,897,129 |
| 2019-11-18 | $52.50 | $53.10 | $52.24 | $52.36 | $47.06 | 3,380,670 |
| 2019-11-15 | $52.88 | $53.15 | $52.41 | $52.52 | $47.20 | 2,917,733 |
| 2019-11-14 | $52.34 | $52.90 | $52.19 | $52.63 | $47.30 | 2,576,081 |
| 2019-11-13 | $51.70 | $52.86 | $51.59 | $52.42 | $47.11 | 5,464,610 |
| 2019-11-12 | $51.99 | $52.12 | $51.31 | $51.96 | $46.70 | 3,553,520 |
| 2019-11-11 | $51.53 | $52.04 | $51.35 | $51.91 | $46.66 | 3,059,676 |
| 2019-11-08 | $51.22 | $51.91 | $51.20 | $51.53 | $46.31 | 5,158,091 |
| 2019-11-07 | $52.64 | $52.94 | $51.38 | $51.40 | $46.20 | 7,323,047 |
| 2019-11-06 | $52.50 | $52.56 | $51.31 | $52.04 | $46.77 | 6,268,568 |
| 2019-11-05 | $53.10 | $53.30 | $52.55 | $52.79 | $47.45 | 2,552,175 |
| 2019-11-04 | $53.90 | $54.08 | $52.81 | $53.16 | $47.78 | 3,405,324 |
| 2019-11-01 | $52.94 | $53.85 | $52.81 | $53.66 | $48.23 | 3,410,751 |
| 2019-10-31 | $52.76 | $53.19 | $52.40 | $53.16 | $47.35 | 2,374,113 |
| 2019-10-30 | $52.80 | $53.20 | $52.55 | $52.97 | $47.18 | 3,502,359 |
| 2019-10-29 | $52.67 | $53.21 | $52.39 | $52.95 | $47.16 | 2,387,367 |
| 2019-10-28 | $53.00 | $53.41 | $52.43 | $52.79 | $47.02 | 3,582,728 |
| 2019-10-25 | $52.25 | $53.00 | $51.55 | $52.86 | $47.08 | 4,156,837 |
| 2019-10-24 | $51.50 | $52.27 | $51.48 | $52.05 | $46.36 | 4,668,158 |
| 2019-10-23 | $49.75 | $51.92 | $49.65 | $51.51 | $45.88 | 7,961,584 |
| 2019-10-22 | $49.57 | $49.85 | $48.93 | $49.10 | $43.73 | 3,602,819 |
| 2019-10-21 | $48.87 | $49.57 | $48.68 | $49.09 | $43.72 | 4,221,838 |
| 2019-10-18 | $47.60 | $48.54 | $47.53 | $48.39 | $43.10 | 4,006,040 |
| 2019-10-17 | $47.02 | $47.95 | $46.66 | $47.80 | $42.57 | 4,257,497 |
| 2019-10-16 | $47.46 | $47.67 | $46.05 | $46.81 | $41.69 | 3,153,293 |
| 2019-10-15 | $46.84 | $47.31 | $46.28 | $47.09 | $41.94 | 4,114,745 |
| 2019-10-14 | $46.63 | $47.07 | $46.17 | $46.50 | $41.42 | 7,110,051 |
| 2019-10-11 | $47.02 | $47.76 | $46.92 | $47.11 | $41.96 | 5,171,439 |
| 2019-10-10 | $46.45 | $46.98 | $46.05 | $46.51 | $41.42 | 4,780,004 |
| 2019-10-09 | $46.18 | $46.82 | $45.91 | $46.47 | $41.39 | 3,116,073 |
| 2019-10-08 | $45.26 | $46.15 | $45.02 | $45.61 | $40.62 | 5,643,102 |
| 2019-10-07 | $46.61 | $46.66 | $45.66 | $45.90 | $40.88 | 9,597,357 |
| 2019-10-04 | $48.03 | $48.32 | $46.74 | $46.93 | $41.80 | 6,588,520 |
| 2019-10-03 | $46.71 | $47.96 | $46.27 | $47.62 | $42.41 | 6,975,849 |
| 2019-10-02 | $46.28 | $46.90 | $45.59 | $46.66 | $41.56 | 9,386,481 |
| 2019-10-01 | $49.50 | $49.66 | $46.98 | $47.21 | $42.05 | 11,277,094 |
| 2019-09-30 | $50.13 | $50.17 | $48.36 | $48.84 | $43.50 | 12,399,126 |
| 2019-09-27 | $52.65 | $52.80 | $49.42 | $50.22 | $44.73 | 10,264,861 |
| 2019-09-26 | $52.85 | $52.87 | $51.91 | $52.63 | $46.87 | 8,933,240 |
| 2019-09-25 | $52.22 | $53.11 | $52.03 | $52.84 | $47.06 | 10,012,639 |
| 2019-09-24 | $53.00 | $53.64 | $52.29 | $52.80 | $47.03 | 11,515,098 |
| 2019-09-23 | $52.55 | $53.62 | $52.47 | $53.30 | $47.47 | 9,446,010 |
| 2019-09-20 | $52.90 | $53.25 | $52.03 | $52.89 | $47.11 | 44,449,052 |
| 2019-09-19 | $52.80 | $53.68 | $52.68 | $52.90 | $47.12 | 10,660,344 |
| 2019-09-18 | $52.85 | $53.66 | $52.54 | $52.85 | $47.07 | 10,319,589 |
| 2019-09-17 | $53.63 | $54.47 | $52.89 | $53.52 | $47.67 | 7,131,268 |
| 2019-09-16 | $53.18 | $55.17 | $52.82 | $53.52 | $47.67 | 8,825,084 |
| 2019-09-13 | $52.40 | $54.19 | $52.30 | $53.55 | $47.69 | 10,163,977 |
| 2019-09-12 | $50.54 | $52.90 | $50.50 | $52.24 | $46.53 | 9,547,397 |
| 2019-09-11 | $50.84 | $50.99 | $49.34 | $50.42 | $44.91 | 7,369,940 |
| 2019-09-10 | $51.00 | $51.49 | $49.44 | $49.64 | $44.21 | 5,756,613 |
| 2019-09-09 | $50.65 | $51.31 | $50.55 | $50.98 | $45.41 | 6,319,377 |
| 2019-09-06 | $50.02 | $50.63 | $49.95 | $50.37 | $44.86 | 3,825,869 |
| 2019-09-05 | $49.76 | $50.45 | $49.44 | $50.08 | $44.60 | 5,208,892 |
| 2019-09-04 | $49.20 | $49.41 | $48.38 | $49.09 | $43.72 | 3,682,444 |
| 2019-09-03 | $49.28 | $49.60 | $48.35 | $48.71 | $43.38 | 3,760,838 |
| 2019-08-30 | $49.80 | $49.95 | $49.46 | $49.76 | $44.32 | 2,239,246 |
| 2019-08-29 | $50.00 | $50.09 | $49.27 | $49.55 | $44.13 | 3,449,506 |
| 2019-08-28 | $49.82 | $49.88 | $49.07 | $49.67 | $44.24 | 2,866,682 |
| 2019-08-27 | $49.61 | $49.95 | $49.45 | $49.69 | $44.26 | 3,711,391 |
| 2019-08-26 | $49.04 | $49.79 | $49.03 | $49.24 | $43.86 | 3,568,174 |
| 2019-08-23 | $49.81 | $50.03 | $48.57 | $48.81 | $43.47 | 4,061,615 |
| 2019-08-22 | $49.55 | $50.08 | $49.34 | $49.80 | $44.35 | 5,326,846 |
| 2019-08-21 | $49.29 | $50.02 | $49.25 | $49.46 | $44.05 | 5,202,747 |
| 2019-08-20 | $47.79 | $49.01 | $47.72 | $48.84 | $43.50 | 5,309,263 |
| 2019-08-19 | $47.83 | $48.39 | $47.54 | $47.84 | $42.61 | 4,828,983 |
| 2019-08-16 | $46.10 | $47.31 | $46.05 | $47.23 | $42.07 | 3,702,039 |
| 2019-08-15 | $46.00 | $46.61 | $45.28 | $45.72 | $40.72 | 4,328,969 |
| 2019-08-14 | $46.37 | $47.00 | $45.30 | $45.85 | $40.84 | 5,462,061 |
| 2019-08-13 | $46.21 | $47.71 | $46.20 | $47.65 | $42.44 | 5,115,378 |
| 2019-08-12 | $47.03 | $47.30 | $46.21 | $46.46 | $41.38 | 4,133,447 |
| 2019-08-09 | $48.14 | $48.31 | $47.41 | $47.56 | $42.36 | 5,964,793 |
| 2019-08-08 | $47.44 | $48.28 | $46.77 | $48.23 | $42.96 | 8,205,759 |
| 2019-08-07 | $44.90 | $46.65 | $44.84 | $46.50 | $41.42 | 7,127,158 |
| 2019-08-06 | $44.95 | $46.00 | $44.93 | $45.81 | $40.80 | 5,365,111 |
| 2019-08-05 | $45.51 | $45.90 | $43.47 | $44.53 | $39.66 | 12,402,152 |
| 2019-08-02 | $46.47 | $46.72 | $45.04 | $46.62 | $41.52 | 8,956,266 |
| 2019-08-01 | $48.00 | $48.00 | $46.46 | $46.82 | $41.70 | 10,228,226 |
| 2019-07-31 | $49.17 | $49.39 | $47.24 | $47.98 | $42.73 | 6,319,866 |
| 2019-07-30 | $48.14 | $49.11 | $48.05 | $49.07 | $43.70 | 4,682,438 |
| 2019-07-29 | $49.29 | $49.29 | $48.26 | $48.65 | $43.33 | 5,296,637 |
| 2019-07-26 | $49.04 | $49.55 | $48.96 | $49.26 | $43.87 | 4,343,634 |
| 2019-07-25 | $49.34 | $49.81 | $48.72 | $49.72 | $43.86 | 7,357,902 |
| 2019-07-24 | $48.42 | $49.45 | $48.35 | $49.24 | $43.43 | 7,144,624 |
| 2019-07-23 | $47.87 | $48.73 | $47.44 | $48.60 | $42.87 | 6,222,653 |
| 2019-07-22 | $45.95 | $48.06 | $45.86 | $47.84 | $42.20 | 10,000,239 |
| 2019-07-19 | $45.88 | $46.37 | $45.61 | $45.63 | $40.25 | 4,065,856 |
| 2019-07-18 | $45.82 | $47.37 | $45.07 | $45.65 | $40.27 | 10,299,797 |
| 2019-07-17 | $45.90 | $46.00 | $45.06 | $45.28 | $39.94 | 6,743,768 |
| 2019-07-16 | $45.71 | $46.39 | $45.68 | $45.83 | $40.42 | 4,196,185 |
| 2019-07-15 | $46.01 | $46.14 | $45.45 | $45.66 | $40.27 | 7,606,936 |
| 2019-07-12 | $46.10 | $46.41 | $45.62 | $46.02 | $40.59 | 5,258,635 |
| 2019-07-11 | $46.60 | $46.63 | $45.85 | $46.07 | $40.64 | 4,231,639 |
| 2019-07-10 | $46.64 | $46.64 | $45.74 | $46.38 | $40.91 | 4,646,308 |
| 2019-07-09 | $45.66 | $46.58 | $45.42 | $46.47 | $40.99 | 6,651,619 |
| 2019-07-08 | $46.19 | $46.79 | $45.83 | $46.26 | $40.80 | 8,536,009 |
| 2019-07-05 | $47.53 | $47.55 | $46.71 | $47.21 | $41.64 | 4,159,748 |
| 2019-07-03 | $47.50 | $47.93 | $47.18 | $47.48 | $41.88 | 5,540,252 |
| 2019-07-02 | $46.87 | $47.34 | $45.14 | $47.34 | $41.76 | 16,582,352 |
| 2019-07-01 | $45.81 | $46.58 | $45.32 | $46.58 | $41.09 | 56,685,842 |
| 2019-06-28 | $44.57 | $45.14 | $44.37 | $44.42 | $39.18 | 6,671,569 |
| 2019-06-27 | $44.00 | $44.95 | $43.97 | $44.31 | $39.08 | 3,679,408 |
| 2019-06-26 | $44.19 | $44.47 | $43.76 | $44.18 | $38.97 | 5,712,010 |
| 2019-06-25 | $44.25 | $44.86 | $44.06 | $44.19 | $38.98 | 3,757,014 |
| 2019-06-24 | $45.30 | $45.34 | $44.10 | $44.40 | $39.16 | 4,517,072 |
| 2019-06-21 | $44.72 | $45.61 | $44.70 | $45.04 | $39.73 | 5,053,124 |
| 2019-06-20 | $45.10 | $45.64 | $44.55 | $44.81 | $39.52 | 7,489,526 |
| 2019-06-19 | $43.47 | $44.93 | $43.44 | $44.80 | $39.52 | 6,157,691 |
| 2019-06-18 | $44.60 | $44.83 | $43.20 | $43.39 | $38.27 | 8,252,538 |
| 2019-06-17 | $44.37 | $45.38 | $44.18 | $44.24 | $39.02 | 7,737,703 |
| 2019-06-14 | $43.98 | $44.47 | $43.85 | $44.14 | $38.93 | 5,993,422 |
| 2019-06-13 | $43.25 | $44.00 | $43.18 | $43.95 | $38.77 | 6,068,680 |
| 2019-06-12 | $42.61 | $43.14 | $42.01 | $42.97 | $37.90 | 4,044,261 |
| 2019-06-11 | $42.91 | $43.00 | $42.25 | $42.80 | $37.75 | 8,922,496 |
| 2019-06-10 | $42.30 | $43.28 | $42.16 | $42.45 | $37.44 | 7,357,047 |
| 2019-06-07 | $41.10 | $42.19 | $41.01 | $41.97 | $37.02 | 8,618,111 |
| 2019-06-06 | $40.12 | $41.03 | $40.12 | $40.98 | $36.15 | 4,572,773 |
| 2019-06-05 | $40.39 | $40.69 | $40.00 | $40.08 | $35.35 | 4,002,624 |
| 2019-06-04 | $39.29 | $39.85 | $39.12 | $39.80 | $35.11 | 3,776,860 |
| 2019-06-03 | $37.61 | $38.90 | $36.79 | $38.90 | $34.31 | 5,361,096 |
| 2019-05-31 | $38.57 | $38.58 | $37.55 | $37.85 | $33.39 | 8,016,717 |
| 2019-05-30 | $39.45 | $39.79 | $38.89 | $39.25 | $34.62 | 3,814,427 |
| 2019-05-29 | $39.48 | $39.49 | $38.83 | $39.47 | $34.81 | 5,284,227 |
| 2019-05-28 | $40.62 | $40.70 | $39.83 | $39.88 | $35.18 | 3,905,123 |
| 2019-05-24 | $41.00 | $41.15 | $40.35 | $40.65 | $35.86 | 5,200,946 |
| 2019-05-23 | $41.06 | $41.15 | $40.65 | $41.15 | $36.30 | 3,272,963 |
| 2019-05-22 | $41.59 | $42.12 | $41.53 | $41.70 | $36.78 | 3,986,022 |
| 2019-05-21 | $40.80 | $41.84 | $40.80 | $41.80 | $36.87 | 5,336,966 |
| 2019-05-20 | $40.53 | $41.00 | $40.48 | $40.61 | $35.82 | 3,482,904 |
| 2019-05-17 | $40.32 | $40.96 | $40.26 | $40.65 | $35.86 | 4,279,087 |
| 2019-05-16 | $39.75 | $40.55 | $39.75 | $40.40 | $35.64 | 5,484,860 |
| 2019-05-15 | $38.96 | $39.75 | $38.85 | $39.58 | $34.91 | 3,264,982 |
| 2019-05-14 | $38.78 | $39.44 | $38.78 | $39.39 | $34.74 | 2,900,499 |
| 2019-05-13 | $39.00 | $39.42 | $38.48 | $38.80 | $34.22 | 4,790,658 |
| 2019-05-10 | $39.10 | $39.83 | $39.09 | $39.81 | $35.11 | 4,002,979 |
| 2019-05-09 | $38.66 | $39.63 | $38.44 | $39.49 | $34.83 | 3,296,601 |
| 2019-05-08 | $38.91 | $39.49 | $38.88 | $39.09 | $34.48 | 2,920,906 |
| 2019-05-07 | $38.73 | $39.42 | $38.14 | $38.85 | $34.27 | 5,375,027 |
| 2019-05-06 | $39.20 | $39.73 | $39.02 | $39.11 | $34.50 | 4,192,882 |
| 2019-05-03 | $39.48 | $40.07 | $39.40 | $40.06 | $35.34 | 4,031,568 |
| 2019-05-02 | $39.85 | $39.90 | $39.19 | $39.57 | $34.90 | 4,583,195 |
| 2019-05-01 | $39.71 | $40.29 | $39.71 | $39.85 | $35.15 | 4,931,500 |
| 2019-04-30 | $40.49 | $40.75 | $39.46 | $39.46 | $34.81 | 4,152,497 |
| 2019-04-29 | $40.01 | $40.59 | $39.99 | $40.51 | $35.73 | 3,414,034 |
| 2019-04-26 | $39.83 | $40.57 | $39.74 | $40.19 | $35.45 | 4,102,702 |
| 2019-04-25 | $40.00 | $40.75 | $39.44 | $40.14 | $35.08 | 5,659,428 |
| 2019-04-24 | $39.80 | $40.38 | $39.62 | $39.93 | $34.90 | 5,521,383 |
| 2019-04-23 | $39.87 | $40.05 | $39.23 | $39.73 | $34.72 | 6,346,573 |
| 2019-04-22 | $38.93 | $40.27 | $38.49 | $39.02 | $34.10 | 10,329,573 |
| 2019-04-18 | $38.97 | $39.35 | $37.95 | $38.62 | $33.75 | 28,121,357 |
| 2019-04-17 | $36.08 | $36.08 | $35.60 | $35.93 | $31.40 | 3,260,470 |
| 2019-04-16 | $35.55 | $36.25 | $35.53 | $35.79 | $31.28 | 3,369,577 |
| 2019-04-15 | $35.48 | $35.75 | $35.28 | $35.54 | $31.06 | 2,179,133 |
| 2019-04-12 | $35.12 | $35.65 | $35.12 | $35.53 | $31.05 | 3,065,430 |
| 2019-04-11 | $34.82 | $35.15 | $34.62 | $34.87 | $30.48 | 1,522,479 |
| 2019-04-10 | $34.41 | $34.77 | $34.20 | $34.76 | $30.38 | 1,982,181 |
| 2019-04-09 | $34.54 | $34.65 | $34.20 | $34.45 | $30.11 | 1,368,260 |
| 2019-04-08 | $34.61 | $34.84 | $34.47 | $34.83 | $30.44 | 2,432,566 |
| 2019-04-05 | $34.77 | $35.11 | $34.67 | $34.81 | $30.42 | 2,479,847 |
| 2019-04-04 | $34.64 | $35.03 | $34.60 | $34.72 | $30.35 | 2,332,837 |
| 2019-04-03 | $34.83 | $35.28 | $34.67 | $34.82 | $30.43 | 2,340,795 |
| 2019-04-02 | $35.28 | $35.38 | $34.43 | $34.63 | $30.27 | 3,056,876 |
| 2019-04-01 | $35.20 | $35.50 | $35.18 | $35.40 | $30.94 | 2,049,680 |
| 2019-03-29 | $34.80 | $35.05 | $34.59 | $34.97 | $30.56 | 1,366,803 |
| 2019-03-28 | $34.31 | $34.87 | $34.26 | $34.61 | $30.25 | 1,635,350 |
| 2019-03-27 | $34.74 | $35.35 | $34.34 | $34.41 | $30.07 | 2,456,015 |
| 2019-03-26 | $34.48 | $34.66 | $34.14 | $34.51 | $30.16 | 1,666,378 |
| 2019-03-25 | $34.30 | $34.39 | $33.60 | $34.14 | $29.84 | 2,208,948 |
| 2019-03-22 | $34.88 | $35.02 | $33.75 | $34.32 | $30.00 | 2,891,840 |
| 2019-03-21 | $34.65 | $35.59 | $34.60 | $35.25 | $30.81 | 2,287,282 |
| 2019-03-20 | $35.00 | $35.24 | $34.81 | $34.82 | $30.43 | 1,306,315 |
| 2019-03-19 | $35.70 | $36.00 | $34.85 | $35.06 | $30.64 | 2,668,293 |
| 2019-03-18 | $35.00 | $35.60 | $34.96 | $35.47 | $31.00 | 2,618,565 |
| 2019-03-15 | $34.43 | $35.00 | $34.42 | $34.88 | $30.49 | 2,777,427 |
| 2019-03-14 | $34.19 | $34.51 | $34.13 | $34.43 | $30.09 | 1,516,773 |
| 2019-03-13 | $33.80 | $34.39 | $33.80 | $34.22 | $29.91 | 2,590,647 |
| 2019-03-12 | $33.66 | $33.91 | $33.54 | $33.63 | $29.39 | 1,431,184 |
| 2019-03-11 | $33.23 | $33.65 | $33.05 | $33.49 | $29.27 | 1,952,750 |
| 2019-03-08 | $32.81 | $33.02 | $32.44 | $32.94 | $28.79 | 2,740,051 |
| 2019-03-07 | $33.60 | $33.60 | $32.87 | $33.23 | $29.04 | 4,332,440 |
| 2019-03-06 | $33.38 | $33.84 | $33.25 | $33.72 | $29.47 | 2,156,753 |
| 2019-03-05 | $33.49 | $33.75 | $33.35 | $33.47 | $29.25 | 1,401,793 |
| 2019-03-04 | $33.73 | $33.95 | $33.17 | $33.70 | $29.45 | 2,022,320 |
| 2019-03-01 | $33.75 | $34.09 | $33.47 | $33.54 | $29.31 | 2,104,540 |
| 2019-02-28 | $33.45 | $33.74 | $33.23 | $33.39 | $29.18 | 2,090,633 |
| 2019-02-27 | $33.54 | $33.64 | $33.35 | $33.53 | $29.31 | 2,072,955 |
| 2019-02-26 | $33.63 | $33.80 | $33.41 | $33.72 | $29.47 | 2,427,221 |
| 2019-02-25 | $33.93 | $34.21 | $33.71 | $33.90 | $29.63 | 3,888,630 |
| 2019-02-22 | $34.15 | $34.29 | $33.40 | $33.65 | $29.41 | 3,484,928 |
| 2019-02-21 | $34.22 | $34.48 | $33.88 | $34.01 | $29.73 | 2,008,169 |
| 2019-02-20 | $33.54 | $34.47 | $33.53 | $34.42 | $30.08 | 4,915,950 |
| 2019-02-19 | $33.35 | $33.50 | $32.39 | $33.50 | $29.28 | 4,395,320 |
| 2019-02-15 | $33.23 | $33.68 | $33.20 | $33.35 | $29.15 | 4,362,113 |
| 2019-02-14 | $33.70 | $33.77 | $33.11 | $33.20 | $29.02 | 3,351,735 |
| 2019-02-13 | $33.83 | $33.86 | $33.46 | $33.77 | $29.52 | 3,094,455 |
| 2019-02-12 | $33.46 | $33.88 | $33.37 | $33.60 | $29.37 | 3,572,585 |
| 2019-02-11 | $33.80 | $33.98 | $33.20 | $33.30 | $29.10 | 3,021,746 |
| 2019-02-08 | $33.64 | $33.81 | $33.07 | $33.76 | $29.51 | 3,430,687 |
| 2019-02-07 | $34.53 | $34.65 | $33.81 | $34.51 | $29.65 | 3,966,925 |
| 2019-02-06 | $34.67 | $34.89 | $34.56 | $34.57 | $29.70 | 2,554,851 |
| 2019-02-05 | $34.35 | $34.78 | $34.05 | $34.62 | $29.75 | 2,853,987 |
| 2019-02-04 | $34.07 | $34.54 | $34.00 | $34.36 | $29.52 | 2,721,938 |
| 2019-02-01 | $33.61 | $34.49 | $33.58 | $34.00 | $29.21 | 3,421,700 |
| 2019-01-31 | $33.14 | $33.92 | $33.13 | $33.70 | $28.96 | 5,582,511 |
| 2019-01-30 | $33.20 | $33.37 | $32.30 | $33.14 | $28.48 | 5,478,337 |
| 2019-01-29 | $33.25 | $33.43 | $33.08 | $33.16 | $28.49 | 2,327,394 |
| 2019-01-28 | $32.79 | $33.21 | $32.63 | $33.19 | $28.52 | 2,327,809 |
| 2019-01-25 | $32.82 | $33.45 | $32.70 | $32.99 | $28.35 | 4,037,544 |
| 2019-01-24 | $32.46 | $32.84 | $32.25 | $32.51 | $27.93 | 3,083,120 |
| 2019-01-23 | $32.75 | $32.97 | $32.17 | $32.36 | $27.81 | 4,024,175 |
| 2019-01-22 | $32.80 | $33.34 | $32.30 | $32.59 | $28.00 | 4,813,462 |
| 2019-01-18 | $32.98 | $33.47 | $32.91 | $32.91 | $28.28 | 5,201,127 |
| 2019-01-17 | $32.42 | $33.07 | $32.38 | $32.64 | $28.05 | 2,815,667 |
| 2019-01-16 | $32.56 | $33.32 | $32.50 | $32.58 | $27.99 | 5,412,863 |
| 2019-01-15 | $32.20 | $32.58 | $31.99 | $32.23 | $27.69 | 2,823,993 |
| 2019-01-14 | $31.56 | $32.27 | $31.47 | $31.98 | $27.48 | 7,823,658 |
| 2019-01-11 | $31.59 | $32.28 | $31.32 | $31.97 | $27.47 | 5,714,398 |
| 2019-01-10 | $31.50 | $31.89 | $31.36 | $31.73 | $27.26 | 2,471,562 |
| 2019-01-09 | $31.55 | $32.19 | $31.28 | $31.74 | $27.27 | 4,154,245 |
| 2019-01-08 | $31.57 | $31.87 | $30.98 | $31.40 | $26.98 | 4,062,934 |
| 2019-01-07 | $30.45 | $31.42 | $29.87 | $31.13 | $26.75 | 6,072,131 |
| 2019-01-04 | $29.91 | $30.55 | $29.81 | $30.23 | $25.98 | 5,867,625 |
| 2019-01-03 | $29.87 | $30.12 | $29.10 | $29.23 | $25.12 | 5,371,875 |
| 2019-01-02 | $29.27 | $30.29 | $28.51 | $30.07 | $25.84 | 3,733,251 |
| 2018-12-31 | $30.30 | $30.68 | $29.33 | $29.81 | $25.61 | 4,622,818 |
| 2018-12-28 | $30.44 | $31.09 | $30.01 | $30.09 | $25.85 | 4,444,575 |
| 2018-12-27 | $30.20 | $30.47 | $29.31 | $30.46 | $26.17 | 4,966,696 |
| 2018-12-26 | $29.20 | $30.67 | $28.83 | $30.64 | $26.33 | 7,488,162 |
| 2018-12-24 | $28.21 | $29.66 | $28.07 | $28.98 | $24.90 | 5,886,979 |
| 2018-12-21 | $27.89 | $29.00 | $27.88 | $28.51 | $24.50 | 11,734,334 |
| 2018-12-20 | $27.51 | $27.92 | $26.88 | $27.71 | $23.81 | 16,654,630 |
| 2018-12-19 | $28.79 | $29.09 | $27.60 | $27.60 | $23.72 | 8,903,114 |
| 2018-12-18 | $29.00 | $29.42 | $28.62 | $28.70 | $24.66 | 7,802,432 |
| 2018-12-17 | $29.53 | $29.73 | $28.64 | $28.80 | $24.75 | 14,284,734 |
| 2018-12-14 | $30.00 | $30.48 | $29.60 | $29.76 | $25.57 | 9,135,982 |
| 2018-12-13 | $30.50 | $30.71 | $30.11 | $30.40 | $26.12 | 11,948,138 |
| 2018-12-12 | $30.88 | $31.13 | $30.50 | $30.50 | $26.21 | 8,202,377 |
| 2018-12-11 | $31.15 | $31.70 | $30.05 | $30.52 | $26.22 | 6,351,653 |
| 2018-12-10 | $31.17 | $31.19 | $29.29 | $30.49 | $26.20 | 14,101,539 |
| 2018-12-07 | $32.16 | $32.73 | $31.25 | $31.42 | $27.00 | 5,195,696 |
| 2018-12-06 | $32.38 | $32.38 | $30.92 | $32.10 | $27.58 | 13,378,070 |
| 2018-12-04 | $34.72 | $34.85 | $32.50 | $32.71 | $28.11 | 8,865,533 |
| 2018-12-03 | $34.62 | $35.39 | $34.25 | $34.85 | $29.94 | 11,073,979 |
| 2018-11-30 | $33.72 | $34.02 | $33.59 | $33.73 | $28.98 | 3,499,763 |
| 2018-11-29 | $33.94 | $34.17 | $33.40 | $33.75 | $29.00 | 8,033,459 |
| 2018-11-28 | $34.15 | $34.24 | $33.28 | $34.10 | $29.30 | 7,185,555 |
| 2018-11-27 | $34.15 | $34.22 | $33.53 | $33.82 | $29.06 | 2,794,110 |
| 2018-11-26 | $33.87 | $34.97 | $33.63 | $34.37 | $29.53 | 6,847,591 |
| 2018-11-23 | $32.17 | $33.56 | $32.16 | $33.18 | $28.51 | 1,886,292 |
| 2018-11-21 | $31.48 | $32.58 | $31.42 | $32.43 | $27.87 | 3,934,636 |
| 2018-11-20 | $31.06 | $31.46 | $30.80 | $30.99 | $26.63 | 6,264,749 |
| 2018-11-19 | $32.39 | $32.45 | $31.70 | $31.80 | $27.32 | 5,302,472 |
| 2018-11-16 | $32.16 | $32.59 | $31.68 | $32.46 | $27.89 | 4,136,243 |
| 2018-11-15 | $32.83 | $32.92 | $32.10 | $32.50 | $27.93 | 4,375,062 |
| 2018-11-14 | $33.57 | $34.19 | $32.76 | $32.92 | $28.29 | 2,589,427 |
| 2018-11-13 | $33.47 | $33.84 | $33.26 | $33.36 | $28.66 | 5,719,990 |
| 2018-11-12 | $33.85 | $34.14 | $32.98 | $33.19 | $28.52 | 3,716,476 |
| 2018-11-09 | $34.97 | $35.08 | $33.74 | $33.99 | $29.21 | 4,860,986 |
| 2018-11-08 | $34.90 | $35.78 | $34.64 | $35.35 | $30.37 | 3,258,930 |
| 2018-11-07 | $34.54 | $35.18 | $34.51 | $35.17 | $30.22 | 4,290,140 |
| 2018-11-06 | $33.85 | $34.92 | $33.83 | $34.28 | $29.45 | 5,358,285 |
| 2018-11-05 | $33.44 | $34.41 | $33.28 | $33.83 | $29.07 | 5,573,487 |
| 2018-11-02 | $33.75 | $33.96 | $33.19 | $33.20 | $28.53 | 4,254,447 |
| 2018-11-01 | $32.90 | $33.71 | $32.53 | $33.61 | $28.88 | 5,903,378 |
| 2018-10-31 | $32.41 | $32.97 | $32.17 | $32.36 | $27.81 | 6,011,745 |
| 2018-10-30 | $30.43 | $31.82 | $30.08 | $31.74 | $27.27 | 5,580,453 |
| 2018-10-29 | $32.22 | $32.60 | $30.29 | $30.43 | $26.15 | 9,592,468 |
| 2018-10-26 | $31.49 | $31.91 | $30.96 | $31.73 | $27.26 | 6,984,876 |
| 2018-10-25 | $32.40 | $32.88 | $31.62 | $32.74 | $27.58 | 9,298,055 |
| 2018-10-24 | $33.76 | $33.96 | $31.99 | $32.00 | $26.95 | 8,841,033 |
| 2018-10-23 | $33.89 | $33.89 | $32.73 | $33.78 | $28.45 | 6,908,403 |
| 2018-10-22 | $34.79 | $34.98 | $34.19 | $34.35 | $28.93 | 2,595,301 |
| 2018-10-19 | $35.15 | $35.49 | $34.60 | $34.65 | $29.18 | 6,056,901 |
| 2018-10-18 | $36.48 | $36.48 | $34.69 | $35.30 | $29.73 | 7,671,759 |
| 2018-10-17 | $36.15 | $36.66 | $35.91 | $36.09 | $30.40 | 5,421,716 |
| 2018-10-16 | $35.59 | $36.18 | $35.54 | $36.00 | $30.32 | 3,560,409 |
| 2018-10-15 | $35.12 | $35.53 | $34.81 | $35.15 | $29.61 | 4,388,027 |
| 2018-10-12 | $35.37 | $35.52 | $34.60 | $34.85 | $29.35 | 4,305,835 |
| 2018-10-11 | $34.70 | $35.86 | $34.32 | $34.59 | $29.13 | 7,431,022 |
| 2018-10-10 | $37.17 | $37.17 | $34.63 | $34.78 | $29.29 | 9,520,570 |
| 2018-10-09 | $37.06 | $37.48 | $36.80 | $37.16 | $31.30 | 2,790,284 |
| 2018-10-08 | $37.26 | $37.36 | $37.03 | $37.25 | $31.37 | 2,872,295 |
| 2018-10-05 | $37.67 | $37.89 | $36.94 | $37.34 | $31.45 | 6,609,551 |
| 2018-10-04 | $38.54 | $38.83 | $37.41 | $37.69 | $31.74 | 6,738,405 |
| 2018-10-03 | $38.82 | $39.60 | $38.77 | $39.04 | $32.88 | 3,254,733 |
| 2018-10-02 | $38.70 | $38.92 | $38.40 | $38.50 | $32.43 | 3,429,269 |
| 2018-10-01 | $38.40 | $38.94 | $38.34 | $38.76 | $32.65 | 5,736,520 |
| 2018-09-28 | $38.00 | $38.13 | $37.90 | $38.08 | $32.07 | 1,392,659 |
| 2018-09-27 | $38.77 | $38.94 | $38.00 | $38.10 | $32.09 | 3,901,498 |
| 2018-09-26 | $38.93 | $39.07 | $38.46 | $38.57 | $32.49 | 2,814,567 |
| 2018-09-25 | $39.99 | $40.00 | $38.88 | $39.04 | $32.88 | 4,472,925 |
| 2018-09-24 | $39.77 | $40.60 | $39.51 | $39.69 | $33.43 | 6,579,618 |
| 2018-09-21 | $38.50 | $39.85 | $38.19 | $39.49 | $33.26 | 9,661,080 |
| 2018-09-20 | $37.73 | $38.30 | $37.66 | $37.78 | $31.82 | 3,624,084 |
| 2018-09-19 | $37.80 | $38.00 | $37.44 | $37.50 | $31.58 | 2,555,041 |
| 2018-09-18 | $36.99 | $37.94 | $36.92 | $37.53 | $31.61 | 5,128,842 |
| 2018-09-17 | $36.96 | $37.24 | $36.84 | $37.10 | $31.25 | 3,384,203 |
| 2018-09-14 | $36.25 | $37.00 | $36.06 | $36.80 | $31.00 | 4,761,668 |
| 2018-09-13 | $35.80 | $36.24 | $35.80 | $35.94 | $30.27 | 1,959,084 |
| 2018-09-12 | $35.50 | $35.92 | $35.21 | $35.80 | $30.15 | 2,163,278 |
| 2018-09-11 | $35.83 | $36.10 | $35.55 | $35.64 | $30.02 | 2,343,658 |
| 2018-09-10 | $35.42 | $36.01 | $35.34 | $35.90 | $30.24 | 2,354,565 |
| 2018-09-07 | $35.34 | $35.67 | $35.17 | $35.26 | $29.70 | 1,597,163 |
| 2018-09-06 | $36.44 | $36.57 | $34.86 | $35.46 | $29.87 | 7,281,930 |
| 2018-09-05 | $36.79 | $36.96 | $36.18 | $36.46 | $30.71 | 3,226,656 |
| 2018-09-04 | $36.80 | $37.02 | $36.71 | $36.91 | $31.09 | 1,374,761 |
| 2018-08-31 | $36.77 | $37.02 | $36.70 | $36.91 | $31.09 | 1,287,403 |
| 2018-08-30 | $36.81 | $37.03 | $36.63 | $36.89 | $31.07 | 1,554,579 |
| 2018-08-29 | $36.69 | $37.00 | $36.31 | $36.92 | $31.10 | 1,926,524 |
| 2018-08-28 | $36.83 | $37.15 | $36.63 | $36.72 | $30.93 | 1,681,815 |
| 2018-08-27 | $36.90 | $37.06 | $36.74 | $36.88 | $31.06 | 2,970,898 |
| 2018-08-24 | $36.52 | $36.79 | $36.50 | $36.70 | $30.91 | 2,421,576 |
| 2018-08-23 | $36.43 | $36.73 | $36.28 | $36.30 | $30.57 | 2,444,989 |
| 2018-08-22 | $36.40 | $36.60 | $36.29 | $36.41 | $30.67 | 2,721,708 |
| 2018-08-21 | $36.90 | $37.17 | $36.38 | $36.49 | $30.73 | 3,282,441 |
| 2018-08-20 | $36.25 | $37.07 | $36.25 | $36.80 | $31.00 | 5,732,649 |
| 2018-08-17 | $35.82 | $36.33 | $35.80 | $36.20 | $30.49 | 4,551,620 |
| 2018-08-16 | $35.60 | $36.21 | $35.43 | $35.85 | $30.19 | 2,899,110 |
| 2018-08-15 | $35.45 | $35.75 | $35.29 | $35.41 | $29.82 | 2,154,482 |
| 2018-08-14 | $35.15 | $36.03 | $35.15 | $35.76 | $30.12 | 3,002,997 |
| 2018-08-13 | $35.36 | $35.50 | $34.77 | $34.99 | $29.47 | 2,337,232 |
| 2018-08-10 | $35.55 | $35.58 | $35.29 | $35.35 | $29.77 | 2,951,078 |
| 2018-08-09 | $35.99 | $36.39 | $35.60 | $35.77 | $30.13 | 2,325,604 |
| 2018-08-08 | $35.59 | $36.09 | $35.53 | $35.97 | $30.30 | 2,740,756 |
| 2018-08-07 | $35.31 | $35.91 | $35.31 | $35.56 | $29.95 | 2,631,083 |
| 2018-08-06 | $35.13 | $35.51 | $34.99 | $35.28 | $29.71 | 1,898,867 |
| 2018-08-03 | $34.81 | $35.06 | $34.81 | $35.01 | $29.49 | 1,794,989 |
| 2018-08-02 | $34.54 | $35.00 | $34.49 | $34.72 | $29.24 | 2,461,964 |
| 2018-08-01 | $34.85 | $35.14 | $34.43 | $34.78 | $29.29 | 4,557,283 |
| 2018-07-31 | $35.11 | $35.45 | $34.72 | $34.92 | $29.41 | 3,578,289 |
| 2018-07-30 | $35.35 | $35.57 | $34.86 | $34.96 | $29.45 | 2,567,502 |
| 2018-07-27 | $35.42 | $35.88 | $35.20 | $35.29 | $29.72 | 4,204,914 |
| 2018-07-26 | $36.12 | $36.43 | $35.92 | $36.00 | $29.83 | 3,929,279 |
| 2018-07-25 | $36.11 | $36.16 | $35.77 | $36.05 | $29.87 | 4,688,184 |
| 2018-07-24 | $36.34 | $36.45 | $35.95 | $36.19 | $29.99 | 3,768,767 |
| 2018-07-23 | $36.00 | $36.19 | $35.80 | $35.99 | $29.82 | 2,124,998 |
| 2018-07-20 | $35.77 | $36.15 | $35.58 | $35.95 | $29.79 | 3,795,355 |
| 2018-07-19 | $36.52 | $36.52 | $35.19 | $35.64 | $29.53 | 5,083,773 |
| 2018-07-18 | $35.88 | $36.59 | $35.55 | $36.23 | $30.02 | 7,095,981 |
| 2018-07-17 | $35.19 | $35.91 | $35.11 | $35.71 | $29.59 | 3,792,032 |
| 2018-07-16 | $35.20 | $35.67 | $34.97 | $35.33 | $29.28 | 2,578,401 |
| 2018-07-13 | $35.02 | $35.59 | $34.91 | $35.21 | $29.18 | 2,300,351 |
| 2018-07-12 | $34.86 | $35.18 | $34.61 | $35.06 | $29.05 | 2,103,322 |
| 2018-07-11 | $34.66 | $34.94 | $34.31 | $34.63 | $28.70 | 2,470,644 |
| 2018-07-10 | $35.13 | $35.34 | $34.91 | $34.94 | $28.95 | 4,059,323 |
| 2018-07-09 | $35.64 | $35.94 | $34.70 | $35.11 | $29.09 | 5,482,956 |
| 2018-07-06 | $35.00 | $35.64 | $34.89 | $35.53 | $29.44 | 5,952,660 |
| 2018-07-05 | $34.27 | $35.31 | $34.25 | $35.13 | $29.11 | 8,635,968 |
| 2018-07-03 | $33.19 | $34.50 | $33.08 | $34.25 | $28.38 | 4,634,192 |
| 2018-07-02 | $32.00 | $33.21 | $31.96 | $33.16 | $27.48 | 4,853,477 |
| 2018-06-29 | $31.97 | $32.56 | $31.82 | $32.17 | $26.66 | 3,406,250 |
| 2018-06-28 | $31.81 | $32.00 | $31.60 | $31.71 | $26.28 | 2,910,940 |
| 2018-06-27 | $31.95 | $32.22 | $31.80 | $31.84 | $26.38 | 3,535,628 |
| 2018-06-26 | $32.14 | $32.78 | $31.53 | $31.78 | $26.33 | 7,525,989 |
| 2018-06-25 | $32.37 | $32.46 | $31.75 | $31.99 | $26.51 | 4,971,023 |
| 2018-06-22 | $32.59 | $32.76 | $32.36 | $32.54 | $26.96 | 5,236,445 |
| 2018-06-21 | $32.70 | $32.73 | $32.04 | $32.44 | $26.88 | 5,076,475 |
| 2018-06-20 | $32.79 | $33.02 | $32.72 | $32.74 | $27.13 | 2,138,499 |
| 2018-06-19 | $32.55 | $32.80 | $32.30 | $32.73 | $27.12 | 3,055,686 |
| 2018-06-18 | $33.01 | $33.19 | $32.86 | $33.04 | $27.38 | 2,408,449 |
| 2018-06-15 | $33.05 | $33.45 | $32.84 | $33.26 | $27.56 | 3,455,550 |
| 2018-06-14 | $33.33 | $33.54 | $33.13 | $33.30 | $27.59 | 5,576,703 |
| 2018-06-13 | $32.95 | $33.42 | $32.91 | $33.04 | $27.38 | 2,645,685 |
| 2018-06-12 | $33.06 | $33.35 | $32.82 | $32.82 | $27.20 | 3,270,454 |
| 2018-06-11 | $32.76 | $33.16 | $32.75 | $32.90 | $27.26 | 2,231,467 |
| 2018-06-08 | $32.69 | $32.90 | $32.54 | $32.75 | $27.14 | 1,564,089 |
| 2018-06-07 | $32.75 | $33.03 | $32.48 | $32.66 | $27.06 | 2,623,976 |
| 2018-06-06 | $32.46 | $32.79 | $32.35 | $32.62 | $27.03 | 2,551,006 |
| 2018-06-05 | $32.45 | $32.59 | $32.18 | $32.42 | $26.86 | 2,898,858 |
| 2018-06-04 | $32.45 | $32.75 | $32.33 | $32.50 | $26.93 | 2,209,086 |
| 2018-06-01 | $32.08 | $32.49 | $32.06 | $32.34 | $26.80 | 2,847,233 |
| 2018-05-31 | $31.75 | $31.98 | $31.70 | $31.93 | $26.46 | 2,306,555 |
| 2018-05-30 | $31.60 | $32.01 | $31.54 | $31.73 | $26.29 | 2,570,469 |
| 2018-05-29 | $31.61 | $31.80 | $31.22 | $31.42 | $26.04 | 5,054,674 |
| 2018-05-25 | $31.80 | $32.08 | $31.52 | $31.92 | $26.45 | 2,894,101 |
| 2018-05-24 | $31.73 | $31.85 | $31.28 | $31.80 | $26.35 | 3,819,820 |
| 2018-05-23 | $31.75 | $32.07 | $31.50 | $31.79 | $26.34 | 6,091,945 |
| 2018-05-22 | $31.75 | $31.93 | $31.55 | $31.87 | $26.41 | 5,244,557 |
| 2018-05-21 | $31.34 | $31.94 | $31.34 | $31.68 | $26.25 | 3,361,297 |
| 2018-05-18 | $31.40 | $31.54 | $31.21 | $31.29 | $25.93 | 1,741,704 |
| 2018-05-17 | $31.32 | $31.53 | $31.17 | $31.45 | $26.06 | 2,078,718 |
| 2018-05-16 | $31.06 | $31.58 | $31.06 | $31.29 | $25.93 | 3,019,400 |
| 2018-05-15 | $31.15 | $31.36 | $30.94 | $31.10 | $25.77 | 3,682,514 |
| 2018-05-14 | $31.55 | $31.69 | $31.10 | $31.18 | $25.84 | 3,180,893 |
| 2018-05-11 | $31.91 | $31.91 | $31.37 | $31.47 | $26.08 | 3,037,464 |
| 2018-05-10 | $31.94 | $32.09 | $31.69 | $31.88 | $26.42 | 2,668,206 |
| 2018-05-09 | $31.64 | $31.97 | $31.46 | $31.95 | $26.48 | 4,711,182 |
| 2018-05-08 | $31.89 | $31.97 | $31.48 | $31.64 | $26.22 | 3,944,274 |
| 2018-05-07 | $31.94 | $32.12 | $31.66 | $31.88 | $26.42 | 5,978,164 |
| 2018-05-04 | $31.08 | $32.22 | $30.92 | $31.81 | $26.36 | 5,137,739 |
| 2018-05-03 | $31.65 | $32.45 | $30.84 | $31.06 | $25.74 | 7,501,766 |
| 2018-05-02 | $31.07 | $31.22 | $30.86 | $30.94 | $25.64 | 2,268,331 |
| 2018-05-01 | $31.00 | $31.28 | $30.65 | $31.10 | $25.77 | 6,258,047 |
| 2018-04-30 | $30.85 | $31.13 | $30.84 | $30.95 | $25.65 | 5,004,146 |
| 2018-04-27 | $31.18 | $31.24 | $30.67 | $30.83 | $25.55 | 4,419,829 |
| 2018-04-26 | $31.41 | $31.70 | $30.92 | $31.51 | $25.82 | 5,767,813 |
| 2018-04-25 | $32.06 | $32.20 | $31.44 | $31.66 | $25.94 | 4,091,075 |
| 2018-04-24 | $32.54 | $32.83 | $31.95 | $32.18 | $26.37 | 6,047,748 |
| 2018-04-23 | $32.32 | $32.73 | $32.27 | $32.35 | $26.51 | 2,976,717 |
| 2018-04-20 | $32.22 | $32.48 | $31.91 | $32.23 | $26.41 | 3,440,055 |
| 2018-04-19 | $32.10 | $32.80 | $31.94 | $32.12 | $26.32 | 6,229,920 |
| 2018-04-18 | $31.59 | $32.05 | $31.57 | $31.78 | $26.04 | 6,168,500 |
| 2018-04-17 | $31.26 | $32.14 | $31.17 | $31.48 | $25.79 | 5,093,103 |
| 2018-04-16 | $30.85 | $31.15 | $30.81 | $31.05 | $25.44 | 2,037,941 |
| 2018-04-13 | $31.39 | $31.45 | $30.68 | $30.72 | $25.17 | 3,115,247 |
| 2018-04-12 | $31.02 | $31.33 | $30.76 | $31.13 | $25.51 | 2,600,918 |
| 2018-04-11 | $30.81 | $31.42 | $30.70 | $30.98 | $25.38 | 3,466,065 |
| 2018-04-10 | $31.00 | $31.28 | $30.91 | $31.06 | $25.45 | 8,372,817 |
| 2018-04-09 | $31.19 | $31.23 | $30.66 | $30.71 | $25.16 | 7,023,771 |
| 2018-04-06 | $31.00 | $31.05 | $30.13 | $31.01 | $25.41 | 9,306,982 |
| 2018-04-05 | $31.36 | $31.52 | $30.82 | $31.30 | $25.65 | 3,788,800 |
| 2018-04-04 | $30.73 | $31.42 | $30.36 | $31.30 | $25.65 | 4,794,556 |
| 2018-04-03 | $31.61 | $31.70 | $30.89 | $31.12 | $25.50 | 4,502,600 |
| 2018-04-02 | $31.79 | $31.98 | $30.83 | $31.47 | $25.78 | 15,034,157 |
| 2018-03-29 | $31.64 | $32.19 | $31.30 | $31.95 | $26.18 | 3,338,321 |
| 2018-03-28 | $31.80 | $32.08 | $31.25 | $31.52 | $25.83 | 3,437,725 |
| 2018-03-27 | $32.39 | $32.41 | $31.48 | $31.77 | $26.03 | 4,640,499 |
| 2018-03-26 | $32.55 | $32.60 | $31.86 | $32.25 | $26.42 | 5,121,409 |
| 2018-03-23 | $32.45 | $32.50 | $31.62 | $31.88 | $26.12 | 8,658,569 |
| 2018-03-22 | $33.00 | $33.09 | $32.30 | $32.49 | $26.62 | 14,648,275 |
| 2018-03-21 | $33.31 | $33.59 | $33.20 | $33.27 | $27.26 | 2,304,512 |
| 2018-03-20 | $33.54 | $33.66 | $33.19 | $33.39 | $27.36 | 1,996,197 |
| 2018-03-19 | $33.81 | $33.83 | $32.83 | $33.38 | $27.35 | 4,092,875 |
| 2018-03-16 | $33.75 | $34.04 | $33.60 | $33.79 | $27.69 | 1,937,620 |
| 2018-03-15 | $33.94 | $34.15 | $33.46 | $33.68 | $27.60 | 7,837,716 |
| 2018-03-14 | $34.35 | $34.38 | $33.85 | $33.98 | $27.84 | 3,262,247 |
| 2018-03-13 | $34.59 | $34.69 | $34.00 | $34.26 | $28.07 | 2,805,178 |
| 2018-03-12 | $34.16 | $34.65 | $34.06 | $34.43 | $28.21 | 10,395,127 |
| 2018-03-09 | $33.67 | $34.10 | $33.65 | $34.06 | $27.91 | 4,976,429 |
| 2018-03-08 | $33.31 | $33.42 | $32.95 | $33.41 | $27.37 | 2,640,246 |
| 2018-03-07 | $33.28 | $33.55 | $33.04 | $33.21 | $27.21 | 3,435,371 |
| 2018-03-06 | $33.66 | $33.71 | $33.10 | $33.61 | $27.54 | 3,197,992 |
| 2018-03-05 | $33.05 | $33.57 | $33.00 | $33.43 | $27.39 | 2,835,453 |
| 2018-03-02 | $33.22 | $33.48 | $32.14 | $33.35 | $27.32 | 6,494,868 |
| 2018-03-01 | $34.00 | $34.34 | $33.01 | $33.57 | $27.51 | 7,373,777 |
| 2018-02-28 | $34.27 | $34.47 | $33.92 | $34.00 | $27.86 | 7,737,507 |
| 2018-02-27 | $34.44 | $34.63 | $34.10 | $34.20 | $28.02 | 4,415,211 |
| 2018-02-26 | $34.34 | $34.52 | $34.00 | $34.45 | $28.23 | 3,850,709 |
| 2018-02-23 | $34.20 | $34.31 | $33.92 | $34.26 | $28.07 | 3,356,248 |
| 2018-02-22 | $34.07 | $34.13 | $33.73 | $34.02 | $27.87 | 4,460,313 |
| 2018-02-21 | $34.26 | $34.62 | $33.98 | $34.04 | $27.89 | 4,358,199 |
| 2018-02-20 | $34.41 | $34.61 | $33.91 | $34.17 | $28.00 | 5,831,173 |
| 2018-02-16 | $34.60 | $34.87 | $34.34 | $34.51 | $28.28 | 3,445,470 |
| 2018-02-15 | $34.00 | $34.86 | $33.76 | $34.65 | $28.39 | 6,964,535 |
| 2018-02-14 | $33.28 | $33.80 | $33.04 | $33.78 | $27.68 | 5,929,997 |
| 2018-02-13 | $33.25 | $33.58 | $32.81 | $33.55 | $27.49 | 12,708,685 |
| 2018-02-12 | $33.25 | $33.63 | $32.72 | $33.28 | $27.27 | 4,475,766 |
| 2018-02-09 | $33.17 | $33.48 | $31.69 | $32.95 | $27.00 | 11,010,714 |
| 2018-02-08 | $35.03 | $35.18 | $33.64 | $33.90 | $27.08 | 8,691,218 |
| 2018-02-07 | $34.64 | $35.25 | $34.51 | $34.95 | $27.92 | 5,240,880 |
| 2018-02-06 | $33.60 | $34.76 | $32.42 | $34.65 | $27.68 | 10,017,732 |
| 2018-02-05 | $34.84 | $35.30 | $33.26 | $34.24 | $27.35 | 9,027,542 |
| 2018-02-02 | $36.02 | $36.03 | $34.68 | $35.30 | $28.20 | 8,404,900 |
| 2018-02-01 | $37.05 | $37.52 | $36.10 | $36.35 | $29.03 | 8,954,469 |
| 2018-01-31 | $36.20 | $36.82 | $35.95 | $36.55 | $29.19 | 4,932,420 |
| 2018-01-30 | $35.86 | $36.18 | $35.49 | $36.13 | $28.86 | 6,107,847 |
| 2018-01-29 | $36.67 | $36.84 | $35.84 | $36.56 | $29.20 | 5,768,274 |
| 2018-01-26 | $36.45 | $37.00 | $36.17 | $36.78 | $29.38 | 4,275,963 |
| 2018-01-25 | $36.20 | $36.49 | $35.70 | $36.35 | $29.03 | 5,898,480 |
| 2018-01-24 | $36.25 | $36.33 | $35.68 | $36.08 | $28.82 | 5,629,006 |
| 2018-01-23 | $35.00 | $36.02 | $34.95 | $35.83 | $28.62 | 4,987,695 |
| 2018-01-22 | $34.64 | $35.18 | $34.47 | $35.00 | $27.96 | 3,935,214 |
| 2018-01-19 | $34.96 | $35.08 | $34.43 | $34.70 | $27.72 | 5,052,566 |
| 2018-01-18 | $34.85 | $35.08 | $34.68 | $34.91 | $27.88 | 3,402,413 |
| 2018-01-17 | $35.07 | $35.26 | $34.65 | $34.96 | $27.92 | 5,065,087 |
| 2018-01-16 | $35.78 | $36.31 | $34.37 | $35.02 | $27.97 | 9,418,740 |
| 2018-01-12 | $35.43 | $35.58 | $34.95 | $35.39 | $28.27 | 10,429,412 |
| 2018-01-11 | $34.32 | $34.83 | $34.26 | $34.53 | $27.58 | 6,183,551 |
| 2018-01-10 | $33.77 | $34.55 | $33.50 | $34.18 | $27.30 | 11,147,745 |
| 2018-01-09 | $33.46 | $33.90 | $33.46 | $33.74 | $26.95 | 5,443,168 |
| 2018-01-08 | $33.00 | $33.34 | $32.96 | $33.28 | $26.58 | 3,231,191 |
| 2018-01-05 | $33.44 | $33.55 | $32.91 | $33.01 | $26.37 | 3,525,894 |
| 2018-01-04 | $33.23 | $33.50 | $33.15 | $33.26 | $26.57 | 3,939,305 |
| 2018-01-03 | $32.70 | $33.30 | $32.70 | $33.00 | $26.36 | 6,720,802 |
| 2018-01-02 | $32.38 | $33.06 | $32.30 | $32.52 | $25.97 | 5,241,577 |
| 2017-12-29 | $32.39 | $32.44 | $32.01 | $32.02 | $25.58 | 2,457,110 |
| 2017-12-28 | $32.50 | $32.60 | $31.95 | $32.27 | $25.78 | 4,502,616 |
| 2017-12-27 | $32.31 | $32.59 | $32.16 | $32.51 | $25.97 | 2,538,192 |
| 2017-12-26 | $32.77 | $32.91 | $32.16 | $32.33 | $25.82 | 2,676,616 |
| 2017-12-22 | $32.96 | $33.23 | $32.69 | $32.76 | $26.17 | 2,673,712 |
| 2017-12-21 | $32.00 | $33.27 | $31.97 | $32.90 | $26.28 | 8,411,222 |
| 2017-12-20 | $31.85 | $32.03 | $31.75 | $31.99 | $25.55 | 3,603,105 |
| 2017-12-19 | $31.85 | $32.07 | $31.57 | $31.70 | $25.32 | 2,921,609 |
| 2017-12-18 | $31.55 | $31.92 | $31.38 | $31.80 | $25.40 | 5,847,175 |
| 2017-12-15 | $31.61 | $31.91 | $31.37 | $31.41 | $25.09 | 3,317,626 |
| 2017-12-14 | $31.90 | $32.04 | $31.58 | $31.72 | $25.34 | 2,650,614 |
| 2017-12-13 | $32.00 | $32.04 | $31.70 | $31.99 | $25.55 | 3,152,662 |
| 2017-12-12 | $32.09 | $32.26 | $31.98 | $32.05 | $25.60 | 2,016,444 |
| 2017-12-11 | $32.28 | $32.36 | $31.83 | $32.17 | $25.70 | 2,381,198 |
| 2017-12-08 | $32.09 | $32.23 | $31.71 | $32.19 | $25.71 | 2,705,972 |
| 2017-12-07 | $31.71 | $32.25 | $31.56 | $31.93 | $25.50 | 2,466,532 |
| 2017-12-06 | $31.92 | $32.18 | $31.54 | $31.76 | $25.37 | 2,740,786 |
| 2017-12-05 | $32.15 | $32.62 | $31.90 | $32.14 | $25.67 | 3,249,550 |
| 2017-12-04 | $31.75 | $32.50 | $31.72 | $32.11 | $25.65 | 5,930,900 |
| 2017-12-01 | $31.64 | $31.79 | $30.85 | $31.58 | $25.22 | 3,988,565 |
| 2017-11-30 | $31.42 | $31.88 | $31.30 | $31.72 | $25.34 | 3,888,966 |
| 2017-11-29 | $31.43 | $31.84 | $31.26 | $31.53 | $25.18 | 4,192,554 |
| 2017-11-28 | $31.34 | $31.69 | $31.14 | $31.49 | $25.15 | 2,660,968 |
| 2017-11-27 | $31.57 | $31.65 | $31.18 | $31.31 | $25.01 | 3,245,812 |
| 2017-11-24 | $31.90 | $31.97 | $31.53 | $31.67 | $25.30 | 1,055,991 |
| 2017-11-22 | $31.88 | $31.98 | $31.54 | $31.85 | $25.44 | 3,328,087 |
| 2017-11-21 | $31.93 | $32.24 | $31.81 | $31.88 | $25.46 | 2,536,571 |
| 2017-11-20 | $31.81 | $31.99 | $31.69 | $31.83 | $25.42 | 2,885,022 |
| 2017-11-17 | $31.57 | $31.95 | $31.49 | $31.78 | $25.38 | 2,508,017 |
| 2017-11-16 | $31.10 | $31.80 | $31.05 | $31.57 | $25.22 | 4,037,859 |
| 2017-11-15 | $30.77 | $31.14 | $29.57 | $30.92 | $24.70 | 8,337,488 |
| 2017-11-14 | $31.61 | $31.65 | $30.88 | $31.20 | $24.92 | 4,458,197 |
| 2017-11-13 | $32.00 | $32.12 | $31.65 | $31.76 | $25.37 | 3,231,748 |
| 2017-11-10 | $32.36 | $32.57 | $31.92 | $32.13 | $25.66 | 3,731,999 |
| 2017-11-09 | $32.48 | $32.81 | $32.26 | $32.43 | $25.90 | 2,736,145 |
| 2017-11-08 | $32.94 | $33.03 | $32.48 | $32.65 | $26.08 | 2,571,663 |
| 2017-11-07 | $33.01 | $33.34 | $32.92 | $33.04 | $26.39 | 2,347,640 |
| 2017-11-06 | $32.97 | $33.27 | $32.81 | $33.03 | $26.38 | 3,239,962 |
| 2017-11-03 | $32.39 | $33.05 | $32.23 | $32.89 | $26.27 | 3,605,226 |
| 2017-11-02 | $32.80 | $32.83 | $31.50 | $32.51 | $25.97 | 6,675,795 |
| 2017-11-01 | $33.41 | $33.50 | $32.72 | $32.89 | $26.27 | 4,649,137 |
| 2017-10-31 | $33.02 | $33.43 | $32.80 | $33.29 | $26.59 | 4,401,593 |
| 2017-10-30 | $33.45 | $33.50 | $32.82 | $33.05 | $26.40 | 4,571,776 |
| 2017-10-27 | $33.37 | $33.59 | $32.51 | $33.50 | $26.76 | 4,909,188 |
| 2017-10-26 | $34.17 | $34.36 | $33.71 | $33.77 | $26.62 | 4,147,919 |
| 2017-10-25 | $34.75 | $34.75 | $33.45 | $34.18 | $26.94 | 5,010,201 |
| 2017-10-24 | $34.95 | $35.07 | $34.24 | $34.59 | $27.27 | 5,026,781 |
| 2017-10-23 | $34.61 | $35.00 | $34.60 | $34.72 | $27.37 | 5,288,779 |
| 2017-10-20 | $34.25 | $34.79 | $34.20 | $34.46 | $27.17 | 4,656,683 |
| 2017-10-19 | $33.89 | $34.52 | $33.78 | $34.01 | $26.81 | 7,796,512 |
| 2017-10-18 | $33.25 | $33.65 | $33.25 | $33.49 | $26.40 | 3,758,895 |
| 2017-10-17 | $33.25 | $33.33 | $33.08 | $33.22 | $26.19 | 1,914,417 |
| 2017-10-16 | $33.08 | $33.32 | $33.00 | $33.26 | $26.22 | 3,143,766 |
| 2017-10-13 | $33.01 | $33.03 | $32.75 | $32.93 | $25.96 | 2,088,259 |
| 2017-10-12 | $33.24 | $33.44 | $32.96 | $33.00 | $26.02 | 1,915,222 |
| 2017-10-11 | $33.07 | $33.30 | $32.93 | $33.19 | $26.17 | 1,877,029 |
| 2017-10-10 | $33.53 | $33.55 | $32.93 | $33.08 | $26.08 | 2,672,504 |
| 2017-10-09 | $33.50 | $33.56 | $33.10 | $33.26 | $26.22 | 1,866,267 |
| 2017-10-06 | $33.50 | $33.73 | $33.15 | $33.44 | $26.36 | 2,634,365 |
| 2017-10-05 | $33.66 | $33.83 | $33.41 | $33.62 | $26.51 | 3,013,860 |
| 2017-10-04 | $33.27 | $33.70 | $33.25 | $33.56 | $26.46 | 2,927,247 |
| 2017-10-03 | $33.01 | $33.48 | $32.81 | $33.23 | $26.20 | 4,006,867 |
| 2017-10-02 | $33.39 | $33.48 | $32.45 | $33.00 | $26.02 | 5,090,172 |
| 2017-09-29 | $33.32 | $33.57 | $33.29 | $33.37 | $26.31 | 2,469,214 |
| 2017-09-28 | $33.11 | $33.52 | $33.00 | $33.33 | $26.28 | 2,512,511 |
| 2017-09-27 | $33.01 | $33.26 | $32.69 | $32.93 | $25.96 | 3,196,681 |
| 2017-09-26 | $33.23 | $33.30 | $32.75 | $32.83 | $25.88 | 2,073,490 |
| 2017-09-25 | $33.03 | $33.39 | $32.86 | $33.13 | $26.12 | 2,555,019 |
| 2017-09-22 | $32.65 | $33.25 | $32.60 | $33.17 | $26.15 | 3,469,609 |
| 2017-09-21 | $32.65 | $32.95 | $32.57 | $32.71 | $25.79 | 2,557,173 |
| 2017-09-20 | $32.51 | $32.75 | $32.39 | $32.62 | $25.72 | 1,907,887 |
| 2017-09-19 | $32.38 | $32.63 | $32.16 | $32.41 | $25.55 | 1,949,593 |
| 2017-09-18 | $32.40 | $32.65 | $32.17 | $32.33 | $25.49 | 2,441,309 |
| 2017-09-15 | $32.10 | $32.33 | $31.97 | $32.29 | $25.46 | 2,443,879 |
| 2017-09-14 | $32.00 | $32.24 | $31.89 | $32.09 | $25.30 | 1,695,723 |
| 2017-09-13 | $32.15 | $32.18 | $31.75 | $32.03 | $25.25 | 2,362,890 |
| 2017-09-12 | $32.31 | $32.34 | $31.95 | $32.20 | $25.39 | 1,808,028 |
| 2017-09-11 | $31.84 | $32.30 | $31.83 | $32.15 | $25.35 | 2,281,729 |
| 2017-09-08 | $31.51 | $31.73 | $31.41 | $31.61 | $24.92 | 1,367,473 |
| 2017-09-07 | $32.01 | $32.10 | $31.40 | $31.62 | $24.93 | 2,809,390 |
| 2017-09-06 | $32.10 | $32.26 | $31.71 | $32.01 | $25.24 | 2,289,971 |
| 2017-09-05 | $32.37 | $32.56 | $31.54 | $32.04 | $25.26 | 4,754,638 |
| 2017-09-01 | $32.84 | $33.09 | $32.71 | $32.71 | $25.79 | 3,554,524 |
| 2017-08-31 | $32.74 | $32.84 | $32.39 | $32.73 | $25.80 | 3,060,773 |
| 2017-08-30 | $32.00 | $32.68 | $31.91 | $32.53 | $25.65 | 2,931,381 |
| 2017-08-29 | $31.64 | $31.95 | $31.56 | $31.94 | $25.18 | 2,090,415 |
| 2017-08-28 | $31.67 | $32.17 | $31.61 | $31.95 | $25.19 | 2,218,803 |
| 2017-08-25 | $31.62 | $31.90 | $31.57 | $31.57 | $24.89 | 1,938,008 |
| 2017-08-24 | $31.80 | $31.95 | $31.60 | $31.62 | $24.93 | 1,771,224 |
| 2017-08-23 | $31.74 | $31.87 | $31.56 | $31.80 | $25.07 | 1,806,851 |
| 2017-08-22 | $31.52 | $31.95 | $31.48 | $31.76 | $25.04 | 2,172,061 |
| 2017-08-21 | $31.49 | $31.64 | $31.03 | $31.36 | $24.72 | 2,971,219 |
| 2017-08-18 | $31.51 | $31.79 | $31.14 | $31.52 | $24.85 | 3,259,238 |
| 2017-08-17 | $32.07 | $32.12 | $31.50 | $31.60 | $24.91 | 3,075,283 |
| 2017-08-16 | $32.36 | $32.47 | $32.10 | $32.17 | $25.36 | 1,470,356 |
| 2017-08-15 | $32.59 | $32.60 | $32.26 | $32.26 | $25.43 | 2,157,057 |
| 2017-08-14 | $32.24 | $32.77 | $32.23 | $32.43 | $25.57 | 3,284,852 |
| 2017-08-11 | $32.03 | $32.13 | $31.60 | $31.95 | $25.19 | 4,904,890 |
| 2017-08-10 | $33.27 | $33.32 | $31.82 | $32.30 | $25.46 | 7,547,088 |
| 2017-08-09 | $33.65 | $33.73 | $33.30 | $33.40 | $26.33 | 4,775,215 |
| 2017-08-08 | $33.90 | $34.32 | $33.76 | $33.79 | $26.64 | 4,853,194 |
| 2017-08-07 | $33.97 | $34.07 | $33.73 | $33.85 | $26.69 | 2,592,744 |
| 2017-08-04 | $33.33 | $34.02 | $33.29 | $33.78 | $26.63 | 4,048,285 |
| 2017-08-03 | $33.11 | $33.43 | $33.06 | $33.18 | $26.16 | 2,451,632 |
| 2017-08-02 | $33.59 | $33.62 | $32.89 | $33.21 | $26.18 | 8,951,976 |
| 2017-08-01 | $33.59 | $33.92 | $33.36 | $33.50 | $26.41 | 2,542,852 |
| 2017-07-31 | $33.50 | $33.54 | $33.18 | $33.45 | $26.37 | 2,536,234 |
| 2017-07-28 | $33.70 | $33.73 | $33.31 | $33.53 | $26.43 | 2,389,339 |
| 2017-07-27 | $34.10 | $34.21 | $33.19 | $33.77 | $26.62 | 4,922,245 |
| 2017-07-26 | $34.70 | $34.95 | $34.47 | $34.49 | $26.76 | 5,502,016 |
| 2017-07-25 | $34.56 | $34.80 | $34.43 | $34.55 | $26.81 | 3,591,691 |
| 2017-07-24 | $34.50 | $34.71 | $34.31 | $34.35 | $26.65 | 3,140,172 |
| 2017-07-21 | $34.48 | $34.69 | $34.09 | $34.42 | $26.71 | 3,050,906 |
| 2017-07-20 | $34.67 | $34.97 | $34.01 | $34.28 | $26.60 | 7,950,671 |
| 2017-07-19 | $34.83 | $35.09 | $34.56 | $34.78 | $26.99 | 4,428,804 |
| 2017-07-18 | $34.55 | $34.60 | $34.35 | $34.51 | $26.78 | 2,625,956 |
| 2017-07-17 | $34.50 | $34.81 | $34.44 | $34.55 | $26.81 | 3,303,025 |
| 2017-07-14 | $33.75 | $34.55 | $33.69 | $34.44 | $26.72 | 3,530,572 |
| 2017-07-13 | $33.81 | $34.10 | $33.60 | $33.87 | $26.28 | 2,479,017 |
| 2017-07-12 | $33.82 | $34.10 | $33.64 | $33.67 | $26.13 | 3,419,744 |
| 2017-07-11 | $33.34 | $33.66 | $33.15 | $33.53 | $26.02 | 2,602,086 |
| 2017-07-10 | $33.01 | $33.46 | $32.99 | $33.30 | $25.84 | 2,272,723 |
| 2017-07-07 | $32.97 | $33.08 | $32.61 | $32.99 | $25.60 | 3,478,164 |
| 2017-07-06 | $32.84 | $33.00 | $32.70 | $32.88 | $25.51 | 2,719,480 |
| 2017-07-05 | $33.19 | $33.28 | $32.88 | $33.03 | $25.63 | 3,486,659 |
| 2017-07-03 | $33.55 | $33.55 | $33.02 | $33.12 | $25.70 | 3,893,562 |
| 2017-06-30 | $33.35 | $33.44 | $32.88 | $33.35 | $25.88 | 4,566,097 |
| 2017-06-29 | $33.54 | $33.63 | $32.82 | $33.27 | $25.82 | 3,910,560 |
| 2017-06-28 | $33.10 | $33.63 | $33.06 | $33.34 | $25.87 | 3,286,613 |
| 2017-06-27 | $33.10 | $33.37 | $32.85 | $32.95 | $25.57 | 2,907,662 |
| 2017-06-26 | $33.33 | $33.34 | $32.52 | $33.15 | $25.72 | 2,906,228 |
| 2017-06-23 | $33.10 | $33.33 | $32.97 | $33.14 | $25.72 | 2,269,836 |
| 2017-06-22 | $33.15 | $33.33 | $33.00 | $33.06 | $25.65 | 5,358,822 |
| 2017-06-21 | $32.82 | $33.24 | $32.76 | $32.96 | $25.58 | 3,189,104 |
| 2017-06-20 | $33.07 | $33.16 | $32.64 | $32.94 | $25.56 | 3,606,548 |
| 2017-06-19 | $32.95 | $33.41 | $32.91 | $33.07 | $25.66 | 4,359,578 |
| 2017-06-16 | $32.68 | $32.76 | $32.43 | $32.66 | $25.34 | 2,845,146 |
| 2017-06-15 | $32.52 | $32.63 | $32.13 | $32.54 | $25.25 | 2,869,606 |
| 2017-06-14 | $33.08 | $33.08 | $32.68 | $32.77 | $25.43 | 2,589,032 |
| 2017-06-13 | $32.85 | $33.11 | $32.81 | $32.93 | $25.55 | 3,797,273 |
| 2017-06-12 | $33.30 | $33.40 | $32.40 | $32.63 | $25.32 | 6,840,189 |
| 2017-06-09 | $33.32 | $33.80 | $33.03 | $33.37 | $25.89 | 4,721,750 |
| 2017-06-08 | $33.29 | $33.62 | $33.03 | $33.29 | $25.83 | 4,684,860 |
| 2017-06-07 | $33.16 | $33.54 | $33.05 | $33.29 | $25.83 | 3,683,799 |
| 2017-06-06 | $33.25 | $33.34 | $33.01 | $33.11 | $25.69 | 4,710,836 |
| 2017-06-05 | $33.70 | $33.79 | $33.22 | $33.32 | $25.86 | 6,010,890 |
| 2017-06-02 | $33.49 | $33.93 | $33.48 | $33.69 | $26.14 | 5,738,644 |
| 2017-06-01 | $32.99 | $33.79 | $32.93 | $33.45 | $25.96 | 7,322,055 |
| 2017-05-31 | $32.98 | $33.08 | $32.36 | $32.88 | $25.51 | 3,939,626 |
| 2017-05-30 | $32.77 | $33.09 | $32.71 | $32.86 | $25.50 | 5,149,520 |
| 2017-05-26 | $32.47 | $32.65 | $32.37 | $32.58 | $25.28 | 4,348,856 |
| 2017-05-25 | $32.63 | $32.76 | $32.45 | $32.47 | $25.20 | 3,747,174 |
| 2017-05-24 | $32.72 | $32.80 | $32.42 | $32.53 | $25.24 | 4,377,096 |
| 2017-05-23 | $32.23 | $33.01 | $32.19 | $32.47 | $25.20 | 11,464,168 |
| 2017-05-22 | $31.45 | $32.33 | $31.35 | $31.88 | $24.74 | 20,886,751 |
| 2017-05-19 | $29.34 | $30.05 | $29.32 | $29.87 | $23.18 | 3,980,579 |
| 2017-05-18 | $29.17 | $29.41 | $29.03 | $29.28 | $22.72 | 6,941,455 |
| 2017-05-17 | $29.91 | $30.00 | $29.06 | $29.32 | $22.75 | 5,583,590 |
| 2017-05-16 | $30.23 | $30.24 | $29.88 | $30.21 | $23.44 | 2,628,637 |
| 2017-05-15 | $30.00 | $30.27 | $29.97 | $30.11 | $23.36 | 3,623,081 |
| 2017-05-12 | $29.98 | $30.02 | $29.79 | $29.91 | $23.21 | 3,147,355 |
| 2017-05-11 | $30.12 | $30.18 | $29.68 | $30.00 | $23.28 | 3,364,768 |
| 2017-05-10 | $30.02 | $30.20 | $29.92 | $30.02 | $23.29 | 2,751,110 |
| 2017-05-09 | $30.27 | $30.35 | $29.95 | $29.99 | $23.27 | 12,947,720 |
| 2017-05-08 | $30.36 | $30.62 | $30.00 | $30.12 | $23.37 | 5,502,243 |
| 2017-05-05 | $30.22 | $30.37 | $30.00 | $30.28 | $23.50 | 3,493,054 |
| 2017-05-04 | $30.81 | $30.88 | $30.18 | $30.26 | $23.48 | 5,363,647 |
| 2017-05-03 | $30.75 | $30.88 | $30.71 | $30.79 | $23.89 | 3,128,133 |
| 2017-05-02 | $30.98 | $31.08 | $30.74 | $30.75 | $23.86 | 4,420,806 |
| 2017-05-01 | $30.98 | $31.20 | $30.83 | $30.84 | $23.93 | 4,574,242 |
| 2017-04-28 | $31.03 | $31.03 | $30.75 | $30.84 | $23.93 | 5,412,757 |
| 2017-04-27 | $30.45 | $31.03 | $30.15 | $30.97 | $24.03 | 7,141,286 |
| 2017-04-26 | $31.08 | $31.44 | $30.97 | $31.27 | $23.60 | 6,408,888 |
| 2017-04-25 | $30.63 | $31.17 | $30.59 | $30.89 | $23.31 | 12,027,180 |
| 2017-04-24 | $31.10 | $31.17 | $30.14 | $30.43 | $22.97 | 9,706,394 |
| 2017-04-21 | $30.59 | $30.64 | $30.16 | $30.28 | $22.85 | 10,118,467 |
| 2017-04-20 | $30.97 | $31.05 | $30.06 | $30.22 | $22.81 | 12,201,566 |
| 2017-04-19 | $29.73 | $30.35 | $29.70 | $30.06 | $22.69 | 5,064,522 |
| 2017-04-18 | $29.17 | $29.84 | $29.05 | $29.60 | $22.34 | 3,993,206 |
| 2017-04-17 | $28.87 | $29.27 | $28.86 | $29.25 | $22.08 | 3,073,377 |
| 2017-04-13 | $29.25 | $29.51 | $28.85 | $28.86 | $21.78 | 3,668,189 |
| 2017-04-12 | $29.20 | $29.31 | $29.00 | $29.26 | $22.08 | 2,138,962 |
| 2017-04-11 | $29.33 | $29.49 | $29.17 | $29.24 | $22.07 | 2,790,206 |
| 2017-04-10 | $29.40 | $29.59 | $29.27 | $29.44 | $22.22 | 2,690,708 |
| 2017-04-07 | $29.55 | $29.92 | $29.30 | $29.39 | $22.18 | 4,059,975 |
| 2017-04-06 | $29.45 | $30.12 | $29.40 | $29.76 | $22.46 | 2,959,810 |
| 2017-04-05 | $29.88 | $29.99 | $29.44 | $29.47 | $22.24 | 3,218,104 |
| 2017-04-04 | $29.40 | $29.69 | $29.30 | $29.64 | $22.37 | 1,876,593 |
| 2017-04-03 | $29.70 | $29.78 | $29.18 | $29.54 | $22.30 | 4,031,735 |
| 2017-03-31 | $29.73 | $29.80 | $29.61 | $29.70 | $22.42 | 3,019,220 |
| 2017-03-30 | $29.50 | $29.78 | $29.45 | $29.69 | $22.41 | 3,781,681 |
| 2017-03-29 | $29.68 | $29.68 | $29.12 | $29.31 | $22.12 | 6,175,347 |
| 2017-03-28 | $29.57 | $29.85 | $29.50 | $29.62 | $22.36 | 2,926,670 |
| 2017-03-27 | $29.45 | $29.60 | $29.19 | $29.59 | $22.33 | 4,091,479 |
| 2017-03-24 | $29.89 | $30.06 | $29.51 | $29.68 | $22.40 | 2,615,036 |
| 2017-03-23 | $29.90 | $30.22 | $29.67 | $29.89 | $22.56 | 3,084,365 |
| 2017-03-22 | $29.87 | $30.18 | $29.50 | $29.98 | $22.63 | 4,460,553 |
| 2017-03-21 | $30.74 | $30.74 | $29.82 | $30.01 | $22.65 | 5,859,381 |
| 2017-03-20 | $30.66 | $30.74 | $30.46 | $30.53 | $23.04 | 2,847,449 |
| 2017-03-17 | $30.65 | $30.83 | $30.59 | $30.59 | $23.09 | 3,204,972 |
| 2017-03-16 | $30.88 | $30.91 | $30.36 | $30.60 | $23.10 | 4,301,524 |
| 2017-03-15 | $30.49 | $30.75 | $30.36 | $30.51 | $23.03 | 5,387,956 |
| 2017-03-14 | $30.32 | $30.42 | $30.00 | $30.24 | $22.82 | 3,887,657 |
| 2017-03-13 | $30.07 | $30.58 | $29.83 | $30.35 | $22.91 | 12,509,424 |
| 2017-03-10 | $28.75 | $29.05 | $28.72 | $28.94 | $21.84 | 2,935,361 |
| 2017-03-09 | $29.08 | $29.27 | $28.45 | $28.62 | $21.60 | 6,262,883 |
| 2017-03-08 | $29.61 | $29.61 | $29.01 | $29.10 | $21.96 | 3,002,525 |
| 2017-03-07 | $29.50 | $29.50 | $29.13 | $29.39 | $22.18 | 2,424,968 |
| 2017-03-06 | $29.66 | $29.75 | $29.45 | $29.52 | $22.28 | 1,922,752 |
| 2017-03-03 | $29.62 | $29.83 | $29.36 | $29.66 | $22.39 | 4,017,709 |
| 2017-03-02 | $29.91 | $30.07 | $29.68 | $29.68 | $22.40 | 2,404,818 |
| 2017-03-01 | $29.99 | $30.13 | $29.81 | $30.00 | $22.64 | 4,165,131 |
| 2017-02-28 | $29.72 | $29.90 | $29.28 | $29.54 | $22.30 | 3,061,913 |
| 2017-02-27 | $29.43 | $29.90 | $29.14 | $29.79 | $22.48 | 3,842,178 |
| 2017-02-24 | $29.57 | $29.64 | $29.19 | $29.54 | $22.30 | 4,376,462 |
| 2017-02-23 | $30.42 | $30.44 | $29.55 | $29.83 | $22.51 | 4,788,040 |
| 2017-02-22 | $30.48 | $30.59 | $30.22 | $30.32 | $22.88 | 2,156,077 |
| 2017-02-21 | $30.37 | $30.60 | $30.30 | $30.55 | $23.06 | 5,324,834 |
| 2017-02-17 | $30.30 | $30.33 | $30.02 | $30.22 | $22.81 | 3,917,470 |
| 2017-02-16 | $30.84 | $31.15 | $30.34 | $30.40 | $22.94 | 7,116,144 |
| 2017-02-15 | $30.73 | $31.06 | $30.50 | $30.94 | $23.35 | 4,679,704 |
| 2017-02-14 | $30.52 | $30.68 | $30.37 | $30.45 | $22.98 | 3,775,126 |
| 2017-02-13 | $30.58 | $30.69 | $30.28 | $30.45 | $22.98 | 3,104,636 |
| 2017-02-10 | $30.19 | $30.43 | $30.02 | $30.35 | $22.91 | 3,262,324 |
| 2017-02-09 | $30.47 | $30.50 | $29.83 | $30.17 | $22.77 | 5,034,223 |
| 2017-02-08 | $30.36 | $30.83 | $30.17 | $30.53 | $23.04 | 3,736,505 |
| 2017-02-07 | $30.68 | $30.91 | $30.36 | $30.55 | $23.06 | 3,658,808 |
| 2017-02-06 | $30.60 | $30.80 | $30.52 | $30.62 | $23.11 | 3,997,549 |
| 2017-02-03 | $31.16 | $31.33 | $30.54 | $30.74 | $23.20 | 3,942,866 |
| 2017-02-02 | $30.80 | $30.83 | $30.26 | $30.79 | $23.24 | 3,850,137 |
| 2017-02-01 | $31.03 | $31.69 | $31.01 | $31.16 | $23.16 | 7,002,140 |
| 2017-01-31 | $30.84 | $30.98 | $30.24 | $30.63 | $22.77 | 3,586,035 |
| 2017-01-30 | $31.12 | $31.30 | $30.61 | $31.02 | $23.06 | 3,738,703 |
| 2017-01-27 | $31.38 | $31.42 | $31.13 | $31.30 | $23.27 | 4,832,616 |
| 2017-01-26 | $31.05 | $31.50 | $30.86 | $31.21 | $23.20 | 6,669,570 |
| 2017-01-25 | $30.40 | $30.65 | $30.05 | $30.62 | $22.76 | 7,151,914 |
| 2017-01-24 | $29.56 | $30.51 | $29.47 | $30.31 | $22.53 | 5,439,640 |
| 2017-01-23 | $29.65 | $29.84 | $29.50 | $29.57 | $21.98 | 3,205,958 |
| 2017-01-20 | $29.54 | $29.60 | $29.20 | $29.58 | $21.99 | 3,715,832 |
| 2017-01-19 | $29.56 | $29.63 | $28.98 | $29.31 | $21.79 | 4,032,270 |
| 2017-01-18 | $29.58 | $29.67 | $29.15 | $29.58 | $21.99 | 2,745,492 |
| 2017-01-17 | $30.17 | $30.20 | $29.39 | $29.67 | $22.06 | 3,932,890 |
| 2017-01-13 | $30.20 | $30.48 | $30.09 | $30.09 | $22.37 | 3,524,561 |
| 2017-01-12 | $30.18 | $30.24 | $29.90 | $30.20 | $22.45 | 3,226,293 |
| 2017-01-11 | $29.90 | $30.30 | $29.90 | $30.21 | $22.46 | 3,799,883 |
| 2017-01-10 | $30.46 | $30.49 | $29.90 | $30.07 | $22.35 | 5,295,933 |
| 2017-01-09 | $30.74 | $31.16 | $30.17 | $30.47 | $22.65 | 5,750,082 |
| 2017-01-06 | $30.70 | $30.91 | $30.21 | $30.51 | $22.68 | 6,141,044 |
| 2017-01-05 | $29.85 | $30.63 | $29.70 | $30.42 | $22.61 | 7,737,485 |
| 2017-01-04 | $28.50 | $30.48 | $28.50 | $29.80 | $22.15 | 14,729,520 |
| 2017-01-03 | $27.50 | $28.22 | $27.35 | $28.12 | $20.90 | 8,002,050 |
| 2016-12-30 | $27.13 | $27.15 | $26.65 | $27.03 | $20.09 | 5,334,234 |
| 2016-12-29 | $27.32 | $27.57 | $26.94 | $27.15 | $20.18 | 4,335,309 |
| 2016-12-28 | $27.74 | $27.87 | $27.27 | $27.33 | $20.32 | 3,863,107 |
| 2016-12-27 | $28.16 | $28.21 | $27.70 | $27.74 | $20.62 | 3,851,620 |
| 2016-12-23 | $27.95 | $28.22 | $27.72 | $28.14 | $20.92 | 2,733,095 |
| 2016-12-22 | $28.41 | $28.48 | $27.92 | $27.99 | $20.81 | 4,271,116 |
| 2016-12-21 | $28.76 | $28.86 | $28.38 | $28.50 | $21.19 | 3,245,763 |
| 2016-12-20 | $29.08 | $29.44 | $28.77 | $28.91 | $21.49 | 4,298,419 |
| 2016-12-19 | $28.92 | $29.13 | $28.75 | $29.08 | $21.62 | 3,401,786 |
| 2016-12-16 | $29.61 | $29.70 | $28.92 | $28.97 | $21.54 | 21,389,783 |
| 2016-12-15 | $29.10 | $29.68 | $29.05 | $29.23 | $21.73 | 4,853,939 |
| 2016-12-14 | $29.13 | $29.67 | $28.95 | $29.10 | $21.63 | 3,612,656 |
| 2016-12-13 | $29.38 | $29.55 | $29.01 | $29.33 | $21.80 | 3,748,705 |
| 2016-12-12 | $29.50 | $29.50 | $28.55 | $29.29 | $21.77 | 6,304,579 |
| 2016-12-09 | $29.80 | $30.25 | $29.48 | $29.52 | $21.95 | 12,007,729 |
| 2016-12-08 | $28.66 | $29.95 | $28.54 | $29.81 | $22.16 | 11,925,065 |
| 2016-12-07 | $26.63 | $28.75 | $26.60 | $28.57 | $21.24 | 13,422,673 |
| 2016-12-06 | $26.61 | $26.64 | $26.20 | $26.55 | $19.74 | 3,837,175 |
| 2016-12-05 | $25.95 | $26.50 | $25.82 | $26.40 | $19.63 | 2,995,597 |
| 2016-12-02 | $26.03 | $26.13 | $25.57 | $25.86 | $19.22 | 3,431,519 |
| 2016-12-01 | $25.97 | $26.39 | $25.70 | $26.15 | $19.44 | 4,824,530 |
| 2016-11-30 | $26.20 | $26.48 | $25.71 | $25.74 | $19.14 | 3,374,617 |
| 2016-11-29 | $25.84 | $26.17 | $25.68 | $25.99 | $19.32 | 2,578,888 |
| 2016-11-28 | $26.39 | $26.54 | $25.76 | $25.81 | $19.19 | 4,329,016 |
| 2016-11-25 | $26.01 | $26.66 | $26.00 | $26.55 | $19.74 | 1,970,370 |
| 2016-11-23 | $26.29 | $26.50 | $25.95 | $26.03 | $19.35 | 4,306,165 |
| 2016-11-22 | $26.46 | $26.63 | $26.34 | $26.49 | $19.69 | 3,173,746 |
| 2016-11-21 | $26.87 | $26.87 | $26.11 | $26.35 | $19.59 | 5,213,678 |
| 2016-11-18 | $26.00 | $26.61 | $25.81 | $26.60 | $19.77 | 5,052,365 |
| 2016-11-17 | $25.58 | $26.12 | $25.43 | $25.90 | $19.25 | 3,679,908 |
| 2016-11-16 | $25.81 | $25.97 | $25.30 | $25.56 | $19.00 | 4,339,488 |
| 2016-11-15 | $25.41 | $26.00 | $25.20 | $25.90 | $19.25 | 6,076,258 |
| 2016-11-14 | $24.50 | $25.31 | $24.45 | $25.27 | $18.79 | 7,727,561 |
| 2016-11-11 | $24.59 | $24.66 | $24.10 | $24.20 | $17.99 | 7,100,876 |
| 2016-11-10 | $23.99 | $24.64 | $23.72 | $24.53 | $18.24 | 9,968,326 |
| 2016-11-09 | $23.98 | $24.08 | $23.33 | $23.69 | $17.61 | 9,296,804 |
| 2016-11-08 | $23.84 | $24.08 | $23.52 | $24.04 | $17.87 | 3,874,288 |
| 2016-11-07 | $24.00 | $24.21 | $23.67 | $23.86 | $17.74 | 3,750,419 |
| 2016-11-04 | $23.70 | $24.10 | $23.51 | $23.54 | $17.50 | 3,129,491 |
| 2016-11-03 | $24.01 | $24.17 | $23.70 | $23.84 | $17.72 | 3,429,735 |
| 2016-11-02 | $24.80 | $24.87 | $24.33 | $24.36 | $17.80 | 4,037,933 |
| 2016-11-01 | $25.15 | $25.65 | $24.80 | $24.92 | $18.21 | 3,302,569 |
| 2016-10-31 | $25.55 | $25.78 | $25.02 | $25.03 | $18.29 | 2,671,925 |
| 2016-10-28 | $25.48 | $25.93 | $25.35 | $25.50 | $18.64 | 3,880,516 |
| 2016-10-27 | $26.00 | $26.30 | $25.16 | $25.34 | $18.52 | 6,865,522 |
| 2016-10-26 | $25.10 | $25.46 | $24.94 | $25.38 | $18.55 | 5,455,402 |
| 2016-10-25 | $24.80 | $25.25 | $24.70 | $25.04 | $18.30 | 4,284,455 |
| 2016-10-24 | $24.54 | $25.05 | $24.41 | $24.79 | $18.12 | 4,906,230 |
| 2016-10-21 | $23.53 | $24.11 | $23.41 | $24.07 | $17.59 | 4,458,159 |
| 2016-10-20 | $23.75 | $23.78 | $23.47 | $23.62 | $17.26 | 2,957,119 |
| 2016-10-19 | $23.75 | $24.05 | $23.61 | $23.71 | $17.33 | 4,980,075 |
| 2016-10-18 | $23.80 | $23.80 | $23.38 | $23.61 | $17.26 | 3,569,111 |
| 2016-10-17 | $23.73 | $23.73 | $23.34 | $23.52 | $17.19 | 3,627,191 |
| 2016-10-14 | $23.96 | $24.19 | $23.64 | $23.68 | $17.31 | 3,911,888 |
| 2016-10-13 | $24.00 | $24.02 | $23.74 | $23.84 | $17.42 | 5,397,630 |
| 2016-10-12 | $24.32 | $24.40 | $24.02 | $24.16 | $17.66 | 3,650,805 |
| 2016-10-11 | $24.62 | $24.65 | $24.02 | $24.30 | $17.76 | 4,147,188 |
| 2016-10-10 | $24.79 | $24.88 | $24.52 | $24.66 | $18.02 | 2,064,680 |
| 2016-10-07 | $24.79 | $24.79 | $24.46 | $24.68 | $18.04 | 2,548,742 |
| 2016-10-06 | $25.13 | $25.14 | $24.65 | $24.79 | $18.12 | 3,162,674 |
| 2016-10-05 | $25.25 | $25.36 | $24.98 | $25.14 | $18.37 | 4,127,902 |
| 2016-10-04 | $25.29 | $25.36 | $24.88 | $25.09 | $18.34 | 3,674,067 |
| 2016-10-03 | $25.43 | $25.73 | $25.05 | $25.19 | $18.41 | 2,580,280 |
| 2016-09-30 | $25.26 | $25.70 | $25.05 | $25.53 | $18.66 | 5,698,539 |
| 2016-09-29 | $25.07 | $25.52 | $24.89 | $25.06 | $18.32 | 4,169,847 |
| 2016-09-28 | $25.10 | $25.18 | $24.86 | $25.12 | $18.36 | 3,493,516 |
| 2016-09-27 | $25.35 | $25.44 | $24.92 | $25.00 | $18.27 | 5,416,835 |
| 2016-09-26 | $25.59 | $25.64 | $25.26 | $25.46 | $18.61 | 3,149,229 |
| 2016-09-23 | $26.00 | $26.12 | $25.76 | $25.83 | $18.88 | 3,470,024 |
| 2016-09-22 | $26.50 | $26.61 | $25.96 | $26.05 | $19.04 | 4,356,206 |
| 2016-09-21 | $26.00 | $26.42 | $25.91 | $26.35 | $19.26 | 2,577,098 |
| 2016-09-20 | $26.02 | $26.15 | $25.71 | $25.96 | $18.97 | 2,293,863 |
| 2016-09-19 | $25.80 | $26.09 | $25.72 | $25.83 | $18.88 | 2,000,630 |
| 2016-09-16 | $25.78 | $25.78 | $25.46 | $25.76 | $18.83 | 2,079,800 |
| 2016-09-15 | $25.59 | $26.02 | $25.45 | $25.79 | $18.85 | 2,888,962 |
| 2016-09-14 | $25.69 | $25.74 | $25.30 | $25.59 | $18.70 | 3,069,197 |
| 2016-09-13 | $26.07 | $26.11 | $25.51 | $25.78 | $18.84 | 4,865,648 |
| 2016-09-12 | $25.91 | $26.45 | $25.38 | $26.32 | $19.24 | 4,038,012 |
| 2016-09-09 | $26.63 | $26.65 | $25.92 | $26.17 | $19.13 | 4,551,961 |
| 2016-09-08 | $26.56 | $27.00 | $26.55 | $26.79 | $19.58 | 1,853,633 |
| 2016-09-07 | $26.76 | $26.80 | $26.39 | $26.62 | $19.46 | 2,542,341 |
| 2016-09-06 | $26.95 | $26.99 | $26.47 | $26.70 | $19.51 | 2,287,350 |
| 2016-09-02 | $26.98 | $27.24 | $26.75 | $26.88 | $19.65 | 3,513,230 |
| 2016-09-01 | $27.59 | $27.59 | $26.66 | $26.93 | $19.68 | 3,836,918 |
| 2016-08-31 | $27.67 | $27.67 | $27.17 | $27.42 | $20.04 | 1,544,932 |
| 2016-08-30 | $27.66 | $27.69 | $27.45 | $27.58 | $20.16 | 1,426,826 |
| 2016-08-29 | $27.50 | $27.81 | $27.37 | $27.60 | $20.17 | 2,509,563 |
| 2016-08-26 | $27.83 | $27.97 | $27.10 | $27.44 | $20.05 | 4,042,837 |
| 2016-08-25 | $28.00 | $28.23 | $27.77 | $27.82 | $20.33 | 1,862,109 |
| 2016-08-24 | $28.16 | $28.25 | $28.02 | $28.16 | $20.58 | 2,005,975 |
| 2016-08-23 | $28.36 | $28.51 | $28.19 | $28.23 | $20.63 | 2,845,155 |
| 2016-08-22 | $28.08 | $28.24 | $27.89 | $28.20 | $20.61 | 1,919,291 |
| 2016-08-19 | $28.22 | $28.36 | $28.06 | $28.19 | $20.60 | 1,756,523 |
| 2016-08-18 | $27.89 | $28.40 | $27.89 | $28.32 | $20.70 | 3,507,765 |
| 2016-08-17 | $27.80 | $28.10 | $27.70 | $27.89 | $20.38 | 2,235,508 |
| 2016-08-16 | $27.90 | $27.94 | $27.72 | $27.87 | $20.37 | 1,513,038 |
| 2016-08-15 | $27.62 | $28.07 | $27.60 | $27.94 | $20.42 | 2,026,576 |
| 2016-08-12 | $27.78 | $27.90 | $27.58 | $27.60 | $20.17 | 2,933,978 |
| 2016-08-11 | $27.95 | $28.23 | $27.88 | $27.90 | $20.39 | 2,049,104 |
| 2016-08-10 | $27.85 | $28.07 | $27.66 | $27.83 | $20.34 | 2,506,206 |
| 2016-08-09 | $27.72 | $28.15 | $27.66 | $27.89 | $20.38 | 5,919,027 |
| 2016-08-08 | $27.46 | $27.68 | $27.26 | $27.63 | $20.19 | 3,695,301 |
| 2016-08-05 | $26.81 | $27.29 | $26.77 | $27.19 | $19.87 | 4,201,525 |
| 2016-08-04 | $26.69 | $26.86 | $26.38 | $26.63 | $19.46 | 3,929,709 |
| 2016-08-03 | $25.95 | $26.71 | $25.93 | $26.66 | $19.48 | 5,812,176 |
| 2016-08-02 | $26.33 | $26.45 | $25.84 | $25.95 | $18.97 | 4,885,153 |
| 2016-08-01 | $26.80 | $26.90 | $26.41 | $26.47 | $19.35 | 5,017,313 |
| 2016-07-29 | $26.88 | $27.03 | $26.68 | $26.84 | $19.62 | 2,166,027 |
| 2016-07-28 | $27.14 | $27.21 | $26.82 | $26.99 | $19.73 | 3,890,280 |
| 2016-07-27 | $27.69 | $28.02 | $27.30 | $27.50 | $19.83 | 6,006,340 |
| 2016-07-26 | $27.70 | $27.84 | $27.49 | $27.67 | $19.96 | 4,885,994 |
| 2016-07-25 | $27.47 | $28.28 | $27.45 | $27.68 | $19.96 | 6,129,114 |
| 2016-07-22 | $26.85 | $27.52 | $26.82 | $27.42 | $19.78 | 5,742,921 |
| 2016-07-21 | $26.09 | $26.99 | $26.04 | $26.83 | $19.35 | 7,131,302 |
| 2016-07-20 | $25.30 | $26.03 | $25.01 | $25.84 | $18.64 | 5,220,121 |
| 2016-07-19 | $25.03 | $25.33 | $24.97 | $25.30 | $18.25 | 2,349,971 |
| 2016-07-18 | $25.00 | $25.24 | $24.96 | $25.13 | $18.12 | 4,415,601 |
| 2016-07-15 | $25.20 | $25.24 | $24.94 | $25.00 | $18.03 | 3,062,737 |
| 2016-07-14 | $25.05 | $25.31 | $24.93 | $25.07 | $18.08 | 3,570,988 |
| 2016-07-13 | $24.60 | $25.00 | $24.17 | $24.80 | $17.89 | 4,567,832 |
| 2016-07-12 | $24.37 | $24.91 | $24.20 | $24.57 | $17.72 | 6,963,414 |
| 2016-07-11 | $24.12 | $24.51 | $24.02 | $24.10 | $17.38 | 4,460,219 |
| 2016-07-08 | $23.64 | $24.12 | $23.50 | $24.00 | $17.31 | 5,146,077 |
| 2016-07-07 | $23.20 | $23.55 | $23.05 | $23.41 | $16.88 | 6,719,387 |
| 2016-07-06 | $23.01 | $23.07 | $22.45 | $22.96 | $16.56 | 13,704,438 |
| 2016-07-05 | $24.28 | $24.28 | $23.25 | $23.25 | $16.77 | 7,262,385 |
| 2016-07-01 | $24.45 | $24.83 | $24.35 | $24.50 | $17.67 | 2,811,561 |
| 2016-06-30 | $24.90 | $24.97 | $24.35 | $24.54 | $17.70 | 3,411,958 |
| 2016-06-29 | $24.01 | $24.75 | $23.85 | $24.75 | $17.85 | 4,295,974 |
| 2016-06-28 | $23.98 | $24.26 | $23.52 | $23.86 | $17.21 | 5,615,535 |
| 2016-06-27 | $24.03 | $24.08 | $23.26 | $23.32 | $16.82 | 6,597,866 |
| 2016-06-24 | $24.44 | $25.49 | $24.35 | $24.47 | $17.65 | 7,154,857 |
| 2016-06-23 | $25.43 | $25.89 | $25.33 | $25.88 | $18.67 | 5,039,204 |
| 2016-06-22 | $25.33 | $25.60 | $25.07 | $25.17 | $18.15 | 2,334,864 |
| 2016-06-21 | $25.68 | $25.86 | $25.28 | $25.32 | $18.26 | 4,050,268 |
| 2016-06-20 | $25.37 | $25.93 | $25.34 | $25.49 | $18.38 | 4,706,796 |
| 2016-06-17 | $24.95 | $25.19 | $24.57 | $24.91 | $17.97 | 3,321,320 |
| 2016-06-16 | $24.98 | $25.09 | $24.46 | $24.92 | $17.97 | 3,300,259 |
| 2016-06-15 | $25.23 | $25.40 | $24.90 | $25.20 | $18.18 | 4,752,304 |
| 2016-06-14 | $25.69 | $25.78 | $24.84 | $25.05 | $18.07 | 4,348,401 |
| 2016-06-13 | $25.82 | $26.14 | $25.74 | $25.74 | $18.56 | 2,798,479 |
| 2016-06-10 | $26.14 | $26.20 | $25.85 | $26.07 | $18.80 | 4,627,498 |
| 2016-06-09 | $26.85 | $26.89 | $26.45 | $26.50 | $19.11 | 2,077,102 |
| 2016-06-08 | $26.75 | $27.12 | $26.70 | $26.92 | $19.42 | 2,982,027 |
| 2016-06-07 | $26.72 | $27.00 | $26.65 | $26.72 | $19.27 | 4,862,735 |
| 2016-06-06 | $26.14 | $26.73 | $26.08 | $26.70 | $19.26 | 3,331,317 |
| 2016-06-03 | $26.03 | $26.12 | $25.65 | $26.09 | $18.82 | 2,555,422 |
| 2016-06-02 | $26.11 | $26.32 | $25.97 | $26.28 | $18.95 | 2,440,017 |
| 2016-06-01 | $25.95 | $26.51 | $25.72 | $26.26 | $18.94 | 2,759,164 |
| 2016-05-31 | $26.85 | $27.00 | $25.93 | $26.19 | $18.89 | 5,215,893 |
| 2016-05-27 | $26.53 | $27.24 | $26.49 | $26.79 | $19.32 | 3,409,222 |
| 2016-05-26 | $26.71 | $26.85 | $26.37 | $26.50 | $19.11 | 1,686,963 |
| 2016-05-25 | $26.36 | $27.29 | $26.29 | $26.71 | $19.26 | 4,816,774 |
| 2016-05-24 | $25.46 | $26.30 | $25.33 | $26.18 | $18.88 | 4,186,389 |
| 2016-05-23 | $25.46 | $25.54 | $25.14 | $25.23 | $18.20 | 2,779,770 |
| 2016-05-20 | $24.89 | $25.72 | $24.75 | $25.45 | $18.36 | 12,139,618 |
| 2016-05-19 | $25.22 | $25.22 | $24.21 | $24.79 | $17.88 | 7,150,730 |
| 2016-05-18 | $26.00 | $26.32 | $25.26 | $25.29 | $18.24 | 8,437,808 |
| 2016-05-17 | $25.83 | $26.30 | $25.67 | $26.06 | $18.80 | 2,386,921 |
| 2016-05-16 | $25.81 | $26.19 | $25.80 | $25.93 | $18.70 | 3,786,914 |
| 2016-05-13 | $26.12 | $26.46 | $25.61 | $25.80 | $18.61 | 3,056,915 |
| 2016-05-12 | $26.90 | $26.98 | $25.89 | $26.35 | $19.00 | 4,291,578 |
| 2016-05-11 | $26.74 | $26.98 | $26.61 | $26.78 | $19.31 | 2,266,391 |
| 2016-05-10 | $26.95 | $27.30 | $26.76 | $26.95 | $19.44 | 2,391,729 |
| 2016-05-09 | $26.85 | $26.87 | $26.31 | $26.78 | $19.31 | 3,314,803 |
| 2016-05-06 | $26.50 | $26.92 | $26.44 | $26.68 | $19.24 | 1,979,299 |
| 2016-05-05 | $26.76 | $26.98 | $26.38 | $26.76 | $19.30 | 2,637,480 |
| 2016-05-04 | $26.90 | $27.07 | $26.33 | $26.59 | $19.18 | 3,340,540 |
| 2016-05-03 | $27.32 | $27.34 | $26.52 | $27.04 | $19.50 | 4,131,885 |
| 2016-05-02 | $27.49 | $27.88 | $27.45 | $27.64 | $19.93 | 2,419,133 |
| 2016-04-29 | $27.74 | $27.76 | $27.05 | $27.44 | $19.79 | 3,365,865 |
| 2016-04-28 | $28.37 | $28.60 | $27.67 | $27.78 | $20.04 | 3,508,470 |
| 2016-04-27 | $28.80 | $29.02 | $28.54 | $28.84 | $20.59 | 3,131,900 |
| 2016-04-26 | $28.40 | $28.93 | $28.38 | $28.67 | $20.47 | 3,115,180 |
| 2016-04-25 | $28.40 | $28.44 | $28.04 | $28.29 | $20.20 | 2,404,663 |
| 2016-04-22 | $27.95 | $28.85 | $27.90 | $28.45 | $20.31 | 2,977,129 |
| 2016-04-21 | $29.35 | $29.46 | $28.10 | $28.23 | $20.16 | 5,951,910 |
| 2016-04-20 | $29.44 | $29.60 | $29.09 | $29.44 | $21.02 | 3,849,040 |
| 2016-04-19 | $29.21 | $29.51 | $29.09 | $29.39 | $20.99 | 3,839,976 |
| 2016-04-18 | $28.72 | $29.25 | $28.64 | $29.03 | $20.73 | 3,284,903 |
| 2016-04-15 | $28.92 | $29.36 | $28.63 | $28.78 | $20.55 | 2,841,754 |
| 2016-04-14 | $28.56 | $29.05 | $28.23 | $29.01 | $20.71 | 4,956,176 |
| 2016-04-13 | $27.44 | $28.67 | $27.42 | $28.59 | $20.41 | 5,403,398 |
| 2016-04-12 | $26.67 | $27.40 | $26.32 | $27.17 | $19.40 | 3,626,311 |
| 2016-04-11 | $26.77 | $27.03 | $26.53 | $26.53 | $18.94 | 3,185,191 |
| 2016-04-08 | $27.22 | $27.34 | $26.43 | $26.67 | $19.04 | 4,456,939 |
| 2016-04-07 | $27.40 | $27.73 | $26.86 | $26.90 | $19.21 | 3,760,726 |
| 2016-04-06 | $27.40 | $27.69 | $27.01 | $27.59 | $19.70 | 2,594,164 |
| 2016-04-05 | $27.12 | $27.50 | $26.78 | $27.34 | $19.52 | 2,557,332 |
| 2016-04-04 | $28.11 | $28.17 | $27.32 | $27.40 | $19.56 | 4,971,596 |
| 2016-04-01 | $27.80 | $28.22 | $27.43 | $28.13 | $20.09 | 3,155,977 |
| 2016-03-31 | $27.81 | $28.22 | $27.79 | $28.05 | $20.03 | 2,151,454 |
| 2016-03-30 | $27.94 | $28.19 | $27.69 | $27.94 | $19.95 | 3,889,453 |
| 2016-03-29 | $26.20 | $27.67 | $25.99 | $27.58 | $19.69 | 5,602,155 |
| 2016-03-28 | $26.55 | $26.59 | $26.17 | $26.31 | $18.79 | 3,483,906 |
| 2016-03-24 | $26.60 | $26.62 | $25.93 | $26.45 | $18.89 | 4,479,625 |
| 2016-03-23 | $27.71 | $27.88 | $26.83 | $26.96 | $19.25 | 4,102,527 |
| 2016-03-22 | $27.73 | $27.99 | $27.56 | $27.80 | $19.85 | 2,704,431 |
| 2016-03-21 | $27.83 | $28.18 | $27.55 | $28.02 | $20.01 | 4,258,101 |
| 2016-03-18 | $28.43 | $28.67 | $27.78 | $27.99 | $19.99 | 4,246,449 |
| 2016-03-17 | $27.77 | $28.65 | $27.55 | $28.18 | $20.12 | 4,932,563 |
| 2016-03-16 | $27.01 | $28.09 | $26.94 | $27.77 | $19.83 | 4,040,422 |
| 2016-03-15 | $27.10 | $27.16 | $26.44 | $27.08 | $19.34 | 3,156,527 |
| 2016-03-14 | $27.62 | $27.68 | $27.14 | $27.31 | $19.50 | 3,919,477 |
| 2016-03-11 | $27.85 | $27.89 | $27.15 | $27.52 | $19.65 | 5,349,789 |
| 2016-03-10 | $27.85 | $27.93 | $26.75 | $27.37 | $19.54 | 4,878,343 |
| 2016-03-09 | $28.45 | $28.70 | $27.42 | $27.62 | $19.72 | 5,965,137 |
| 2016-03-08 | $28.79 | $28.99 | $28.08 | $28.25 | $20.17 | 6,360,040 |
| 2016-03-07 | $28.70 | $29.19 | $28.42 | $29.06 | $20.75 | 4,787,947 |
| 2016-03-04 | $28.70 | $29.34 | $28.39 | $29.07 | $20.76 | 6,582,420 |
| 2016-03-03 | $28.01 | $28.59 | $27.52 | $28.54 | $20.38 | 5,779,262 |
| 2016-03-02 | $27.21 | $28.20 | $26.67 | $28.08 | $20.05 | 6,646,847 |
| 2016-03-01 | $26.44 | $27.75 | $26.40 | $27.05 | $19.31 | 7,072,209 |
| 2016-02-29 | $25.60 | $26.30 | $25.24 | $25.97 | $18.54 | 5,018,716 |
| 2016-02-26 | $25.75 | $26.32 | $25.58 | $25.61 | $18.29 | 5,243,210 |
| 2016-02-25 | $25.77 | $25.93 | $25.05 | $25.48 | $18.19 | 6,390,192 |
| 2016-02-24 | $25.26 | $25.89 | $24.67 | $25.73 | $18.37 | 4,546,967 |
| 2016-02-23 | $26.50 | $26.70 | $25.30 | $25.74 | $18.38 | 4,477,025 |
| 2016-02-22 | $26.37 | $26.99 | $26.26 | $26.67 | $19.04 | 5,095,946 |
| 2016-02-19 | $26.08 | $26.31 | $25.61 | $25.87 | $18.47 | 4,455,037 |
| 2016-02-18 | $26.89 | $26.89 | $26.16 | $26.47 | $18.90 | 4,300,069 |
| 2016-02-17 | $26.27 | $26.97 | $25.97 | $26.63 | $19.01 | 7,136,197 |
| 2016-02-16 | $25.53 | $25.97 | $24.49 | $25.97 | $18.54 | 6,815,729 |
| 2016-02-12 | $23.56 | $24.68 | $22.67 | $24.63 | $17.59 | 9,963,751 |
| 2016-02-11 | $23.55 | $24.54 | $22.61 | $23.02 | $16.44 | 10,452,046 |
| 2016-02-10 | $24.92 | $25.35 | $24.50 | $24.50 | $17.49 | 5,785,028 |
| 2016-02-09 | $23.72 | $25.12 | $23.60 | $24.46 | $17.47 | 4,999,507 |
| 2016-02-08 | $25.69 | $25.74 | $23.71 | $24.44 | $17.45 | 10,850,937 |
| 2016-02-05 | $26.24 | $27.18 | $26.08 | $26.47 | $18.90 | 5,875,875 |
| 2016-02-04 | $25.86 | $27.33 | $25.73 | $26.35 | $18.81 | 7,623,685 |
| 2016-02-03 | $26.62 | $27.00 | $24.93 | $26.47 | $18.47 | 8,324,612 |
| 2016-02-02 | $26.89 | $27.25 | $26.06 | $26.38 | $18.41 | 8,962,154 |
| 2016-02-01 | $26.20 | $27.62 | $25.60 | $27.37 | $19.10 | 8,012,516 |
| 2016-01-29 | $25.27 | $26.49 | $25.25 | $26.27 | $18.33 | 7,165,717 |
| 2016-01-28 | $25.07 | $25.86 | $24.07 | $25.12 | $17.53 | 7,779,943 |
| 2016-01-27 | $26.25 | $26.46 | $24.98 | $25.60 | $17.87 | 4,930,870 |
| 2016-01-26 | $25.04 | $26.56 | $24.93 | $26.29 | $18.35 | 7,424,931 |
| 2016-01-25 | $26.03 | $26.05 | $25.00 | $25.03 | $17.47 | 5,634,291 |
| 2016-01-22 | $25.06 | $26.22 | $25.01 | $26.21 | $18.29 | 7,988,659 |
| 2016-01-21 | $23.95 | $25.04 | $23.92 | $24.16 | $16.86 | 6,641,137 |
| 2016-01-20 | $23.03 | $24.21 | $22.31 | $23.75 | $16.57 | 9,144,068 |
| 2016-01-19 | $24.88 | $25.13 | $23.52 | $24.01 | $16.76 | 6,337,607 |
| 2016-01-15 | $24.40 | $24.94 | $23.85 | $24.56 | $17.14 | 10,830,935 |
| 2016-01-14 | $24.50 | $25.86 | $23.27 | $25.64 | $17.89 | 9,436,780 |
| 2016-01-13 | $25.39 | $25.86 | $24.21 | $24.45 | $17.06 | 6,789,137 |
| 2016-01-12 | $24.98 | $25.37 | $24.52 | $25.17 | $17.57 | 7,050,049 |
| 2016-01-11 | $25.89 | $25.93 | $24.41 | $24.65 | $17.20 | 10,717,079 |
| 2016-01-08 | $26.61 | $26.81 | $25.46 | $25.50 | $17.80 | 6,507,945 |
| 2016-01-07 | $26.68 | $27.11 | $26.32 | $26.38 | $18.41 | 7,021,310 |
| 2016-01-06 | $27.52 | $27.53 | $26.95 | $27.29 | $19.05 | 7,953,665 |
| 2016-01-05 | $29.04 | $29.05 | $27.92 | $28.14 | $19.64 | 6,047,985 |
| 2016-01-04 | $28.63 | $29.15 | $28.27 | $28.95 | $20.20 | 6,938,489 |
| 2015-12-31 | $29.35 | $29.60 | $28.95 | $29.24 | $20.41 | 5,600,941 |
| 2015-12-30 | $30.00 | $30.19 | $29.56 | $29.71 | $20.73 | 3,790,520 |
| 2015-12-29 | $30.53 | $30.62 | $29.50 | $30.17 | $21.05 | 5,344,852 |
| 2015-12-28 | $30.52 | $30.63 | $30.12 | $30.41 | $21.22 | 2,755,606 |
| 2015-12-24 | $30.70 | $30.92 | $30.44 | $30.67 | $21.40 | 1,605,684 |
| 2015-12-23 | $30.23 | $30.86 | $30.02 | $30.86 | $21.54 | 3,259,841 |
| 2015-12-22 | $30.18 | $30.27 | $29.64 | $30.08 | $20.99 | 6,348,773 |
| 2015-12-21 | $29.96 | $30.62 | $29.87 | $30.11 | $21.01 | 5,026,589 |
| 2015-12-18 | $30.36 | $30.42 | $29.34 | $29.60 | $20.66 | 9,240,814 |
| 2015-12-17 | $30.00 | $30.87 | $29.98 | $30.57 | $21.33 | 7,287,371 |
| 2015-12-16 | $29.20 | $29.85 | $28.63 | $29.80 | $20.80 | 6,039,908 |
| 2015-12-15 | $28.09 | $29.37 | $28.05 | $28.96 | $20.21 | 4,749,363 |
| 2015-12-14 | $28.82 | $28.95 | $26.82 | $27.80 | $19.40 | 10,929,804 |
| 2015-12-11 | $30.00 | $30.02 | $28.50 | $28.82 | $20.11 | 8,309,726 |
| 2015-12-10 | $30.48 | $30.71 | $30.24 | $30.41 | $21.22 | 3,676,123 |
| 2015-12-09 | $31.14 | $31.40 | $30.20 | $30.52 | $21.30 | 5,729,843 |
| 2015-12-08 | $29.82 | $30.07 | $29.20 | $29.99 | $20.93 | 6,479,685 |
| 2015-12-07 | $30.42 | $30.49 | $30.00 | $30.41 | $21.22 | 4,353,658 |
| 2015-12-04 | $30.49 | $30.73 | $30.22 | $30.65 | $21.39 | 3,532,441 |
| 2015-12-03 | $30.63 | $31.16 | $29.98 | $30.40 | $21.22 | 5,850,098 |
| 2015-12-02 | $31.67 | $31.76 | $30.25 | $30.64 | $21.38 | 5,730,757 |
| 2015-12-01 | $31.45 | $31.87 | $31.29 | $31.71 | $22.13 | 3,693,645 |
| 2015-11-30 | $31.11 | $31.25 | $30.60 | $31.23 | $21.79 | 2,949,073 |
| 2015-11-27 | $31.10 | $31.18 | $30.63 | $31.00 | $21.63 | 1,447,377 |
| 2015-11-25 | $30.67 | $31.19 | $30.42 | $31.08 | $21.69 | 3,229,651 |
| 2015-11-24 | $30.75 | $30.91 | $30.50 | $30.67 | $21.40 | 3,982,143 |
| 2015-11-23 | $31.09 | $31.33 | $30.57 | $31.01 | $21.64 | 3,539,999 |
| 2015-11-20 | $31.53 | $31.59 | $30.68 | $31.18 | $21.76 | 4,741,427 |
| 2015-11-19 | $31.75 | $32.07 | $31.32 | $31.44 | $21.94 | 3,355,905 |
| 2015-11-18 | $30.95 | $31.60 | $30.90 | $31.59 | $22.05 | 3,680,972 |
| 2015-11-17 | $31.55 | $31.70 | $30.79 | $30.87 | $21.54 | 5,014,499 |
| 2015-11-16 | $30.54 | $31.50 | $30.39 | $31.38 | $21.90 | 3,636,481 |
| 2015-11-13 | $31.00 | $31.17 | $30.37 | $30.61 | $21.36 | 4,124,361 |
| 2015-11-12 | $31.22 | $31.75 | $30.92 | $31.09 | $21.70 | 3,149,934 |
| 2015-11-11 | $32.38 | $32.43 | $31.36 | $31.55 | $22.02 | 3,944,528 |
| 2015-11-10 | $32.00 | $32.26 | $31.15 | $32.25 | $22.51 | 4,447,800 |
| 2015-11-09 | $32.65 | $32.75 | $31.54 | $32.05 | $22.37 | 5,444,509 |
| 2015-11-06 | $33.61 | $33.68 | $32.57 | $32.88 | $22.95 | 5,204,912 |
| 2015-11-05 | $33.91 | $34.34 | $33.06 | $33.52 | $23.39 | 4,354,831 |
| 2015-11-04 | $34.48 | $34.71 | $33.46 | $33.75 | $23.55 | 5,355,436 |
| 2015-11-03 | $34.15 | $34.65 | $33.82 | $34.59 | $24.14 | 4,173,832 |
| 2015-11-02 | $33.39 | $34.60 | $33.29 | $34.13 | $23.82 | 4,710,354 |
| 2015-10-30 | $33.84 | $34.19 | $32.89 | $33.06 | $23.07 | 3,990,315 |
| 2015-10-29 | $34.19 | $34.62 | $33.77 | $33.78 | $23.57 | 3,752,187 |
| 2015-10-28 | $33.92 | $34.50 | $32.94 | $34.50 | $24.08 | 5,402,827 |
| 2015-10-27 | $34.28 | $34.30 | $33.45 | $34.09 | $23.79 | 3,513,560 |
| 2015-10-26 | $34.43 | $34.57 | $34.21 | $34.42 | $24.02 | 3,981,636 |
| 2015-10-23 | $33.72 | $34.52 | $33.54 | $34.43 | $24.03 | 5,106,943 |
| 2015-10-22 | $33.41 | $33.99 | $33.21 | $33.34 | $23.27 | 3,806,291 |
| 2015-10-21 | $33.54 | $33.88 | $33.32 | $33.62 | $23.12 | 3,783,402 |
| 2015-10-20 | $33.93 | $34.16 | $33.29 | $33.36 | $22.94 | 5,192,297 |
| 2015-10-19 | $34.19 | $34.40 | $33.73 | $33.93 | $23.34 | 4,117,133 |
| 2015-10-16 | $34.64 | $35.00 | $34.21 | $34.52 | $23.74 | 5,718,042 |
| 2015-10-15 | $33.58 | $34.85 | $33.22 | $34.05 | $23.42 | 6,641,303 |
| 2015-10-14 | $33.24 | $33.84 | $32.65 | $33.55 | $23.07 | 5,988,362 |
| 2015-10-13 | $33.30 | $34.20 | $33.16 | $33.19 | $22.83 | 3,098,004 |
| 2015-10-12 | $34.20 | $34.21 | $33.01 | $33.81 | $23.25 | 3,527,096 |
| 2015-10-09 | $34.11 | $34.65 | $33.91 | $34.12 | $23.47 | 3,690,650 |
| 2015-10-08 | $34.44 | $34.55 | $33.76 | $34.01 | $23.39 | 5,008,153 |
| 2015-10-07 | $34.03 | $35.24 | $33.94 | $34.70 | $23.87 | 6,790,090 |
| 2015-10-06 | $33.41 | $33.87 | $32.85 | $33.80 | $23.25 | 5,643,639 |
| 2015-10-05 | $31.90 | $33.62 | $31.85 | $33.39 | $22.96 | 5,346,609 |
| 2015-10-02 | $30.99 | $32.15 | $30.54 | $31.50 | $21.66 | 7,417,400 |
| 2015-10-01 | $31.77 | $31.85 | $30.45 | $31.43 | $21.62 | 5,466,093 |
| 2015-09-30 | $30.55 | $31.75 | $29.81 | $31.67 | $21.38 | 7,714,224 |
| 2015-09-29 | $30.90 | $31.00 | $29.40 | $30.07 | $20.30 | 7,923,441 |
| 2015-09-28 | $32.52 | $32.67 | $30.00 | $30.90 | $20.86 | 12,019,451 |
| 2015-09-25 | $33.25 | $33.80 | $32.60 | $32.85 | $22.18 | 4,398,395 |
| 2015-09-24 | $32.97 | $33.05 | $31.70 | $32.58 | $22.00 | 6,241,748 |
| 2015-09-23 | $33.93 | $34.09 | $32.88 | $33.41 | $22.56 | 4,220,126 |
| 2015-09-22 | $33.71 | $34.15 | $33.46 | $33.90 | $22.89 | 2,883,980 |
| 2015-09-21 | $34.57 | $34.66 | $33.75 | $34.30 | $23.16 | 3,298,554 |
| 2015-09-18 | $34.97 | $35.03 | $33.74 | $34.18 | $23.08 | 6,250,505 |
| 2015-09-17 | $34.73 | $36.04 | $34.29 | $35.74 | $24.13 | 4,769,594 |
| 2015-09-16 | $34.72 | $34.89 | $34.12 | $34.72 | $23.44 | 2,846,215 |
| 2015-09-15 | $34.09 | $35.21 | $33.92 | $34.69 | $23.42 | 4,272,959 |
| 2015-09-14 | $33.98 | $34.19 | $33.32 | $34.01 | $22.96 | 2,307,153 |
| 2015-09-11 | $33.92 | $34.35 | $33.23 | $34.01 | $22.96 | 4,428,143 |
| 2015-09-10 | $34.47 | $34.58 | $33.60 | $34.04 | $22.98 | 5,387,284 |
| 2015-09-09 | $35.85 | $36.00 | $34.48 | $34.57 | $23.34 | 4,133,180 |
| 2015-09-08 | $34.54 | $35.49 | $33.97 | $35.41 | $23.91 | 5,875,194 |
| 2015-09-04 | $33.30 | $33.75 | $32.64 | $33.67 | $22.73 | 3,795,452 |
| 2015-09-03 | $32.87 | $34.81 | $32.70 | $33.48 | $22.61 | 5,736,519 |
| 2015-09-02 | $33.11 | $33.16 | $32.10 | $32.61 | $22.02 | 7,543,786 |
Blackstone Inc (BX) News Headlines
.jpg)
.jpg)
.jpg)
Recent Blackstone Inc (BX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Blackstone Inc (BX) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |