Cadence Design Systems Inc (CDNS) Exchange: NASDAQ
Data as of April 26, 2024
$282.41 ($5.33) 1.92%
Cadence Design Systems Inc - Daily Information
Click for more stock information on Cadence Design Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $278.50 |
| Previous Close | $282.41 |
| High | $287.44 |
| Low | $278.50 |
| Adjusted Open | $278.50 |
| Previous Adjusted Close | $282.41 |
| Adjusted High | $287.44 |
| Adjusted Low | $278.50 |
About Cadence Design Systems Inc (CDNS)
Cadence Design Systems Inc (CDNS) is a leading provider of advanced electronic design features, services, and intellectual property (IP) to diverse customers worldwide. Founded in 1988 and based in San Jose, CA, Cadence has grown to become a powerhouse in the industry, offering a wide range of IP and related services to help customers develop their electronics designs. In the last five years, Cadence has continually improved its positioning in the market by providing state-of-the-art semiconductor enablers and end-to-end software design solutions. Moreover, the company has been recognized by the industry for its efforts in solving the most demanding problems in chip design, fully integrated system design, and electronic design automation (EDA), as well as its ability to identify and capitalize on emerging trends and technologies.
Invest in Cadence Design Systems Inc (CDNS)
Historical Stock Data for Cadence Design Systems Inc (CDNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $278.50 | $287.44 | $278.50 | $282.41 | $282.41 | 2,141,655 |
| 2024-04-25 | $274.47 | $279.58 | $273.49 | $277.08 | $277.08 | 2,046,459 |
| 2024-04-24 | $282.47 | $284.10 | $276.72 | $277.66 | $277.66 | 2,329,158 |
| 2024-04-23 | $278.00 | $285.98 | $275.50 | $281.76 | $281.76 | 4,681,906 |
| 2024-04-22 | $284.00 | $287.14 | $281.00 | $285.02 | $285.02 | 2,781,607 |
| 2024-04-19 | $285.00 | $286.67 | $279.60 | $280.25 | $280.25 | 2,021,408 |
| 2024-04-18 | $295.05 | $296.16 | $282.60 | $285.90 | $285.90 | 2,700,626 |
| 2024-04-17 | $300.81 | $303.63 | $293.60 | $293.71 | $293.71 | 1,127,477 |
| 2024-04-16 | $298.92 | $302.04 | $296.57 | $300.81 | $300.81 | 1,651,399 |
| 2024-04-15 | $310.50 | $310.73 | $299.68 | $301.56 | $301.56 | 1,310,553 |
| 2024-04-12 | $305.55 | $306.89 | $304.02 | $305.85 | $305.85 | 1,115,533 |
| 2024-04-11 | $304.61 | $310.77 | $303.96 | $310.10 | $310.10 | 1,287,912 |
| 2024-04-10 | $305.55 | $307.44 | $303.01 | $304.59 | $304.59 | 1,014,019 |
| 2024-04-09 | $312.74 | $313.45 | $305.04 | $311.41 | $311.41 | 1,186,753 |
| 2024-04-08 | $309.05 | $312.20 | $306.20 | $311.09 | $311.09 | 770,627 |
| 2024-04-05 | $309.12 | $310.80 | $307.12 | $308.02 | $308.02 | 1,064,141 |
| 2024-04-04 | $314.90 | $317.09 | $306.04 | $306.48 | $306.48 | 1,123,541 |
| 2024-04-03 | $304.00 | $312.17 | $304.00 | $310.58 | $310.58 | 1,106,093 |
| 2024-04-02 | $307.00 | $307.27 | $303.53 | $306.36 | $306.36 | 1,172,642 |
| 2024-04-01 | $310.46 | $313.97 | $308.65 | $312.13 | $312.13 | 894,603 |
| 2024-03-28 | $312.16 | $313.01 | $309.39 | $311.28 | $311.28 | 1,331,711 |
| 2024-03-27 | $319.24 | $319.37 | $309.31 | $311.34 | $311.34 | 1,075,907 |
| 2024-03-26 | $317.00 | $321.35 | $315.00 | $316.01 | $316.01 | 1,266,813 |
| 2024-03-25 | $318.61 | $318.65 | $313.21 | $316.21 | $316.21 | 1,306,036 |
| 2024-03-22 | $322.75 | $324.23 | $318.57 | $322.74 | $322.74 | 1,752,050 |
| 2024-03-21 | $320.87 | $327.36 | $320.66 | $322.80 | $322.80 | 1,907,484 |
| 2024-03-20 | $314.17 | $317.10 | $311.72 | $316.86 | $316.86 | 1,297,687 |
| 2024-03-19 | $303.75 | $312.79 | $303.44 | $311.85 | $311.85 | 1,997,324 |
| 2024-03-18 | $300.85 | $303.98 | $300.26 | $300.93 | $300.93 | 1,244,129 |
| 2024-03-15 | $304.25 | $305.41 | $298.11 | $298.44 | $298.44 | 2,606,631 |
| 2024-03-14 | $310.00 | $310.39 | $304.34 | $306.24 | $306.24 | 1,010,686 |
| 2024-03-13 | $311.69 | $311.69 | $303.50 | $306.21 | $306.21 | 1,282,205 |
| 2024-03-12 | $308.98 | $312.93 | $305.60 | $311.28 | $311.28 | 1,331,808 |
| 2024-03-11 | $306.97 | $307.44 | $301.12 | $305.74 | $305.74 | 1,118,883 |
| 2024-03-08 | $318.46 | $319.00 | $308.50 | $308.60 | $308.60 | 1,313,057 |
| 2024-03-07 | $316.01 | $319.84 | $312.65 | $318.04 | $318.04 | 1,177,260 |
| 2024-03-06 | $311.69 | $315.81 | $307.15 | $312.65 | $312.65 | 1,206,511 |
| 2024-03-05 | $313.38 | $316.95 | $304.24 | $307.70 | $307.70 | 1,744,314 |
| 2024-03-04 | $315.24 | $320.78 | $313.97 | $317.31 | $317.31 | 1,592,965 |
| 2024-03-01 | $303.23 | $315.78 | $303.00 | $315.24 | $315.24 | 1,840,095 |
| 2024-02-29 | $302.50 | $305.79 | $299.86 | $304.38 | $304.38 | 1,704,347 |
| 2024-02-28 | $299.00 | $302.69 | $298.01 | $300.58 | $300.58 | 752,602 |
| 2024-02-27 | $303.90 | $304.05 | $298.29 | $300.01 | $300.01 | 804,232 |
| 2024-02-26 | $305.00 | $307.09 | $303.00 | $303.69 | $303.69 | 1,015,361 |
| 2024-02-23 | $307.28 | $308.26 | $300.55 | $303.53 | $303.53 | 1,167,826 |
| 2024-02-22 | $304.50 | $308.00 | $303.35 | $305.57 | $305.57 | 2,240,704 |
| 2024-02-21 | $288.69 | $290.96 | $285.71 | $290.76 | $290.76 | 1,265,074 |
| 2024-02-20 | $289.92 | $292.69 | $284.79 | $292.07 | $292.07 | 1,799,208 |
| 2024-02-16 | $295.80 | $298.30 | $289.50 | $290.30 | $290.30 | 1,621,993 |
| 2024-02-15 | $302.37 | $303.33 | $294.92 | $295.67 | $295.67 | 2,018,605 |
| 2024-02-14 | $300.65 | $304.16 | $298.40 | $300.74 | $300.74 | 1,742,970 |
| 2024-02-13 | $290.00 | $300.46 | $286.05 | $294.33 | $294.33 | 4,063,448 |
| 2024-02-12 | $315.00 | $315.70 | $305.47 | $306.58 | $306.58 | 3,285,845 |
| 2024-02-09 | $311.00 | $313.12 | $308.82 | $311.94 | $311.94 | 1,580,103 |
| 2024-02-08 | $303.50 | $308.19 | $302.29 | $307.36 | $307.36 | 1,506,574 |
| 2024-02-07 | $295.27 | $302.42 | $294.86 | $300.73 | $300.73 | 1,147,827 |
| 2024-02-06 | $298.24 | $299.73 | $289.74 | $292.80 | $292.80 | 1,123,088 |
| 2024-02-05 | $295.69 | $298.35 | $294.06 | $296.65 | $296.65 | 1,157,096 |
| 2024-02-02 | $290.75 | $298.57 | $290.75 | $296.55 | $296.55 | 1,276,072 |
| 2024-02-01 | $289.50 | $291.33 | $287.01 | $290.52 | $290.52 | 1,056,045 |
| 2024-01-31 | $291.40 | $292.01 | $287.28 | $288.46 | $288.46 | 1,197,758 |
| 2024-01-30 | $293.98 | $295.23 | $292.38 | $294.62 | $294.62 | 901,053 |
| 2024-01-29 | $291.00 | $294.82 | $291.00 | $294.37 | $294.37 | 966,470 |
| 2024-01-26 | $289.00 | $293.35 | $287.20 | $290.73 | $290.73 | 1,268,970 |
| 2024-01-25 | $298.65 | $298.88 | $290.07 | $291.19 | $291.19 | 1,395,215 |
| 2024-01-24 | $297.64 | $301.61 | $294.39 | $294.91 | $294.91 | 1,536,443 |
| 2024-01-23 | $295.80 | $296.59 | $291.00 | $295.54 | $295.54 | 1,385,907 |
| 2024-01-22 | $295.96 | $299.97 | $293.61 | $295.73 | $295.73 | 2,322,586 |
| 2024-01-19 | $280.00 | $292.54 | $280.00 | $292.14 | $292.14 | 2,623,314 |
| 2024-01-18 | $276.95 | $279.62 | $275.28 | $279.01 | $279.01 | 1,298,749 |
| 2024-01-17 | $277.56 | $279.65 | $269.61 | $275.39 | $275.39 | 1,883,332 |
| 2024-01-16 | $268.60 | $278.86 | $268.11 | $277.56 | $277.56 | 2,605,100 |
| 2024-01-12 | $267.67 | $268.79 | $265.67 | $268.50 | $268.50 | 1,432,089 |
| 2024-01-11 | $265.24 | $268.49 | $261.25 | $266.79 | $266.79 | 1,535,812 |
| 2024-01-10 | $262.60 | $266.21 | $260.75 | $263.26 | $263.26 | 1,220,020 |
| 2024-01-09 | $259.50 | $264.35 | $258.71 | $261.75 | $261.75 | 1,135,830 |
| 2024-01-08 | $254.90 | $262.13 | $253.72 | $261.91 | $261.91 | 1,980,651 |
| 2024-01-05 | $255.00 | $257.42 | $251.94 | $252.71 | $252.71 | 1,677,534 |
| 2024-01-04 | $257.11 | $259.57 | $255.62 | $255.92 | $255.92 | 1,095,220 |
| 2024-01-03 | $260.77 | $262.00 | $256.60 | $257.28 | $257.28 | 1,326,298 |
| 2024-01-02 | $269.16 | $269.20 | $260.28 | $262.90 | $262.90 | 1,594,367 |
| 2023-12-29 | $273.44 | $274.72 | $270.86 | $272.37 | $272.37 | 818,584 |
| 2023-12-28 | $274.56 | $275.28 | $273.01 | $273.24 | $273.24 | 900,281 |
| 2023-12-27 | $275.61 | $277.49 | $273.00 | $274.64 | $274.64 | 842,262 |
| 2023-12-26 | $276.64 | $279.18 | $274.38 | $274.96 | $274.96 | 872,462 |
| 2023-12-22 | $275.99 | $276.73 | $269.01 | $275.82 | $275.82 | 1,845,919 |
| 2023-12-21 | $273.69 | $275.84 | $272.59 | $275.57 | $275.57 | 853,019 |
| 2023-12-20 | $273.78 | $275.63 | $270.73 | $270.79 | $270.79 | 1,100,612 |
| 2023-12-19 | $275.00 | $277.78 | $273.81 | $274.33 | $274.33 | 1,322,440 |
| 2023-12-18 | $271.91 | $274.64 | $271.52 | $273.50 | $273.50 | 1,439,660 |
| 2023-12-15 | $270.23 | $273.06 | $270.08 | $271.52 | $271.52 | 3,717,092 |
| 2023-12-14 | $277.61 | $277.65 | $269.08 | $270.10 | $270.10 | 1,854,797 |
| 2023-12-13 | $277.19 | $278.20 | $271.54 | $276.57 | $276.57 | 1,511,855 |
| 2023-12-12 | $268.75 | $274.56 | $266.51 | $274.23 | $274.23 | 1,515,295 |
| 2023-12-11 | $261.60 | $270.82 | $261.60 | $268.75 | $268.75 | 1,840,559 |
| 2023-12-08 | $257.56 | $261.58 | $257.56 | $259.93 | $259.93 | 1,049,287 |
| 2023-12-07 | $258.63 | $259.62 | $256.95 | $259.47 | $259.47 | 1,406,049 |
| 2023-12-06 | $263.38 | $263.45 | $257.13 | $257.68 | $257.68 | 1,752,047 |
| 2023-12-05 | $260.72 | $263.15 | $257.55 | $262.18 | $262.18 | 1,449,451 |
| 2023-12-04 | $267.56 | $268.08 | $258.03 | $263.48 | $263.48 | 2,172,672 |
| 2023-12-01 | $272.85 | $273.40 | $268.38 | $270.35 | $270.35 | 1,679,173 |
| 2023-11-30 | $277.66 | $279.33 | $269.58 | $273.27 | $273.27 | 1,955,273 |
| 2023-11-29 | $273.39 | $277.52 | $273.39 | $275.21 | $275.21 | 1,140,490 |
| 2023-11-28 | $270.56 | $273.00 | $270.28 | $270.72 | $270.72 | 985,921 |
| 2023-11-27 | $270.73 | $273.88 | $268.21 | $271.55 | $271.55 | 1,085,403 |
| 2023-11-24 | $269.11 | $270.61 | $265.72 | $270.61 | $270.61 | 563,746 |
| 2023-11-22 | $271.91 | $273.91 | $270.18 | $270.35 | $270.35 | 826,031 |
| 2023-11-21 | $270.57 | $272.69 | $269.11 | $270.39 | $270.39 | 972,362 |
| 2023-11-20 | $269.58 | $270.46 | $266.66 | $270.25 | $270.25 | 1,297,739 |
| 2023-11-17 | $267.83 | $269.75 | $266.40 | $268.27 | $268.27 | 1,000,773 |
| 2023-11-16 | $265.79 | $269.32 | $263.26 | $266.99 | $266.99 | 1,696,747 |
| 2023-11-15 | $273.38 | $274.32 | $264.08 | $265.79 | $265.79 | 2,123,144 |
| 2023-11-14 | $268.49 | $272.99 | $265.59 | $272.62 | $272.62 | 1,684,206 |
| 2023-11-13 | $260.60 | $265.44 | $259.58 | $263.94 | $263.94 | 1,174,631 |
| 2023-11-10 | $258.99 | $262.46 | $257.00 | $261.56 | $261.56 | 1,754,302 |
| 2023-11-09 | $256.95 | $259.49 | $255.13 | $256.45 | $256.45 | 1,150,984 |
| 2023-11-08 | $255.00 | $257.48 | $253.41 | $256.40 | $256.40 | 1,076,093 |
| 2023-11-07 | $251.20 | $254.55 | $249.76 | $253.73 | $253.73 | 1,173,803 |
| 2023-11-06 | $250.11 | $250.78 | $247.33 | $249.77 | $249.77 | 1,173,082 |
| 2023-11-03 | $245.94 | $251.00 | $245.45 | $249.54 | $249.54 | 1,520,715 |
| 2023-11-02 | $247.88 | $248.54 | $242.12 | $244.48 | $244.48 | 1,774,344 |
| 2023-11-01 | $240.80 | $245.73 | $240.35 | $244.88 | $244.88 | 1,583,137 |
| 2023-10-31 | $235.15 | $240.30 | $233.51 | $239.85 | $239.85 | 1,618,889 |
| 2023-10-30 | $232.99 | $235.45 | $230.65 | $233.72 | $233.72 | 1,095,656 |
| 2023-10-27 | $232.71 | $233.28 | $229.12 | $230.87 | $230.87 | 1,428,131 |
| 2023-10-26 | $231.17 | $235.16 | $228.66 | $230.44 | $230.44 | 1,721,891 |
| 2023-10-25 | $237.04 | $238.17 | $229.69 | $231.03 | $231.03 | 1,514,502 |
| 2023-10-24 | $234.69 | $243.94 | $232.59 | $237.41 | $237.41 | 2,590,995 |
| 2023-10-23 | $239.08 | $242.32 | $236.19 | $239.92 | $239.92 | 1,345,982 |
| 2023-10-20 | $245.13 | $245.13 | $238.03 | $238.64 | $238.64 | 1,361,517 |
| 2023-10-19 | $248.60 | $250.24 | $243.93 | $245.06 | $245.06 | 1,252,137 |
| 2023-10-18 | $248.82 | $251.30 | $245.94 | $246.56 | $246.56 | 1,437,284 |
| 2023-10-17 | $248.58 | $251.47 | $245.83 | $250.02 | $250.02 | 1,543,974 |
| 2023-10-16 | $251.94 | $252.69 | $247.50 | $251.42 | $251.42 | 1,502,896 |
| 2023-10-13 | $252.98 | $253.74 | $248.32 | $250.25 | $250.25 | 1,306,357 |
| 2023-10-12 | $254.36 | $255.85 | $250.62 | $252.20 | $252.20 | 1,085,426 |
| 2023-10-11 | $250.32 | $253.97 | $250.32 | $252.98 | $252.98 | 1,227,877 |
| 2023-10-10 | $248.27 | $253.44 | $246.18 | $249.75 | $249.75 | 1,657,297 |
| 2023-10-09 | $241.15 | $248.72 | $240.30 | $247.34 | $247.34 | 1,184,579 |
| 2023-10-06 | $232.88 | $244.88 | $231.84 | $243.95 | $243.95 | 1,415,387 |
| 2023-10-05 | $234.50 | $235.69 | $231.10 | $234.77 | $234.77 | 808,253 |
| 2023-10-04 | $230.93 | $235.78 | $230.17 | $235.05 | $235.05 | 832,862 |
| 2023-10-03 | $233.63 | $237.12 | $227.77 | $228.69 | $228.69 | 1,076,830 |
| 2023-10-02 | $235.44 | $237.87 | $234.48 | $236.49 | $236.49 | 747,141 |
| 2023-09-29 | $236.68 | $239.12 | $233.12 | $234.30 | $234.30 | 900,742 |
| 2023-09-28 | $230.01 | $236.22 | $229.23 | $234.01 | $234.01 | 1,237,162 |
| 2023-09-27 | $230.33 | $232.38 | $227.77 | $230.65 | $230.65 | 1,196,972 |
| 2023-09-26 | $230.61 | $230.78 | $227.05 | $229.26 | $229.26 | 1,058,453 |
| 2023-09-25 | $230.99 | $232.66 | $229.42 | $231.25 | $231.25 | 864,438 |
| 2023-09-22 | $229.67 | $233.25 | $229.67 | $230.66 | $230.66 | 786,887 |
| 2023-09-21 | $231.30 | $232.41 | $228.52 | $228.58 | $228.58 | 1,092,919 |
| 2023-09-20 | $237.47 | $238.29 | $234.19 | $234.20 | $234.20 | 718,467 |
| 2023-09-19 | $235.66 | $236.71 | $233.11 | $236.56 | $236.56 | 610,894 |
| 2023-09-18 | $233.11 | $237.24 | $232.81 | $236.83 | $236.83 | 680,523 |
| 2023-09-15 | $242.64 | $242.64 | $232.19 | $234.08 | $234.08 | 2,798,366 |
| 2023-09-14 | $243.12 | $244.15 | $238.18 | $242.82 | $242.82 | 1,205,281 |
| 2023-09-13 | $236.46 | $243.03 | $236.46 | $241.13 | $241.13 | 1,164,692 |
| 2023-09-12 | $241.90 | $242.05 | $236.34 | $236.46 | $236.46 | 986,418 |
| 2023-09-11 | $238.78 | $243.83 | $238.78 | $243.24 | $243.24 | 1,146,902 |
| 2023-09-08 | $241.42 | $243.53 | $236.56 | $237.99 | $237.99 | 1,234,086 |
| 2023-09-07 | $246.04 | $246.47 | $235.83 | $241.46 | $241.46 | 1,555,524 |
| 2023-09-06 | $244.47 | $247.50 | $244.47 | $246.70 | $246.70 | 1,251,307 |
| 2023-09-05 | $243.44 | $247.12 | $240.37 | $245.51 | $245.51 | 1,302,643 |
| 2023-09-01 | $242.21 | $243.83 | $239.66 | $243.56 | $243.56 | 1,004,721 |
| 2023-08-31 | $239.88 | $242.74 | $239.42 | $240.44 | $240.44 | 1,453,186 |
| 2023-08-30 | $238.34 | $240.45 | $237.94 | $239.88 | $239.88 | 1,015,508 |
| 2023-08-29 | $232.46 | $238.26 | $230.86 | $237.79 | $237.79 | 1,242,317 |
| 2023-08-28 | $233.97 | $234.51 | $231.94 | $233.55 | $233.55 | 601,392 |
| 2023-08-25 | $228.00 | $233.11 | $228.00 | $232.51 | $232.51 | 1,293,759 |
| 2023-08-24 | $236.98 | $237.91 | $227.62 | $228.04 | $228.04 | 1,489,948 |
| 2023-08-23 | $227.28 | $234.31 | $226.49 | $233.58 | $233.58 | 1,936,648 |
| 2023-08-22 | $226.90 | $227.96 | $224.75 | $225.51 | $225.51 | 1,003,838 |
| 2023-08-21 | $222.43 | $226.26 | $221.67 | $225.00 | $225.00 | 1,341,956 |
| 2023-08-18 | $217.77 | $221.37 | $217.77 | $220.55 | $220.55 | 1,080,636 |
| 2023-08-17 | $224.25 | $225.47 | $219.82 | $220.31 | $220.31 | 1,169,705 |
| 2023-08-16 | $226.51 | $227.56 | $223.09 | $223.24 | $223.24 | 1,134,898 |
| 2023-08-15 | $227.96 | $228.37 | $224.77 | $226.16 | $226.16 | 1,171,539 |
| 2023-08-14 | $224.96 | $228.38 | $223.95 | $227.90 | $227.90 | 1,053,853 |
| 2023-08-11 | $223.40 | $226.76 | $222.85 | $226.07 | $226.07 | 949,422 |
| 2023-08-10 | $228.13 | $229.74 | $224.28 | $225.61 | $225.61 | 858,179 |
| 2023-08-09 | $228.17 | $228.98 | $222.22 | $225.30 | $225.30 | 1,348,629 |
| 2023-08-08 | $229.80 | $230.84 | $227.94 | $228.93 | $228.93 | 1,466,191 |
| 2023-08-07 | $230.51 | $233.70 | $230.09 | $232.44 | $232.44 | 1,183,802 |
| 2023-08-04 | $229.86 | $232.98 | $227.03 | $229.00 | $229.00 | 1,413,310 |
| 2023-08-03 | $227.85 | $229.84 | $227.39 | $228.59 | $228.59 | 1,148,787 |
| 2023-08-02 | $231.51 | $231.51 | $226.42 | $228.74 | $228.74 | 1,599,739 |
| 2023-08-01 | $231.43 | $234.52 | $230.32 | $233.63 | $233.63 | 1,008,156 |
| 2023-07-31 | $234.86 | $236.29 | $231.41 | $234.01 | $234.01 | 1,615,431 |
| 2023-07-28 | $237.77 | $238.36 | $232.58 | $234.24 | $234.24 | 1,552,878 |
| 2023-07-27 | $238.83 | $242.16 | $233.97 | $234.90 | $234.90 | 2,158,851 |
| 2023-07-26 | $236.38 | $238.00 | $231.57 | $233.96 | $233.96 | 1,902,681 |
| 2023-07-25 | $231.82 | $240.90 | $231.56 | $238.29 | $238.29 | 3,018,969 |
| 2023-07-24 | $242.49 | $243.28 | $238.11 | $241.27 | $241.27 | 2,078,122 |
| 2023-07-21 | $241.16 | $244.45 | $240.83 | $242.86 | $242.86 | 5,338,757 |
| 2023-07-20 | $245.23 | $248.16 | $238.15 | $238.79 | $238.79 | 1,756,661 |
| 2023-07-19 | $244.67 | $245.58 | $241.56 | $242.49 | $242.49 | 1,375,461 |
| 2023-07-18 | $244.44 | $244.96 | $239.06 | $244.09 | $244.09 | 1,732,136 |
| 2023-07-17 | $240.27 | $245.24 | $239.71 | $244.44 | $244.44 | 1,384,196 |
| 2023-07-14 | $239.42 | $244.45 | $239.42 | $240.74 | $240.74 | 1,304,065 |
| 2023-07-13 | $236.93 | $240.08 | $235.61 | $239.51 | $239.51 | 1,942,173 |
| 2023-07-12 | $236.04 | $236.54 | $230.46 | $232.74 | $232.74 | 1,635,690 |
| 2023-07-11 | $234.13 | $234.39 | $228.72 | $231.87 | $231.87 | 1,239,054 |
| 2023-07-10 | $227.39 | $235.47 | $227.39 | $234.42 | $234.42 | 1,909,496 |
| 2023-07-07 | $229.82 | $230.04 | $226.11 | $226.89 | $226.89 | 1,494,638 |
| 2023-07-06 | $228.84 | $230.74 | $227.50 | $230.07 | $230.07 | 1,184,903 |
| 2023-07-05 | $233.31 | $237.67 | $232.35 | $232.52 | $232.52 | 1,438,993 |
| 2023-07-03 | $234.38 | $235.42 | $232.00 | $235.40 | $235.40 | 860,271 |
| 2023-06-30 | $230.99 | $235.75 | $230.05 | $234.52 | $234.52 | 1,923,366 |
| 2023-06-29 | $230.77 | $231.59 | $227.64 | $228.54 | $228.54 | 1,063,041 |
| 2023-06-28 | $227.69 | $230.18 | $226.54 | $229.36 | $229.36 | 1,462,912 |
| 2023-06-27 | $223.51 | $229.70 | $223.51 | $228.80 | $228.80 | 1,591,146 |
| 2023-06-26 | $224.64 | $228.65 | $222.88 | $223.01 | $223.01 | 1,438,527 |
| 2023-06-23 | $225.47 | $227.91 | $223.69 | $225.32 | $225.32 | 7,001,674 |
| 2023-06-22 | $226.11 | $228.99 | $222.86 | $227.00 | $227.00 | 2,683,923 |
| 2023-06-21 | $233.00 | $233.64 | $226.03 | $228.01 | $228.01 | 3,129,951 |
| 2023-06-20 | $234.52 | $236.70 | $230.71 | $232.53 | $232.53 | 2,393,550 |
| 2023-06-16 | $240.74 | $240.74 | $234.42 | $235.84 | $235.84 | 5,007,193 |
| 2023-06-15 | $234.88 | $239.50 | $233.39 | $237.77 | $237.77 | 2,757,180 |
| 2023-06-14 | $237.24 | $238.42 | $234.11 | $236.06 | $236.06 | 2,684,639 |
| 2023-06-13 | $240.19 | $242.65 | $235.79 | $239.00 | $239.00 | 2,092,802 |
| 2023-06-12 | $230.91 | $233.39 | $228.23 | $233.22 | $233.22 | 1,444,029 |
| 2023-06-09 | $229.59 | $232.59 | $228.70 | $229.30 | $229.30 | 1,295,397 |
| 2023-06-08 | $222.12 | $229.47 | $221.45 | $228.08 | $228.08 | 1,778,596 |
| 2023-06-07 | $227.77 | $230.43 | $221.68 | $222.47 | $222.47 | 2,273,612 |
| 2023-06-06 | $232.88 | $233.43 | $227.24 | $228.78 | $228.78 | 1,235,161 |
| 2023-06-05 | $228.24 | $234.09 | $227.32 | $232.33 | $232.33 | 1,766,303 |
| 2023-06-02 | $232.15 | $233.11 | $229.32 | $229.69 | $229.69 | 2,098,474 |
| 2023-06-01 | $228.57 | $233.98 | $227.64 | $232.39 | $232.39 | 1,964,267 |
| 2023-05-31 | $231.35 | $234.25 | $228.74 | $230.91 | $230.91 | 3,147,420 |
| 2023-05-30 | $231.98 | $239.00 | $231.51 | $234.75 | $234.75 | 3,316,779 |
| 2023-05-26 | $226.26 | $232.14 | $226.15 | $228.33 | $228.33 | 2,810,051 |
| 2023-05-25 | $208.75 | $225.46 | $208.50 | $224.49 | $224.49 | 3,818,786 |
| 2023-05-24 | $204.41 | $204.95 | $203.13 | $203.67 | $203.67 | 1,520,721 |
| 2023-05-23 | $210.88 | $211.07 | $205.18 | $205.76 | $205.76 | 1,571,150 |
| 2023-05-22 | $215.55 | $215.94 | $211.40 | $211.63 | $211.63 | 1,847,285 |
| 2023-05-19 | $217.91 | $219.09 | $214.78 | $216.71 | $216.71 | 1,751,596 |
| 2023-05-18 | $205.53 | $217.46 | $205.46 | $216.84 | $216.84 | 3,005,359 |
| 2023-05-17 | $202.66 | $205.62 | $202.08 | $204.15 | $204.15 | 1,293,073 |
| 2023-05-16 | $202.31 | $203.54 | $201.73 | $202.46 | $202.46 | 1,254,093 |
| 2023-05-15 | $200.86 | $202.34 | $198.92 | $202.31 | $202.31 | 1,434,529 |
| 2023-05-12 | $202.04 | $202.41 | $199.86 | $201.16 | $201.16 | 1,223,007 |
| 2023-05-11 | $203.68 | $203.72 | $199.32 | $201.46 | $201.46 | 1,841,442 |
| 2023-05-10 | $205.70 | $206.23 | $202.33 | $204.19 | $204.19 | 1,404,026 |
| 2023-05-09 | $205.14 | $206.29 | $203.23 | $204.03 | $204.03 | 1,024,723 |
| 2023-05-08 | $205.43 | $206.33 | $203.56 | $205.56 | $205.56 | 615,680 |
| 2023-05-05 | $205.94 | $206.99 | $203.37 | $205.24 | $205.24 | 1,749,105 |
| 2023-05-04 | $208.10 | $208.67 | $204.95 | $205.03 | $205.03 | 1,271,931 |
| 2023-05-03 | $208.98 | $209.96 | $207.04 | $207.45 | $207.45 | 1,084,494 |
| 2023-05-02 | $211.31 | $212.91 | $207.87 | $208.97 | $208.97 | 1,435,097 |
| 2023-05-01 | $209.30 | $211.50 | $207.70 | $210.65 | $210.65 | 1,075,586 |
| 2023-04-28 | $207.83 | $211.95 | $207.69 | $209.45 | $209.45 | 1,996,415 |
| 2023-04-27 | $204.84 | $208.44 | $202.66 | $207.86 | $207.86 | 1,738,813 |
| 2023-04-26 | $203.90 | $207.33 | $203.04 | $203.61 | $203.61 | 2,221,960 |
| 2023-04-25 | $200.60 | $204.70 | $194.01 | $203.90 | $203.90 | 5,320,568 |
| 2023-04-24 | $212.78 | $214.81 | $212.37 | $212.98 | $212.98 | 1,416,106 |
| 2023-04-21 | $213.58 | $214.48 | $210.36 | $213.00 | $213.00 | 1,461,021 |
| 2023-04-20 | $212.36 | $215.78 | $212.36 | $213.73 | $213.73 | 1,173,032 |
| 2023-04-19 | $212.87 | $214.06 | $212.23 | $213.67 | $213.67 | 937,780 |
| 2023-04-18 | $214.86 | $215.52 | $212.94 | $213.77 | $213.77 | 915,324 |
| 2023-04-17 | $215.00 | $215.48 | $211.73 | $213.16 | $213.16 | 895,693 |
| 2023-04-14 | $214.87 | $216.73 | $212.92 | $214.55 | $214.55 | 1,273,060 |
| 2023-04-13 | $212.88 | $217.67 | $212.88 | $217.01 | $217.01 | 1,639,984 |
| 2023-04-12 | $215.00 | $216.33 | $211.81 | $212.18 | $212.18 | 1,416,643 |
| 2023-04-11 | $212.46 | $214.95 | $212.36 | $213.89 | $213.89 | 1,530,415 |
| 2023-04-10 | $207.24 | $214.13 | $207.02 | $213.61 | $213.61 | 2,167,876 |
| 2023-04-06 | $205.39 | $209.26 | $205.33 | $208.52 | $208.52 | 1,885,926 |
| 2023-04-05 | $210.12 | $211.08 | $206.14 | $207.56 | $207.56 | 1,455,121 |
| 2023-04-04 | $212.19 | $214.14 | $210.89 | $211.51 | $211.51 | 1,228,671 |
| 2023-04-03 | $209.00 | $211.60 | $208.73 | $211.39 | $211.39 | 1,603,573 |
| 2023-03-31 | $208.00 | $210.23 | $207.44 | $210.09 | $210.09 | 2,104,120 |
| 2023-03-30 | $207.34 | $207.99 | $205.39 | $207.01 | $207.01 | 1,629,730 |
| 2023-03-29 | $205.22 | $206.66 | $204.70 | $206.00 | $206.00 | 1,184,856 |
| 2023-03-28 | $204.65 | $205.72 | $201.35 | $203.28 | $203.28 | 1,180,800 |
| 2023-03-27 | $204.48 | $206.29 | $203.55 | $205.27 | $205.27 | 1,400,322 |
| 2023-03-24 | $206.63 | $206.95 | $203.05 | $204.48 | $204.48 | 2,302,468 |
| 2023-03-23 | $204.84 | $208.24 | $203.03 | $207.00 | $207.00 | 2,120,154 |
| 2023-03-22 | $206.72 | $209.23 | $203.96 | $204.00 | $204.00 | 2,039,750 |
| 2023-03-21 | $207.70 | $208.58 | $204.49 | $207.88 | $207.88 | 2,723,012 |
| 2023-03-20 | $207.00 | $207.89 | $204.73 | $207.07 | $207.07 | 2,757,046 |
| 2023-03-17 | $206.78 | $209.50 | $205.43 | $206.88 | $206.88 | 4,539,695 |
| 2023-03-16 | $202.10 | $209.28 | $200.01 | $207.82 | $207.82 | 3,228,489 |
| 2023-03-15 | $202.64 | $203.94 | $200.49 | $202.94 | $202.94 | 3,116,317 |
| 2023-03-14 | $197.86 | $203.68 | $197.42 | $203.52 | $203.52 | 2,190,665 |
| 2023-03-13 | $194.55 | $198.57 | $193.12 | $196.27 | $196.27 | 2,309,841 |
| 2023-03-10 | $196.68 | $198.08 | $192.78 | $195.67 | $195.67 | 2,385,304 |
| 2023-03-09 | $199.33 | $201.97 | $196.12 | $196.40 | $196.40 | 1,864,692 |
| 2023-03-08 | $195.71 | $199.46 | $195.17 | $199.30 | $199.30 | 1,438,417 |
| 2023-03-07 | $196.49 | $198.15 | $194.34 | $195.35 | $195.35 | 1,403,097 |
| 2023-03-06 | $196.94 | $198.81 | $195.26 | $197.40 | $197.40 | 1,614,834 |
| 2023-03-03 | $193.85 | $196.77 | $192.81 | $196.50 | $196.50 | 1,563,618 |
| 2023-03-02 | $190.32 | $193.39 | $189.30 | $192.64 | $192.64 | 1,472,424 |
| 2023-03-01 | $193.14 | $193.57 | $190.69 | $191.43 | $191.43 | 1,204,689 |
| 2023-02-28 | $193.26 | $195.23 | $192.74 | $192.94 | $192.94 | 1,715,258 |
| 2023-02-27 | $195.35 | $195.99 | $192.66 | $193.18 | $193.18 | 1,353,975 |
| 2023-02-24 | $192.65 | $195.37 | $192.45 | $193.74 | $193.74 | 1,180,557 |
| 2023-02-23 | $196.03 | $198.57 | $194.66 | $196.62 | $196.62 | 1,669,431 |
| 2023-02-22 | $193.24 | $196.00 | $192.88 | $193.99 | $193.99 | 1,778,448 |
| 2023-02-21 | $192.19 | $193.58 | $191.44 | $192.65 | $192.65 | 1,785,917 |
| 2023-02-17 | $192.33 | $195.12 | $191.10 | $194.44 | $194.44 | 1,993,976 |
| 2023-02-16 | $196.28 | $198.44 | $193.45 | $194.62 | $194.62 | 2,903,237 |
| 2023-02-15 | $199.10 | $202.96 | $198.73 | $202.26 | $202.26 | 2,140,461 |
| 2023-02-14 | $193.40 | $199.86 | $192.00 | $199.09 | $199.09 | 3,361,209 |
| 2023-02-13 | $185.10 | $186.85 | $183.80 | $185.70 | $185.70 | 1,992,315 |
| 2023-02-10 | $184.10 | $185.14 | $183.42 | $183.80 | $183.80 | 1,169,918 |
| 2023-02-09 | $188.15 | $190.59 | $185.54 | $186.27 | $186.27 | 1,489,569 |
| 2023-02-08 | $187.78 | $188.54 | $184.88 | $185.45 | $185.45 | 1,389,174 |
| 2023-02-07 | $185.29 | $189.24 | $183.26 | $188.33 | $188.33 | 1,208,603 |
| 2023-02-06 | $184.46 | $186.99 | $184.00 | $185.91 | $185.91 | 1,072,045 |
| 2023-02-03 | $185.20 | $188.68 | $184.23 | $185.85 | $185.85 | 1,158,902 |
| 2023-02-02 | $190.73 | $191.92 | $188.40 | $189.22 | $189.22 | 1,909,673 |
| 2023-02-01 | $181.78 | $190.25 | $181.28 | $188.89 | $188.89 | 1,613,173 |
| 2023-01-31 | $181.36 | $183.73 | $180.75 | $182.83 | $182.83 | 1,741,938 |
| 2023-01-30 | $183.61 | $183.72 | $180.62 | $180.74 | $180.74 | 1,191,326 |
| 2023-01-27 | $183.93 | $186.24 | $183.11 | $185.03 | $185.03 | 1,137,512 |
| 2023-01-26 | $184.90 | $185.86 | $182.59 | $185.63 | $185.63 | 857,119 |
| 2023-01-25 | $179.31 | $182.76 | $176.49 | $182.48 | $182.48 | 1,103,316 |
| 2023-01-24 | $183.35 | $183.66 | $181.38 | $182.38 | $182.38 | 1,201,880 |
| 2023-01-23 | $177.20 | $184.24 | $177.20 | $183.41 | $183.41 | 1,813,585 |
| 2023-01-20 | $171.69 | $178.95 | $171.68 | $178.26 | $178.26 | 1,769,242 |
| 2023-01-19 | $171.64 | $173.43 | $171.23 | $171.95 | $171.95 | 1,549,397 |
| 2023-01-18 | $174.40 | $177.60 | $172.21 | $172.46 | $172.46 | 1,445,633 |
| 2023-01-17 | $171.79 | $174.52 | $169.41 | $172.97 | $172.97 | 2,034,181 |
| 2023-01-13 | $166.00 | $169.37 | $166.00 | $169.26 | $169.26 | 1,021,097 |
| 2023-01-12 | $168.17 | $168.66 | $164.85 | $168.06 | $168.06 | 1,039,231 |
| 2023-01-11 | $164.58 | $168.70 | $163.76 | $168.47 | $168.47 | 1,523,682 |
| 2023-01-10 | $164.59 | $166.61 | $162.48 | $164.32 | $164.32 | 1,302,087 |
| 2023-01-09 | $161.34 | $168.52 | $161.34 | $165.92 | $165.92 | 1,924,860 |
| 2023-01-06 | $158.75 | $160.33 | $155.20 | $159.66 | $159.66 | 1,194,186 |
| 2023-01-05 | $157.56 | $158.74 | $154.88 | $156.80 | $156.80 | 1,728,376 |
| 2023-01-04 | $161.00 | $162.10 | $157.46 | $159.23 | $159.23 | 1,328,964 |
| 2023-01-03 | $162.83 | $164.00 | $157.50 | $159.64 | $159.64 | 992,792 |
| 2022-12-30 | $159.92 | $160.75 | $158.41 | $160.64 | $160.64 | 739,442 |
| 2022-12-29 | $159.59 | $163.18 | $159.40 | $161.93 | $161.93 | 771,608 |
| 2022-12-28 | $159.95 | $161.73 | $158.18 | $158.34 | $158.34 | 769,541 |
| 2022-12-27 | $161.10 | $161.10 | $158.97 | $160.05 | $160.05 | 615,176 |
| 2022-12-23 | $160.92 | $161.95 | $159.25 | $161.45 | $161.45 | 709,726 |
| 2022-12-22 | $162.99 | $163.34 | $158.94 | $161.76 | $161.76 | 1,154,009 |
| 2022-12-21 | $162.79 | $165.77 | $161.61 | $165.41 | $165.41 | 1,178,706 |
| 2022-12-20 | $159.90 | $162.92 | $159.12 | $162.36 | $162.36 | 1,353,475 |
| 2022-12-19 | $163.15 | $163.15 | $160.02 | $160.95 | $160.95 | 944,687 |
| 2022-12-16 | $163.01 | $166.61 | $161.45 | $163.20 | $163.20 | 2,992,891 |
| 2022-12-15 | $163.04 | $163.96 | $160.38 | $162.23 | $162.23 | 1,584,607 |
| 2022-12-14 | $168.23 | $171.23 | $164.25 | $165.47 | $165.47 | 1,459,386 |
| 2022-12-13 | $174.31 | $174.48 | $166.07 | $168.23 | $168.23 | 1,657,433 |
| 2022-12-12 | $163.96 | $166.84 | $163.76 | $166.09 | $166.09 | 1,414,051 |
| 2022-12-09 | $163.32 | $164.66 | $162.17 | $163.67 | $163.67 | 1,299,751 |
| 2022-12-08 | $162.12 | $165.44 | $161.36 | $164.06 | $164.06 | 1,397,168 |
| 2022-12-07 | $162.32 | $163.10 | $159.72 | $160.59 | $160.59 | 1,674,022 |
| 2022-12-06 | $166.92 | $166.92 | $162.16 | $163.66 | $163.66 | 1,152,422 |
| 2022-12-05 | $170.45 | $170.92 | $165.51 | $166.46 | $166.46 | 1,441,386 |
| 2022-12-02 | $172.93 | $173.45 | $170.29 | $172.43 | $172.43 | 1,255,349 |
| 2022-12-01 | $174.75 | $177.27 | $173.33 | $176.78 | $176.78 | 1,931,931 |
| 2022-11-30 | $164.20 | $172.25 | $164.02 | $172.04 | $172.04 | 2,454,509 |
| 2022-11-29 | $165.36 | $165.36 | $161.90 | $163.52 | $163.52 | 1,142,198 |
| 2022-11-28 | $167.54 | $169.48 | $164.17 | $164.95 | $164.95 | 1,401,098 |
| 2022-11-25 | $167.51 | $168.35 | $166.94 | $167.31 | $167.31 | 441,076 |
| 2022-11-23 | $163.00 | $168.65 | $163.00 | $167.51 | $167.51 | 721,524 |
| 2022-11-22 | $162.60 | $165.63 | $160.87 | $165.20 | $165.20 | 1,118,551 |
| 2022-11-21 | $164.45 | $164.45 | $161.65 | $161.86 | $161.86 | 1,184,872 |
| 2022-11-18 | $167.67 | $168.16 | $163.61 | $165.02 | $165.02 | 1,198,577 |
| 2022-11-17 | $165.20 | $166.98 | $162.87 | $165.10 | $165.10 | 1,556,933 |
| 2022-11-16 | $168.68 | $170.49 | $167.16 | $168.86 | $168.86 | 1,137,579 |
| 2022-11-15 | $171.78 | $172.40 | $167.18 | $168.74 | $168.74 | 2,008,804 |
| 2022-11-14 | $166.03 | $169.38 | $165.45 | $167.93 | $167.93 | 1,773,075 |
| 2022-11-11 | $162.47 | $167.99 | $161.49 | $166.90 | $166.90 | 2,273,753 |
| 2022-11-10 | $156.66 | $162.61 | $155.69 | $162.02 | $162.02 | 2,656,246 |
| 2022-11-09 | $147.65 | $148.55 | $145.94 | $147.76 | $147.76 | 1,070,013 |
| 2022-11-08 | $147.11 | $151.09 | $146.44 | $149.10 | $149.10 | 1,236,439 |
| 2022-11-07 | $143.75 | $146.61 | $141.62 | $146.00 | $146.00 | 2,085,350 |
| 2022-11-04 | $144.34 | $144.72 | $138.76 | $142.41 | $142.41 | 2,998,689 |
| 2022-11-03 | $144.00 | $145.75 | $142.38 | $142.86 | $142.86 | 1,870,181 |
| 2022-11-02 | $151.54 | $152.40 | $145.02 | $145.09 | $145.09 | 2,667,946 |
| 2022-11-01 | $153.25 | $153.76 | $149.81 | $150.93 | $150.93 | 1,299,655 |
| 2022-10-31 | $150.19 | $152.56 | $149.42 | $151.39 | $151.39 | 1,544,231 |
| 2022-10-28 | $149.66 | $151.82 | $148.83 | $151.48 | $151.48 | 1,944,810 |
| 2022-10-27 | $149.70 | $150.96 | $146.36 | $148.58 | $148.58 | 2,169,093 |
| 2022-10-26 | $148.23 | $152.26 | $147.44 | $149.05 | $149.05 | 2,486,564 |
| 2022-10-25 | $158.21 | $160.74 | $150.86 | $151.32 | $151.32 | 5,082,570 |
| 2022-10-24 | $160.04 | $161.40 | $157.07 | $160.22 | $160.22 | 1,832,165 |
| 2022-10-21 | $152.10 | $158.86 | $150.69 | $158.34 | $158.34 | 2,034,589 |
| 2022-10-20 | $154.12 | $156.61 | $152.00 | $153.05 | $153.05 | 1,599,909 |
| 2022-10-19 | $152.66 | $154.28 | $151.73 | $153.72 | $153.72 | 1,164,755 |
| 2022-10-18 | $158.00 | $159.82 | $154.15 | $155.56 | $155.56 | 1,683,475 |
| 2022-10-17 | $152.23 | $155.17 | $151.84 | $154.07 | $154.07 | 2,287,981 |
| 2022-10-14 | $152.32 | $152.92 | $147.23 | $147.45 | $147.45 | 2,373,678 |
| 2022-10-13 | $142.37 | $151.62 | $142.34 | $150.55 | $150.55 | 4,676,621 |
| 2022-10-12 | $149.24 | $151.33 | $147.83 | $147.97 | $147.97 | 2,662,097 |
| 2022-10-11 | $154.57 | $154.90 | $147.06 | $148.04 | $148.04 | 4,034,112 |
| 2022-10-10 | $159.48 | $159.86 | $152.73 | $154.71 | $154.71 | 2,241,704 |
| 2022-10-07 | $165.26 | $165.62 | $158.00 | $158.90 | $158.90 | 2,415,693 |
| 2022-10-06 | $169.95 | $171.64 | $168.17 | $168.41 | $168.41 | 1,849,858 |
| 2022-10-05 | $170.01 | $170.79 | $167.72 | $169.70 | $169.70 | 2,585,714 |
| 2022-10-04 | $173.28 | $174.33 | $170.34 | $171.33 | $171.33 | 2,126,984 |
| 2022-10-03 | $164.39 | $171.26 | $164.39 | $170.28 | $170.28 | 1,797,455 |
| 2022-09-30 | $164.75 | $167.58 | $163.27 | $163.43 | $163.43 | 2,156,877 |
| 2022-09-29 | $165.59 | $166.85 | $163.15 | $164.69 | $164.69 | 1,584,971 |
| 2022-09-28 | $164.00 | $167.66 | $162.09 | $166.97 | $166.97 | 1,477,137 |
| 2022-09-27 | $164.26 | $164.91 | $160.61 | $163.13 | $163.13 | 1,539,270 |
| 2022-09-26 | $161.49 | $164.99 | $161.49 | $162.38 | $162.38 | 1,776,515 |
| 2022-09-23 | $160.96 | $162.50 | $159.12 | $160.97 | $160.97 | 1,669,320 |
| 2022-09-22 | $164.31 | $165.79 | $161.87 | $162.32 | $162.32 | 1,809,478 |
| 2022-09-21 | $168.55 | $172.06 | $166.00 | $166.04 | $166.04 | 2,099,961 |
| 2022-09-20 | $165.97 | $168.30 | $165.79 | $166.99 | $166.99 | 1,734,705 |
| 2022-09-19 | $162.63 | $167.29 | $162.57 | $167.19 | $167.19 | 1,555,820 |
| 2022-09-16 | $161.92 | $164.80 | $160.83 | $164.27 | $164.27 | 3,470,895 |
| 2022-09-15 | $165.38 | $165.77 | $161.16 | $163.05 | $163.05 | 2,164,241 |
| 2022-09-14 | $168.38 | $168.84 | $165.19 | $167.23 | $167.23 | 1,563,705 |
| 2022-09-13 | $169.68 | $170.49 | $166.66 | $166.92 | $166.92 | 1,947,095 |
| 2022-09-12 | $175.11 | $175.45 | $173.58 | $175.02 | $175.02 | 1,439,201 |
| 2022-09-09 | $173.46 | $175.97 | $173.31 | $174.68 | $174.68 | 1,292,535 |
| 2022-09-08 | $169.46 | $172.98 | $168.78 | $171.84 | $171.84 | 1,778,890 |
| 2022-09-07 | $168.62 | $171.89 | $167.62 | $170.89 | $170.89 | 1,394,042 |
| 2022-09-06 | $168.39 | $170.40 | $166.64 | $167.82 | $167.82 | 1,628,066 |
| 2022-09-02 | $171.34 | $172.85 | $167.16 | $168.17 | $168.17 | 1,416,261 |
| 2022-09-01 | $171.00 | $171.49 | $166.89 | $170.04 | $170.04 | 2,353,355 |
| 2022-08-31 | $175.33 | $176.62 | $172.64 | $173.77 | $173.77 | 2,072,303 |
| 2022-08-30 | $175.86 | $176.14 | $171.18 | $174.23 | $174.23 | 1,381,112 |
| 2022-08-29 | $175.65 | $177.51 | $174.72 | $174.83 | $174.83 | 1,317,600 |
| 2022-08-26 | $184.42 | $184.42 | $177.48 | $177.83 | $177.83 | 1,750,154 |
| 2022-08-25 | $184.69 | $185.38 | $182.78 | $184.80 | $184.80 | 1,163,835 |
| 2022-08-24 | $185.40 | $185.40 | $182.64 | $182.99 | $182.99 | 1,315,117 |
| 2022-08-23 | $183.82 | $186.07 | $183.00 | $183.25 | $183.25 | 1,012,832 |
| 2022-08-22 | $186.34 | $187.13 | $184.51 | $184.90 | $184.90 | 1,275,835 |
| 2022-08-19 | $188.12 | $189.25 | $186.62 | $188.04 | $188.04 | 1,329,701 |
| 2022-08-18 | $190.90 | $192.80 | $190.41 | $190.73 | $190.73 | 1,221,768 |
| 2022-08-17 | $191.98 | $192.35 | $190.03 | $191.00 | $191.00 | 1,341,465 |
| 2022-08-16 | $191.48 | $194.97 | $191.14 | $192.63 | $192.63 | 1,621,995 |
| 2022-08-15 | $188.83 | $193.21 | $188.62 | $193.09 | $193.09 | 1,659,306 |
| 2022-08-12 | $187.00 | $189.30 | $186.45 | $188.83 | $188.83 | 1,805,929 |
| 2022-08-11 | $187.92 | $188.48 | $185.66 | $186.35 | $186.35 | 1,676,997 |
| 2022-08-10 | $188.58 | $189.95 | $185.68 | $186.34 | $186.34 | 1,736,957 |
| 2022-08-09 | $183.94 | $185.65 | $183.12 | $184.61 | $184.61 | 1,458,812 |
| 2022-08-08 | $186.82 | $187.61 | $183.30 | $184.33 | $184.33 | 1,690,987 |
| 2022-08-05 | $182.00 | $186.69 | $181.96 | $186.55 | $186.55 | 1,422,880 |
| 2022-08-04 | $182.89 | $185.63 | $181.28 | $185.58 | $185.58 | 1,599,107 |
| 2022-08-03 | $182.19 | $183.05 | $176.25 | $181.95 | $181.95 | 3,271,004 |
| 2022-08-02 | $183.60 | $185.10 | $182.11 | $183.45 | $183.45 | 1,709,160 |
| 2022-08-01 | $183.02 | $187.51 | $183.02 | $185.04 | $185.04 | 1,812,020 |
| 2022-07-29 | $182.96 | $186.58 | $182.96 | $186.08 | $186.08 | 1,594,530 |
| 2022-07-28 | $177.82 | $183.89 | $177.48 | $183.62 | $183.62 | 2,116,005 |
| 2022-07-27 | $171.63 | $178.51 | $171.63 | $176.62 | $176.62 | 2,118,261 |
| 2022-07-26 | $170.54 | $174.50 | $169.94 | $170.75 | $170.75 | 2,713,082 |
| 2022-07-25 | $167.72 | $167.96 | $165.19 | $167.66 | $167.66 | 1,338,832 |
| 2022-07-22 | $169.46 | $171.11 | $167.23 | $167.71 | $167.71 | 1,804,334 |
| 2022-07-21 | $164.91 | $168.76 | $163.60 | $168.75 | $168.75 | 1,409,179 |
| 2022-07-20 | $162.33 | $165.94 | $161.58 | $164.02 | $164.02 | 1,453,238 |
| 2022-07-19 | $158.09 | $162.13 | $157.42 | $161.58 | $161.58 | 1,307,524 |
| 2022-07-18 | $158.08 | $158.95 | $154.22 | $155.06 | $155.06 | 1,043,821 |
| 2022-07-15 | $155.99 | $158.09 | $153.48 | $157.00 | $157.00 | 1,386,649 |
| 2022-07-14 | $152.21 | $155.36 | $148.85 | $154.02 | $154.02 | 1,281,371 |
| 2022-07-13 | $150.49 | $154.26 | $149.17 | $153.34 | $153.34 | 941,524 |
| 2022-07-12 | $159.35 | $162.19 | $153.50 | $154.22 | $154.22 | 1,430,793 |
| 2022-07-11 | $158.87 | $159.74 | $156.99 | $157.87 | $157.87 | 1,161,127 |
| 2022-07-08 | $158.50 | $161.42 | $157.22 | $160.42 | $160.42 | 1,051,140 |
| 2022-07-07 | $156.41 | $160.76 | $156.21 | $160.19 | $160.19 | 1,409,900 |
| 2022-07-06 | $152.65 | $157.44 | $150.95 | $156.04 | $156.04 | 1,675,823 |
| 2022-07-05 | $148.98 | $151.92 | $147.00 | $151.64 | $151.64 | 1,456,394 |
| 2022-07-01 | $149.76 | $150.78 | $147.40 | $149.64 | $149.64 | 1,509,276 |
| 2022-06-30 | $149.34 | $152.51 | $148.41 | $150.03 | $150.03 | 2,088,047 |
| 2022-06-29 | $150.56 | $152.33 | $149.38 | $150.92 | $150.92 | 1,141,558 |
| 2022-06-28 | $154.39 | $155.37 | $149.51 | $150.12 | $150.12 | 1,300,839 |
| 2022-06-27 | $157.25 | $158.32 | $153.70 | $154.45 | $154.45 | 1,193,785 |
| 2022-06-24 | $152.80 | $157.89 | $152.27 | $157.62 | $157.62 | 2,175,986 |
| 2022-06-23 | $147.96 | $151.36 | $145.14 | $151.06 | $151.06 | 1,840,846 |
| 2022-06-22 | $146.12 | $149.35 | $145.09 | $145.96 | $145.96 | 1,958,781 |
| 2022-06-21 | $145.65 | $150.14 | $145.35 | $148.14 | $148.14 | 2,022,236 |
| 2022-06-17 | $141.65 | $145.00 | $140.27 | $143.09 | $143.09 | 2,946,325 |
| 2022-06-16 | $143.20 | $144.51 | $139.73 | $141.08 | $141.08 | 1,611,178 |
| 2022-06-15 | $145.20 | $149.91 | $144.02 | $147.72 | $147.72 | 1,647,588 |
| 2022-06-14 | $142.65 | $144.14 | $140.22 | $143.39 | $143.39 | 1,048,930 |
| 2022-06-13 | $144.40 | $145.30 | $140.89 | $141.66 | $141.66 | 1,443,729 |
| 2022-06-10 | $151.74 | $152.49 | $147.84 | $149.11 | $149.11 | 1,195,326 |
| 2022-06-09 | $158.48 | $160.03 | $155.75 | $155.81 | $155.81 | 1,199,218 |
| 2022-06-08 | $161.84 | $162.11 | $158.88 | $159.93 | $159.93 | 1,489,177 |
| 2022-06-07 | $158.58 | $162.98 | $157.97 | $162.27 | $162.27 | 927,874 |
| 2022-06-06 | $160.90 | $164.18 | $159.34 | $160.29 | $160.29 | 1,092,167 |
| 2022-06-03 | $159.11 | $159.92 | $157.38 | $158.56 | $158.56 | 1,096,684 |
| 2022-06-02 | $152.83 | $161.69 | $152.43 | $161.41 | $161.41 | 1,451,832 |
| 2022-06-01 | $155.15 | $157.77 | $151.89 | $153.22 | $153.22 | 1,072,275 |
| 2022-05-31 | $155.74 | $155.79 | $151.83 | $153.73 | $153.73 | 2,655,517 |
| 2022-05-27 | $150.00 | $156.33 | $149.88 | $156.24 | $156.24 | 1,330,717 |
| 2022-05-26 | $146.44 | $149.60 | $144.73 | $148.67 | $148.67 | 1,214,226 |
| 2022-05-25 | $142.20 | $146.18 | $142.00 | $145.06 | $145.06 | 1,586,931 |
| 2022-05-24 | $145.68 | $146.64 | $142.56 | $144.00 | $144.00 | 1,492,118 |
| 2022-05-23 | $147.20 | $148.43 | $145.17 | $147.63 | $147.63 | 1,333,184 |
| 2022-05-20 | $146.93 | $147.47 | $141.00 | $146.60 | $146.60 | 2,917,607 |
| 2022-05-19 | $136.27 | $146.94 | $136.27 | $143.83 | $143.83 | 2,436,451 |
| 2022-05-18 | $140.30 | $141.40 | $135.47 | $136.30 | $136.30 | 1,376,792 |
| 2022-05-17 | $143.12 | $144.25 | $139.79 | $142.87 | $142.87 | 1,064,696 |
| 2022-05-16 | $140.95 | $141.64 | $138.92 | $139.38 | $139.38 | 1,297,847 |
| 2022-05-13 | $137.81 | $143.13 | $137.70 | $142.44 | $142.44 | 1,826,383 |
| 2022-05-12 | $133.41 | $136.94 | $132.32 | $135.82 | $135.82 | 1,604,719 |
| 2022-05-11 | $138.88 | $143.62 | $135.29 | $135.68 | $135.68 | 1,550,924 |
| 2022-05-10 | $141.51 | $143.88 | $136.94 | $141.17 | $141.17 | 1,705,089 |
| 2022-05-09 | $143.39 | $144.35 | $136.38 | $137.18 | $137.18 | 2,216,883 |
| 2022-05-06 | $148.12 | $149.22 | $142.82 | $146.37 | $146.37 | 1,539,474 |
| 2022-05-05 | $156.08 | $156.49 | $147.15 | $149.40 | $149.40 | 1,590,186 |
| 2022-05-04 | $153.54 | $158.71 | $148.89 | $158.34 | $158.34 | 1,540,632 |
| 2022-05-03 | $150.32 | $153.80 | $149.87 | $152.85 | $152.85 | 1,387,739 |
| 2022-05-02 | $150.54 | $152.04 | $146.12 | $150.49 | $150.49 | 2,016,439 |
| 2022-04-29 | $157.47 | $158.66 | $149.92 | $150.85 | $150.85 | 1,657,182 |
| 2022-04-28 | $155.88 | $160.97 | $153.07 | $159.01 | $159.01 | 1,763,659 |
| 2022-04-27 | $151.92 | $156.98 | $151.54 | $153.41 | $153.41 | 2,012,056 |
| 2022-04-26 | $158.00 | $159.50 | $150.50 | $151.54 | $151.54 | 3,899,605 |
| 2022-04-25 | $148.38 | $151.35 | $147.21 | $151.10 | $151.10 | 2,350,861 |
| 2022-04-22 | $151.08 | $153.05 | $147.81 | $148.07 | $148.07 | 1,350,187 |
| 2022-04-21 | $159.00 | $160.97 | $150.99 | $151.86 | $151.86 | 1,459,677 |
| 2022-04-20 | $157.01 | $157.94 | $155.80 | $157.13 | $157.13 | 1,834,350 |
| 2022-04-19 | $149.68 | $156.22 | $149.39 | $155.62 | $155.62 | 1,322,299 |
| 2022-04-18 | $148.52 | $151.70 | $148.24 | $150.61 | $150.61 | 1,123,641 |
| 2022-04-14 | $156.05 | $156.17 | $149.05 | $149.80 | $149.80 | 2,113,034 |
| 2022-04-13 | $154.00 | $158.61 | $153.87 | $155.79 | $155.79 | 1,773,288 |
| 2022-04-12 | $157.21 | $159.01 | $152.86 | $153.37 | $153.37 | 1,298,190 |
| 2022-04-11 | $157.20 | $157.20 | $152.51 | $153.74 | $153.74 | 1,441,323 |
| 2022-04-08 | $161.30 | $161.75 | $157.82 | $158.24 | $158.24 | 1,204,961 |
| 2022-04-07 | $161.11 | $164.52 | $160.55 | $163.13 | $163.13 | 1,952,186 |
| 2022-04-06 | $160.62 | $163.78 | $158.79 | $161.85 | $161.85 | 1,415,457 |
| 2022-04-05 | $167.37 | $167.78 | $162.09 | $163.45 | $163.45 | 1,156,584 |
| 2022-04-04 | $165.95 | $168.73 | $165.05 | $167.11 | $167.11 | 1,257,178 |
| 2022-04-01 | $165.00 | $167.38 | $162.87 | $165.63 | $165.63 | 1,455,868 |
| 2022-03-31 | $164.55 | $166.58 | $163.00 | $164.46 | $164.46 | 2,446,189 |
| 2022-03-30 | $165.01 | $166.11 | $162.23 | $163.31 | $163.31 | 983,693 |
| 2022-03-29 | $164.73 | $167.36 | $163.13 | $165.97 | $165.97 | 1,147,987 |
| 2022-03-28 | $159.00 | $162.48 | $158.64 | $162.47 | $162.47 | 1,102,307 |
| 2022-03-25 | $162.81 | $163.24 | $157.33 | $158.84 | $158.84 | 1,271,965 |
| 2022-03-24 | $158.16 | $162.14 | $156.76 | $162.12 | $162.12 | 1,494,195 |
| 2022-03-23 | $158.92 | $159.92 | $155.19 | $157.29 | $157.29 | 1,068,503 |
| 2022-03-22 | $157.60 | $161.06 | $156.42 | $160.20 | $160.20 | 1,128,953 |
| 2022-03-21 | $157.38 | $158.25 | $153.95 | $157.20 | $157.20 | 1,466,638 |
| 2022-03-18 | $152.17 | $159.68 | $151.03 | $158.87 | $158.87 | 2,501,919 |
| 2022-03-17 | $149.95 | $153.93 | $149.44 | $153.32 | $153.32 | 1,646,988 |
| 2022-03-16 | $145.12 | $150.53 | $144.39 | $150.51 | $150.51 | 3,056,259 |
| 2022-03-15 | $140.39 | $143.71 | $139.42 | $142.50 | $142.50 | 2,831,095 |
| 2022-03-14 | $144.31 | $145.78 | $138.49 | $139.16 | $139.16 | 2,264,817 |
| 2022-03-11 | $151.08 | $151.77 | $144.67 | $144.91 | $144.91 | 1,382,365 |
| 2022-03-10 | $147.65 | $150.01 | $144.59 | $149.46 | $149.46 | 1,603,218 |
| 2022-03-09 | $149.47 | $152.22 | $146.96 | $150.89 | $150.89 | 2,086,904 |
| 2022-03-08 | $149.26 | $151.35 | $143.43 | $145.80 | $145.80 | 2,369,453 |
| 2022-03-07 | $154.94 | $155.38 | $150.25 | $150.40 | $150.40 | 2,089,617 |
| 2022-03-04 | $153.15 | $155.73 | $151.65 | $154.69 | $154.69 | 2,208,736 |
| 2022-03-03 | $158.52 | $159.51 | $152.70 | $153.94 | $153.94 | 1,662,097 |
| 2022-03-02 | $152.02 | $157.80 | $150.81 | $157.46 | $157.46 | 2,368,464 |
| 2022-03-01 | $151.69 | $154.14 | $149.31 | $150.53 | $150.53 | 2,074,812 |
| 2022-02-28 | $151.20 | $153.81 | $148.76 | $151.43 | $151.43 | 1,835,398 |
| 2022-02-25 | $148.40 | $153.33 | $147.12 | $152.93 | $152.93 | 2,117,737 |
| 2022-02-24 | $138.42 | $149.73 | $137.11 | $149.04 | $149.04 | 3,715,241 |
| 2022-02-23 | $150.23 | $150.97 | $140.58 | $140.88 | $140.88 | 4,882,483 |
| 2022-02-22 | $134.63 | $136.96 | $133.10 | $135.21 | $135.21 | 2,771,730 |
| 2022-02-18 | $138.62 | $139.22 | $134.05 | $134.95 | $134.95 | 2,437,265 |
| 2022-02-17 | $144.18 | $144.77 | $137.64 | $138.22 | $138.22 | 1,343,281 |
| 2022-02-16 | $144.97 | $146.81 | $142.33 | $145.85 | $145.85 | 1,741,490 |
| 2022-02-15 | $144.64 | $146.46 | $144.02 | $146.07 | $146.07 | 1,631,935 |
| 2022-02-14 | $142.50 | $144.64 | $140.15 | $142.08 | $142.08 | 1,218,681 |
| 2022-02-11 | $149.00 | $150.53 | $141.33 | $142.50 | $142.50 | 1,548,272 |
| 2022-02-10 | $149.53 | $153.28 | $147.59 | $148.87 | $148.87 | 1,385,344 |
| 2022-02-09 | $151.51 | $154.42 | $150.31 | $154.40 | $154.40 | 1,193,973 |
| 2022-02-08 | $146.46 | $149.49 | $145.82 | $148.37 | $148.37 | 2,095,537 |
| 2022-02-07 | $148.15 | $149.59 | $146.07 | $146.72 | $146.72 | 1,111,582 |
| 2022-02-04 | $145.58 | $149.50 | $144.62 | $147.51 | $147.51 | 1,398,629 |
| 2022-02-03 | $149.53 | $151.47 | $145.76 | $146.42 | $146.42 | 1,763,288 |
| 2022-02-02 | $151.81 | $153.46 | $150.42 | $153.13 | $153.13 | 1,439,112 |
| 2022-02-01 | $152.37 | $153.31 | $149.17 | $151.61 | $151.61 | 1,557,104 |
| 2022-01-31 | $145.39 | $152.21 | $145.22 | $152.14 | $152.14 | 1,647,989 |
| 2022-01-28 | $139.99 | $145.72 | $136.62 | $145.42 | $145.42 | 1,578,102 |
| 2022-01-27 | $144.22 | $144.94 | $137.88 | $138.98 | $138.98 | 1,577,545 |
| 2022-01-26 | $145.53 | $148.35 | $139.22 | $141.49 | $141.49 | 2,266,419 |
| 2022-01-25 | $147.26 | $148.92 | $142.31 | $142.39 | $142.39 | 2,462,705 |
| 2022-01-24 | $146.19 | $152.00 | $141.96 | $151.66 | $151.66 | 2,494,518 |
| 2022-01-21 | $149.88 | $152.63 | $148.09 | $148.30 | $148.30 | 2,091,160 |
| 2022-01-20 | $155.70 | $157.22 | $150.05 | $150.31 | $150.31 | 1,356,154 |
| 2022-01-19 | $154.40 | $156.17 | $153.00 | $153.17 | $153.17 | 1,982,102 |
| 2022-01-18 | $156.00 | $156.57 | $152.92 | $153.53 | $153.53 | 2,235,327 |
| 2022-01-14 | $161.05 | $163.97 | $159.41 | $161.75 | $161.75 | 1,412,605 |
| 2022-01-13 | $170.60 | $172.64 | $162.85 | $163.16 | $163.16 | 1,455,646 |
| 2022-01-12 | $170.29 | $172.52 | $168.68 | $170.18 | $170.18 | 1,138,043 |
| 2022-01-11 | $165.66 | $169.68 | $164.62 | $169.23 | $169.23 | 1,206,673 |
| 2022-01-10 | $162.82 | $166.10 | $160.83 | $165.88 | $165.88 | 2,105,078 |
| 2022-01-07 | $171.55 | $172.64 | $165.93 | $166.02 | $166.02 | 1,590,212 |
| 2022-01-06 | $171.75 | $175.22 | $170.53 | $173.12 | $173.12 | 1,442,995 |
| 2022-01-05 | $176.57 | $178.71 | $172.06 | $172.62 | $172.62 | 1,733,287 |
| 2022-01-04 | $182.19 | $183.68 | $174.33 | $178.30 | $178.30 | 1,691,021 |
| 2022-01-03 | $185.68 | $188.57 | $181.88 | $183.16 | $183.16 | 1,104,513 |
| 2021-12-31 | $187.00 | $187.69 | $184.93 | $186.35 | $186.35 | 1,685,645 |
| 2021-12-30 | $190.00 | $190.76 | $187.67 | $188.25 | $188.25 | 1,100,061 |
| 2021-12-29 | $190.22 | $190.78 | $188.18 | $189.93 | $189.93 | 1,092,547 |
| 2021-12-28 | $192.70 | $192.70 | $189.32 | $190.08 | $190.08 | 1,025,251 |
| 2021-12-27 | $188.89 | $191.86 | $187.63 | $191.65 | $191.65 | 933,720 |
| 2021-12-23 | $186.59 | $188.67 | $185.95 | $187.48 | $187.48 | 752,898 |
| 2021-12-22 | $182.92 | $186.68 | $182.58 | $186.56 | $186.56 | 887,369 |
| 2021-12-21 | $179.58 | $183.29 | $176.58 | $183.03 | $183.03 | 980,637 |
| 2021-12-20 | $175.85 | $178.62 | $175.25 | $177.32 | $177.32 | 1,255,142 |
| 2021-12-17 | $177.08 | $182.45 | $177.08 | $179.15 | $179.15 | 3,456,064 |
| 2021-12-16 | $184.00 | $184.01 | $177.81 | $179.62 | $179.62 | 1,573,361 |
| 2021-12-15 | $176.70 | $184.41 | $176.25 | $184.27 | $184.27 | 1,813,149 |
| 2021-12-14 | $178.23 | $178.80 | $170.55 | $176.06 | $176.06 | 2,501,030 |
| 2021-12-13 | $184.00 | $185.26 | $182.73 | $184.13 | $184.13 | 1,491,805 |
| 2021-12-10 | $181.83 | $184.57 | $181.43 | $184.14 | $184.14 | 1,249,339 |
| 2021-12-09 | $183.35 | $186.00 | $179.61 | $179.62 | $179.62 | 1,042,861 |
| 2021-12-08 | $182.94 | $184.53 | $181.31 | $184.21 | $184.21 | 1,151,531 |
| 2021-12-07 | $181.68 | $183.52 | $180.06 | $182.77 | $182.77 | 1,564,277 |
| 2021-12-06 | $177.87 | $178.92 | $172.89 | $177.21 | $177.21 | 1,463,756 |
| 2021-12-03 | $184.89 | $185.28 | $175.34 | $177.87 | $177.87 | 2,332,225 |
| 2021-12-02 | $178.00 | $185.76 | $177.55 | $184.66 | $184.66 | 1,804,118 |
| 2021-12-01 | $180.00 | $181.80 | $175.02 | $175.05 | $175.05 | 1,486,603 |
| 2021-11-30 | $186.00 | $186.15 | $176.48 | $177.46 | $177.46 | 3,117,729 |
| 2021-11-29 | $181.37 | $187.51 | $180.04 | $186.69 | $186.69 | 1,511,409 |
| 2021-11-26 | $179.18 | $185.31 | $177.14 | $178.36 | $178.36 | 1,131,224 |
| 2021-11-24 | $178.85 | $183.77 | $177.47 | $183.47 | $183.47 | 1,092,771 |
| 2021-11-23 | $183.00 | $183.49 | $177.20 | $181.58 | $181.58 | 1,618,032 |
| 2021-11-22 | $188.21 | $189.90 | $183.95 | $184.51 | $184.51 | 1,082,369 |
| 2021-11-19 | $187.32 | $190.09 | $187.13 | $188.12 | $188.12 | 1,177,413 |
| 2021-11-18 | $187.80 | $187.80 | $185.13 | $186.05 | $186.05 | 905,156 |
| 2021-11-17 | $186.16 | $188.60 | $185.57 | $187.74 | $187.74 | 1,186,064 |
| 2021-11-16 | $182.16 | $187.07 | $181.97 | $186.92 | $186.92 | 949,399 |
| 2021-11-15 | $182.78 | $183.18 | $179.85 | $182.34 | $182.34 | 780,449 |
| 2021-11-12 | $178.53 | $181.47 | $177.73 | $181.44 | $181.44 | 685,852 |
| 2021-11-11 | $179.06 | $179.55 | $176.88 | $177.23 | $177.23 | 655,147 |
| 2021-11-10 | $181.71 | $182.13 | $177.44 | $177.48 | $177.48 | 889,420 |
| 2021-11-09 | $179.53 | $182.58 | $178.70 | $182.37 | $182.37 | 1,330,505 |
| 2021-11-08 | $179.64 | $179.64 | $177.47 | $179.24 | $179.24 | 645,913 |
| 2021-11-05 | $180.10 | $180.63 | $177.13 | $178.00 | $178.00 | 841,178 |
| 2021-11-04 | $172.97 | $179.72 | $172.50 | $179.56 | $179.56 | 1,232,253 |
| 2021-11-03 | $176.06 | $176.19 | $171.31 | $172.97 | $172.97 | 1,459,829 |
| 2021-11-02 | $174.19 | $176.56 | $173.75 | $175.55 | $175.55 | 869,099 |
| 2021-11-01 | $174.00 | $174.79 | $172.97 | $173.84 | $173.84 | 1,236,633 |
| 2021-10-29 | $168.28 | $174.01 | $168.25 | $173.11 | $173.11 | 1,392,017 |
| 2021-10-28 | $165.01 | $169.18 | $165.00 | $168.92 | $168.92 | 1,037,758 |
| 2021-10-27 | $172.79 | $173.74 | $164.65 | $165.10 | $165.10 | 2,037,943 |
| 2021-10-26 | $170.82 | $175.08 | $167.79 | $172.93 | $172.93 | 1,800,963 |
| 2021-10-25 | $168.00 | $169.79 | $166.94 | $167.37 | $167.37 | 1,591,187 |
| 2021-10-22 | $165.81 | $167.48 | $165.38 | $166.76 | $166.76 | 879,040 |
| 2021-10-21 | $161.19 | $166.85 | $160.83 | $165.45 | $165.45 | 1,124,085 |
| 2021-10-20 | $160.00 | $161.71 | $159.85 | $160.09 | $160.09 | 1,238,476 |
| 2021-10-19 | $158.19 | $159.28 | $157.41 | $158.83 | $158.83 | 912,251 |
| 2021-10-18 | $155.07 | $157.73 | $154.46 | $157.54 | $157.54 | 1,036,323 |
| 2021-10-15 | $157.80 | $157.95 | $155.19 | $155.78 | $155.78 | 919,030 |
| 2021-10-14 | $155.17 | $157.87 | $155.17 | $157.33 | $157.33 | 843,552 |
| 2021-10-13 | $151.72 | $154.36 | $151.06 | $153.50 | $153.50 | 1,166,074 |
| 2021-10-12 | $150.74 | $151.79 | $149.68 | $150.16 | $150.16 | 710,751 |
| 2021-10-11 | $149.58 | $151.70 | $148.96 | $149.52 | $149.52 | 690,004 |
| 2021-10-08 | $152.65 | $153.15 | $149.37 | $150.12 | $150.12 | 581,331 |
| 2021-10-07 | $151.32 | $153.21 | $151.21 | $152.25 | $152.25 | 1,384,749 |
| 2021-10-06 | $148.32 | $150.41 | $147.24 | $150.04 | $150.04 | 1,295,932 |
| 2021-10-05 | $148.95 | $151.23 | $148.46 | $150.21 | $150.21 | 1,207,881 |
| 2021-10-04 | $151.86 | $152.14 | $145.84 | $148.05 | $148.05 | 1,206,835 |
| 2021-10-01 | $152.34 | $154.04 | $149.24 | $153.01 | $153.01 | 1,206,729 |
| 2021-09-30 | $153.42 | $154.26 | $151.20 | $151.44 | $151.44 | 1,008,702 |
| 2021-09-29 | $153.86 | $154.63 | $151.76 | $152.25 | $152.25 | 773,250 |
| 2021-09-28 | $155.62 | $157.10 | $152.25 | $152.47 | $152.47 | 1,461,299 |
| 2021-09-27 | $161.50 | $161.86 | $157.08 | $158.16 | $158.16 | 1,047,942 |
| 2021-09-24 | $162.39 | $163.83 | $161.05 | $163.55 | $163.55 | 882,304 |
| 2021-09-23 | $163.28 | $163.99 | $162.38 | $163.10 | $163.10 | 999,587 |
| 2021-09-22 | $161.60 | $163.07 | $160.42 | $162.23 | $162.23 | 762,922 |
| 2021-09-21 | $162.18 | $162.49 | $160.56 | $160.87 | $160.87 | 860,945 |
| 2021-09-20 | $161.62 | $162.78 | $158.96 | $160.93 | $160.93 | 1,484,276 |
| 2021-09-17 | $167.00 | $167.03 | $162.46 | $163.63 | $163.63 | 2,759,104 |
| 2021-09-16 | $167.16 | $168.21 | $165.60 | $167.61 | $167.61 | 983,782 |
| 2021-09-15 | $165.17 | $168.13 | $164.11 | $167.54 | $167.54 | 1,014,186 |
| 2021-09-14 | $165.45 | $166.06 | $163.75 | $164.93 | $164.93 | 1,303,148 |
| 2021-09-13 | $167.80 | $168.00 | $162.07 | $164.63 | $164.63 | 956,991 |
| 2021-09-10 | $166.87 | $168.61 | $166.43 | $166.87 | $166.87 | 922,145 |
| 2021-09-09 | $165.70 | $166.77 | $164.85 | $165.91 | $165.91 | 848,535 |
| 2021-09-08 | $164.45 | $166.38 | $163.61 | $165.56 | $165.56 | 883,909 |
| 2021-09-07 | $165.98 | $166.32 | $163.39 | $164.98 | $164.98 | 768,319 |
| 2021-09-03 | $165.00 | $167.17 | $164.84 | $165.71 | $165.71 | 899,339 |
| 2021-09-02 | $164.70 | $165.41 | $164.04 | $165.19 | $165.19 | 763,082 |
| 2021-09-01 | $164.66 | $165.63 | $163.86 | $164.15 | $164.15 | 999,282 |
| 2021-08-31 | $164.53 | $164.66 | $162.47 | $163.48 | $163.48 | 1,486,685 |
| 2021-08-30 | $163.22 | $164.44 | $163.00 | $163.89 | $163.89 | 861,359 |
| 2021-08-27 | $159.90 | $162.98 | $159.62 | $162.47 | $162.47 | 865,639 |
| 2021-08-26 | $158.39 | $160.63 | $158.10 | $159.37 | $159.37 | 832,641 |
| 2021-08-25 | $158.75 | $159.33 | $157.70 | $158.63 | $158.63 | 1,129,807 |
| 2021-08-24 | $158.71 | $159.04 | $158.05 | $158.58 | $158.58 | 867,392 |
| 2021-08-23 | $155.64 | $158.63 | $155.42 | $158.32 | $158.32 | 834,380 |
| 2021-08-20 | $152.95 | $156.92 | $152.32 | $156.67 | $156.67 | 1,747,801 |
| 2021-08-19 | $147.77 | $153.98 | $147.22 | $153.27 | $153.27 | 1,435,650 |
| 2021-08-18 | $149.18 | $149.69 | $147.89 | $148.02 | $148.02 | 974,774 |
| 2021-08-17 | $151.51 | $151.51 | $148.97 | $149.59 | $149.59 | 895,484 |
| 2021-08-16 | $152.26 | $152.82 | $150.78 | $151.87 | $151.87 | 784,600 |
| 2021-08-13 | $152.32 | $153.33 | $151.72 | $152.67 | $152.67 | 848,848 |
| 2021-08-12 | $149.70 | $153.18 | $149.25 | $152.26 | $152.26 | 1,033,981 |
| 2021-08-11 | $149.58 | $150.69 | $148.65 | $150.53 | $150.53 | 899,028 |
| 2021-08-10 | $151.32 | $151.61 | $148.01 | $149.05 | $149.05 | 782,241 |
| 2021-08-09 | $151.00 | $151.44 | $150.12 | $150.29 | $150.29 | 508,858 |
| 2021-08-06 | $150.74 | $151.50 | $149.17 | $151.07 | $151.07 | 762,273 |
| 2021-08-05 | $151.53 | $152.00 | $149.79 | $151.76 | $151.76 | 1,003,439 |
| 2021-08-04 | $150.00 | $152.03 | $149.00 | $151.08 | $151.08 | 1,501,756 |
| 2021-08-03 | $147.55 | $150.29 | $147.51 | $149.85 | $149.85 | 1,701,824 |
| 2021-08-02 | $147.82 | $148.14 | $145.81 | $147.29 | $147.29 | 834,912 |
| 2021-07-30 | $144.91 | $148.12 | $144.73 | $147.65 | $147.65 | 1,478,560 |
| 2021-07-29 | $144.56 | $146.32 | $144.33 | $145.80 | $145.80 | 1,011,361 |
| 2021-07-28 | $143.30 | $144.91 | $142.16 | $144.59 | $144.59 | 1,428,425 |
| 2021-07-27 | $145.51 | $145.74 | $140.89 | $143.27 | $143.27 | 1,537,895 |
| 2021-07-26 | $145.00 | $145.63 | $144.38 | $144.97 | $144.97 | 1,121,311 |
| 2021-07-23 | $143.59 | $146.65 | $143.26 | $145.67 | $145.67 | 1,256,020 |
| 2021-07-22 | $140.68 | $143.14 | $140.48 | $143.02 | $143.02 | 825,980 |
| 2021-07-21 | $139.41 | $140.84 | $138.88 | $140.76 | $140.76 | 931,789 |
| 2021-07-20 | $137.97 | $140.78 | $136.33 | $139.79 | $139.79 | 1,356,115 |
| 2021-07-19 | $136.37 | $137.93 | $136.10 | $137.72 | $137.72 | 1,119,799 |
| 2021-07-16 | $138.09 | $139.47 | $137.23 | $137.67 | $137.67 | 752,173 |
| 2021-07-15 | $139.19 | $139.19 | $136.68 | $137.55 | $137.55 | 1,056,440 |
| 2021-07-14 | $138.43 | $140.24 | $138.00 | $138.83 | $138.83 | 1,044,070 |
| 2021-07-13 | $137.79 | $138.71 | $137.16 | $137.72 | $137.72 | 686,249 |
| 2021-07-12 | $138.85 | $139.60 | $137.05 | $137.73 | $137.73 | 813,655 |
| 2021-07-09 | $136.84 | $138.84 | $135.71 | $138.50 | $138.50 | 988,665 |
| 2021-07-08 | $137.16 | $137.89 | $135.35 | $137.31 | $137.31 | 1,238,375 |
| 2021-07-07 | $139.77 | $140.55 | $137.60 | $139.10 | $139.10 | 1,336,187 |
| 2021-07-06 | $138.33 | $139.01 | $136.94 | $138.67 | $138.67 | 1,118,251 |
| 2021-07-02 | $137.48 | $138.44 | $137.32 | $137.94 | $137.94 | 715,238 |
| 2021-07-01 | $136.04 | $137.00 | $135.04 | $136.93 | $136.93 | 1,018,412 |
| 2021-06-30 | $138.00 | $138.77 | $136.47 | $136.82 | $136.82 | 2,140,889 |
| 2021-06-29 | $136.97 | $138.53 | $134.84 | $138.35 | $138.35 | 916,684 |
| 2021-06-28 | $135.78 | $137.23 | $135.53 | $137.10 | $137.10 | 1,245,148 |
| 2021-06-25 | $135.70 | $136.66 | $134.20 | $134.76 | $134.76 | 2,070,705 |
| 2021-06-24 | $134.35 | $135.60 | $134.01 | $135.02 | $135.02 | 1,235,822 |
| 2021-06-23 | $133.97 | $134.96 | $132.87 | $133.00 | $133.00 | 1,537,070 |
| 2021-06-22 | $131.97 | $134.15 | $131.31 | $134.04 | $134.04 | 1,251,206 |
| 2021-06-21 | $130.93 | $132.78 | $128.92 | $132.13 | $132.13 | 1,677,606 |
| 2021-06-18 | $130.55 | $131.88 | $129.88 | $130.47 | $130.47 | 2,661,742 |
| 2021-06-17 | $127.03 | $131.49 | $127.03 | $130.91 | $130.91 | 1,346,148 |
| 2021-06-16 | $129.24 | $130.43 | $126.73 | $128.20 | $128.20 | 1,128,408 |
| 2021-06-15 | $130.76 | $131.22 | $129.05 | $129.46 | $129.46 | 1,042,540 |
| 2021-06-14 | $129.66 | $131.01 | $128.95 | $130.96 | $130.96 | 1,055,149 |
| 2021-06-11 | $127.94 | $129.35 | $127.94 | $129.28 | $129.28 | 1,032,508 |
| 2021-06-10 | $124.99 | $128.60 | $124.51 | $128.51 | $128.51 | 2,155,211 |
| 2021-06-09 | $126.13 | $126.95 | $124.78 | $125.19 | $125.19 | 1,469,616 |
| 2021-06-08 | $126.26 | $127.40 | $125.00 | $125.22 | $125.22 | 1,488,264 |
| 2021-06-07 | $125.89 | $126.69 | $124.27 | $124.93 | $124.93 | 1,097,258 |
| 2021-06-04 | $124.81 | $127.07 | $124.67 | $126.75 | $126.75 | 1,005,057 |
| 2021-06-03 | $123.04 | $125.27 | $122.04 | $123.94 | $123.94 | 1,331,165 |
| 2021-06-02 | $125.84 | $126.53 | $123.91 | $124.53 | $124.53 | 1,812,117 |
| 2021-06-01 | $126.12 | $127.67 | $124.32 | $125.75 | $125.75 | 1,274,796 |
| 2021-05-28 | $128.52 | $128.52 | $126.90 | $126.99 | $126.99 | 1,223,225 |
| 2021-05-27 | $126.66 | $128.72 | $125.31 | $127.13 | $127.13 | 2,201,664 |
| 2021-05-26 | $128.19 | $129.06 | $126.56 | $126.83 | $126.83 | 1,220,217 |
| 2021-05-25 | $127.29 | $127.86 | $126.36 | $127.49 | $127.49 | 1,398,570 |
| 2021-05-24 | $125.23 | $127.24 | $125.22 | $126.33 | $126.33 | 1,345,339 |
| 2021-05-21 | $126.09 | $126.46 | $123.06 | $123.46 | $123.46 | 1,471,566 |
| 2021-05-20 | $123.54 | $126.04 | $123.10 | $125.25 | $125.25 | 1,501,655 |
| 2021-05-19 | $118.64 | $122.44 | $118.11 | $122.32 | $122.32 | 1,647,499 |
| 2021-05-18 | $122.21 | $123.50 | $121.11 | $121.14 | $121.14 | 1,768,575 |
| 2021-05-17 | $123.07 | $123.22 | $120.08 | $121.84 | $121.84 | 1,222,626 |
| 2021-05-14 | $123.53 | $124.89 | $122.06 | $124.28 | $124.28 | 1,253,461 |
| 2021-05-13 | $123.41 | $124.34 | $120.57 | $122.07 | $122.07 | 1,655,615 |
| 2021-05-12 | $122.88 | $124.40 | $121.33 | $121.78 | $121.78 | 1,575,577 |
| 2021-05-11 | $121.33 | $126.61 | $120.56 | $125.83 | $125.83 | 1,808,090 |
| 2021-05-10 | $127.87 | $129.04 | $124.07 | $124.14 | $124.14 | 1,664,781 |
| 2021-05-07 | $129.04 | $131.48 | $128.44 | $129.05 | $129.05 | 1,613,178 |
| 2021-05-06 | $125.79 | $127.00 | $124.44 | $126.90 | $126.90 | 1,710,010 |
| 2021-05-05 | $127.11 | $128.76 | $126.32 | $126.89 | $126.89 | 2,090,445 |
| 2021-05-04 | $127.85 | $128.46 | $124.64 | $126.35 | $126.35 | 1,903,021 |
| 2021-05-03 | $132.32 | $133.18 | $129.51 | $129.62 | $129.62 | 1,488,688 |
| 2021-04-30 | $131.26 | $133.94 | $131.03 | $131.77 | $131.77 | 1,862,612 |
| 2021-04-29 | $133.66 | $134.49 | $132.38 | $133.46 | $133.46 | 1,404,173 |
| 2021-04-28 | $132.18 | $133.66 | $130.27 | $133.27 | $133.27 | 2,666,959 |
| 2021-04-27 | $135.53 | $136.91 | $130.45 | $132.75 | $132.75 | 6,075,643 |
| 2021-04-26 | $141.39 | $144.41 | $140.40 | $144.23 | $144.23 | 2,345,344 |
| 2021-04-23 | $141.59 | $143.13 | $140.91 | $142.08 | $142.08 | 1,992,135 |
| 2021-04-22 | $142.63 | $142.87 | $138.95 | $140.06 | $140.06 | 2,163,029 |
| 2021-04-21 | $141.41 | $141.92 | $139.82 | $141.50 | $141.50 | 1,597,051 |
| 2021-04-20 | $140.59 | $142.17 | $140.07 | $140.94 | $140.94 | 1,700,985 |
| 2021-04-19 | $145.67 | $147.01 | $140.43 | $141.94 | $141.94 | 1,974,364 |
| 2021-04-16 | $147.62 | $147.94 | $145.08 | $147.26 | $147.26 | 1,011,265 |
| 2021-04-15 | $146.10 | $148.27 | $146.10 | $147.59 | $147.59 | 1,098,927 |
| 2021-04-14 | $146.10 | $147.25 | $143.99 | $144.61 | $144.61 | 1,294,736 |
| 2021-04-13 | $145.71 | $147.71 | $144.91 | $146.15 | $146.15 | 1,059,167 |
| 2021-04-12 | $144.54 | $144.99 | $143.28 | $144.79 | $144.79 | 1,120,079 |
| 2021-04-09 | $144.98 | $146.00 | $144.12 | $145.35 | $145.35 | 1,310,955 |
| 2021-04-08 | $144.45 | $145.81 | $143.68 | $145.46 | $145.46 | 1,190,926 |
| 2021-04-07 | $142.43 | $143.53 | $141.55 | $142.56 | $142.56 | 976,084 |
| 2021-04-06 | $144.23 | $145.47 | $142.40 | $143.46 | $143.46 | 1,882,981 |
| 2021-04-05 | $142.00 | $146.06 | $141.64 | $145.87 | $145.87 | 1,828,614 |
| 2021-04-01 | $138.46 | $142.78 | $138.41 | $141.49 | $141.49 | 1,887,891 |
| 2021-03-31 | $132.39 | $138.09 | $132.19 | $136.99 | $136.99 | 2,619,600 |
| 2021-03-30 | $131.65 | $132.43 | $128.37 | $130.87 | $130.87 | 1,579,741 |
| 2021-03-29 | $132.15 | $133.90 | $130.30 | $132.75 | $132.75 | 1,956,234 |
| 2021-03-26 | $126.08 | $132.74 | $126.06 | $132.58 | $132.58 | 2,347,437 |
| 2021-03-25 | $126.65 | $127.15 | $123.76 | $125.67 | $125.67 | 1,735,000 |
| 2021-03-24 | $128.98 | $129.29 | $126.08 | $126.97 | $126.97 | 1,778,316 |
| 2021-03-23 | $128.30 | $129.83 | $127.85 | $128.25 | $128.25 | 1,517,604 |
| 2021-03-22 | $126.30 | $129.90 | $126.30 | $127.97 | $127.97 | 1,348,115 |
| 2021-03-19 | $124.55 | $126.52 | $122.75 | $125.48 | $125.48 | 2,593,264 |
| 2021-03-18 | $125.46 | $126.94 | $123.42 | $124.03 | $124.03 | 1,755,456 |
| 2021-03-17 | $127.81 | $130.09 | $125.27 | $128.49 | $128.49 | 1,473,888 |
| 2021-03-16 | $130.31 | $132.61 | $129.09 | $129.39 | $129.39 | 1,206,045 |
| 2021-03-15 | $125.62 | $129.46 | $124.44 | $129.39 | $129.39 | 1,240,679 |
| 2021-03-12 | $127.05 | $127.15 | $124.61 | $125.74 | $125.74 | 1,760,655 |
| 2021-03-11 | $129.14 | $132.18 | $129.14 | $130.13 | $130.13 | 2,582,512 |
| 2021-03-10 | $128.97 | $130.55 | $126.69 | $126.88 | $126.88 | 2,048,322 |
| 2021-03-09 | $123.70 | $128.68 | $123.27 | $127.30 | $127.30 | 2,365,088 |
| 2021-03-08 | $125.07 | $125.86 | $119.65 | $119.68 | $119.68 | 3,490,418 |
| 2021-03-05 | $130.81 | $130.81 | $122.62 | $126.69 | $126.69 | 3,755,421 |
| 2021-03-04 | $133.96 | $134.81 | $127.27 | $128.81 | $128.81 | 2,715,235 |
| 2021-03-03 | $141.17 | $141.70 | $133.69 | $133.74 | $133.74 | 2,497,300 |
| 2021-03-02 | $147.66 | $147.98 | $141.08 | $142.15 | $142.15 | 2,813,806 |
| 2021-03-01 | $143.23 | $147.60 | $142.13 | $147.44 | $147.44 | 2,043,782 |
| 2021-02-26 | $139.06 | $143.32 | $137.74 | $141.09 | $141.09 | 2,483,322 |
| 2021-02-25 | $138.43 | $142.64 | $137.28 | $138.02 | $138.02 | 3,034,435 |
| 2021-02-24 | $131.60 | $140.20 | $129.81 | $139.42 | $139.42 | 3,097,634 |
| 2021-02-23 | $135.54 | $135.89 | $128.49 | $132.60 | $132.60 | 3,075,992 |
| 2021-02-22 | $138.92 | $138.93 | $132.92 | $133.16 | $133.16 | 2,063,133 |
| 2021-02-19 | $141.22 | $142.33 | $139.60 | $139.66 | $139.66 | 1,579,454 |
| 2021-02-18 | $140.20 | $140.91 | $137.67 | $139.53 | $139.53 | 1,723,312 |
| 2021-02-17 | $145.12 | $145.33 | $140.08 | $141.78 | $141.78 | 1,077,181 |
| 2021-02-16 | $148.37 | $149.08 | $145.66 | $145.99 | $145.99 | 1,309,525 |
| 2021-02-12 | $143.52 | $145.92 | $142.63 | $145.68 | $145.68 | 1,152,754 |
| 2021-02-11 | $139.53 | $144.06 | $138.81 | $143.97 | $143.97 | 1,131,849 |
| 2021-02-10 | $140.20 | $140.97 | $137.52 | $137.86 | $137.86 | 1,103,512 |
| 2021-02-09 | $137.56 | $139.87 | $137.02 | $139.49 | $139.49 | 885,357 |
| 2021-02-08 | $137.17 | $138.43 | $136.66 | $137.58 | $137.58 | 1,248,423 |
| 2021-02-05 | $137.57 | $138.95 | $135.52 | $135.80 | $135.80 | 1,802,562 |
| 2021-02-04 | $135.22 | $137.25 | $134.87 | $137.10 | $137.10 | 1,332,288 |
| 2021-02-03 | $136.00 | $136.32 | $134.07 | $134.82 | $134.82 | 1,538,969 |
| 2021-02-02 | $135.33 | $136.46 | $134.82 | $135.72 | $135.72 | 1,441,715 |
| 2021-02-01 | $131.98 | $134.98 | $130.98 | $134.40 | $134.40 | 1,430,079 |
| 2021-01-29 | $132.51 | $133.15 | $130.04 | $130.39 | $130.39 | 1,859,465 |
| 2021-01-28 | $129.79 | $135.07 | $129.55 | $132.95 | $132.95 | 1,549,422 |
| 2021-01-27 | $132.00 | $133.96 | $127.56 | $128.43 | $128.43 | 2,085,374 |
| 2021-01-26 | $135.77 | $135.97 | $133.53 | $133.83 | $133.83 | 960,775 |
| 2021-01-25 | $138.81 | $139.40 | $134.31 | $135.90 | $135.90 | 1,229,596 |
| 2021-01-22 | $139.08 | $140.40 | $137.04 | $137.42 | $137.42 | 1,402,463 |
| 2021-01-21 | $140.95 | $141.25 | $138.20 | $138.62 | $138.62 | 1,196,485 |
| 2021-01-20 | $138.29 | $142.11 | $138.29 | $140.10 | $140.10 | 1,433,062 |
| 2021-01-19 | $135.83 | $137.98 | $134.85 | $137.62 | $137.62 | 947,628 |
| 2021-01-15 | $134.41 | $136.15 | $132.93 | $134.64 | $134.64 | 1,126,778 |
| 2021-01-14 | $134.38 | $136.02 | $133.82 | $135.40 | $135.40 | 1,490,773 |
| 2021-01-13 | $134.06 | $135.17 | $132.16 | $134.12 | $134.12 | 1,155,337 |
| 2021-01-12 | $135.05 | $135.05 | $132.63 | $133.72 | $133.72 | 1,337,364 |
| 2021-01-11 | $133.89 | $136.31 | $132.83 | $134.69 | $134.69 | 2,332,802 |
| 2021-01-08 | $136.95 | $138.55 | $134.10 | $136.19 | $136.19 | 2,049,699 |
| 2021-01-07 | $132.14 | $137.49 | $131.74 | $137.05 | $137.05 | 1,639,860 |
| 2021-01-06 | $132.34 | $133.41 | $129.91 | $130.64 | $130.64 | 2,299,316 |
| 2021-01-05 | $136.74 | $137.33 | $135.00 | $136.14 | $136.14 | 1,634,282 |
| 2021-01-04 | $136.89 | $138.31 | $133.51 | $135.76 | $135.76 | 2,501,961 |
| 2020-12-31 | $135.42 | $136.84 | $135.30 | $136.43 | $136.43 | 773,703 |
| 2020-12-30 | $134.71 | $136.06 | $134.07 | $135.25 | $135.25 | 944,508 |
| 2020-12-29 | $135.13 | $135.75 | $133.29 | $133.98 | $133.98 | 996,915 |
| 2020-12-28 | $135.85 | $136.00 | $133.53 | $134.76 | $134.76 | 831,462 |
| 2020-12-24 | $133.49 | $134.62 | $132.63 | $134.00 | $134.00 | 377,249 |
| 2020-12-23 | $134.86 | $135.99 | $132.72 | $133.06 | $133.06 | 1,171,620 |
| 2020-12-22 | $132.21 | $134.91 | $131.43 | $134.37 | $134.37 | 1,491,967 |
| 2020-12-21 | $130.90 | $131.90 | $128.10 | $131.73 | $131.73 | 1,564,336 |
| 2020-12-18 | $127.38 | $132.26 | $126.58 | $132.02 | $132.02 | 3,647,880 |
| 2020-12-17 | $126.31 | $127.37 | $125.14 | $127.30 | $127.30 | 1,589,621 |
| 2020-12-16 | $123.86 | $125.97 | $123.79 | $125.40 | $125.40 | 1,633,953 |
| 2020-12-15 | $122.10 | $124.22 | $122.08 | $122.82 | $122.82 | 1,835,632 |
| 2020-12-14 | $118.41 | $122.02 | $118.41 | $121.31 | $121.31 | 1,357,239 |
| 2020-12-11 | $117.23 | $118.83 | $116.66 | $118.52 | $118.52 | 1,004,122 |
| 2020-12-10 | $114.69 | $117.95 | $113.80 | $117.45 | $117.45 | 1,078,677 |
| 2020-12-09 | $121.78 | $121.78 | $114.83 | $115.49 | $115.49 | 1,483,791 |
| 2020-12-08 | $119.33 | $119.41 | $117.30 | $118.41 | $118.41 | 1,400,714 |
| 2020-12-07 | $118.89 | $120.16 | $118.52 | $119.02 | $119.02 | 1,025,362 |
| 2020-12-04 | $116.70 | $119.21 | $116.61 | $118.34 | $118.34 | 1,160,315 |
| 2020-12-03 | $115.72 | $118.58 | $115.30 | $116.68 | $116.68 | 1,422,084 |
| 2020-12-02 | $114.95 | $116.79 | $113.84 | $116.43 | $116.43 | 1,174,166 |
| 2020-12-01 | $116.88 | $117.07 | $114.59 | $115.65 | $115.65 | 2,125,341 |
| 2020-11-30 | $117.22 | $117.34 | $114.66 | $116.30 | $116.30 | 2,304,137 |
| 2020-11-27 | $113.67 | $116.89 | $113.67 | $116.58 | $116.58 | 927,416 |
| 2020-11-25 | $112.07 | $113.27 | $111.41 | $113.04 | $113.04 | 1,238,748 |
| 2020-11-24 | $111.30 | $111.54 | $109.20 | $110.74 | $110.74 | 1,617,430 |
| 2020-11-23 | $113.50 | $113.98 | $109.65 | $111.25 | $111.25 | 1,081,672 |
| 2020-11-20 | $113.05 | $114.88 | $112.59 | $112.79 | $112.79 | 1,418,835 |
| 2020-11-19 | $111.67 | $113.12 | $110.44 | $112.60 | $112.60 | 2,076,482 |
| 2020-11-18 | $113.25 | $113.44 | $110.84 | $111.03 | $111.03 | 1,467,580 |
| 2020-11-17 | $115.00 | $115.16 | $113.27 | $113.48 | $113.48 | 1,207,735 |
| 2020-11-16 | $115.00 | $116.37 | $113.95 | $114.86 | $114.86 | 1,159,945 |
| 2020-11-13 | $115.62 | $116.53 | $114.74 | $115.82 | $115.82 | 859,584 |
| 2020-11-12 | $117.14 | $118.14 | $114.04 | $114.56 | $114.56 | 1,554,381 |
| 2020-11-11 | $114.63 | $117.82 | $114.63 | $116.68 | $116.68 | 1,431,767 |
| 2020-11-10 | $115.94 | $116.38 | $111.40 | $112.39 | $112.39 | 2,097,308 |
| 2020-11-09 | $126.46 | $127.50 | $118.44 | $118.57 | $118.57 | 2,405,691 |
| 2020-11-06 | $125.04 | $126.27 | $122.25 | $125.50 | $125.50 | 1,457,637 |
| 2020-11-05 | $123.79 | $124.68 | $122.36 | $124.07 | $124.07 | 2,016,252 |
| 2020-11-04 | $117.67 | $121.40 | $115.80 | $120.99 | $120.99 | 2,250,676 |
| 2020-11-03 | $111.55 | $114.16 | $111.09 | $113.59 | $113.59 | 1,477,636 |
| 2020-11-02 | $109.95 | $112.32 | $109.54 | $110.51 | $110.51 | 1,645,586 |
| 2020-10-30 | $108.65 | $110.74 | $108.13 | $109.37 | $109.37 | 2,316,611 |
| 2020-10-29 | $107.64 | $111.51 | $107.58 | $110.21 | $110.21 | 1,357,004 |
| 2020-10-28 | $108.05 | $109.39 | $105.93 | $107.64 | $107.64 | 2,006,342 |
| 2020-10-27 | $110.96 | $112.20 | $109.68 | $109.84 | $109.84 | 908,374 |
| 2020-10-26 | $110.31 | $112.22 | $108.11 | $109.88 | $109.88 | 1,008,073 |
| 2020-10-23 | $109.88 | $112.10 | $109.06 | $112.05 | $112.05 | 1,066,203 |
| 2020-10-22 | $111.67 | $112.06 | $108.75 | $109.32 | $109.32 | 1,589,765 |
| 2020-10-21 | $112.61 | $113.96 | $111.21 | $111.23 | $111.23 | 1,445,095 |
| 2020-10-20 | $115.35 | $116.00 | $112.00 | $112.61 | $112.61 | 2,304,646 |
| 2020-10-19 | $115.51 | $117.10 | $112.91 | $113.56 | $113.56 | 1,611,778 |
| 2020-10-16 | $116.87 | $117.50 | $114.56 | $115.69 | $115.69 | 1,169,020 |
| 2020-10-15 | $115.00 | $116.55 | $114.00 | $115.96 | $115.96 | 1,458,241 |
| 2020-10-14 | $117.00 | $118.22 | $115.80 | $116.97 | $116.97 | 1,639,885 |
| 2020-10-13 | $116.46 | $117.87 | $115.29 | $116.77 | $116.77 | 1,246,562 |
| 2020-10-12 | $114.26 | $116.38 | $113.06 | $115.56 | $115.56 | 1,445,633 |
| 2020-10-09 | $110.29 | $112.30 | $109.85 | $111.93 | $111.93 | 1,018,867 |
| 2020-10-08 | $109.41 | $109.55 | $107.94 | $109.32 | $109.32 | 661,989 |
| 2020-10-07 | $106.53 | $108.99 | $105.79 | $108.44 | $108.44 | 1,139,276 |
| 2020-10-06 | $107.00 | $108.00 | $105.19 | $105.52 | $105.52 | 1,137,215 |
| 2020-10-05 | $106.11 | $107.65 | $106.04 | $107.46 | $107.46 | 962,731 |
| 2020-10-02 | $106.38 | $107.47 | $104.48 | $105.32 | $105.32 | 1,332,139 |
| 2020-10-01 | $107.85 | $109.31 | $107.59 | $108.63 | $108.63 | 1,837,452 |
| 2020-09-30 | $105.35 | $107.95 | $105.30 | $106.63 | $106.63 | 1,813,892 |
| 2020-09-29 | $105.82 | $106.94 | $105.65 | $105.78 | $105.78 | 1,187,916 |
| 2020-09-28 | $105.05 | $105.33 | $103.83 | $105.25 | $105.25 | 1,427,430 |
| 2020-09-25 | $102.00 | $104.13 | $100.88 | $103.72 | $103.72 | 2,412,480 |
| 2020-09-24 | $98.74 | $103.10 | $98.47 | $102.12 | $102.12 | 1,689,892 |
| 2020-09-23 | $102.31 | $102.83 | $99.23 | $99.72 | $99.72 | 1,063,109 |
| 2020-09-22 | $103.39 | $103.39 | $100.52 | $102.83 | $102.83 | 1,422,768 |
| 2020-09-21 | $98.75 | $102.13 | $97.45 | $102.10 | $102.10 | 2,093,796 |
| 2020-09-18 | $101.86 | $101.96 | $98.64 | $99.76 | $99.76 | 3,428,164 |
| 2020-09-17 | $99.62 | $101.49 | $99.00 | $101.15 | $101.15 | 2,491,361 |
| 2020-09-16 | $105.77 | $106.21 | $102.44 | $102.55 | $102.55 | 1,066,307 |
| 2020-09-15 | $104.45 | $105.88 | $104.44 | $105.23 | $105.23 | 1,069,556 |
| 2020-09-14 | $102.88 | $104.04 | $102.04 | $103.23 | $103.23 | 1,451,480 |
| 2020-09-11 | $102.91 | $103.81 | $100.27 | $101.51 | $101.51 | 1,167,793 |
| 2020-09-10 | $104.52 | $105.81 | $101.54 | $102.22 | $102.22 | 1,279,196 |
| 2020-09-09 | $102.39 | $105.11 | $101.20 | $104.34 | $104.34 | 1,494,976 |
| 2020-09-08 | $100.00 | $103.71 | $98.16 | $100.44 | $100.44 | 2,166,563 |
| 2020-09-04 | $108.16 | $108.53 | $102.00 | $105.88 | $105.88 | 2,248,580 |
| 2020-09-03 | $114.82 | $115.30 | $107.11 | $108.06 | $108.06 | 2,558,370 |
| 2020-09-02 | $114.47 | $117.59 | $113.59 | $117.09 | $117.09 | 1,792,856 |
| 2020-09-01 | $111.18 | $114.03 | $110.89 | $113.98 | $113.98 | 1,544,169 |
| 2020-08-31 | $110.51 | $112.00 | $110.22 | $110.91 | $110.91 | 1,603,110 |
| 2020-08-28 | $110.50 | $111.36 | $109.87 | $110.86 | $110.86 | 1,038,172 |
| 2020-08-27 | $113.26 | $113.47 | $109.08 | $109.36 | $109.36 | 1,999,832 |
| 2020-08-26 | $111.82 | $113.97 | $111.56 | $112.67 | $112.67 | 1,221,894 |
| 2020-08-25 | $111.37 | $111.98 | $110.72 | $111.26 | $111.26 | 1,300,373 |
| 2020-08-24 | $112.00 | $113.04 | $110.59 | $111.28 | $111.28 | 1,094,690 |
| 2020-08-21 | $110.74 | $111.20 | $109.31 | $110.57 | $110.57 | 1,438,342 |
| 2020-08-20 | $108.00 | $111.63 | $107.97 | $111.26 | $111.26 | 1,288,580 |
| 2020-08-19 | $109.23 | $109.59 | $107.40 | $108.53 | $108.53 | 1,195,435 |
| 2020-08-18 | $109.57 | $110.46 | $108.42 | $109.15 | $109.15 | 995,266 |
| 2020-08-17 | $108.43 | $109.91 | $108.11 | $109.52 | $109.52 | 1,070,229 |
| 2020-08-14 | $108.92 | $109.65 | $107.53 | $108.00 | $108.00 | 737,189 |
| 2020-08-13 | $107.63 | $109.70 | $107.27 | $108.66 | $108.66 | 1,044,292 |
| 2020-08-12 | $105.37 | $108.14 | $104.80 | $107.28 | $107.28 | 1,290,715 |
| 2020-08-11 | $106.55 | $107.00 | $104.68 | $105.18 | $105.18 | 1,474,608 |
| 2020-08-10 | $108.35 | $108.35 | $105.64 | $107.19 | $107.19 | 1,969,268 |
| 2020-08-07 | $110.41 | $110.80 | $107.38 | $108.53 | $108.53 | 1,336,480 |
| 2020-08-06 | $109.26 | $110.70 | $108.66 | $110.52 | $110.52 | 1,120,240 |
| 2020-08-05 | $109.81 | $110.93 | $109.17 | $109.65 | $109.65 | 1,177,347 |
| 2020-08-04 | $111.53 | $112.00 | $108.45 | $109.14 | $109.14 | 2,132,068 |
| 2020-08-03 | $109.75 | $112.32 | $109.70 | $111.77 | $111.77 | 1,808,496 |
| 2020-07-31 | $108.29 | $109.26 | $106.08 | $109.25 | $109.25 | 1,757,403 |
| 2020-07-30 | $104.78 | $108.04 | $104.45 | $107.65 | $107.65 | 1,427,362 |
| 2020-07-29 | $104.43 | $107.00 | $104.43 | $105.97 | $105.97 | 2,254,128 |
| 2020-07-28 | $105.44 | $105.99 | $103.89 | $104.05 | $104.05 | 1,122,958 |
| 2020-07-27 | $103.62 | $105.41 | $103.32 | $105.27 | $105.27 | 1,442,456 |
| 2020-07-24 | $101.99 | $103.36 | $100.63 | $102.59 | $102.59 | 2,006,777 |
| 2020-07-23 | $103.42 | $105.89 | $102.35 | $102.94 | $102.94 | 1,666,060 |
| 2020-07-22 | $104.28 | $105.14 | $102.80 | $103.67 | $103.67 | 1,435,455 |
| 2020-07-21 | $106.54 | $106.54 | $102.64 | $103.58 | $103.58 | 2,295,057 |
| 2020-07-20 | $100.67 | $104.34 | $99.91 | $103.70 | $103.70 | 2,199,669 |
| 2020-07-17 | $98.68 | $100.68 | $98.25 | $100.23 | $100.23 | 2,125,100 |
| 2020-07-16 | $98.65 | $99.10 | $97.27 | $98.68 | $98.68 | 1,179,800 |
| 2020-07-15 | $99.70 | $100.00 | $97.92 | $99.11 | $99.11 | 1,710,700 |
| 2020-07-14 | $97.16 | $99.22 | $95.24 | $99.03 | $99.03 | 2,000,200 |
| 2020-07-13 | $101.63 | $102.08 | $98.06 | $98.21 | $98.21 | 2,412,700 |
| 2020-07-10 | $101.39 | $101.79 | $99.45 | $100.97 | $100.97 | 1,589,800 |
| 2020-07-09 | $100.77 | $101.63 | $99.08 | $101.53 | $101.53 | 1,249,900 |
| 2020-07-08 | $99.70 | $100.13 | $98.68 | $99.60 | $99.60 | 1,009,900 |
| 2020-07-07 | $98.66 | $100.96 | $98.47 | $98.77 | $98.77 | 1,360,700 |
| 2020-07-06 | $99.53 | $100.80 | $98.51 | $98.74 | $98.74 | 1,773,400 |
| 2020-07-02 | $97.38 | $98.81 | $96.93 | $97.82 | $97.82 | 2,088,200 |
| 2020-07-01 | $95.70 | $97.68 | $95.23 | $97.07 | $97.07 | 2,360,400 |
| 2020-06-30 | $94.45 | $96.56 | $94.07 | $95.96 | $95.96 | 1,971,400 |
| 2020-06-29 | $93.30 | $94.12 | $91.43 | $94.03 | $94.03 | 1,825,200 |
| 2020-06-26 | $93.00 | $94.57 | $91.76 | $93.84 | $93.84 | 3,763,597 |
| 2020-06-25 | $92.66 | $92.74 | $90.05 | $92.66 | $92.66 | 3,256,737 |
| 2020-06-24 | $94.32 | $95.12 | $91.80 | $91.99 | $91.99 | 1,783,714 |
| 2020-06-23 | $95.05 | $95.29 | $94.29 | $94.55 | $94.55 | 2,082,139 |
| 2020-06-22 | $92.40 | $94.54 | $91.86 | $94.46 | $94.46 | 1,487,900 |
| 2020-06-19 | $94.98 | $95.21 | $91.66 | $91.90 | $91.90 | 3,048,645 |
| 2020-06-18 | $93.09 | $93.85 | $92.42 | $93.73 | $93.73 | 1,778,482 |
| 2020-06-17 | $92.94 | $93.89 | $92.58 | $93.07 | $93.07 | 1,705,146 |
| 2020-06-16 | $92.38 | $93.28 | $91.14 | $92.02 | $92.02 | 1,707,166 |
| 2020-06-15 | $88.59 | $90.88 | $87.75 | $90.85 | $90.85 | 1,828,848 |
| 2020-06-12 | $90.06 | $91.45 | $87.94 | $89.46 | $89.46 | 1,889,403 |
| 2020-06-11 | $92.80 | $93.09 | $88.32 | $88.41 | $88.41 | 2,063,508 |
| 2020-06-10 | $93.33 | $94.18 | $92.50 | $93.19 | $93.19 | 1,502,295 |
| 2020-06-09 | $91.80 | $93.52 | $91.71 | $92.56 | $92.56 | 2,075,370 |
| 2020-06-08 | $91.00 | $92.39 | $89.04 | $92.13 | $92.13 | 2,128,905 |
| 2020-06-05 | $91.18 | $92.46 | $89.50 | $91.40 | $91.40 | 2,280,466 |
| 2020-06-04 | $92.23 | $93.01 | $90.85 | $91.27 | $91.27 | 1,562,573 |
| 2020-06-03 | $92.90 | $93.30 | $91.83 | $92.96 | $92.96 | 1,717,370 |
| 2020-06-02 | $91.50 | $92.39 | $90.55 | $92.38 | $92.38 | 1,850,758 |
| 2020-06-01 | $90.80 | $92.86 | $89.82 | $91.68 | $91.68 | 2,119,515 |
| 2020-05-29 | $88.23 | $91.58 | $87.92 | $91.29 | $91.29 | 2,668,276 |
| 2020-05-28 | $84.81 | $89.65 | $84.77 | $88.06 | $88.06 | 2,392,806 |
| 2020-05-27 | $84.50 | $85.24 | $81.95 | $85.20 | $85.20 | 1,871,466 |
| 2020-05-26 | $87.78 | $87.81 | $84.88 | $85.01 | $85.01 | 1,703,795 |
| 2020-05-22 | $86.10 | $86.65 | $85.22 | $86.05 | $86.05 | 1,490,336 |
| 2020-05-21 | $88.25 | $88.46 | $86.00 | $86.11 | $86.11 | 1,503,297 |
| 2020-05-20 | $86.92 | $88.55 | $86.86 | $88.09 | $88.09 | 2,347,609 |
| 2020-05-19 | $83.76 | $87.00 | $83.51 | $85.44 | $85.44 | 2,214,605 |
| 2020-05-18 | $82.15 | $84.06 | $81.34 | $83.37 | $83.37 | 2,426,351 |
| 2020-05-15 | $79.19 | $82.32 | $79.05 | $82.07 | $82.07 | 2,549,581 |
| 2020-05-14 | $80.51 | $81.90 | $79.68 | $81.85 | $81.85 | 2,077,671 |
| 2020-05-13 | $81.37 | $82.98 | $79.83 | $81.00 | $81.00 | 2,768,183 |
| 2020-05-12 | $83.57 | $83.57 | $81.05 | $81.05 | $81.05 | 1,628,861 |
| 2020-05-11 | $81.70 | $83.58 | $81.50 | $83.00 | $83.00 | 2,019,667 |
| 2020-05-08 | $82.36 | $82.70 | $81.18 | $82.46 | $82.46 | 1,125,669 |
| 2020-05-07 | $82.23 | $82.78 | $80.98 | $81.37 | $81.37 | 1,480,443 |
| 2020-05-06 | $80.14 | $81.96 | $80.01 | $80.99 | $80.99 | 2,111,999 |
| 2020-05-05 | $78.12 | $80.30 | $78.12 | $79.67 | $79.67 | 2,008,684 |
| 2020-05-04 | $75.93 | $77.73 | $75.27 | $77.64 | $77.64 | 2,152,051 |
| 2020-05-01 | $79.59 | $80.00 | $75.51 | $75.84 | $75.84 | 2,894,628 |
| 2020-04-30 | $81.76 | $82.61 | $80.88 | $81.13 | $81.13 | 3,129,158 |
| 2020-04-29 | $78.53 | $82.78 | $78.53 | $82.00 | $82.00 | 2,689,749 |
| 2020-04-28 | $82.00 | $82.46 | $78.34 | $78.47 | $78.47 | 2,271,007 |
| 2020-04-27 | $81.00 | $81.97 | $80.55 | $81.31 | $81.31 | 1,517,243 |
| 2020-04-24 | $80.85 | $81.32 | $79.11 | $80.52 | $80.52 | 2,124,467 |
| 2020-04-23 | $79.37 | $81.43 | $79.30 | $79.83 | $79.83 | 2,273,057 |
| 2020-04-22 | $79.18 | $80.55 | $77.51 | $79.80 | $79.80 | 3,043,490 |
| 2020-04-21 | $76.43 | $76.89 | $73.35 | $74.59 | $74.59 | 2,938,547 |
| 2020-04-20 | $77.73 | $78.67 | $76.77 | $77.84 | $77.84 | 2,300,713 |
| 2020-04-17 | $79.57 | $80.46 | $78.33 | $78.65 | $78.65 | 3,958,580 |
| 2020-04-16 | $76.01 | $79.17 | $76.01 | $78.59 | $78.59 | 2,603,334 |
| 2020-04-15 | $74.91 | $76.17 | $74.27 | $75.70 | $75.70 | 2,245,583 |
| 2020-04-14 | $73.00 | $76.50 | $72.26 | $76.33 | $76.33 | 2,511,049 |
| 2020-04-13 | $70.97 | $71.75 | $70.40 | $71.55 | $71.55 | 2,521,654 |
| 2020-04-09 | $71.91 | $72.73 | $71.07 | $71.65 | $71.65 | 1,954,323 |
| 2020-04-08 | $69.84 | $72.26 | $69.46 | $71.84 | $71.84 | 1,932,520 |
| 2020-04-07 | $71.00 | $71.62 | $68.82 | $69.05 | $69.05 | 2,315,177 |
| 2020-04-06 | $67.52 | $69.77 | $65.92 | $69.42 | $69.42 | 2,332,714 |
| 2020-04-03 | $65.05 | $66.72 | $63.74 | $63.93 | $63.93 | 2,554,884 |
| 2020-04-02 | $64.24 | $67.07 | $63.92 | $65.93 | $65.93 | 2,959,094 |
| 2020-04-01 | $63.43 | $66.51 | $62.92 | $65.24 | $65.24 | 2,824,123 |
| 2020-03-31 | $66.11 | $67.47 | $65.34 | $66.04 | $66.04 | 3,451,353 |
| 2020-03-30 | $62.68 | $67.38 | $62.38 | $66.91 | $66.91 | 2,514,340 |
| 2020-03-27 | $64.46 | $65.55 | $61.73 | $62.28 | $62.28 | 2,228,379 |
| 2020-03-26 | $61.91 | $67.12 | $61.39 | $66.94 | $66.94 | 2,781,505 |
| 2020-03-25 | $63.06 | $64.60 | $60.93 | $61.35 | $61.35 | 3,940,095 |
| 2020-03-24 | $58.93 | $63.95 | $58.21 | $63.34 | $63.34 | 4,180,242 |
| 2020-03-23 | $55.00 | $57.88 | $53.16 | $55.86 | $55.86 | 2,954,056 |
| 2020-03-20 | $56.90 | $58.56 | $54.57 | $55.08 | $55.08 | 3,393,464 |
| 2020-03-19 | $53.74 | $57.61 | $52.15 | $55.72 | $55.72 | 2,584,943 |
| 2020-03-18 | $55.00 | $55.72 | $51.39 | $54.32 | $54.32 | 3,136,227 |
| 2020-03-17 | $55.88 | $59.11 | $53.39 | $58.94 | $58.94 | 2,719,479 |
| 2020-03-16 | $55.76 | $57.98 | $54.10 | $54.60 | $54.60 | 3,071,610 |
| 2020-03-13 | $59.28 | $62.47 | $55.50 | $62.47 | $62.47 | 3,988,535 |
| 2020-03-12 | $58.06 | $62.64 | $56.82 | $56.94 | $56.94 | 4,756,622 |
| 2020-03-11 | $61.30 | $62.71 | $60.38 | $62.23 | $62.23 | 2,918,503 |
| 2020-03-10 | $61.28 | $62.92 | $59.86 | $62.92 | $62.92 | 2,809,853 |
| 2020-03-09 | $61.68 | $64.17 | $58.05 | $59.75 | $59.75 | 2,793,602 |
| 2020-03-06 | $64.70 | $65.82 | $62.98 | $64.73 | $64.73 | 3,361,030 |
| 2020-03-05 | $67.79 | $69.62 | $66.83 | $67.84 | $67.84 | 2,163,703 |
| 2020-03-04 | $67.64 | $70.39 | $67.23 | $70.27 | $70.27 | 2,364,362 |
| 2020-03-03 | $67.87 | $68.81 | $65.47 | $66.23 | $66.23 | 3,162,806 |
| 2020-03-02 | $66.66 | $68.38 | $65.01 | $68.36 | $68.36 | 2,711,129 |
| 2020-02-28 | $63.51 | $66.31 | $63.24 | $66.14 | $66.14 | 4,698,593 |
| 2020-02-27 | $66.75 | $68.56 | $65.66 | $65.84 | $65.84 | 2,678,906 |
| 2020-02-26 | $69.10 | $70.06 | $68.18 | $68.88 | $68.88 | 2,477,323 |
| 2020-02-25 | $71.90 | $72.27 | $68.18 | $68.45 | $68.45 | 2,648,279 |
| 2020-02-24 | $71.95 | $73.27 | $70.87 | $71.39 | $71.39 | 2,361,985 |
| 2020-02-21 | $75.96 | $76.58 | $74.18 | $74.73 | $74.73 | 1,550,286 |
| 2020-02-20 | $79.46 | $79.46 | $76.05 | $76.97 | $76.97 | 2,394,522 |
| 2020-02-19 | $79.00 | $80.40 | $78.88 | $80.02 | $80.02 | 2,212,033 |
| 2020-02-18 | $78.18 | $79.00 | $78.05 | $78.58 | $78.58 | 1,539,986 |
| 2020-02-14 | $79.56 | $79.69 | $78.36 | $78.76 | $78.76 | 1,329,662 |
| 2020-02-13 | $77.00 | $79.59 | $75.27 | $79.25 | $79.25 | 3,253,163 |
| 2020-02-12 | $76.00 | $77.22 | $75.83 | $77.10 | $77.10 | 1,932,799 |
| 2020-02-11 | $75.04 | $75.88 | $74.68 | $75.71 | $75.71 | 1,419,563 |
| 2020-02-10 | $73.35 | $74.66 | $72.98 | $74.63 | $74.63 | 1,302,935 |
| 2020-02-07 | $74.02 | $74.40 | $73.51 | $73.55 | $73.55 | 1,157,696 |
| 2020-02-06 | $74.91 | $75.36 | $74.38 | $74.54 | $74.54 | 911,612 |
| 2020-02-05 | $75.39 | $75.39 | $73.85 | $74.32 | $74.32 | 1,666,772 |
| 2020-02-04 | $73.96 | $74.78 | $73.68 | $74.42 | $74.42 | 1,371,951 |
| 2020-02-03 | $72.49 | $73.24 | $72.46 | $72.83 | $72.83 | 1,405,907 |
| 2020-01-31 | $72.86 | $73.05 | $71.36 | $72.11 | $72.11 | 2,452,577 |
| 2020-01-30 | $72.46 | $73.21 | $72.10 | $73.16 | $73.16 | 1,033,191 |
| 2020-01-29 | $74.50 | $74.65 | $73.05 | $73.14 | $73.14 | 1,241,457 |
| 2020-01-28 | $73.09 | $74.51 | $72.88 | $74.18 | $74.18 | 1,298,063 |
| 2020-01-27 | $72.49 | $73.28 | $71.76 | $72.62 | $72.62 | 1,259,934 |
| 2020-01-24 | $75.94 | $76.31 | $74.07 | $74.58 | $74.58 | 957,074 |
| 2020-01-23 | $74.92 | $75.55 | $74.20 | $75.42 | $75.42 | 994,593 |
| 2020-01-22 | $75.00 | $75.36 | $74.51 | $74.80 | $74.80 | 1,156,576 |
| 2020-01-21 | $73.41 | $74.87 | $73.23 | $74.60 | $74.60 | 1,621,983 |
| 2020-01-17 | $73.38 | $73.84 | $72.65 | $73.73 | $73.73 | 1,893,491 |
| 2020-01-16 | $72.33 | $73.07 | $72.03 | $73.06 | $73.06 | 1,242,118 |
| 2020-01-15 | $72.65 | $73.10 | $71.66 | $71.94 | $71.94 | 1,333,647 |
| 2020-01-14 | $73.40 | $73.47 | $72.41 | $72.61 | $72.61 | 1,023,815 |
| 2020-01-13 | $73.53 | $73.95 | $72.95 | $73.39 | $73.39 | 1,140,706 |
| 2020-01-10 | $73.40 | $73.58 | $72.67 | $73.03 | $73.03 | 949,972 |
| 2020-01-09 | $72.82 | $73.69 | $72.56 | $73.36 | $73.36 | 1,514,381 |
| 2020-01-08 | $71.28 | $72.76 | $70.96 | $72.28 | $72.28 | 1,763,077 |
| 2020-01-07 | $70.46 | $71.28 | $69.94 | $71.07 | $71.07 | 1,664,687 |
| 2020-01-06 | $70.17 | $70.97 | $69.65 | $70.85 | $70.85 | 1,545,015 |
| 2020-01-03 | $70.54 | $70.99 | $70.06 | $70.42 | $70.42 | 1,317,580 |
| 2020-01-02 | $70.18 | $71.44 | $69.59 | $71.44 | $71.44 | 1,410,679 |
| 2019-12-31 | $69.81 | $70.48 | $69.25 | $69.36 | $69.36 | 1,538,697 |
| 2019-12-30 | $69.99 | $70.22 | $69.06 | $69.99 | $69.99 | 845,671 |
| 2019-12-27 | $70.39 | $70.44 | $69.39 | $70.29 | $70.29 | 900,589 |
| 2019-12-26 | $69.65 | $70.42 | $69.65 | $70.05 | $70.05 | 668,492 |
| 2019-12-24 | $70.15 | $70.41 | $69.14 | $69.65 | $69.65 | 436,461 |
| 2019-12-23 | $70.23 | $70.62 | $69.42 | $70.14 | $70.14 | 1,619,898 |
| 2019-12-20 | $70.09 | $70.71 | $69.34 | $70.09 | $70.09 | 4,451,661 |
| 2019-12-19 | $69.68 | $70.42 | $69.24 | $69.68 | $69.68 | 1,580,025 |
| 2019-12-18 | $69.52 | $70.43 | $69.24 | $69.94 | $69.94 | 2,108,736 |
| 2019-12-17 | $69.37 | $69.89 | $68.64 | $69.13 | $69.13 | 2,520,549 |
| 2019-12-16 | $68.39 | $69.64 | $68.39 | $69.06 | $69.06 | 2,388,141 |
| 2019-12-13 | $66.84 | $68.08 | $66.59 | $67.92 | $67.92 | 1,941,456 |
| 2019-12-12 | $65.70 | $67.04 | $65.09 | $66.88 | $66.88 | 1,820,731 |
| 2019-12-11 | $66.22 | $66.42 | $65.64 | $65.89 | $65.89 | 1,931,594 |
| 2019-12-10 | $66.21 | $66.72 | $65.50 | $65.85 | $65.85 | 1,395,678 |
| 2019-12-09 | $66.81 | $67.29 | $66.01 | $66.03 | $66.03 | 1,722,908 |
| 2019-12-06 | $66.46 | $67.41 | $66.25 | $67.18 | $67.18 | 1,303,668 |
| 2019-12-05 | $65.72 | $66.35 | $65.48 | $65.81 | $65.81 | 1,773,505 |
| 2019-12-04 | $65.71 | $66.22 | $65.16 | $65.93 | $65.93 | 1,712,422 |
| 2019-12-03 | $66.50 | $66.62 | $64.75 | $65.22 | $65.22 | 2,941,430 |
| 2019-12-02 | $70.10 | $70.21 | $67.30 | $67.48 | $67.48 | 1,925,438 |
| 2019-11-29 | $70.64 | $70.96 | $70.09 | $70.25 | $70.25 | 1,182,559 |
| 2019-11-27 | $69.68 | $70.96 | $69.53 | $70.90 | $70.90 | 1,484,259 |
| 2019-11-26 | $68.38 | $69.69 | $68.35 | $69.53 | $69.53 | 2,829,177 |
| 2019-11-25 | $67.25 | $68.33 | $67.25 | $68.17 | $68.17 | 1,480,916 |
| 2019-11-22 | $67.51 | $67.82 | $66.58 | $67.20 | $67.20 | 1,444,654 |
| 2019-11-21 | $67.70 | $67.98 | $66.91 | $67.19 | $67.19 | 1,319,050 |
| 2019-11-20 | $68.28 | $68.95 | $67.50 | $67.70 | $67.70 | 1,558,775 |
| 2019-11-19 | $67.50 | $68.60 | $67.38 | $68.49 | $68.49 | 1,561,448 |
| 2019-11-18 | $67.61 | $67.74 | $66.97 | $67.23 | $67.23 | 1,059,476 |
| 2019-11-15 | $67.52 | $67.58 | $66.70 | $67.48 | $67.48 | 1,481,858 |
| 2019-11-14 | $66.80 | $67.37 | $66.75 | $67.16 | $67.16 | 907,726 |
| 2019-11-13 | $67.22 | $67.78 | $66.83 | $67.21 | $67.21 | 836,459 |
| 2019-11-12 | $67.24 | $68.25 | $67.23 | $67.58 | $67.58 | 867,604 |
| 2019-11-11 | $66.76 | $67.71 | $66.46 | $67.45 | $67.45 | 823,029 |
| 2019-11-08 | $66.49 | $67.28 | $66.25 | $67.10 | $67.10 | 897,083 |
| 2019-11-07 | $67.37 | $68.20 | $66.50 | $66.87 | $66.87 | 1,157,973 |
| 2019-11-06 | $67.17 | $67.21 | $66.55 | $67.14 | $67.14 | 1,030,454 |
| 2019-11-05 | $67.14 | $67.63 | $66.55 | $67.20 | $67.20 | 2,063,205 |
| 2019-11-04 | $66.08 | $66.92 | $65.61 | $66.88 | $66.88 | 2,456,730 |
| 2019-11-01 | $65.69 | $66.42 | $65.22 | $65.48 | $65.48 | 2,596,801 |
| 2019-10-31 | $66.71 | $67.00 | $64.91 | $65.35 | $65.35 | 1,693,330 |
| 2019-10-30 | $66.16 | $66.99 | $65.52 | $66.94 | $66.94 | 1,233,015 |
| 2019-10-29 | $65.97 | $66.57 | $65.80 | $65.97 | $65.97 | 1,405,812 |
| 2019-10-28 | $65.18 | $66.00 | $65.18 | $65.88 | $65.88 | 947,068 |
| 2019-10-25 | $64.81 | $65.39 | $64.46 | $65.10 | $65.10 | 878,290 |
| 2019-10-24 | $63.72 | $65.27 | $63.62 | $65.09 | $65.09 | 1,463,162 |
| 2019-10-23 | $62.42 | $64.37 | $62.41 | $63.47 | $63.47 | 1,889,499 |
| 2019-10-22 | $69.79 | $70.50 | $62.75 | $62.94 | $62.94 | 3,848,317 |
| 2019-10-21 | $66.34 | $66.87 | $65.80 | $66.75 | $66.75 | 1,784,649 |
| 2019-10-18 | $65.67 | $66.59 | $64.88 | $65.60 | $65.60 | 1,879,853 |
| 2019-10-17 | $67.27 | $67.77 | $65.91 | $66.00 | $66.00 | 1,333,818 |
| 2019-10-16 | $66.19 | $67.37 | $66.14 | $66.82 | $66.82 | 1,102,916 |
| 2019-10-15 | $66.77 | $67.70 | $66.48 | $67.63 | $67.63 | 1,496,535 |
| 2019-10-14 | $66.01 | $66.87 | $65.98 | $66.51 | $66.51 | 1,147,388 |
| 2019-10-11 | $66.36 | $67.00 | $65.69 | $65.90 | $65.90 | 1,537,757 |
| 2019-10-10 | $64.68 | $65.70 | $64.60 | $65.54 | $65.54 | 1,280,110 |
| 2019-10-09 | $64.41 | $65.26 | $64.08 | $64.85 | $64.85 | 916,873 |
| 2019-10-08 | $64.68 | $65.09 | $63.20 | $63.64 | $63.64 | 1,777,963 |
| 2019-10-07 | $65.74 | $66.32 | $65.45 | $65.60 | $65.60 | 1,159,625 |
| 2019-10-04 | $65.41 | $65.93 | $64.93 | $65.91 | $65.91 | 2,989,161 |
| 2019-10-03 | $64.02 | $65.22 | $63.22 | $65.10 | $65.10 | 1,689,751 |
| 2019-10-02 | $64.70 | $64.81 | $63.14 | $64.02 | $64.02 | 1,857,290 |
| 2019-10-01 | $66.35 | $66.99 | $65.25 | $65.29 | $65.29 | 1,227,189 |
| 2019-09-30 | $65.42 | $66.46 | $65.07 | $66.08 | $66.08 | 1,604,781 |
| 2019-09-27 | $66.74 | $66.85 | $64.38 | $65.20 | $65.20 | 1,613,784 |
| 2019-09-26 | $66.22 | $66.83 | $65.84 | $66.58 | $66.58 | 1,033,880 |
| 2019-09-25 | $65.19 | $66.43 | $64.21 | $66.13 | $66.13 | 1,839,764 |
| 2019-09-24 | $66.64 | $66.78 | $64.83 | $65.16 | $65.16 | 1,963,793 |
| 2019-09-23 | $65.49 | $66.51 | $65.26 | $65.97 | $65.97 | 1,080,861 |
| 2019-09-20 | $67.32 | $68.20 | $66.01 | $66.01 | $66.01 | 2,855,047 |
| 2019-09-19 | $67.56 | $68.24 | $66.86 | $66.92 | $66.92 | 2,026,957 |
| 2019-09-18 | $67.06 | $67.88 | $66.50 | $67.79 | $67.79 | 1,908,686 |
| 2019-09-17 | $66.04 | $67.47 | $65.58 | $67.35 | $67.35 | 2,303,107 |
| 2019-09-16 | $64.96 | $65.80 | $64.26 | $65.73 | $65.73 | 1,673,953 |
| 2019-09-13 | $66.09 | $67.04 | $65.37 | $65.54 | $65.54 | 1,588,293 |
| 2019-09-12 | $65.81 | $67.59 | $65.81 | $66.15 | $66.15 | 1,803,604 |
| 2019-09-11 | $65.83 | $66.38 | $65.25 | $65.47 | $65.47 | 1,860,329 |
| 2019-09-10 | $67.85 | $68.30 | $65.04 | $65.77 | $65.77 | 2,319,101 |
| 2019-09-09 | $70.45 | $70.45 | $67.79 | $68.41 | $68.41 | 1,681,109 |
| 2019-09-06 | $70.60 | $70.94 | $69.89 | $70.00 | $70.00 | 1,559,834 |
| 2019-09-05 | $69.44 | $70.90 | $68.85 | $70.61 | $70.61 | 1,600,088 |
| 2019-09-04 | $69.09 | $69.49 | $68.21 | $68.50 | $68.50 | 1,671,353 |
| 2019-09-03 | $67.82 | $68.51 | $67.51 | $68.14 | $68.14 | 2,136,016 |
| 2019-08-30 | $69.51 | $69.57 | $68.21 | $68.48 | $68.48 | 1,666,051 |
| 2019-08-29 | $67.76 | $69.38 | $67.67 | $69.02 | $69.02 | 2,104,999 |
| 2019-08-28 | $66.43 | $67.29 | $66.03 | $66.82 | $66.82 | 1,751,041 |
| 2019-08-27 | $68.25 | $68.33 | $66.82 | $67.11 | $67.11 | 2,491,615 |
| 2019-08-26 | $67.77 | $68.04 | $67.27 | $67.79 | $67.79 | 2,715,938 |
| 2019-08-23 | $69.33 | $69.61 | $66.55 | $66.81 | $66.81 | 2,234,956 |
| 2019-08-22 | $70.18 | $71.11 | $69.10 | $69.81 | $69.81 | 1,915,669 |
| 2019-08-21 | $69.48 | $70.40 | $68.91 | $69.69 | $69.69 | 1,599,760 |
| 2019-08-20 | $69.37 | $69.66 | $68.50 | $68.79 | $68.79 | 1,586,645 |
| 2019-08-19 | $70.59 | $70.70 | $69.06 | $69.60 | $69.60 | 1,146,011 |
| 2019-08-16 | $69.05 | $69.49 | $68.50 | $69.32 | $69.32 | 1,454,804 |
| 2019-08-15 | $67.92 | $68.42 | $67.30 | $68.14 | $68.14 | 1,662,691 |
| 2019-08-14 | $69.42 | $69.87 | $67.29 | $67.73 | $67.73 | 1,883,309 |
| 2019-08-13 | $68.60 | $71.13 | $68.41 | $70.97 | $70.97 | 2,284,787 |
| 2019-08-12 | $69.95 | $70.03 | $68.39 | $68.72 | $68.72 | 1,484,540 |
| 2019-08-09 | $70.83 | $71.29 | $69.04 | $70.24 | $70.24 | 1,200,285 |
| 2019-08-08 | $69.51 | $71.67 | $69.50 | $71.39 | $71.39 | 1,980,780 |
| 2019-08-07 | $68.25 | $69.20 | $67.77 | $68.93 | $68.93 | 2,122,728 |
| 2019-08-06 | $68.15 | $69.40 | $68.05 | $69.15 | $69.15 | 2,132,725 |
| 2019-08-05 | $69.50 | $69.60 | $66.98 | $67.50 | $67.50 | 2,771,278 |
| 2019-08-02 | $72.32 | $72.99 | $70.66 | $71.27 | $71.27 | 1,802,398 |
| 2019-08-01 | $73.91 | $75.34 | $72.64 | $73.04 | $73.04 | 2,114,272 |
| 2019-07-31 | $75.73 | $75.83 | $73.12 | $73.91 | $73.91 | 1,660,383 |
| 2019-07-30 | $75.70 | $76.27 | $75.23 | $75.54 | $75.54 | 1,153,567 |
| 2019-07-29 | $76.01 | $76.44 | $74.54 | $76.35 | $76.35 | 1,427,327 |
| 2019-07-26 | $76.19 | $76.77 | $75.76 | $75.91 | $75.91 | 1,948,069 |
| 2019-07-25 | $75.69 | $77.08 | $75.38 | $76.04 | $76.04 | 2,296,217 |
| 2019-07-24 | $74.01 | $76.00 | $73.71 | $75.79 | $75.79 | 2,229,243 |
| 2019-07-23 | $71.99 | $74.43 | $71.10 | $74.27 | $74.27 | 3,923,791 |
| 2019-07-22 | $73.40 | $73.85 | $72.49 | $72.66 | $72.66 | 3,778,339 |
| 2019-07-19 | $74.80 | $74.92 | $72.87 | $72.92 | $72.92 | 2,148,272 |
| 2019-07-18 | $74.00 | $75.04 | $73.62 | $74.72 | $74.72 | 2,865,838 |
| 2019-07-17 | $74.75 | $75.41 | $74.29 | $74.35 | $74.35 | 1,778,334 |
| 2019-07-16 | $75.05 | $75.45 | $74.67 | $74.69 | $74.69 | 1,924,540 |
| 2019-07-15 | $75.53 | $75.53 | $74.72 | $75.20 | $75.20 | 1,483,883 |
| 2019-07-12 | $75.17 | $75.51 | $73.95 | $75.02 | $75.02 | 1,786,187 |
| 2019-07-11 | $75.55 | $75.56 | $74.75 | $75.20 | $75.20 | 1,904,150 |
| 2019-07-10 | $74.84 | $75.60 | $74.58 | $75.10 | $75.10 | 1,738,921 |
| 2019-07-09 | $73.85 | $74.57 | $73.54 | $74.49 | $74.49 | 1,918,150 |
| 2019-07-08 | $74.08 | $74.46 | $73.74 | $74.37 | $74.37 | 1,341,926 |
| 2019-07-05 | $74.20 | $74.43 | $72.88 | $74.41 | $74.41 | 1,244,822 |
| 2019-07-03 | $74.25 | $75.02 | $74.02 | $74.81 | $74.81 | 1,854,929 |
| 2019-07-02 | $73.35 | $74.02 | $73.29 | $74.02 | $74.02 | 1,967,392 |
| 2019-07-01 | $72.56 | $73.53 | $72.38 | $73.35 | $73.35 | 2,044,445 |
| 2019-06-28 | $70.39 | $70.93 | $69.95 | $70.81 | $70.81 | 3,560,999 |
| 2019-06-27 | $69.99 | $70.48 | $69.95 | $70.17 | $70.17 | 1,451,851 |
| 2019-06-26 | $69.98 | $70.76 | $69.63 | $69.84 | $69.84 | 1,798,056 |
| 2019-06-25 | $71.04 | $71.66 | $69.36 | $69.43 | $69.43 | 2,035,163 |
| 2019-06-24 | $71.57 | $71.88 | $70.57 | $71.28 | $71.28 | 1,960,671 |
| 2019-06-21 | $72.50 | $72.87 | $71.16 | $71.37 | $71.37 | 2,885,707 |
| 2019-06-20 | $72.52 | $73.09 | $72.21 | $72.67 | $72.67 | 3,027,658 |
| 2019-06-19 | $69.35 | $71.61 | $69.22 | $71.44 | $71.44 | 3,280,202 |
| 2019-06-18 | $68.33 | $69.37 | $68.07 | $69.21 | $69.21 | 2,226,701 |
| 2019-06-17 | $67.90 | $68.41 | $67.31 | $67.55 | $67.55 | 2,149,942 |
| 2019-06-14 | $68.00 | $68.00 | $67.08 | $67.72 | $67.72 | 2,064,277 |
| 2019-06-13 | $69.98 | $70.08 | $67.89 | $68.10 | $68.10 | 2,336,183 |
| 2019-06-12 | $68.14 | $69.51 | $68.00 | $69.35 | $69.35 | 2,270,884 |
| 2019-06-11 | $67.83 | $68.33 | $67.38 | $68.20 | $68.20 | 2,760,228 |
| 2019-06-10 | $66.20 | $67.31 | $65.85 | $67.17 | $67.17 | 2,039,946 |
| 2019-06-07 | $64.87 | $65.94 | $64.85 | $65.57 | $65.57 | 1,726,661 |
| 2019-06-06 | $64.70 | $64.85 | $63.66 | $64.69 | $64.69 | 2,461,770 |
| 2019-06-05 | $64.07 | $64.84 | $63.86 | $64.50 | $64.50 | 2,572,680 |
| 2019-06-04 | $62.57 | $63.55 | $62.22 | $63.22 | $63.22 | 4,211,582 |
| 2019-06-03 | $63.31 | $63.80 | $61.32 | $61.70 | $61.70 | 2,636,135 |
| 2019-05-31 | $63.45 | $64.27 | $63.13 | $63.57 | $63.57 | 2,349,260 |
| 2019-05-30 | $64.01 | $64.79 | $63.82 | $64.32 | $64.32 | 1,360,478 |
| 2019-05-29 | $63.44 | $64.18 | $62.82 | $63.75 | $63.75 | 2,704,225 |
| 2019-05-28 | $64.16 | $65.13 | $63.46 | $63.92 | $63.92 | 3,914,454 |
| 2019-05-24 | $63.89 | $64.33 | $63.78 | $63.99 | $63.99 | 2,100,293 |
| 2019-05-23 | $64.21 | $64.30 | $63.31 | $63.72 | $63.72 | 2,613,133 |
| 2019-05-22 | $65.02 | $65.14 | $64.44 | $64.72 | $64.72 | 2,697,865 |
| 2019-05-21 | $65.40 | $65.78 | $65.17 | $65.35 | $65.35 | 2,708,759 |
| 2019-05-20 | $67.37 | $67.40 | $64.38 | $64.62 | $64.62 | 3,520,807 |
| 2019-05-17 | $69.53 | $69.93 | $68.56 | $68.66 | $68.66 | 2,045,827 |
| 2019-05-16 | $68.90 | $70.36 | $68.75 | $69.85 | $69.85 | 2,102,331 |
| 2019-05-15 | $67.55 | $69.18 | $67.32 | $68.74 | $68.74 | 2,438,772 |
| 2019-05-14 | $67.27 | $68.49 | $67.08 | $68.09 | $68.09 | 1,827,231 |
| 2019-05-13 | $67.40 | $68.22 | $66.67 | $66.90 | $66.90 | 1,717,178 |
| 2019-05-10 | $68.45 | $69.52 | $67.48 | $69.36 | $69.36 | 1,736,863 |
| 2019-05-09 | $68.07 | $69.00 | $67.20 | $68.70 | $68.70 | 1,717,182 |
| 2019-05-08 | $68.29 | $69.30 | $67.89 | $68.94 | $68.94 | 1,696,518 |
| 2019-05-07 | $69.11 | $69.46 | $67.94 | $68.60 | $68.60 | 2,380,742 |
| 2019-05-06 | $68.62 | $70.19 | $68.06 | $70.00 | $70.00 | 1,628,935 |
| 2019-05-03 | $69.59 | $70.49 | $68.75 | $70.27 | $70.27 | 2,233,939 |
| 2019-05-02 | $68.54 | $69.52 | $68.20 | $69.45 | $69.45 | 2,359,393 |
| 2019-05-01 | $69.60 | $69.99 | $68.46 | $68.54 | $68.54 | 1,649,273 |
| 2019-04-30 | $68.18 | $69.44 | $68.16 | $69.38 | $69.38 | 2,154,966 |
| 2019-04-29 | $68.42 | $68.87 | $67.92 | $68.18 | $68.18 | 1,683,166 |
| 2019-04-26 | $67.50 | $68.25 | $66.84 | $68.22 | $68.22 | 2,177,863 |
| 2019-04-25 | $68.11 | $68.44 | $66.69 | $67.49 | $67.49 | 2,047,101 |
| 2019-04-24 | $66.79 | $68.33 | $66.69 | $67.65 | $67.65 | 3,186,614 |
| 2019-04-23 | $68.50 | $69.69 | $65.88 | $66.70 | $66.70 | 5,947,501 |
| 2019-04-22 | $63.31 | $64.27 | $63.25 | $64.21 | $64.21 | 2,307,564 |
| 2019-04-18 | $64.33 | $64.33 | $62.52 | $63.37 | $63.37 | 3,021,871 |
| 2019-04-17 | $65.00 | $65.06 | $63.74 | $63.97 | $63.97 | 2,021,170 |
| 2019-04-16 | $65.48 | $65.64 | $64.25 | $64.70 | $64.70 | 2,138,729 |
| 2019-04-15 | $65.00 | $65.37 | $64.59 | $65.06 | $65.06 | 1,332,870 |
| 2019-04-12 | $64.80 | $65.00 | $64.40 | $64.98 | $64.98 | 1,703,268 |
| 2019-04-11 | $64.59 | $64.72 | $64.08 | $64.57 | $64.57 | 1,027,349 |
| 2019-04-10 | $64.31 | $64.99 | $64.28 | $64.47 | $64.47 | 1,589,130 |
| 2019-04-09 | $63.64 | $64.59 | $63.63 | $64.31 | $64.31 | 1,496,951 |
| 2019-04-08 | $64.23 | $64.29 | $63.28 | $63.98 | $63.98 | 1,946,062 |
| 2019-04-05 | $64.13 | $64.30 | $63.51 | $64.20 | $64.20 | 1,939,052 |
| 2019-04-04 | $65.25 | $65.25 | $63.05 | $63.67 | $63.67 | 3,546,052 |
| 2019-04-03 | $65.06 | $65.45 | $64.56 | $65.17 | $65.17 | 2,994,365 |
| 2019-04-02 | $64.75 | $64.81 | $63.96 | $64.61 | $64.61 | 2,256,342 |
| 2019-04-01 | $65.08 | $65.24 | $63.60 | $64.80 | $64.80 | 2,283,826 |
| 2019-03-29 | $63.15 | $63.56 | $62.80 | $63.51 | $63.51 | 1,899,110 |
| 2019-03-28 | $62.03 | $62.75 | $61.67 | $62.65 | $62.65 | 1,478,567 |
| 2019-03-27 | $62.35 | $62.45 | $61.10 | $61.83 | $61.83 | 1,718,746 |
| 2019-03-26 | $62.76 | $62.90 | $62.03 | $62.30 | $62.30 | 1,822,255 |
| 2019-03-25 | $61.76 | $62.26 | $61.27 | $62.11 | $62.11 | 2,122,989 |
| 2019-03-22 | $63.11 | $63.24 | $61.72 | $61.76 | $61.76 | 1,925,117 |
| 2019-03-21 | $61.57 | $63.19 | $61.57 | $63.08 | $63.08 | 1,998,540 |
| 2019-03-20 | $61.31 | $61.90 | $61.14 | $61.45 | $61.45 | 1,807,802 |
| 2019-03-19 | $61.19 | $61.50 | $60.75 | $61.24 | $61.24 | 2,383,012 |
| 2019-03-18 | $61.26 | $61.71 | $61.01 | $61.06 | $61.06 | 3,537,029 |
| 2019-03-15 | $61.26 | $62.17 | $60.87 | $60.99 | $60.99 | 4,051,115 |
| 2019-03-14 | $60.76 | $61.40 | $60.64 | $61.16 | $61.16 | 1,965,849 |
| 2019-03-13 | $60.87 | $61.43 | $60.00 | $60.66 | $60.66 | 2,088,438 |
| 2019-03-12 | $60.00 | $60.70 | $59.86 | $60.62 | $60.62 | 2,021,498 |
| 2019-03-11 | $59.32 | $60.00 | $59.20 | $59.96 | $59.96 | 1,987,964 |
| 2019-03-08 | $58.13 | $59.17 | $57.76 | $59.16 | $59.16 | 1,835,892 |
| 2019-03-07 | $58.46 | $58.88 | $58.21 | $58.77 | $58.77 | 2,166,769 |
| 2019-03-06 | $58.95 | $59.17 | $58.43 | $58.51 | $58.51 | 1,917,946 |
| 2019-03-05 | $58.59 | $58.95 | $58.28 | $58.87 | $58.87 | 2,237,352 |
| 2019-03-04 | $58.88 | $58.88 | $57.55 | $58.54 | $58.54 | 2,447,541 |
| 2019-03-01 | $58.06 | $58.35 | $57.42 | $58.14 | $58.14 | 1,717,645 |
| 2019-02-28 | $57.49 | $58.08 | $57.15 | $57.25 | $57.25 | 2,165,951 |
| 2019-02-27 | $57.10 | $57.47 | $56.70 | $57.45 | $57.45 | 2,088,156 |
| 2019-02-26 | $57.29 | $57.46 | $56.88 | $57.36 | $57.36 | 2,224,015 |
| 2019-02-25 | $56.92 | $57.92 | $56.65 | $57.27 | $57.27 | 2,281,940 |
| 2019-02-22 | $55.56 | $56.72 | $55.46 | $56.57 | $56.57 | 3,291,097 |
| 2019-02-21 | $55.00 | $55.61 | $54.22 | $55.40 | $55.40 | 2,478,109 |
| 2019-02-20 | $57.00 | $57.25 | $54.91 | $55.07 | $55.07 | 4,325,413 |
| 2019-02-19 | $52.34 | $52.77 | $52.14 | $52.64 | $52.64 | 3,014,755 |
| 2019-02-15 | $52.09 | $52.60 | $51.70 | $52.58 | $52.58 | 2,098,157 |
| 2019-02-14 | $51.32 | $51.90 | $51.01 | $51.66 | $51.66 | 2,029,332 |
| 2019-02-13 | $52.25 | $52.37 | $51.20 | $51.36 | $51.36 | 1,872,221 |
| 2019-02-12 | $51.31 | $52.18 | $50.98 | $52.13 | $52.13 | 1,878,511 |
| 2019-02-11 | $51.00 | $51.44 | $50.70 | $50.84 | $50.84 | 1,498,098 |
| 2019-02-08 | $50.20 | $50.91 | $49.97 | $50.91 | $50.91 | 1,295,553 |
| 2019-02-07 | $50.12 | $50.62 | $49.96 | $50.58 | $50.58 | 1,393,679 |
| 2019-02-06 | $50.09 | $50.58 | $49.76 | $50.48 | $50.48 | 1,402,386 |
| 2019-02-05 | $49.90 | $50.21 | $49.69 | $50.08 | $50.08 | 1,369,543 |
| 2019-02-04 | $49.03 | $51.01 | $48.75 | $49.69 | $49.69 | 2,103,577 |
| 2019-02-01 | $48.05 | $48.81 | $48.00 | $48.68 | $48.68 | 1,532,934 |
| 2019-01-31 | $47.50 | $48.17 | $47.48 | $48.03 | $48.03 | 2,044,633 |
| 2019-01-30 | $46.53 | $47.59 | $46.28 | $47.48 | $47.48 | 1,633,085 |
| 2019-01-29 | $46.45 | $46.58 | $45.97 | $46.30 | $46.30 | 1,020,142 |
| 2019-01-28 | $45.96 | $46.46 | $45.76 | $46.46 | $46.46 | 1,086,240 |
| 2019-01-25 | $46.48 | $46.74 | $46.22 | $46.59 | $46.59 | 1,535,039 |
| 2019-01-24 | $45.48 | $46.13 | $45.24 | $45.94 | $45.94 | 1,194,865 |
| 2019-01-23 | $45.57 | $46.23 | $45.17 | $45.48 | $45.48 | 1,088,471 |
| 2019-01-22 | $46.22 | $46.60 | $45.41 | $45.78 | $45.78 | 1,685,007 |
| 2019-01-18 | $46.05 | $46.63 | $45.63 | $46.62 | $46.62 | 1,924,740 |
| 2019-01-17 | $45.14 | $45.77 | $44.99 | $45.74 | $45.74 | 1,263,075 |
| 2019-01-16 | $45.12 | $45.46 | $44.97 | $45.37 | $45.37 | 1,022,205 |
| 2019-01-15 | $44.67 | $45.33 | $44.44 | $45.27 | $45.27 | 1,533,032 |
| 2019-01-14 | $44.15 | $44.55 | $43.92 | $44.38 | $44.38 | 1,053,439 |
| 2019-01-11 | $44.03 | $44.58 | $43.80 | $44.45 | $44.45 | 1,221,873 |
| 2019-01-10 | $43.64 | $44.36 | $43.29 | $44.32 | $44.32 | 928,829 |
| 2019-01-09 | $43.67 | $44.17 | $43.42 | $43.85 | $43.85 | 1,177,817 |
| 2019-01-08 | $44.16 | $44.24 | $43.28 | $43.67 | $43.67 | 1,468,757 |
| 2019-01-07 | $42.93 | $43.73 | $42.80 | $43.42 | $43.42 | 1,720,187 |
| 2019-01-04 | $42.13 | $43.49 | $41.78 | $43.26 | $43.26 | 1,775,507 |
| 2019-01-03 | $42.69 | $42.93 | $41.43 | $41.53 | $41.53 | 1,823,406 |
| 2019-01-02 | $42.65 | $43.48 | $42.50 | $43.23 | $43.23 | 1,463,554 |
| 2018-12-31 | $43.60 | $43.79 | $43.15 | $43.48 | $43.48 | 1,202,170 |
| 2018-12-28 | $43.54 | $43.95 | $42.65 | $43.34 | $43.34 | 1,243,995 |
| 2018-12-27 | $42.07 | $43.41 | $41.74 | $43.41 | $43.41 | 1,566,573 |
| 2018-12-26 | $40.69 | $42.61 | $40.44 | $42.59 | $42.59 | 1,587,940 |
| 2018-12-24 | $40.54 | $41.42 | $40.31 | $40.31 | $40.31 | 1,287,769 |
| 2018-12-21 | $41.71 | $42.39 | $40.63 | $40.69 | $40.69 | 4,200,687 |
| 2018-12-20 | $42.00 | $42.41 | $41.01 | $41.56 | $41.56 | 1,975,378 |
| 2018-12-19 | $42.94 | $43.53 | $41.44 | $42.09 | $42.09 | 2,381,693 |
| 2018-12-18 | $42.74 | $43.35 | $42.52 | $43.07 | $43.07 | 2,382,107 |
| 2018-12-17 | $43.14 | $43.20 | $42.07 | $42.31 | $42.31 | 1,682,170 |
| 2018-12-14 | $43.65 | $44.01 | $42.51 | $43.22 | $43.22 | 1,293,979 |
| 2018-12-13 | $44.50 | $44.70 | $43.86 | $44.11 | $44.11 | 927,424 |
| 2018-12-12 | $44.73 | $45.05 | $44.34 | $44.39 | $44.39 | 1,310,271 |
| 2018-12-11 | $44.13 | $44.70 | $43.58 | $43.83 | $43.83 | 1,510,959 |
| 2018-12-10 | $42.67 | $43.61 | $42.44 | $43.38 | $43.38 | 1,861,753 |
| 2018-12-07 | $43.65 | $43.89 | $42.29 | $42.67 | $42.67 | 1,817,645 |
| 2018-12-06 | $43.85 | $44.24 | $43.22 | $44.00 | $44.00 | 2,771,307 |
| 2018-12-04 | $46.11 | $46.32 | $44.58 | $44.73 | $44.73 | 2,287,913 |
| 2018-12-03 | $45.99 | $46.38 | $45.57 | $46.22 | $46.22 | 2,047,811 |
| 2018-11-30 | $44.26 | $45.14 | $44.00 | $45.04 | $45.04 | 1,991,068 |
| 2018-11-29 | $44.52 | $44.62 | $43.85 | $44.12 | $44.12 | 1,113,058 |
| 2018-11-28 | $43.24 | $44.80 | $43.15 | $44.77 | $44.77 | 1,826,084 |
| 2018-11-27 | $43.31 | $43.66 | $42.85 | $43.08 | $43.08 | 1,194,738 |
| 2018-11-26 | $43.11 | $43.55 | $42.60 | $43.54 | $43.54 | 1,208,534 |
| 2018-11-23 | $42.62 | $43.03 | $42.31 | $42.61 | $42.61 | 472,155 |
| 2018-11-21 | $43.29 | $43.81 | $42.57 | $43.06 | $43.06 | 1,513,463 |
| 2018-11-20 | $42.37 | $43.29 | $41.84 | $42.68 | $42.68 | 2,678,759 |
| 2018-11-19 | $45.60 | $45.60 | $42.66 | $42.77 | $42.77 | 2,142,356 |
| 2018-11-16 | $45.40 | $46.04 | $45.12 | $45.76 | $45.76 | 1,834,620 |
| 2018-11-15 | $44.16 | $45.58 | $44.09 | $45.54 | $45.54 | 1,757,508 |
| 2018-11-14 | $45.08 | $45.59 | $44.25 | $44.42 | $44.42 | 1,375,757 |
| 2018-11-13 | $45.01 | $45.83 | $44.47 | $44.60 | $44.60 | 1,497,862 |
| 2018-11-12 | $45.99 | $45.99 | $44.69 | $44.82 | $44.82 | 2,061,394 |
| 2018-11-09 | $46.25 | $46.41 | $45.85 | $46.26 | $46.26 | 1,576,745 |
| 2018-11-08 | $46.20 | $46.73 | $45.94 | $46.46 | $46.46 | 1,547,164 |
| 2018-11-07 | $45.18 | $46.22 | $45.16 | $46.15 | $46.15 | 1,876,979 |
| 2018-11-06 | $44.84 | $45.11 | $44.29 | $44.70 | $44.70 | 1,601,503 |
| 2018-11-05 | $45.36 | $45.65 | $44.50 | $44.95 | $44.95 | 1,460,477 |
| 2018-11-02 | $45.29 | $45.71 | $44.75 | $45.15 | $45.15 | 2,306,107 |
| 2018-11-01 | $44.48 | $45.39 | $43.99 | $45.31 | $45.31 | 2,596,229 |
| 2018-10-31 | $44.99 | $45.34 | $44.40 | $44.57 | $44.57 | 2,649,595 |
| 2018-10-30 | $44.16 | $44.90 | $43.64 | $44.38 | $44.38 | 2,801,383 |
| 2018-10-29 | $46.33 | $46.53 | $43.49 | $44.20 | $44.20 | 3,421,226 |
| 2018-10-26 | $45.24 | $46.52 | $45.24 | $45.52 | $45.52 | 3,102,489 |
| 2018-10-25 | $45.57 | $46.98 | $45.49 | $46.53 | $46.53 | 3,593,583 |
| 2018-10-24 | $46.47 | $46.90 | $45.11 | $45.11 | $45.11 | 6,652,645 |
| 2018-10-23 | $43.90 | $47.04 | $43.00 | $46.85 | $46.85 | 8,592,114 |
| 2018-10-22 | $40.29 | $40.82 | $40.14 | $40.61 | $40.61 | 3,242,054 |
| 2018-10-19 | $40.14 | $40.72 | $39.97 | $40.11 | $40.11 | 2,582,564 |
| 2018-10-18 | $40.19 | $40.31 | $39.87 | $40.04 | $40.04 | 2,340,845 |
| 2018-10-17 | $40.33 | $40.51 | $39.71 | $40.40 | $40.40 | 1,515,184 |
| 2018-10-16 | $39.77 | $40.44 | $39.61 | $40.34 | $40.34 | 2,127,011 |
| 2018-10-15 | $39.82 | $39.99 | $39.28 | $39.38 | $39.38 | 2,025,327 |
| 2018-10-12 | $39.85 | $40.13 | $39.16 | $39.99 | $39.99 | 2,965,883 |
| 2018-10-11 | $39.43 | $40.29 | $39.08 | $39.13 | $39.13 | 2,921,126 |
| 2018-10-10 | $41.11 | $41.31 | $39.43 | $39.48 | $39.48 | 2,753,663 |
| 2018-10-09 | $41.42 | $41.86 | $40.97 | $41.31 | $41.31 | 1,528,929 |
| 2018-10-08 | $42.75 | $42.85 | $40.96 | $41.41 | $41.41 | 2,387,043 |
| 2018-10-05 | $43.47 | $43.70 | $42.56 | $42.90 | $42.90 | 1,623,082 |
| 2018-10-04 | $44.70 | $44.81 | $43.09 | $43.42 | $43.42 | 1,884,847 |
| 2018-10-03 | $44.66 | $45.11 | $44.50 | $44.90 | $44.90 | 1,449,714 |
| 2018-10-02 | $45.06 | $45.11 | $44.39 | $44.49 | $44.49 | 1,468,691 |
| 2018-10-01 | $45.46 | $45.69 | $44.92 | $45.06 | $45.06 | 1,606,454 |
| 2018-09-28 | $44.93 | $45.34 | $44.78 | $45.32 | $45.32 | 1,189,938 |
| 2018-09-27 | $45.08 | $45.12 | $44.76 | $45.01 | $45.01 | 952,339 |
| 2018-09-26 | $45.40 | $45.82 | $44.90 | $44.95 | $44.95 | 1,394,494 |
| 2018-09-25 | $45.74 | $45.93 | $45.38 | $45.42 | $45.42 | 1,187,596 |
| 2018-09-24 | $45.39 | $45.69 | $45.01 | $45.57 | $45.57 | 1,118,399 |
| 2018-09-21 | $45.79 | $45.93 | $45.44 | $45.53 | $45.53 | 3,650,264 |
| 2018-09-20 | $45.24 | $45.84 | $45.14 | $45.75 | $45.75 | 1,405,728 |
| 2018-09-19 | $45.22 | $45.33 | $44.69 | $45.03 | $45.03 | 1,137,047 |
| 2018-09-18 | $45.32 | $45.64 | $45.20 | $45.22 | $45.22 | 1,600,796 |
| 2018-09-17 | $46.16 | $46.41 | $45.34 | $45.37 | $45.37 | 1,492,653 |
| 2018-09-14 | $46.11 | $46.66 | $46.11 | $46.26 | $46.26 | 1,220,191 |
| 2018-09-13 | $46.04 | $46.47 | $45.90 | $46.31 | $46.31 | 1,454,682 |
| 2018-09-12 | $46.34 | $46.44 | $45.79 | $45.87 | $45.87 | 1,751,048 |
| 2018-09-11 | $46.34 | $46.67 | $46.24 | $46.46 | $46.46 | 2,074,704 |
| 2018-09-10 | $46.69 | $46.79 | $46.39 | $46.49 | $46.49 | 1,211,363 |
| 2018-09-07 | $46.41 | $46.70 | $46.22 | $46.44 | $46.44 | 1,551,958 |
| 2018-09-06 | $46.60 | $46.92 | $46.32 | $46.54 | $46.54 | 1,922,470 |
| 2018-09-05 | $46.61 | $46.72 | $45.70 | $46.53 | $46.53 | 1,702,138 |
| 2018-09-04 | $46.91 | $47.27 | $46.42 | $46.64 | $46.64 | 2,050,876 |
| 2018-08-31 | $46.89 | $47.40 | $46.74 | $47.04 | $47.04 | 1,254,432 |
| 2018-08-30 | $47.08 | $47.31 | $46.98 | $47.06 | $47.06 | 1,494,169 |
| 2018-08-29 | $47.05 | $47.39 | $46.98 | $47.26 | $47.26 | 1,450,382 |
| 2018-08-28 | $47.00 | $47.18 | $46.67 | $46.91 | $46.91 | 793,330 |
| 2018-08-27 | $46.98 | $47.17 | $46.70 | $46.84 | $46.84 | 1,141,776 |
| 2018-08-24 | $46.62 | $46.94 | $46.54 | $46.82 | $46.82 | 888,414 |
| 2018-08-23 | $45.62 | $46.74 | $45.58 | $46.37 | $46.37 | 1,475,937 |
| 2018-08-22 | $45.40 | $45.83 | $45.25 | $45.75 | $45.75 | 701,755 |
| 2018-08-21 | $45.12 | $45.64 | $45.11 | $45.40 | $45.40 | 1,257,061 |
| 2018-08-20 | $45.20 | $45.36 | $44.83 | $45.08 | $45.08 | 1,095,028 |
| 2018-08-17 | $45.22 | $45.38 | $44.69 | $45.18 | $45.18 | 978,242 |
| 2018-08-16 | $45.58 | $45.73 | $45.27 | $45.37 | $45.37 | 1,379,310 |
| 2018-08-15 | $45.61 | $45.82 | $45.10 | $45.44 | $45.44 | 1,519,990 |
| 2018-08-14 | $45.66 | $46.10 | $45.42 | $46.00 | $46.00 | 1,345,669 |
| 2018-08-13 | $45.31 | $45.68 | $45.09 | $45.36 | $45.36 | 2,240,040 |
| 2018-08-10 | $45.12 | $45.52 | $45.04 | $45.20 | $45.20 | 835,654 |
| 2018-08-09 | $45.19 | $45.58 | $44.97 | $45.33 | $45.33 | 1,080,168 |
| 2018-08-08 | $45.07 | $45.33 | $44.86 | $45.07 | $45.07 | 1,275,495 |
| 2018-08-07 | $45.08 | $45.47 | $45.04 | $45.16 | $45.16 | 926,063 |
| 2018-08-06 | $44.74 | $45.30 | $44.61 | $45.09 | $45.09 | 962,283 |
| 2018-08-03 | $44.81 | $44.96 | $44.38 | $44.77 | $44.77 | 777,037 |
| 2018-08-02 | $43.68 | $44.74 | $43.57 | $44.70 | $44.70 | 1,599,514 |
| 2018-08-01 | $44.21 | $44.58 | $43.87 | $43.99 | $43.99 | 1,948,946 |
| 2018-07-31 | $44.20 | $44.48 | $43.83 | $44.09 | $44.09 | 1,928,236 |
| 2018-07-30 | $45.02 | $45.29 | $43.86 | $43.91 | $43.91 | 1,848,559 |
| 2018-07-27 | $46.25 | $46.45 | $44.83 | $45.24 | $45.24 | 1,527,672 |
| 2018-07-26 | $46.81 | $46.99 | $46.23 | $46.26 | $46.26 | 2,199,853 |
| 2018-07-25 | $45.60 | $46.82 | $45.56 | $46.80 | $46.80 | 2,503,499 |
| 2018-07-24 | $45.80 | $46.55 | $45.24 | $45.50 | $45.50 | 3,037,526 |
| 2018-07-23 | $44.98 | $45.21 | $44.81 | $45.15 | $45.15 | 1,359,088 |
| 2018-07-20 | $45.15 | $45.60 | $45.00 | $45.14 | $45.14 | 1,705,431 |
| 2018-07-19 | $45.27 | $45.52 | $44.88 | $45.23 | $45.23 | 849,962 |
| 2018-07-18 | $45.56 | $45.72 | $45.25 | $45.52 | $45.52 | 994,429 |
| 2018-07-17 | $44.83 | $45.76 | $44.81 | $45.66 | $45.66 | 1,643,214 |
| 2018-07-16 | $45.31 | $45.37 | $44.97 | $45.07 | $45.07 | 756,663 |
| 2018-07-13 | $45.67 | $45.73 | $45.20 | $45.29 | $45.29 | 978,421 |
| 2018-07-12 | $44.77 | $45.64 | $44.77 | $45.57 | $45.57 | 1,375,400 |
| 2018-07-11 | $44.52 | $44.67 | $44.28 | $44.60 | $44.60 | 1,023,567 |
| 2018-07-10 | $44.71 | $44.94 | $44.54 | $44.78 | $44.78 | 1,420,683 |
| 2018-07-09 | $45.10 | $45.38 | $44.53 | $44.87 | $44.87 | 1,637,570 |
| 2018-07-06 | $44.54 | $45.04 | $44.52 | $44.88 | $44.88 | 1,539,936 |
| 2018-07-05 | $43.96 | $44.47 | $43.73 | $44.46 | $44.46 | 1,677,143 |
| 2018-07-03 | $44.04 | $44.36 | $43.78 | $43.81 | $43.81 | 809,498 |
| 2018-07-02 | $42.95 | $43.79 | $42.84 | $43.77 | $43.77 | 1,202,315 |
| 2018-06-29 | $43.24 | $43.53 | $43.09 | $43.31 | $43.31 | 1,563,916 |
| 2018-06-28 | $42.72 | $43.18 | $42.49 | $43.10 | $43.10 | 1,209,145 |
| 2018-06-27 | $43.60 | $44.11 | $42.85 | $42.86 | $42.86 | 2,326,505 |
| 2018-06-26 | $43.35 | $43.79 | $43.27 | $43.53 | $43.53 | 2,891,427 |
| 2018-06-25 | $43.54 | $43.79 | $42.96 | $43.34 | $43.34 | 1,793,143 |
| 2018-06-22 | $44.92 | $45.00 | $43.86 | $43.87 | $43.87 | 2,836,722 |
| 2018-06-21 | $45.22 | $45.46 | $44.82 | $44.90 | $44.90 | 1,626,702 |
| 2018-06-20 | $44.87 | $45.38 | $44.87 | $45.20 | $45.20 | 1,813,474 |
| 2018-06-19 | $44.69 | $44.97 | $44.40 | $44.92 | $44.92 | 1,505,936 |
| 2018-06-18 | $44.70 | $45.23 | $44.20 | $45.18 | $45.18 | 1,450,188 |
| 2018-06-15 | $44.91 | $45.14 | $44.46 | $45.02 | $45.02 | 3,130,023 |
| 2018-06-14 | $44.84 | $45.17 | $44.60 | $44.94 | $44.94 | 1,596,508 |
| 2018-06-13 | $44.40 | $44.80 | $44.37 | $44.58 | $44.58 | 2,341,949 |
| 2018-06-12 | $44.20 | $44.53 | $44.13 | $44.51 | $44.51 | 1,589,582 |
| 2018-06-11 | $44.14 | $44.33 | $43.91 | $44.25 | $44.25 | 1,037,133 |
| 2018-06-08 | $43.92 | $44.15 | $43.66 | $44.07 | $44.07 | 1,479,586 |
| 2018-06-07 | $44.06 | $44.50 | $43.79 | $44.08 | $44.08 | 3,378,924 |
| 2018-06-06 | $43.86 | $44.18 | $43.75 | $44.12 | $44.12 | 1,315,666 |
| 2018-06-05 | $43.21 | $43.75 | $43.19 | $43.69 | $43.69 | 1,889,607 |
| 2018-06-04 | $43.41 | $43.58 | $42.88 | $43.42 | $43.42 | 1,314,063 |
| 2018-06-01 | $42.71 | $43.26 | $42.67 | $43.21 | $43.21 | 1,489,844 |
| 2018-05-31 | $42.15 | $42.80 | $42.05 | $42.45 | $42.45 | 4,283,882 |
| 2018-05-30 | $42.20 | $42.55 | $42.02 | $42.16 | $42.16 | 2,240,024 |
| 2018-05-29 | $42.02 | $42.29 | $41.82 | $42.01 | $42.01 | 1,641,004 |
| 2018-05-25 | $42.09 | $42.29 | $41.96 | $42.24 | $42.24 | 1,921,422 |
| 2018-05-24 | $42.21 | $42.43 | $41.84 | $42.23 | $42.23 | 2,935,391 |
| 2018-05-23 | $41.72 | $42.34 | $41.54 | $42.33 | $42.33 | 2,063,212 |
| 2018-05-22 | $42.03 | $42.63 | $42.01 | $42.05 | $42.05 | 3,104,877 |
| 2018-05-21 | $41.99 | $42.13 | $41.77 | $42.01 | $42.01 | 2,083,469 |
| 2018-05-18 | $41.45 | $41.89 | $41.17 | $41.80 | $41.80 | 2,664,068 |
| 2018-05-17 | $40.97 | $41.75 | $40.90 | $41.52 | $41.52 | 2,409,063 |
| 2018-05-16 | $41.16 | $41.28 | $40.88 | $41.03 | $41.03 | 2,787,016 |
| 2018-05-15 | $41.83 | $41.96 | $40.92 | $41.08 | $41.08 | 3,196,780 |
| 2018-05-14 | $42.37 | $42.54 | $42.00 | $42.19 | $42.19 | 3,880,003 |
| 2018-05-11 | $42.27 | $42.47 | $42.06 | $42.25 | $42.25 | 1,911,684 |
| 2018-05-10 | $41.86 | $42.28 | $41.56 | $42.23 | $42.23 | 3,097,382 |
| 2018-05-09 | $41.00 | $41.89 | $40.96 | $41.76 | $41.76 | 1,586,654 |
| 2018-05-08 | $40.89 | $41.20 | $40.66 | $40.90 | $40.90 | 3,765,315 |
| 2018-05-07 | $40.84 | $41.27 | $40.84 | $41.07 | $41.07 | 2,967,288 |
| 2018-05-04 | $40.15 | $40.88 | $39.95 | $40.80 | $40.80 | 2,009,866 |
| 2018-05-03 | $39.70 | $40.32 | $39.58 | $40.25 | $40.25 | 2,312,452 |
| 2018-05-02 | $39.89 | $40.35 | $39.75 | $39.97 | $39.97 | 2,471,324 |
| 2018-05-01 | $39.91 | $40.38 | $39.57 | $40.34 | $40.34 | 2,275,040 |
| 2018-04-30 | $40.07 | $40.36 | $39.96 | $40.06 | $40.06 | 3,089,325 |
| 2018-04-27 | $40.04 | $40.22 | $39.80 | $39.96 | $39.96 | 2,922,068 |
| 2018-04-26 | $39.85 | $40.48 | $39.31 | $39.89 | $39.89 | 2,979,270 |
| 2018-04-25 | $39.96 | $39.99 | $38.58 | $39.56 | $39.56 | 3,961,869 |
| 2018-04-24 | $40.11 | $41.49 | $39.62 | $40.09 | $40.09 | 9,009,838 |
| 2018-04-23 | $37.21 | $37.47 | $36.65 | $36.74 | $36.74 | 3,266,912 |
| 2018-04-20 | $37.30 | $37.62 | $36.77 | $37.02 | $37.02 | 2,960,028 |
| 2018-04-19 | $37.88 | $37.89 | $37.22 | $37.38 | $37.38 | 2,413,033 |
| 2018-04-18 | $38.09 | $38.33 | $37.52 | $38.17 | $38.17 | 2,632,112 |
| 2018-04-17 | $37.86 | $38.22 | $36.99 | $38.10 | $38.10 | 2,467,865 |
| 2018-04-16 | $37.58 | $37.59 | $37.23 | $37.54 | $37.54 | 2,106,830 |
| 2018-04-13 | $37.68 | $37.78 | $37.16 | $37.30 | $37.30 | 1,212,168 |
| 2018-04-12 | $36.85 | $37.68 | $36.78 | $37.47 | $37.47 | 2,235,609 |
| 2018-04-11 | $36.69 | $37.08 | $36.25 | $36.70 | $36.70 | 1,684,330 |
| 2018-04-10 | $36.82 | $37.28 | $36.55 | $37.01 | $37.01 | 2,356,932 |
| 2018-04-09 | $36.16 | $37.13 | $36.03 | $36.25 | $36.25 | 1,971,249 |
| 2018-04-06 | $36.71 | $36.80 | $35.66 | $35.90 | $35.90 | 3,395,911 |
| 2018-04-05 | $37.41 | $37.52 | $36.80 | $36.98 | $36.98 | 2,762,699 |
| 2018-04-04 | $35.75 | $36.78 | $35.59 | $36.68 | $36.68 | 2,475,685 |
| 2018-04-03 | $36.01 | $36.47 | $35.67 | $36.31 | $36.31 | 2,787,742 |
| 2018-04-02 | $36.69 | $37.05 | $35.49 | $35.85 | $35.85 | 2,274,797 |
| 2018-03-29 | $36.40 | $37.51 | $36.37 | $36.77 | $36.77 | 3,697,021 |
| 2018-03-28 | $36.51 | $36.84 | $36.02 | $36.14 | $36.14 | 2,183,691 |
| 2018-03-27 | $37.60 | $37.66 | $36.22 | $36.40 | $36.40 | 2,009,573 |
| 2018-03-26 | $36.97 | $38.00 | $36.56 | $37.46 | $37.46 | 2,560,056 |
| 2018-03-23 | $37.29 | $37.50 | $36.38 | $36.38 | $36.38 | 2,283,131 |
| 2018-03-22 | $37.86 | $38.28 | $37.38 | $37.39 | $37.39 | 2,092,722 |
| 2018-03-21 | $37.96 | $38.75 | $37.70 | $38.35 | $38.35 | 2,992,866 |
| 2018-03-20 | $38.23 | $38.50 | $37.74 | $37.96 | $37.96 | 2,946,839 |
| 2018-03-19 | $38.30 | $38.79 | $37.75 | $38.23 | $38.23 | 3,093,444 |
| 2018-03-16 | $39.21 | $39.33 | $38.41 | $38.59 | $38.59 | 6,161,594 |
| 2018-03-15 | $38.75 | $39.39 | $38.75 | $39.08 | $39.08 | 2,001,055 |
| 2018-03-14 | $39.25 | $39.54 | $38.67 | $38.83 | $38.83 | 2,011,477 |
| 2018-03-13 | $39.96 | $40.30 | $39.03 | $39.17 | $39.17 | 2,272,472 |
| 2018-03-12 | $39.83 | $40.05 | $39.61 | $39.70 | $39.70 | 3,465,065 |
| 2018-03-09 | $39.65 | $39.80 | $38.76 | $39.68 | $39.68 | 2,503,583 |
| 2018-03-08 | $39.38 | $39.81 | $39.06 | $39.30 | $39.30 | 3,404,621 |
| 2018-03-07 | $38.80 | $39.63 | $38.74 | $39.37 | $39.37 | 1,940,945 |
| 2018-03-06 | $39.51 | $39.57 | $38.86 | $38.98 | $38.98 | 2,507,614 |
| 2018-03-05 | $38.95 | $39.82 | $38.73 | $39.50 | $39.50 | 2,222,596 |
| 2018-03-02 | $37.89 | $39.37 | $37.80 | $39.29 | $39.29 | 2,336,970 |
| 2018-03-01 | $38.84 | $39.02 | $37.91 | $38.23 | $38.23 | 3,311,587 |
| 2018-02-28 | $39.64 | $39.94 | $38.76 | $38.77 | $38.77 | 2,604,510 |
| 2018-02-27 | $40.01 | $40.10 | $39.39 | $39.39 | $39.39 | 1,641,147 |
| 2018-02-26 | $39.83 | $40.11 | $39.65 | $39.89 | $39.89 | 1,653,578 |
| 2018-02-23 | $39.04 | $39.76 | $39.04 | $39.74 | $39.74 | 1,533,685 |
| 2018-02-22 | $39.42 | $39.75 | $38.61 | $38.80 | $38.80 | 2,609,489 |
| 2018-02-21 | $40.18 | $40.34 | $39.26 | $39.26 | $39.26 | 2,144,707 |
| 2018-02-20 | $38.91 | $40.31 | $38.90 | $40.17 | $40.17 | 3,094,448 |
| 2018-02-16 | $39.11 | $39.46 | $38.81 | $39.16 | $39.16 | 1,780,186 |
| 2018-02-15 | $38.78 | $39.21 | $38.30 | $39.07 | $39.07 | 2,460,301 |
| 2018-02-14 | $37.55 | $38.72 | $37.42 | $38.63 | $38.63 | 2,681,650 |
| 2018-02-13 | $39.13 | $39.13 | $37.54 | $37.90 | $37.90 | 2,304,832 |
| 2018-02-12 | $37.95 | $38.84 | $37.93 | $38.60 | $38.60 | 2,402,498 |
| 2018-02-09 | $37.33 | $38.02 | $36.23 | $37.68 | $37.68 | 2,942,433 |
| 2018-02-08 | $38.48 | $38.50 | $36.79 | $36.82 | $36.82 | 2,997,886 |
| 2018-02-07 | $37.91 | $39.72 | $37.61 | $38.57 | $38.57 | 2,701,545 |
| 2018-02-06 | $38.73 | $39.66 | $37.78 | $39.58 | $39.58 | 3,801,636 |
| 2018-02-05 | $40.93 | $41.41 | $39.27 | $39.29 | $39.29 | 2,777,177 |
| 2018-02-02 | $42.04 | $42.15 | $41.08 | $41.10 | $41.10 | 3,641,304 |
| 2018-02-01 | $44.40 | $45.25 | $41.90 | $42.23 | $42.23 | 7,197,710 |
| 2018-01-31 | $44.06 | $45.03 | $43.92 | $44.86 | $44.86 | 3,479,071 |
| 2018-01-30 | $44.36 | $44.71 | $43.82 | $43.98 | $43.98 | 2,106,804 |
| 2018-01-29 | $45.56 | $45.75 | $44.48 | $44.56 | $44.56 | 1,931,968 |
| 2018-01-26 | $45.17 | $45.81 | $44.67 | $45.80 | $45.80 | 1,456,607 |
| 2018-01-25 | $45.58 | $45.95 | $44.77 | $44.86 | $44.86 | 1,521,410 |
| 2018-01-24 | $45.89 | $46.00 | $45.36 | $45.38 | $45.38 | 1,500,683 |
| 2018-01-23 | $45.60 | $45.94 | $45.50 | $45.75 | $45.75 | 1,473,872 |
| 2018-01-22 | $45.52 | $45.86 | $45.25 | $45.69 | $45.69 | 1,435,524 |
| 2018-01-19 | $45.00 | $45.74 | $44.84 | $45.60 | $45.60 | 2,108,273 |
| 2018-01-18 | $44.91 | $45.08 | $44.72 | $44.94 | $44.94 | 1,586,519 |
| 2018-01-17 | $44.66 | $45.06 | $44.51 | $44.86 | $44.86 | 2,131,986 |
| 2018-01-16 | $45.22 | $45.41 | $44.20 | $44.28 | $44.28 | 2,198,367 |
| 2018-01-12 | $44.98 | $45.16 | $44.64 | $45.07 | $45.07 | 1,201,124 |
| 2018-01-11 | $44.90 | $45.14 | $44.77 | $44.87 | $44.87 | 1,168,560 |
| 2018-01-10 | $44.89 | $45.17 | $44.57 | $44.84 | $44.84 | 1,066,683 |
| 2018-01-09 | $45.00 | $45.27 | $44.62 | $45.07 | $45.07 | 1,515,496 |
| 2018-01-08 | $43.95 | $45.05 | $43.92 | $44.92 | $44.92 | 1,811,264 |
| 2018-01-05 | $43.78 | $44.20 | $43.67 | $43.99 | $43.99 | 1,628,381 |
| 2018-01-04 | $43.19 | $43.93 | $43.08 | $43.58 | $43.58 | 3,115,664 |
| 2018-01-03 | $42.16 | $42.95 | $42.05 | $42.93 | $42.93 | 2,128,022 |
| 2018-01-02 | $42.00 | $42.21 | $41.71 | $42.05 | $42.05 | 1,911,145 |
| 2017-12-29 | $42.31 | $42.49 | $41.81 | $41.82 | $41.82 | 1,615,028 |
| 2017-12-28 | $42.37 | $42.41 | $42.04 | $42.29 | $42.29 | 1,302,357 |
| 2017-12-27 | $42.10 | $42.37 | $41.90 | $42.25 | $42.25 | 1,027,589 |
| 2017-12-26 | $41.99 | $42.26 | $41.74 | $41.97 | $41.97 | 977,050 |
| 2017-12-22 | $42.39 | $42.39 | $41.95 | $42.26 | $42.26 | 1,203,725 |
| 2017-12-21 | $43.25 | $43.39 | $42.40 | $42.48 | $42.48 | 1,502,933 |
| 2017-12-20 | $43.94 | $43.94 | $43.11 | $43.21 | $43.21 | 1,411,733 |
| 2017-12-19 | $43.47 | $44.10 | $43.42 | $43.76 | $43.76 | 3,294,645 |
| 2017-12-18 | $44.17 | $44.46 | $43.35 | $43.56 | $43.56 | 3,150,490 |
| 2017-12-15 | $43.31 | $43.85 | $42.99 | $43.68 | $43.68 | 12,671,377 |
| 2017-12-14 | $43.14 | $43.59 | $43.04 | $43.19 | $43.19 | 3,535,896 |
| 2017-12-13 | $43.31 | $43.54 | $43.02 | $43.06 | $43.06 | 3,429,095 |
| 2017-12-12 | $43.43 | $43.64 | $43.11 | $43.29 | $43.29 | 1,825,400 |
| 2017-12-11 | $43.69 | $43.88 | $43.38 | $43.50 | $43.50 | 1,262,983 |
| 2017-12-08 | $43.80 | $43.96 | $43.43 | $43.56 | $43.56 | 1,556,643 |
| 2017-12-07 | $42.96 | $43.58 | $42.96 | $43.55 | $43.55 | 1,795,789 |
| 2017-12-06 | $42.46 | $43.01 | $42.38 | $42.90 | $42.90 | 2,064,980 |
| 2017-12-05 | $42.41 | $43.45 | $42.23 | $42.67 | $42.67 | 2,266,118 |
| 2017-12-04 | $43.95 | $43.95 | $42.40 | $42.42 | $42.42 | 1,879,704 |
| 2017-12-01 | $43.66 | $44.08 | $42.79 | $43.72 | $43.72 | 1,696,469 |
| 2017-11-30 | $43.56 | $44.03 | $43.41 | $43.91 | $43.91 | 3,407,682 |
| 2017-11-29 | $45.04 | $45.15 | $43.14 | $43.16 | $43.16 | 2,801,604 |
| 2017-11-28 | $45.28 | $45.41 | $45.01 | $45.19 | $45.19 | 1,337,271 |
| 2017-11-27 | $45.51 | $45.51 | $44.99 | $45.14 | $45.14 | 2,026,313 |
| 2017-11-24 | $45.14 | $45.64 | $45.06 | $45.60 | $45.60 | 474,324 |
| 2017-11-22 | $45.41 | $45.49 | $44.96 | $45.00 | $45.00 | 812,186 |
| 2017-11-21 | $45.04 | $45.48 | $44.92 | $45.33 | $45.33 | 1,015,779 |
| 2017-11-20 | $44.58 | $45.16 | $44.56 | $44.85 | $44.85 | 1,993,373 |
| 2017-11-17 | $44.87 | $45.10 | $44.41 | $44.58 | $44.58 | 1,630,168 |
| 2017-11-16 | $44.57 | $45.39 | $44.42 | $44.86 | $44.86 | 2,961,067 |
| 2017-11-15 | $44.52 | $44.67 | $44.01 | $44.32 | $44.32 | 1,626,925 |
| 2017-11-14 | $44.52 | $44.83 | $44.36 | $44.77 | $44.77 | 2,214,015 |
| 2017-11-13 | $43.83 | $44.69 | $43.83 | $44.67 | $44.67 | 1,581,654 |
| 2017-11-10 | $43.51 | $44.16 | $43.41 | $44.04 | $44.04 | 2,358,134 |
| 2017-11-09 | $43.90 | $44.19 | $43.20 | $43.55 | $43.55 | 2,652,411 |
| 2017-11-08 | $44.25 | $44.39 | $43.98 | $44.07 | $44.07 | 2,002,259 |
| 2017-11-07 | $44.40 | $44.67 | $44.04 | $44.30 | $44.30 | 1,604,173 |
| 2017-11-06 | $44.00 | $44.34 | $43.69 | $44.29 | $44.29 | 1,727,870 |
| 2017-11-03 | $43.82 | $43.92 | $43.61 | $43.90 | $43.90 | 1,307,087 |
| 2017-11-02 | $43.38 | $43.84 | $43.08 | $43.79 | $43.79 | 1,873,932 |
| 2017-11-01 | $43.47 | $43.62 | $42.96 | $43.01 | $43.01 | 2,116,296 |
| 2017-10-31 | $42.91 | $43.19 | $42.71 | $43.16 | $43.16 | 2,021,117 |
| 2017-10-30 | $43.11 | $43.21 | $42.63 | $42.90 | $42.90 | 1,311,616 |
| 2017-10-27 | $41.85 | $43.23 | $41.35 | $43.08 | $43.08 | 2,071,534 |
| 2017-10-26 | $42.37 | $42.88 | $42.26 | $42.72 | $42.72 | 1,839,971 |
| 2017-10-25 | $42.23 | $42.42 | $41.85 | $42.22 | $42.22 | 2,524,087 |
| 2017-10-24 | $42.16 | $42.33 | $41.93 | $42.31 | $42.31 | 2,184,418 |
| 2017-10-23 | $42.47 | $42.56 | $42.09 | $42.15 | $42.15 | 1,293,534 |
| 2017-10-20 | $41.99 | $42.45 | $41.83 | $42.28 | $42.28 | 1,761,229 |
| 2017-10-19 | $41.66 | $41.87 | $41.32 | $41.81 | $41.81 | 1,172,089 |
| 2017-10-18 | $41.80 | $42.05 | $41.53 | $41.79 | $41.79 | 2,769,986 |
| 2017-10-17 | $42.00 | $42.00 | $41.64 | $41.81 | $41.81 | 1,864,791 |
| 2017-10-16 | $42.09 | $42.57 | $41.87 | $41.97 | $41.97 | 2,513,365 |
| 2017-10-13 | $42.00 | $42.19 | $41.89 | $42.00 | $42.00 | 2,085,111 |
| 2017-10-12 | $41.39 | $42.20 | $41.32 | $41.82 | $41.82 | 2,275,785 |
| 2017-10-11 | $41.14 | $41.47 | $41.06 | $41.39 | $41.39 | 2,495,113 |
| 2017-10-10 | $41.05 | $41.14 | $40.67 | $41.01 | $41.01 | 1,657,654 |
| 2017-10-09 | $40.68 | $41.08 | $40.68 | $41.01 | $41.01 | 1,481,045 |
| 2017-10-06 | $40.42 | $40.73 | $40.14 | $40.68 | $40.68 | 1,738,901 |
| 2017-10-05 | $40.34 | $40.44 | $40.16 | $40.39 | $40.39 | 1,120,274 |
| 2017-10-04 | $39.93 | $40.33 | $39.93 | $40.25 | $40.25 | 1,584,483 |
| 2017-10-03 | $39.81 | $40.16 | $39.70 | $40.06 | $40.06 | 1,600,207 |
| 2017-10-02 | $39.79 | $40.06 | $39.60 | $39.70 | $39.70 | 2,110,196 |
| 2017-09-29 | $39.08 | $39.47 | $38.98 | $39.47 | $39.47 | 3,285,596 |
| 2017-09-28 | $38.93 | $39.14 | $38.77 | $39.00 | $39.00 | 1,424,190 |
| 2017-09-27 | $38.50 | $38.97 | $38.50 | $38.92 | $38.92 | 2,630,016 |
| 2017-09-26 | $38.68 | $38.79 | $38.32 | $38.33 | $38.33 | 2,060,588 |
| 2017-09-25 | $38.85 | $38.87 | $38.22 | $38.42 | $38.42 | 1,972,410 |
| 2017-09-22 | $38.39 | $38.92 | $38.33 | $38.88 | $38.88 | 1,794,413 |
| 2017-09-21 | $38.49 | $38.51 | $38.20 | $38.43 | $38.43 | 2,165,774 |
| 2017-09-20 | $38.71 | $38.81 | $38.10 | $38.36 | $38.36 | 3,701,537 |
| 2017-09-19 | $38.80 | $38.98 | $38.57 | $38.82 | $38.82 | 4,065,217 |
| 2017-09-18 | $38.50 | $38.86 | $38.34 | $38.78 | $38.78 | 3,801,974 |
| 2017-09-15 | $38.00 | $38.50 | $37.76 | $38.27 | $38.27 | 28,682,770 |
| 2017-09-14 | $37.24 | $38.37 | $37.17 | $38.02 | $38.02 | 5,927,095 |
| 2017-09-13 | $37.56 | $37.66 | $37.14 | $37.45 | $37.45 | 4,978,826 |
| 2017-09-12 | $37.74 | $37.84 | $36.83 | $37.55 | $37.55 | 4,199,945 |
| 2017-09-11 | $38.13 | $38.13 | $37.47 | $37.61 | $37.61 | 6,583,309 |
| 2017-09-08 | $38.43 | $38.51 | $38.23 | $38.24 | $38.24 | 1,013,315 |
| 2017-09-07 | $38.36 | $38.74 | $38.32 | $38.43 | $38.43 | 919,234 |
| 2017-09-06 | $38.37 | $38.49 | $38.09 | $38.27 | $38.27 | 2,008,873 |
| 2017-09-05 | $38.51 | $38.78 | $37.84 | $38.24 | $38.24 | 2,617,761 |
| 2017-09-01 | $39.30 | $39.49 | $38.68 | $38.69 | $38.69 | 1,465,589 |
| 2017-08-31 | $38.49 | $39.30 | $38.46 | $39.29 | $39.29 | 2,428,369 |
| 2017-08-30 | $37.90 | $38.44 | $37.85 | $38.36 | $38.36 | 1,169,949 |
| 2017-08-29 | $37.57 | $37.95 | $37.45 | $37.91 | $37.91 | 1,502,570 |
| 2017-08-28 | $37.48 | $37.86 | $37.40 | $37.77 | $37.77 | 1,459,265 |
| 2017-08-25 | $37.32 | $37.70 | $37.11 | $37.40 | $37.40 | 1,497,707 |
| 2017-08-24 | $37.44 | $37.48 | $37.01 | $37.18 | $37.18 | 1,333,174 |
| 2017-08-23 | $37.24 | $37.56 | $37.22 | $37.34 | $37.34 | 1,216,027 |
| 2017-08-22 | $37.07 | $37.46 | $36.99 | $37.45 | $37.45 | 1,599,898 |
| 2017-08-21 | $36.88 | $37.00 | $36.69 | $36.99 | $36.99 | 856,240 |
| 2017-08-18 | $36.92 | $37.14 | $36.69 | $36.95 | $36.95 | 953,244 |
| 2017-08-17 | $37.44 | $37.60 | $36.81 | $36.84 | $36.84 | 1,289,414 |
| 2017-08-16 | $37.15 | $37.70 | $37.02 | $37.56 | $37.56 | 1,139,141 |
| 2017-08-15 | $37.02 | $37.28 | $36.96 | $37.22 | $37.22 | 1,398,568 |
| 2017-08-14 | $36.53 | $37.06 | $36.45 | $37.01 | $37.01 | 1,505,335 |
| 2017-08-11 | $36.29 | $36.67 | $36.17 | $36.34 | $36.34 | 1,373,597 |
| 2017-08-10 | $36.43 | $36.56 | $36.07 | $36.19 | $36.19 | 1,600,222 |
| 2017-08-09 | $36.58 | $36.66 | $36.40 | $36.56 | $36.56 | 1,507,511 |
| 2017-08-08 | $36.61 | $36.95 | $36.52 | $36.80 | $36.80 | 2,017,154 |
| 2017-08-07 | $36.22 | $36.78 | $36.22 | $36.63 | $36.63 | 1,421,364 |
| 2017-08-04 | $36.19 | $36.36 | $35.91 | $36.20 | $36.20 | 1,705,705 |
| 2017-08-03 | $36.18 | $36.28 | $35.96 | $36.21 | $36.21 | 2,713,141 |
| 2017-08-02 | $36.84 | $36.88 | $35.95 | $36.05 | $36.05 | 2,820,243 |
| 2017-08-01 | $36.96 | $37.09 | $36.68 | $36.72 | $36.72 | 1,804,614 |
| 2017-07-31 | $37.03 | $37.29 | $36.70 | $36.90 | $36.90 | 1,720,803 |
| 2017-07-28 | $36.78 | $37.27 | $36.77 | $37.01 | $37.01 | 1,164,899 |
| 2017-07-27 | $37.36 | $37.51 | $36.45 | $36.98 | $36.98 | 2,374,534 |
| 2017-07-26 | $36.76 | $37.50 | $36.70 | $37.18 | $37.18 | 3,776,526 |
| 2017-07-25 | $35.50 | $36.84 | $35.26 | $36.64 | $36.64 | 5,568,907 |
| 2017-07-24 | $34.98 | $35.10 | $34.76 | $35.07 | $35.07 | 3,536,184 |
| 2017-07-21 | $34.92 | $35.10 | $34.82 | $34.98 | $34.98 | 1,532,270 |
| 2017-07-20 | $35.31 | $35.31 | $34.75 | $35.09 | $35.09 | 1,516,298 |
| 2017-07-19 | $34.89 | $35.40 | $34.83 | $35.32 | $35.32 | 1,592,762 |
| 2017-07-18 | $34.69 | $34.84 | $34.51 | $34.81 | $34.81 | 1,075,137 |
| 2017-07-17 | $34.63 | $34.79 | $34.54 | $34.71 | $34.71 | 914,056 |
| 2017-07-14 | $34.52 | $34.84 | $34.39 | $34.73 | $34.73 | 951,851 |
| 2017-07-13 | $34.80 | $34.80 | $34.34 | $34.45 | $34.45 | 1,008,627 |
| 2017-07-12 | $34.37 | $34.78 | $34.19 | $34.73 | $34.73 | 1,204,074 |
| 2017-07-11 | $33.86 | $34.23 | $33.82 | $34.15 | $34.15 | 1,008,726 |
| 2017-07-10 | $33.69 | $34.05 | $33.54 | $33.90 | $33.90 | 909,788 |
| 2017-07-07 | $33.35 | $33.85 | $33.13 | $33.67 | $33.67 | 1,588,579 |
| 2017-07-06 | $33.13 | $33.39 | $32.85 | $33.28 | $33.28 | 2,016,627 |
| 2017-07-05 | $33.12 | $33.35 | $32.97 | $33.27 | $33.27 | 1,707,643 |
| 2017-07-03 | $33.58 | $33.61 | $32.96 | $33.07 | $33.07 | 677,748 |
| 2017-06-30 | $33.55 | $33.77 | $33.35 | $33.49 | $33.49 | 1,206,808 |
| 2017-06-29 | $33.95 | $34.08 | $33.03 | $33.44 | $33.44 | 1,315,786 |
| 2017-06-28 | $33.92 | $34.22 | $33.58 | $34.09 | $34.09 | 1,133,734 |
| 2017-06-27 | $34.21 | $34.23 | $33.64 | $33.69 | $33.69 | 1,064,130 |
| 2017-06-26 | $34.36 | $34.52 | $34.17 | $34.30 | $34.30 | 966,819 |
| 2017-06-23 | $34.28 | $34.47 | $34.21 | $34.26 | $34.26 | 1,633,290 |
| 2017-06-22 | $34.36 | $34.41 | $34.02 | $34.28 | $34.28 | 1,031,004 |
| 2017-06-21 | $34.22 | $34.44 | $33.96 | $34.27 | $34.27 | 1,904,217 |
| 2017-06-20 | $34.25 | $34.66 | $34.01 | $34.09 | $34.09 | 1,449,649 |
| 2017-06-19 | $34.31 | $34.49 | $34.04 | $34.26 | $34.26 | 2,754,314 |
| 2017-06-16 | $34.08 | $34.37 | $33.90 | $34.18 | $34.18 | 2,178,822 |
| 2017-06-15 | $33.97 | $34.49 | $33.65 | $34.15 | $34.15 | 1,163,761 |
| 2017-06-14 | $34.55 | $34.69 | $33.96 | $34.34 | $34.34 | 1,247,062 |
| 2017-06-13 | $34.46 | $34.74 | $34.35 | $34.40 | $34.40 | 2,116,096 |
| 2017-06-12 | $34.47 | $34.52 | $33.56 | $34.23 | $34.23 | 3,361,303 |
| 2017-06-09 | $35.53 | $35.69 | $34.19 | $34.72 | $34.72 | 1,373,043 |
| 2017-06-08 | $35.41 | $35.54 | $35.20 | $35.44 | $35.44 | 1,068,501 |
| 2017-06-07 | $35.48 | $35.61 | $35.20 | $35.35 | $35.35 | 1,546,257 |
| 2017-06-06 | $35.40 | $35.60 | $35.28 | $35.41 | $35.41 | 1,350,637 |
| 2017-06-05 | $35.31 | $35.65 | $35.31 | $35.52 | $35.52 | 1,192,074 |
| 2017-06-02 | $35.03 | $35.43 | $35.03 | $35.27 | $35.27 | 1,718,056 |
| 2017-06-01 | $35.15 | $35.43 | $34.71 | $34.98 | $34.98 | 2,143,955 |
| 2017-05-31 | $34.99 | $35.40 | $34.83 | $35.14 | $35.14 | 4,453,529 |
| 2017-05-30 | $34.87 | $35.12 | $34.71 | $34.93 | $34.93 | 1,547,254 |
| 2017-05-26 | $34.70 | $35.29 | $34.57 | $34.93 | $34.93 | 2,225,636 |
| 2017-05-25 | $34.32 | $34.87 | $34.30 | $34.76 | $34.76 | 2,104,930 |
| 2017-05-24 | $34.06 | $34.31 | $33.80 | $34.27 | $34.27 | 2,716,502 |
| 2017-05-23 | $33.57 | $34.12 | $33.31 | $34.02 | $34.02 | 3,026,051 |
| 2017-05-22 | $32.89 | $33.56 | $32.77 | $33.53 | $33.53 | 2,465,730 |
| 2017-05-19 | $32.61 | $32.88 | $32.38 | $32.78 | $32.78 | 2,155,424 |
| 2017-05-18 | $32.28 | $32.70 | $32.07 | $32.32 | $32.32 | 2,741,771 |
| 2017-05-17 | $32.92 | $33.05 | $32.39 | $32.39 | $32.39 | 1,555,494 |
| 2017-05-16 | $33.25 | $33.31 | $33.03 | $33.24 | $33.24 | 1,674,597 |
| 2017-05-15 | $33.06 | $33.19 | $32.93 | $33.15 | $33.15 | 1,405,859 |
| 2017-05-12 | $33.02 | $33.10 | $32.74 | $32.89 | $32.89 | 916,760 |
| 2017-05-11 | $32.86 | $32.99 | $32.68 | $32.99 | $32.99 | 1,631,398 |
| 2017-05-10 | $33.03 | $33.09 | $32.86 | $32.93 | $32.93 | 1,216,005 |
| 2017-05-09 | $32.93 | $33.14 | $32.87 | $33.00 | $33.00 | 1,402,625 |
| 2017-05-08 | $33.00 | $33.02 | $32.78 | $32.83 | $32.83 | 1,460,758 |
| 2017-05-05 | $32.86 | $33.06 | $32.78 | $33.04 | $33.04 | 1,171,558 |
| 2017-05-04 | $32.74 | $32.92 | $32.63 | $32.76 | $32.76 | 1,214,377 |
| 2017-05-03 | $32.71 | $32.77 | $32.53 | $32.76 | $32.76 | 1,622,215 |
| 2017-05-02 | $32.72 | $32.86 | $32.59 | $32.79 | $32.79 | 1,988,174 |
| 2017-05-01 | $32.73 | $32.94 | $32.58 | $32.71 | $32.71 | 2,216,110 |
| 2017-04-28 | $32.05 | $32.60 | $31.93 | $32.57 | $32.57 | 3,025,527 |
| 2017-04-27 | $31.83 | $32.20 | $31.83 | $32.04 | $32.04 | 1,808,701 |
| 2017-04-26 | $31.99 | $32.00 | $31.60 | $31.75 | $31.75 | 3,303,799 |
| 2017-04-25 | $31.80 | $32.28 | $31.22 | $31.93 | $31.93 | 54,753 |
| 2017-04-24 | $33.07 | $33.61 | $32.98 | $33.48 | $33.48 | 3,892,015 |
| 2017-04-21 | $32.65 | $32.94 | $32.54 | $32.88 | $32.88 | 3,103,861 |
| 2017-04-20 | $32.59 | $32.85 | $32.31 | $32.77 | $32.77 | 3,382,436 |
| 2017-04-19 | $32.20 | $32.55 | $32.15 | $32.45 | $32.45 | 2,556,750 |
| 2017-04-18 | $31.31 | $32.16 | $31.20 | $32.16 | $32.16 | 3,231,500 |
| 2017-04-17 | $31.12 | $31.38 | $31.12 | $31.38 | $31.38 | 2,059,021 |
| 2017-04-13 | $31.22 | $31.40 | $31.04 | $31.11 | $31.11 | 1,218,709 |
| 2017-04-12 | $31.43 | $31.56 | $30.92 | $31.27 | $31.27 | 1,931,669 |
| 2017-04-11 | $31.33 | $31.48 | $31.15 | $31.48 | $31.48 | 2,347,008 |
| 2017-04-10 | $31.21 | $31.44 | $31.00 | $31.35 | $31.35 | 1,289,812 |
| 2017-04-07 | $31.07 | $31.22 | $30.92 | $31.18 | $31.18 | 2,474,890 |
| 2017-04-06 | $30.98 | $31.25 | $30.86 | $31.17 | $31.17 | 2,422,321 |
| 2017-04-05 | $31.14 | $31.39 | $30.81 | $30.85 | $30.85 | 2,919,947 |
| 2017-04-04 | $31.14 | $31.36 | $31.02 | $31.10 | $31.10 | 2,471,189 |
| 2017-04-03 | $31.40 | $31.46 | $31.02 | $31.15 | $31.15 | 3,303,380 |
| 2017-03-31 | $31.39 | $31.48 | $31.27 | $31.40 | $31.40 | 4,610,647 |
| 2017-03-30 | $31.54 | $31.64 | $31.32 | $31.35 | $31.35 | 2,284,558 |
| 2017-03-29 | $31.37 | $31.55 | $31.28 | $31.52 | $31.52 | 2,378,036 |
| 2017-03-28 | $31.71 | $31.80 | $31.37 | $31.38 | $31.38 | 2,091,409 |
| 2017-03-27 | $31.36 | $31.77 | $31.06 | $31.68 | $31.68 | 2,097,196 |
| 2017-03-24 | $31.78 | $32.02 | $31.53 | $31.61 | $31.61 | 1,298,868 |
| 2017-03-23 | $31.80 | $31.96 | $31.63 | $31.73 | $31.73 | 988,075 |
| 2017-03-22 | $30.35 | $31.88 | $30.35 | $31.78 | $31.78 | 1,116,473 |
| 2017-03-21 | $32.09 | $32.19 | $31.44 | $31.51 | $31.51 | 1,689,241 |
| 2017-03-20 | $31.93 | $32.06 | $31.70 | $31.93 | $31.93 | 1,383,653 |
| 2017-03-17 | $31.73 | $32.00 | $31.65 | $31.86 | $31.86 | 3,364,730 |
| 2017-03-16 | $31.59 | $31.91 | $31.43 | $31.63 | $31.63 | 1,269,062 |
| 2017-03-15 | $31.73 | $31.73 | $31.27 | $31.58 | $31.58 | 2,968,828 |
| 2017-03-14 | $31.55 | $31.64 | $31.44 | $31.60 | $31.60 | 851,622 |
| 2017-03-13 | $31.36 | $31.70 | $31.27 | $31.67 | $31.67 | 1,796,747 |
| 2017-03-10 | $31.37 | $31.44 | $31.26 | $31.40 | $31.40 | 1,606,725 |
| 2017-03-09 | $31.26 | $31.30 | $31.01 | $31.23 | $31.23 | 1,406,853 |
| 2017-03-08 | $31.22 | $31.35 | $31.22 | $31.33 | $31.33 | 1,940,920 |
| 2017-03-07 | $31.10 | $31.29 | $31.00 | $31.24 | $31.24 | 2,304,956 |
| 2017-03-06 | $30.96 | $31.10 | $30.84 | $31.01 | $31.01 | 1,161,906 |
| 2017-03-03 | $31.03 | $31.16 | $30.91 | $31.10 | $31.10 | 1,666,134 |
| 2017-03-02 | $31.19 | $31.36 | $31.00 | $31.09 | $31.09 | 1,421,735 |
| 2017-03-01 | $31.22 | $31.35 | $30.61 | $31.31 | $31.31 | 2,651,615 |
| 2017-02-28 | $31.54 | $31.54 | $30.89 | $30.90 | $30.90 | 2,523,822 |
| 2017-02-27 | $31.28 | $31.54 | $31.18 | $31.54 | $31.54 | 2,249,356 |
| 2017-02-24 | $30.60 | $31.29 | $30.58 | $31.29 | $31.29 | 1,935,748 |
| 2017-02-23 | $30.94 | $30.99 | $30.40 | $30.78 | $30.78 | 2,416,104 |
| 2017-02-22 | $30.85 | $30.94 | $30.78 | $30.86 | $30.86 | 1,901,357 |
| 2017-02-21 | $30.03 | $30.82 | $29.99 | $30.79 | $30.79 | 2,624,538 |
| 2017-02-17 | $29.91 | $30.20 | $29.69 | $30.20 | $30.20 | 3,707,204 |
| 2017-02-16 | $30.12 | $30.41 | $30.00 | $30.24 | $30.24 | 3,381,692 |
| 2017-02-15 | $29.56 | $30.18 | $29.56 | $30.10 | $30.10 | 2,377,899 |
| 2017-02-14 | $29.64 | $29.94 | $29.64 | $29.92 | $29.92 | 1,289,694 |
| 2017-02-13 | $29.60 | $29.88 | $29.50 | $29.82 | $29.82 | 1,673,202 |
| 2017-02-10 | $29.70 | $29.75 | $29.44 | $29.53 | $29.53 | 1,562,288 |
| 2017-02-09 | $29.31 | $29.63 | $29.29 | $29.55 | $29.55 | 1,682,264 |
| 2017-02-08 | $29.29 | $29.43 | $29.01 | $29.24 | $29.24 | 2,024,926 |
| 2017-02-07 | $29.35 | $29.69 | $29.32 | $29.38 | $29.38 | 2,730,087 |
| 2017-02-06 | $28.99 | $29.59 | $28.92 | $29.38 | $29.38 | 2,257,041 |
| 2017-02-03 | $29.05 | $29.58 | $28.87 | $29.13 | $29.13 | 5,230,867 |
| 2017-02-02 | $26.49 | $29.31 | $26.14 | $28.93 | $28.93 | 107,851 |
| 2017-02-01 | $26.03 | $26.14 | $25.77 | $25.82 | $25.82 | 3,228,666 |
| 2017-01-31 | $25.98 | $26.11 | $25.71 | $26.03 | $26.03 | 3,939,816 |
| 2017-01-30 | $26.18 | $26.24 | $25.76 | $26.12 | $26.12 | 1,460,956 |
| 2017-01-27 | $26.01 | $26.24 | $25.97 | $26.22 | $26.22 | 934,148 |
| 2017-01-26 | $26.31 | $26.37 | $25.94 | $25.96 | $25.96 | 1,185,700 |
| 2017-01-25 | $26.45 | $26.47 | $26.14 | $26.26 | $26.26 | 1,438,117 |
| 2017-01-24 | $25.74 | $26.27 | $25.67 | $26.23 | $26.23 | 2,415,765 |
| 2017-01-23 | $25.83 | $26.07 | $25.62 | $25.67 | $25.67 | 1,474,545 |
| 2017-01-20 | $25.99 | $26.25 | $25.90 | $25.94 | $25.94 | 973,886 |
| 2017-01-19 | $26.00 | $26.22 | $25.88 | $25.97 | $25.97 | 1,077,064 |
| 2017-01-18 | $25.85 | $26.06 | $25.69 | $25.91 | $25.91 | 962,414 |
| 2017-01-17 | $25.96 | $26.04 | $25.75 | $25.80 | $25.80 | 919,925 |
| 2017-01-13 | $25.70 | $26.20 | $25.42 | $26.07 | $26.07 | 882,206 |
| 2017-01-12 | $26.00 | $26.00 | $25.55 | $25.94 | $25.94 | 878,175 |
| 2017-01-11 | $25.81 | $26.16 | $25.80 | $26.11 | $26.11 | 1,017,825 |
| 2017-01-10 | $25.75 | $26.02 | $25.71 | $25.77 | $25.77 | 976,554 |
| 2017-01-09 | $25.57 | $25.86 | $25.55 | $25.72 | $25.72 | 996,275 |
| 2017-01-06 | $25.63 | $25.84 | $25.54 | $25.65 | $25.65 | 1,072,572 |
| 2017-01-05 | $25.61 | $25.91 | $25.57 | $25.66 | $25.66 | 1,196,418 |
| 2017-01-04 | $25.34 | $25.74 | $25.33 | $25.57 | $25.57 | 2,025,164 |
| 2017-01-03 | $25.43 | $25.68 | $25.24 | $25.34 | $25.34 | 1,367,726 |
| 2016-12-30 | $25.53 | $25.64 | $25.18 | $25.22 | $25.22 | 1,064,157 |
| 2016-12-29 | $25.36 | $25.52 | $25.24 | $25.52 | $25.52 | 734,802 |
| 2016-12-28 | $25.88 | $25.92 | $25.35 | $25.39 | $25.39 | 1,180,290 |
| 2016-12-27 | $25.82 | $26.08 | $25.76 | $25.88 | $25.88 | 812,644 |
| 2016-12-23 | $25.53 | $25.78 | $25.53 | $25.76 | $25.76 | 781,439 |
| 2016-12-22 | $25.76 | $25.83 | $25.38 | $25.52 | $25.52 | 985,775 |
| 2016-12-21 | $25.86 | $25.97 | $25.76 | $25.78 | $25.78 | 985,854 |
| 2016-12-20 | $25.72 | $25.93 | $25.68 | $25.92 | $25.92 | 1,264,547 |
| 2016-12-19 | $25.51 | $25.88 | $25.49 | $25.69 | $25.69 | 1,766,142 |
| 2016-12-16 | $25.49 | $25.82 | $25.48 | $25.54 | $25.54 | 5,104,026 |
| 2016-12-15 | $25.63 | $25.90 | $25.50 | $25.53 | $25.53 | 2,315,211 |
| 2016-12-14 | $24.15 | $25.96 | $24.15 | $25.66 | $25.66 | 1,471,441 |
| 2016-12-13 | $25.88 | $26.11 | $25.79 | $25.83 | $25.83 | 1,678,632 |
| 2016-12-12 | $25.66 | $25.87 | $25.40 | $25.85 | $25.85 | 1,740,086 |
| 2016-12-09 | $26.28 | $26.35 | $25.94 | $25.95 | $25.95 | 1,584,555 |
| 2016-12-08 | $25.95 | $26.31 | $25.93 | $26.18 | $26.18 | 1,453,049 |
| 2016-12-07 | $25.53 | $26.03 | $25.50 | $25.96 | $25.96 | 1,796,704 |
| 2016-12-06 | $25.53 | $25.78 | $25.49 | $25.59 | $25.59 | 1,655,332 |
| 2016-12-05 | $25.42 | $25.72 | $25.34 | $25.53 | $25.53 | 1,613,585 |
| 2016-12-02 | $25.14 | $25.50 | $24.95 | $25.32 | $25.32 | 2,003,020 |
| 2016-12-01 | $26.18 | $26.19 | $25.14 | $25.18 | $25.18 | 2,138,643 |
| 2016-11-30 | $26.45 | $26.74 | $26.22 | $26.28 | $26.28 | 2,041,970 |
| 2016-11-29 | $26.45 | $26.73 | $26.35 | $26.59 | $26.59 | 1,335,198 |
| 2016-11-28 | $26.63 | $26.74 | $26.47 | $26.52 | $26.52 | 1,438,429 |
| 2016-11-25 | $26.50 | $26.93 | $26.50 | $26.76 | $26.76 | 706,323 |
| 2016-11-23 | $26.65 | $26.77 | $26.40 | $26.49 | $26.49 | 2,525,071 |
| 2016-11-22 | $26.90 | $27.04 | $26.68 | $26.77 | $26.77 | 2,490,543 |
| 2016-11-21 | $26.45 | $26.87 | $26.45 | $26.86 | $26.86 | 2,369,115 |
| 2016-11-18 | $26.97 | $26.97 | $26.38 | $26.40 | $26.40 | 1,491,872 |
| 2016-11-17 | $25.81 | $26.53 | $25.81 | $26.48 | $26.48 | 1,967,312 |
| 2016-11-16 | $25.92 | $25.92 | $25.18 | $25.85 | $25.85 | 1,972,535 |
| 2016-11-15 | $25.51 | $25.68 | $25.30 | $25.44 | $25.44 | 3,296,914 |
| 2016-11-14 | $26.95 | $26.95 | $25.29 | $25.51 | $25.51 | 5,489,896 |
| 2016-11-11 | $24.84 | $25.56 | $24.74 | $25.33 | $25.33 | 2,129,491 |
| 2016-11-10 | $25.16 | $25.39 | $24.47 | $24.84 | $24.84 | 2,738,500 |
| 2016-11-09 | $25.07 | $25.32 | $24.59 | $25.06 | $25.06 | 2,330,689 |
| 2016-11-08 | $25.33 | $25.73 | $25.32 | $25.46 | $25.46 | 1,445,173 |
| 2016-11-07 | $25.30 | $25.50 | $25.21 | $25.44 | $25.44 | 1,106,671 |
| 2016-11-04 | $24.78 | $25.21 | $24.63 | $24.93 | $24.93 | 1,427,400 |
| 2016-11-03 | $24.80 | $25.07 | $24.72 | $24.79 | $24.79 | 1,793,469 |
| 2016-11-02 | $25.06 | $25.40 | $24.71 | $24.76 | $24.76 | 2,761,262 |
| 2016-11-01 | $25.55 | $25.65 | $24.99 | $25.16 | $25.16 | 1,877,067 |
| 2016-10-31 | $25.38 | $25.66 | $25.38 | $25.58 | $25.58 | 1,715,896 |
| 2016-10-28 | $25.44 | $25.69 | $25.32 | $25.38 | $25.38 | 1,480,417 |
| 2016-10-27 | $25.69 | $25.98 | $25.29 | $25.36 | $25.36 | 2,034,673 |
| 2016-10-26 | $25.41 | $25.72 | $25.29 | $25.52 | $25.52 | 2,913,703 |
| 2016-10-25 | $26.23 | $26.24 | $24.99 | $25.50 | $25.50 | 5,224,206 |
| 2016-10-24 | $25.92 | $26.04 | $25.64 | $25.74 | $25.74 | 2,832,394 |
| 2016-10-21 | $25.82 | $25.93 | $25.65 | $25.71 | $25.71 | 1,833,708 |
| 2016-10-20 | $26.02 | $26.09 | $25.73 | $25.82 | $25.82 | 1,887,574 |
| 2016-10-19 | $28.00 | $28.00 | $26.11 | $26.14 | $26.14 | 2,169,913 |
| 2016-10-18 | $26.26 | $26.38 | $26.10 | $26.24 | $26.24 | 1,101,529 |
| 2016-10-17 | $26.00 | $26.20 | $25.89 | $25.95 | $25.95 | 1,429,388 |
| 2016-10-14 | $26.09 | $26.28 | $25.96 | $25.99 | $25.99 | 1,456,628 |
| 2016-10-13 | $25.67 | $25.97 | $25.17 | $25.92 | $25.92 | 2,341,346 |
| 2016-10-12 | $25.60 | $25.87 | $25.60 | $25.75 | $25.75 | 1,101,994 |
| 2016-10-11 | $26.15 | $26.15 | $25.54 | $25.66 | $25.66 | 1,864,473 |
| 2016-10-10 | $25.94 | $26.45 | $25.81 | $26.25 | $26.25 | 1,908,221 |
| 2016-10-07 | $25.50 | $25.60 | $25.33 | $25.53 | $25.53 | 1,518,905 |
| 2016-10-06 | $25.49 | $25.57 | $25.28 | $25.49 | $25.49 | 1,109,351 |
| 2016-10-05 | $25.42 | $25.63 | $25.39 | $25.47 | $25.47 | 1,894,519 |
| 2016-10-04 | $25.51 | $25.55 | $25.23 | $25.35 | $25.35 | 1,172,986 |
| 2016-10-03 | $25.50 | $25.59 | $25.35 | $25.41 | $25.41 | 1,342,281 |
| 2016-09-30 | $25.37 | $25.66 | $25.22 | $25.53 | $25.53 | 1,758,558 |
| 2016-09-29 | $25.29 | $25.39 | $25.18 | $25.22 | $25.22 | 1,387,941 |
| 2016-09-28 | $25.16 | $25.34 | $25.02 | $25.32 | $25.32 | 998,088 |
| 2016-09-27 | $24.78 | $25.18 | $24.61 | $25.15 | $25.15 | 1,409,297 |
| 2016-09-26 | $24.72 | $24.87 | $24.61 | $24.78 | $24.78 | 1,037,558 |
| 2016-09-23 | $24.97 | $25.12 | $24.81 | $24.81 | $24.81 | 1,017,417 |
| 2016-09-22 | $25.28 | $25.28 | $24.76 | $25.08 | $25.08 | 2,126,972 |
| 2016-09-21 | $24.64 | $24.74 | $24.35 | $24.66 | $24.66 | 1,894,145 |
| 2016-09-20 | $24.54 | $24.75 | $24.49 | $24.50 | $24.50 | 1,839,358 |
| 2016-09-19 | $24.35 | $24.54 | $24.26 | $24.40 | $24.40 | 2,272,313 |
| 2016-09-16 | $24.81 | $24.90 | $24.20 | $24.23 | $24.23 | 4,874,403 |
| 2016-09-15 | $24.39 | $24.96 | $24.33 | $24.83 | $24.83 | 2,247,139 |
| 2016-09-14 | $24.66 | $24.66 | $24.28 | $24.39 | $24.39 | 2,523,795 |
| 2016-09-13 | $25.09 | $25.18 | $24.55 | $24.62 | $24.62 | 2,249,844 |
| 2016-09-12 | $24.94 | $25.30 | $24.84 | $25.29 | $25.29 | 1,559,093 |
| 2016-09-09 | $25.55 | $25.75 | $25.03 | $25.04 | $25.04 | 1,736,936 |
| 2016-09-08 | $25.88 | $25.96 | $25.71 | $25.71 | $25.71 | 1,227,518 |
| 2016-09-07 | $25.90 | $26.21 | $25.58 | $25.98 | $25.98 | 1,521,595 |
| 2016-09-06 | $25.90 | $25.97 | $25.76 | $25.84 | $25.84 | 1,483,856 |
| 2016-09-02 | $25.65 | $25.95 | $25.65 | $25.91 | $25.91 | 1,493,889 |
| 2016-09-01 | $25.41 | $25.66 | $25.40 | $25.51 | $25.51 | 1,571,087 |
| 2016-08-31 | $25.49 | $25.54 | $25.27 | $25.44 | $25.44 | 3,213,088 |
| 2016-08-30 | $25.53 | $25.64 | $25.43 | $25.52 | $25.52 | 1,429,891 |
| 2016-08-29 | $25.58 | $25.71 | $25.37 | $25.57 | $25.57 | 2,303,017 |
| 2016-08-26 | $25.48 | $25.71 | $25.38 | $25.57 | $25.57 | 1,749,819 |
| 2016-08-25 | $25.10 | $25.47 | $25.09 | $25.43 | $25.43 | 1,608,173 |
| 2016-08-24 | $25.17 | $25.28 | $25.09 | $25.21 | $25.21 | 2,585,349 |
| 2016-08-23 | $25.08 | $25.31 | $24.97 | $25.24 | $25.24 | 1,361,657 |
| 2016-08-22 | $24.90 | $25.04 | $24.80 | $24.95 | $24.95 | 1,397,000 |
| 2016-08-19 | $24.75 | $25.00 | $24.18 | $24.99 | $24.99 | 1,982,769 |
| 2016-08-18 | $24.39 | $24.80 | $24.39 | $24.76 | $24.76 | 1,323,372 |
| 2016-08-17 | $24.41 | $24.50 | $24.18 | $24.42 | $24.42 | 1,877,037 |
| 2016-08-16 | $24.65 | $24.71 | $24.35 | $24.37 | $24.37 | 2,223,870 |
| 2016-08-15 | $24.71 | $24.90 | $24.03 | $24.75 | $24.75 | 1,982,906 |
| 2016-08-12 | $24.72 | $24.84 | $24.68 | $24.71 | $24.71 | 1,182,023 |
| 2016-08-11 | $24.81 | $24.97 | $24.67 | $24.80 | $24.80 | 1,778,343 |
| 2016-08-10 | $24.62 | $24.75 | $24.61 | $24.68 | $24.68 | 1,343,673 |
| 2016-08-09 | $24.75 | $24.79 | $24.58 | $24.63 | $24.63 | 1,665,904 |
| 2016-08-08 | $24.70 | $24.80 | $24.62 | $24.69 | $24.69 | 1,125,420 |
| 2016-08-05 | $24.37 | $24.74 | $24.36 | $24.68 | $24.68 | 1,283,576 |
| 2016-08-04 | $24.19 | $24.36 | $24.13 | $24.33 | $24.33 | 1,367,639 |
| 2016-08-03 | $23.98 | $24.22 | $23.88 | $24.22 | $24.22 | 1,110,192 |
| 2016-08-02 | $24.09 | $24.21 | $23.94 | $23.95 | $23.95 | 1,800,656 |
| 2016-08-01 | $24.00 | $24.28 | $24.00 | $24.15 | $24.15 | 1,807,091 |
| 2016-07-29 | $24.05 | $24.16 | $23.83 | $24.05 | $24.05 | 2,482,460 |
| 2016-07-28 | $24.23 | $24.42 | $24.01 | $24.01 | $24.01 | 2,351,805 |
| 2016-07-27 | $24.40 | $24.49 | $24.12 | $24.18 | $24.18 | 3,195,500 |
| 2016-07-26 | $25.51 | $25.76 | $24.25 | $24.26 | $24.26 | 5,696,704 |
| 2016-07-25 | $26.07 | $26.24 | $25.92 | $26.13 | $26.13 | 2,470,431 |
| 2016-07-22 | $25.81 | $26.14 | $25.68 | $26.07 | $26.07 | 1,743,292 |
| 2016-07-21 | $26.03 | $26.11 | $25.79 | $25.84 | $25.84 | 1,128,515 |
| 2016-07-20 | $26.00 | $26.23 | $25.90 | $26.11 | $26.11 | 3,129,544 |
| 2016-07-19 | $25.66 | $25.92 | $25.54 | $25.90 | $25.90 | 2,217,300 |
| 2016-07-18 | $25.63 | $25.73 | $25.52 | $25.66 | $25.66 | 1,418,809 |
| 2016-07-15 | $25.72 | $25.80 | $25.53 | $25.58 | $25.58 | 1,800,184 |
| 2016-07-14 | $25.66 | $25.83 | $25.62 | $25.73 | $25.73 | 1,383,818 |
| 2016-07-13 | $25.60 | $25.75 | $25.50 | $25.51 | $25.51 | 1,543,296 |
| 2016-07-12 | $25.46 | $25.69 | $25.40 | $25.58 | $25.58 | 1,934,836 |
| 2016-07-11 | $25.12 | $25.48 | $25.00 | $25.38 | $25.38 | 2,126,927 |
| 2016-07-08 | $24.70 | $25.14 | $24.58 | $25.05 | $25.05 | 1,949,882 |
| 2016-07-07 | $24.47 | $24.67 | $24.42 | $24.58 | $24.58 | 1,671,264 |
| 2016-07-06 | $24.34 | $24.51 | $24.19 | $24.44 | $24.44 | 2,634,174 |
| 2016-07-05 | $24.23 | $24.44 | $24.19 | $24.40 | $24.40 | 1,857,670 |
| 2016-07-01 | $24.30 | $24.52 | $24.26 | $24.38 | $24.38 | 1,404,162 |
| 2016-06-30 | $24.06 | $24.37 | $24.01 | $24.30 | $24.30 | 2,979,190 |
| 2016-06-29 | $23.83 | $23.99 | $23.66 | $23.95 | $23.95 | 1,723,621 |
| 2016-06-28 | $23.23 | $23.64 | $23.15 | $23.60 | $23.60 | 1,566,579 |
| 2016-06-27 | $23.52 | $23.58 | $22.99 | $23.07 | $23.07 | 2,351,649 |
| 2016-06-24 | $23.76 | $24.16 | $23.74 | $23.78 | $23.78 | 3,438,083 |
| 2016-06-23 | $24.41 | $24.64 | $24.25 | $24.62 | $24.62 | 2,949,088 |
| 2016-06-22 | $24.44 | $24.50 | $24.27 | $24.29 | $24.29 | 2,596,559 |
| 2016-06-21 | $24.49 | $24.67 | $24.40 | $24.44 | $24.44 | 2,186,946 |
| 2016-06-20 | $24.47 | $24.83 | $24.42 | $24.48 | $24.48 | 3,461,591 |
| 2016-06-17 | $24.37 | $24.37 | $24.11 | $24.26 | $24.26 | 4,055,146 |
| 2016-06-16 | $24.33 | $24.46 | $24.20 | $24.40 | $24.40 | 1,571,825 |
| 2016-06-15 | $24.49 | $24.50 | $24.30 | $24.35 | $24.35 | 1,863,543 |
| 2016-06-14 | $24.29 | $24.45 | $24.21 | $24.39 | $24.39 | 3,573,432 |
| 2016-06-13 | $24.59 | $24.84 | $24.41 | $24.59 | $24.59 | 2,221,247 |
| 2016-06-10 | $24.64 | $24.82 | $24.55 | $24.70 | $24.70 | 1,967,869 |
| 2016-06-09 | $24.86 | $24.90 | $24.72 | $24.86 | $24.86 | 1,979,895 |
| 2016-06-08 | $24.93 | $24.94 | $24.72 | $24.88 | $24.88 | 2,065,844 |
| 2016-06-07 | $25.07 | $25.18 | $24.78 | $24.86 | $24.86 | 2,163,329 |
| 2016-06-06 | $24.87 | $25.15 | $24.79 | $24.88 | $24.88 | 2,881,541 |
| 2016-06-03 | $24.77 | $24.79 | $24.34 | $24.70 | $24.70 | 2,224,985 |
| 2016-06-02 | $24.72 | $24.77 | $24.49 | $24.73 | $24.73 | 3,198,141 |
| 2016-06-01 | $24.62 | $24.82 | $24.43 | $24.74 | $24.74 | 4,772,310 |
| 2016-05-31 | $25.08 | $25.25 | $24.68 | $24.72 | $24.72 | 21,211,564 |
| 2016-05-27 | $24.86 | $25.07 | $24.45 | $25.05 | $25.05 | 2,884,609 |
| 2016-05-26 | $24.93 | $25.05 | $24.85 | $24.93 | $24.93 | 2,497,297 |
| 2016-05-25 | $25.27 | $25.49 | $24.83 | $24.94 | $24.94 | 4,325,017 |
| 2016-05-24 | $24.54 | $25.25 | $24.49 | $25.21 | $25.21 | 5,129,089 |
| 2016-05-23 | $24.62 | $24.64 | $24.29 | $24.38 | $24.38 | 3,478,094 |
| 2016-05-20 | $23.95 | $24.55 | $23.68 | $24.55 | $24.55 | 4,874,038 |
| 2016-05-19 | $23.76 | $24.03 | $23.54 | $23.77 | $23.77 | 2,607,625 |
| 2016-05-18 | $23.52 | $24.11 | $23.51 | $23.92 | $23.92 | 2,651,158 |
| 2016-05-17 | $23.93 | $23.99 | $23.50 | $23.56 | $23.56 | 2,120,013 |
| 2016-05-16 | $23.80 | $24.18 | $23.76 | $23.95 | $23.95 | 3,466,061 |
| 2016-05-13 | $23.49 | $23.93 | $23.45 | $23.68 | $23.68 | 3,397,141 |
| 2016-05-12 | $23.63 | $23.72 | $23.27 | $23.45 | $23.45 | 1,772,174 |
| 2016-05-11 | $23.63 | $23.76 | $23.49 | $23.60 | $23.60 | 1,638,349 |
| 2016-05-10 | $23.66 | $23.68 | $23.35 | $23.64 | $23.64 | 3,413,441 |
| 2016-05-09 | $23.25 | $23.66 | $23.19 | $23.61 | $23.61 | 2,790,840 |
| 2016-05-06 | $23.02 | $23.44 | $22.95 | $23.35 | $23.35 | 2,056,277 |
| 2016-05-05 | $23.22 | $23.37 | $22.97 | $23.06 | $23.06 | 2,363,345 |
| 2016-05-04 | $23.31 | $23.42 | $23.03 | $23.14 | $23.14 | 1,918,404 |
| 2016-05-03 | $23.33 | $23.47 | $23.22 | $23.36 | $23.36 | 1,737,116 |
| 2016-05-02 | $23.21 | $23.58 | $23.12 | $23.54 | $23.54 | 2,276,578 |
| 2016-04-29 | $23.28 | $23.38 | $23.04 | $23.19 | $23.19 | 1,898,536 |
| 2016-04-28 | $23.68 | $23.89 | $23.28 | $23.35 | $23.35 | 1,795,844 |
| 2016-04-27 | $23.53 | $23.76 | $23.30 | $23.73 | $23.73 | 2,981,930 |
| 2016-04-26 | $23.50 | $23.71 | $23.00 | $23.53 | $23.53 | 6,290,416 |
| 2016-04-25 | $23.76 | $23.89 | $23.66 | $23.80 | $23.80 | 3,530,882 |
| 2016-04-22 | $23.49 | $23.79 | $23.43 | $23.74 | $23.74 | 4,137,950 |
| 2016-04-21 | $23.56 | $23.67 | $23.40 | $23.58 | $23.58 | 1,799,566 |
| 2016-04-20 | $23.50 | $23.65 | $23.37 | $23.51 | $23.51 | 3,261,184 |
| 2016-04-19 | $23.63 | $23.74 | $23.46 | $23.62 | $23.62 | 2,921,714 |
| 2016-04-18 | $23.39 | $23.69 | $23.27 | $23.63 | $23.63 | 1,717,550 |
| 2016-04-15 | $23.33 | $23.48 | $23.26 | $23.46 | $23.46 | 1,606,320 |
| 2016-04-14 | $23.36 | $23.54 | $23.30 | $23.32 | $23.32 | 1,302,247 |
| 2016-04-13 | $23.11 | $23.37 | $22.93 | $23.33 | $23.33 | 2,045,185 |
| 2016-04-12 | $23.27 | $23.37 | $22.79 | $22.98 | $22.98 | 2,927,463 |
| 2016-04-11 | $23.44 | $23.67 | $23.17 | $23.23 | $23.23 | 2,159,945 |
| 2016-04-08 | $23.30 | $23.56 | $23.21 | $23.41 | $23.41 | 2,455,342 |
| 2016-04-07 | $23.33 | $23.42 | $23.05 | $23.21 | $23.21 | 3,390,874 |
| 2016-04-06 | $23.24 | $23.47 | $23.10 | $23.46 | $23.46 | 2,267,645 |
| 2016-04-05 | $23.37 | $23.56 | $23.31 | $23.50 | $23.50 | 2,611,711 |
| 2016-04-04 | $23.60 | $23.65 | $23.50 | $23.55 | $23.55 | 3,221,505 |
| 2016-04-01 | $23.49 | $23.64 | $23.40 | $23.64 | $23.64 | 2,329,658 |
| 2016-03-31 | $23.38 | $23.73 | $23.36 | $23.58 | $23.58 | 1,813,573 |
| 2016-03-30 | $23.67 | $23.75 | $23.23 | $23.37 | $23.37 | 1,736,390 |
| 2016-03-29 | $22.96 | $23.61 | $22.82 | $23.59 | $23.59 | 2,896,332 |
| 2016-03-28 | $23.00 | $23.07 | $22.82 | $22.97 | $22.97 | 1,512,381 |
| 2016-03-24 | $22.72 | $23.01 | $22.72 | $23.00 | $23.00 | 1,691,729 |
| 2016-03-23 | $22.92 | $23.01 | $22.77 | $22.88 | $22.88 | 1,647,679 |
| 2016-03-22 | $23.05 | $23.07 | $22.79 | $22.93 | $22.93 | 2,001,158 |
| 2016-03-21 | $23.17 | $23.17 | $22.63 | $22.93 | $22.93 | 2,458,029 |
| 2016-03-18 | $23.15 | $23.30 | $23.11 | $23.17 | $23.17 | 5,679,243 |
| 2016-03-17 | $22.94 | $23.30 | $22.94 | $23.17 | $23.17 | 5,132,540 |
| 2016-03-16 | $22.44 | $23.04 | $22.44 | $23.02 | $23.02 | 2,184,420 |
| 2016-03-15 | $22.56 | $22.67 | $22.45 | $22.66 | $22.66 | 2,376,221 |
| 2016-03-14 | $22.43 | $22.72 | $22.43 | $22.61 | $22.61 | 2,212,882 |
| 2016-03-11 | $21.94 | $22.65 | $21.94 | $22.54 | $22.54 | 2,136,859 |
| 2016-03-10 | $22.16 | $22.30 | $21.90 | $22.24 | $22.24 | 2,006,819 |
| 2016-03-09 | $22.02 | $22.16 | $21.88 | $22.01 | $22.01 | 2,495,694 |
| 2016-03-08 | $22.18 | $22.21 | $21.93 | $21.94 | $21.94 | 1,758,627 |
| 2016-03-07 | $22.17 | $22.38 | $22.14 | $22.27 | $22.27 | 1,478,121 |
| 2016-03-04 | $22.16 | $22.46 | $22.13 | $22.30 | $22.30 | 1,880,072 |
| 2016-03-03 | $22.10 | $22.19 | $21.88 | $22.16 | $22.16 | 2,028,961 |
| 2016-03-02 | $21.95 | $22.29 | $21.92 | $22.17 | $22.17 | 2,462,372 |
| 2016-03-01 | $21.65 | $21.98 | $21.59 | $21.97 | $21.97 | 3,150,823 |
| 2016-02-29 | $21.54 | $21.75 | $21.40 | $21.55 | $21.55 | 2,209,315 |
| 2016-02-26 | $21.67 | $21.93 | $21.59 | $21.63 | $21.63 | 2,698,181 |
| 2016-02-25 | $21.30 | $21.64 | $21.23 | $21.61 | $21.61 | 1,902,936 |
| 2016-02-24 | $20.43 | $21.35 | $20.43 | $21.30 | $21.30 | 3,015,270 |
| 2016-02-23 | $21.13 | $21.24 | $20.94 | $21.10 | $21.10 | 2,708,770 |
| 2016-02-22 | $21.08 | $21.29 | $20.86 | $21.25 | $21.25 | 3,900,791 |
| 2016-02-19 | $20.73 | $21.00 | $20.60 | $20.95 | $20.95 | 2,548,636 |
| 2016-02-18 | $20.95 | $21.09 | $20.41 | $20.78 | $20.78 | 3,910,084 |
| 2016-02-17 | $20.56 | $21.07 | $20.56 | $20.95 | $20.95 | 5,266,003 |
| 2016-02-16 | $20.48 | $20.87 | $20.32 | $20.61 | $20.61 | 5,435,191 |
| 2016-02-12 | $20.40 | $20.49 | $20.08 | $20.28 | $20.28 | 3,136,145 |
| 2016-02-11 | $20.05 | $20.56 | $20.04 | $20.15 | $20.15 | 5,455,174 |
| 2016-02-10 | $19.97 | $20.63 | $19.94 | $20.44 | $20.44 | 5,904,384 |
| 2016-02-09 | $19.35 | $20.01 | $19.35 | $19.82 | $19.82 | 6,568,952 |
| 2016-02-08 | $19.76 | $19.99 | $19.02 | $19.60 | $19.60 | 5,961,987 |
| 2016-02-05 | $20.31 | $20.40 | $19.90 | $20.00 | $20.00 | 6,054,546 |
| 2016-02-04 | $20.91 | $21.44 | $20.24 | $20.40 | $20.40 | 7,515,795 |
| 2016-02-03 | $19.31 | $19.49 | $18.97 | $19.23 | $19.23 | 5,954,206 |
| 2016-02-02 | $19.34 | $19.50 | $18.98 | $19.23 | $19.23 | 1,763,325 |
| 2016-02-01 | $19.36 | $19.76 | $18.81 | $19.54 | $19.54 | 3,425,226 |
| 2016-01-29 | $19.10 | $19.61 | $19.10 | $19.56 | $19.56 | 2,716,389 |
| 2016-01-28 | $19.00 | $19.13 | $18.77 | $18.99 | $18.99 | 1,511,644 |
| 2016-01-27 | $19.52 | $19.52 | $18.74 | $18.84 | $18.84 | 3,167,398 |
| 2016-01-26 | $18.92 | $19.43 | $18.85 | $19.30 | $19.30 | 3,364,086 |
| 2016-01-25 | $19.46 | $19.56 | $18.86 | $18.87 | $18.87 | 2,689,536 |
| 2016-01-22 | $19.20 | $19.55 | $19.13 | $19.52 | $19.52 | 2,531,577 |
| 2016-01-21 | $19.12 | $19.26 | $18.84 | $18.93 | $18.93 | 1,752,874 |
| 2016-01-20 | $18.54 | $19.17 | $18.32 | $19.04 | $19.04 | 3,606,315 |
| 2016-01-19 | $19.20 | $19.35 | $18.72 | $18.85 | $18.85 | 2,948,998 |
| 2016-01-15 | $18.82 | $19.15 | $18.59 | $19.00 | $19.00 | 3,375,299 |
| 2016-01-14 | $18.69 | $19.48 | $18.56 | $19.38 | $19.38 | 5,900,743 |
| 2016-01-13 | $19.27 | $19.30 | $18.48 | $18.66 | $18.66 | 5,422,484 |
| 2016-01-12 | $19.42 | $19.51 | $18.94 | $19.14 | $19.14 | 4,200,494 |
| 2016-01-11 | $19.25 | $19.56 | $19.06 | $19.28 | $19.28 | 4,339,528 |
| 2016-01-08 | $19.85 | $19.94 | $19.22 | $19.24 | $19.24 | 4,222,787 |
| 2016-01-07 | $19.84 | $20.08 | $19.73 | $19.75 | $19.75 | 2,535,770 |
| 2016-01-06 | $20.24 | $20.38 | $20.11 | $20.20 | $20.20 | 2,583,927 |
| 2016-01-05 | $20.53 | $20.64 | $20.41 | $20.54 | $20.54 | 3,540,144 |
| 2016-01-04 | $20.00 | $20.57 | $20.00 | $20.53 | $20.53 | 3,404,640 |
| 2015-12-31 | $21.12 | $21.15 | $20.79 | $20.81 | $20.81 | 3,118,160 |
| 2015-12-30 | $21.26 | $21.37 | $21.14 | $21.22 | $21.22 | 1,753,882 |
| 2015-12-29 | $21.28 | $21.48 | $21.04 | $21.27 | $21.27 | 2,425,265 |
| 2015-12-28 | $21.18 | $21.25 | $21.02 | $21.21 | $21.21 | 1,934,183 |
| 2015-12-24 | $21.38 | $21.59 | $21.21 | $21.29 | $21.29 | 950,425 |
| 2015-12-23 | $21.24 | $21.48 | $21.07 | $21.32 | $21.32 | 2,435,477 |
| 2015-12-22 | $20.97 | $21.25 | $20.53 | $21.18 | $21.18 | 2,040,528 |
| 2015-12-21 | $21.11 | $21.21 | $20.70 | $20.92 | $20.92 | 3,592,824 |
| 2015-12-18 | $21.26 | $21.52 | $21.00 | $21.00 | $21.00 | 5,059,499 |
| 2015-12-17 | $21.79 | $21.84 | $21.33 | $21.34 | $21.34 | 1,767,085 |
| 2015-12-16 | $21.57 | $21.80 | $21.37 | $21.77 | $21.77 | 3,854,442 |
| 2015-12-15 | $21.34 | $21.77 | $21.25 | $21.61 | $21.61 | 4,557,239 |
| 2015-12-14 | $21.51 | $21.51 | $20.96 | $21.19 | $21.19 | 3,164,274 |
| 2015-12-11 | $20.97 | $21.37 | $20.88 | $21.09 | $21.09 | 2,443,893 |
| 2015-12-10 | $21.16 | $21.29 | $20.95 | $21.14 | $21.14 | 2,698,578 |
| 2015-12-09 | $21.40 | $21.66 | $21.05 | $21.11 | $21.11 | 2,929,248 |
| 2015-12-08 | $21.80 | $21.80 | $21.33 | $21.50 | $21.50 | 2,559,210 |
| 2015-12-07 | $21.56 | $21.76 | $21.43 | $21.56 | $21.56 | 2,831,061 |
| 2015-12-04 | $21.29 | $21.75 | $21.25 | $21.65 | $21.65 | 2,459,474 |
| 2015-12-03 | $22.23 | $22.23 | $20.96 | $21.22 | $21.22 | 5,808,638 |
| 2015-12-02 | $22.29 | $22.40 | $22.17 | $22.22 | $22.22 | 2,101,415 |
| 2015-12-01 | $22.35 | $22.63 | $21.95 | $22.27 | $22.27 | 568,514 |
| 2015-11-30 | $22.36 | $22.47 | $22.24 | $22.30 | $22.30 | 3,317,627 |
| 2015-11-27 | $22.14 | $22.43 | $22.00 | $22.37 | $22.37 | 1,532,706 |
| 2015-11-25 | $21.78 | $22.14 | $21.72 | $22.08 | $22.08 | 2,561,103 |
| 2015-11-24 | $21.66 | $21.93 | $21.55 | $21.72 | $21.72 | 4,569,659 |
| 2015-11-23 | $21.52 | $21.99 | $21.52 | $21.71 | $21.71 | 4,123,752 |
| 2015-11-20 | $22.15 | $22.16 | $21.34 | $21.47 | $21.47 | 9,270,543 |
| 2015-11-19 | $22.97 | $23.21 | $22.93 | $23.13 | $23.13 | 2,243,372 |
| 2015-11-18 | $22.63 | $22.92 | $22.44 | $22.91 | $22.91 | 2,127,694 |
| 2015-11-17 | $22.52 | $22.75 | $22.48 | $22.61 | $22.61 | 1,998,226 |
| 2015-11-16 | $22.25 | $22.50 | $22.23 | $22.49 | $22.49 | 2,268,486 |
| 2015-11-13 | $22.36 | $22.52 | $22.19 | $22.29 | $22.29 | 3,047,998 |
| 2015-11-12 | $22.45 | $22.68 | $22.10 | $22.43 | $22.43 | 2,040,726 |
| 2015-11-11 | $22.90 | $22.96 | $22.54 | $22.56 | $22.56 | 4,394,495 |
| 2015-11-10 | $22.58 | $22.84 | $22.55 | $22.78 | $22.78 | 4,473,569 |
| 2015-11-09 | $22.63 | $22.73 | $22.44 | $22.58 | $22.58 | 5,178,505 |
| 2015-11-06 | $22.40 | $22.71 | $22.40 | $22.71 | $22.71 | 1,856,859 |
| 2015-11-05 | $22.49 | $22.56 | $22.31 | $22.46 | $22.46 | 3,854,654 |
| 2015-11-04 | $22.33 | $22.57 | $22.23 | $22.45 | $22.45 | 7,754,392 |
| 2015-11-03 | $22.26 | $22.40 | $22.18 | $22.26 | $22.26 | 700,865 |
| 2015-11-02 | $22.19 | $22.44 | $22.19 | $22.26 | $22.26 | 630,677 |
| 2015-10-30 | $22.13 | $22.32 | $21.94 | $22.22 | $22.22 | 3,136,554 |
| 2015-10-29 | $22.32 | $22.41 | $22.00 | $22.04 | $22.04 | 3,060,080 |
| 2015-10-28 | $21.88 | $22.44 | $21.80 | $22.41 | $22.41 | 5,651,997 |
| 2015-10-27 | $22.00 | $23.30 | $21.75 | $21.75 | $21.75 | 10,502,015 |
| 2015-10-26 | $21.33 | $21.53 | $21.33 | $21.35 | $21.35 | 2,858,090 |
| 2015-10-23 | $21.26 | $21.41 | $21.10 | $21.40 | $21.40 | 2,984,085 |
| 2015-10-22 | $21.09 | $21.45 | $21.00 | $21.12 | $21.12 | 4,770,339 |
| 2015-10-21 | $21.28 | $21.34 | $20.98 | $21.00 | $21.00 | 2,775,514 |
| 2015-10-20 | $21.20 | $21.30 | $21.10 | $21.14 | $21.14 | 3,485,393 |
| 2015-10-19 | $21.33 | $21.43 | $21.07 | $21.21 | $21.21 | 4,199,976 |
| 2015-10-16 | $21.46 | $21.52 | $21.27 | $21.35 | $21.35 | 2,378,791 |
| 2015-10-15 | $21.44 | $21.52 | $21.23 | $21.39 | $21.39 | 2,414,825 |
| 2015-10-14 | $21.59 | $21.78 | $21.33 | $21.34 | $21.34 | 2,856,643 |
| 2015-10-13 | $21.59 | $21.79 | $21.34 | $21.63 | $21.63 | 2,295,126 |
| 2015-10-12 | $21.73 | $21.79 | $21.64 | $21.66 | $21.66 | 1,419,991 |
| 2015-10-09 | $21.42 | $21.80 | $21.09 | $21.75 | $21.75 | 2,469,944 |
| 2015-10-08 | $21.31 | $21.39 | $21.12 | $21.37 | $21.37 | 2,425,178 |
| 2015-10-07 | $21.40 | $21.50 | $20.99 | $21.40 | $21.40 | 3,208,348 |
| 2015-10-06 | $21.37 | $21.53 | $21.18 | $21.32 | $21.32 | 3,767,154 |
| 2015-10-05 | $20.95 | $21.30 | $20.92 | $21.30 | $21.30 | 3,092,331 |
| 2015-10-02 | $20.31 | $20.81 | $20.08 | $20.81 | $20.81 | 3,447,540 |
| 2015-10-01 | $20.74 | $20.80 | $20.23 | $20.52 | $20.52 | 3,485,979 |
| 2015-09-30 | $20.67 | $20.80 | $20.49 | $20.68 | $20.68 | 3,329,977 |
| 2015-09-29 | $20.53 | $20.66 | $20.37 | $20.44 | $20.44 | 2,570,188 |
| 2015-09-28 | $20.89 | $21.11 | $20.48 | $20.48 | $20.48 | 1,975,479 |
| 2015-09-25 | $21.25 | $21.34 | $20.84 | $20.96 | $20.96 | 1,702,092 |
| 2015-09-24 | $21.06 | $21.13 | $20.77 | $21.05 | $21.05 | 1,785,199 |
| 2015-09-23 | $21.26 | $21.29 | $20.96 | $21.18 | $21.18 | 1,778,344 |
| 2015-09-22 | $20.88 | $21.25 | $20.73 | $21.21 | $21.21 | 3,041,061 |
| 2015-09-21 | $21.00 | $21.22 | $20.80 | $21.08 | $21.08 | 2,395,296 |
| 2015-09-18 | $20.85 | $21.11 | $20.76 | $20.81 | $20.81 | 2,787,105 |
| 2015-09-17 | $21.09 | $21.37 | $21.01 | $21.13 | $21.13 | 1,742,350 |
| 2015-09-16 | $21.19 | $21.33 | $21.00 | $21.20 | $21.20 | 1,612,934 |
| 2015-09-15 | $20.73 | $21.19 | $20.68 | $21.14 | $21.14 | 1,523,729 |
| 2015-09-14 | $20.50 | $20.83 | $20.50 | $20.67 | $20.67 | 2,207,901 |
| 2015-09-11 | $20.73 | $20.81 | $20.52 | $20.65 | $20.65 | 2,510,592 |
| 2015-09-10 | $20.60 | $21.00 | $20.55 | $20.77 | $20.77 | 2,603,015 |
| 2015-09-09 | $21.00 | $21.08 | $20.59 | $20.61 | $20.61 | 2,010,473 |
| 2015-09-08 | $20.66 | $20.92 | $20.54 | $20.85 | $20.85 | 2,375,682 |
| 2015-09-04 | $20.24 | $20.51 | $20.13 | $20.29 | $20.29 | 1,866,680 |
| 2015-09-03 | $20.03 | $20.71 | $19.96 | $20.52 | $20.52 | 3,632,541 |
| 2015-09-02 | $19.96 | $20.00 | $19.56 | $19.93 | $19.93 | 2,407,704 |
| 2015-09-01 | $19.70 | $19.97 | $19.27 | $19.72 | $19.72 | 2,404,338 |
| 2015-08-31 | $20.00 | $20.28 | $19.96 | $20.02 | $20.02 | 1,362,385 |
Cadence Design Systems Inc (CDNS) News Headlines
.jpg)
Cadence Design expects lower first-quarter revenue as hardware sales normalize
None
reuters.com Feb. 12, 2024.jpg)
.jpg)
Quilter raises $10 million for AI-powered circuit board design, led by Benchmark
None
reuters.com Feb. 13, 2024Recent Cadence Design Systems Inc (CDNS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cadence Design Systems Inc (CDNS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |