Campbell Soup Company (CPB) Exchange: NYSE
Data as of July 11, 2025
$31.24 ($0.75) 2.46%
Campbell Soup Company - Daily Information
Click for more stock information on Campbell Soup Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $30.39 |
| Previous Close | $31.24 |
| High | $31.33 |
| Low | $30.02 |
| Adjusted Open | $30.39 |
| Previous Adjusted Close | $31.24 |
| Adjusted High | $31.33 |
| Adjusted Low | $30.02 |
About Campbell Soup Company (CPB)
For more than 150 years, Campbell has been connecting people through food they love. Generations of consumers have trusted Campbell to provide delicious and affordable food and beverages. Headquartered in Camden, N.J. since 1869, Campbell generated fiscal 2021 net sales of nearly $8.5 billion. Our portfolio includes iconic brands such as Campbell’s, Cape Cod, Goldfish, Kettle Brand, Lance, Late July, Milano, Pace, Pacific Foods, Pepperidge Farm, Prego, Snyder’s of Hanover, Swanson and V8. Campbell has a heritage of giving back and acting as a good steward of the environment. The company is a member of the Standard & Poor's 500 as well as the FTSE4Good and Bloomberg Gender-Equality Indices.
Invest in Campbell Soup Company (CPB)
Historical Stock Data for Campbell Soup Company (CPB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $30.39 | $31.33 | $30.02 | $31.24 | $31.24 | 11,179,300 |
| 2025-07-10 | $30.29 | $30.79 | $29.39 | $30.49 | $30.49 | 14,572,467 |
| 2025-07-09 | $31.07 | $31.13 | $30.22 | $30.74 | $30.74 | 4,850,494 |
| 2025-07-08 | $30.71 | $31.20 | $30.27 | $31.04 | $31.04 | 5,264,186 |
| 2025-07-07 | $31.21 | $31.24 | $30.51 | $30.81 | $30.81 | 5,512,082 |
| 2025-07-03 | $31.63 | $31.80 | $31.13 | $31.25 | $31.25 | 3,237,671 |
| 2025-07-02 | $31.73 | $32.05 | $31.47 | $31.94 | $31.94 | 4,415,331 |
| 2025-07-01 | $30.65 | $32.38 | $30.65 | $31.69 | $31.69 | 6,247,158 |
| 2025-06-30 | $30.77 | $30.94 | $30.47 | $30.65 | $30.65 | 6,764,148 |
| 2025-06-27 | $31.08 | $31.17 | $30.61 | $30.79 | $30.79 | 5,147,203 |
| 2025-06-26 | $31.28 | $31.63 | $30.91 | $30.96 | $30.96 | 4,877,664 |
| 2025-06-25 | $32.01 | $32.01 | $31.17 | $31.18 | $31.18 | 6,481,423 |
| 2025-06-24 | $32.06 | $32.31 | $31.93 | $32.17 | $32.17 | 5,138,997 |
| 2025-06-23 | $31.91 | $32.25 | $31.62 | $32.01 | $32.01 | 4,884,331 |
| 2025-06-20 | $31.92 | $32.20 | $31.67 | $31.84 | $31.84 | 13,228,386 |
| 2025-06-18 | $31.75 | $32.17 | $31.58 | $31.85 | $31.85 | 5,113,325 |
| 2025-06-17 | $32.15 | $32.40 | $31.81 | $31.82 | $31.82 | 4,120,312 |
| 2025-06-16 | $32.97 | $32.97 | $31.82 | $32.26 | $32.26 | 8,177,502 |
| 2025-06-13 | $33.23 | $33.58 | $32.73 | $32.79 | $32.79 | 4,836,328 |
| 2025-06-12 | $33.39 | $33.42 | $32.83 | $33.32 | $33.32 | 5,404,557 |
| 2025-06-11 | $34.12 | $34.19 | $33.35 | $33.40 | $33.40 | 4,696,779 |
| 2025-06-10 | $34.26 | $34.44 | $33.83 | $34.07 | $34.07 | 7,214,332 |
| 2025-06-09 | $34.48 | $34.56 | $34.05 | $34.27 | $34.27 | 3,940,628 |
| 2025-06-06 | $34.33 | $34.66 | $34.13 | $34.48 | $34.48 | 3,253,463 |
| 2025-06-05 | $34.24 | $34.24 | $33.92 | $34.12 | $34.12 | 3,933,165 |
| 2025-06-04 | $34.35 | $34.59 | $34.02 | $34.28 | $34.28 | 4,324,802 |
| 2025-06-03 | $34.01 | $34.42 | $33.44 | $34.26 | $34.26 | 7,527,799 |
| 2025-06-02 | $34.85 | $35.00 | $33.70 | $34.25 | $34.25 | 8,852,962 |
| 2025-05-30 | $34.22 | $34.38 | $33.98 | $34.04 | $34.04 | 6,529,542 |
| 2025-05-29 | $33.73 | $34.18 | $33.53 | $34.17 | $34.17 | 4,497,773 |
| 2025-05-28 | $34.38 | $34.60 | $33.75 | $33.79 | $33.79 | 3,105,856 |
| 2025-05-27 | $33.73 | $34.48 | $33.70 | $34.34 | $34.34 | 4,002,352 |
| 2025-05-23 | $34.05 | $34.06 | $32.95 | $33.50 | $33.50 | 5,981,163 |
| 2025-05-22 | $34.21 | $34.32 | $33.76 | $34.11 | $34.11 | 3,253,706 |
| 2025-05-21 | $35.71 | $35.72 | $34.21 | $34.23 | $34.23 | 4,226,709 |
| 2025-05-20 | $35.47 | $36.03 | $35.41 | $35.69 | $35.69 | 2,839,301 |
| 2025-05-19 | $35.46 | $35.58 | $35.19 | $35.48 | $35.48 | 2,421,842 |
| 2025-05-16 | $35.00 | $35.61 | $34.86 | $35.52 | $35.52 | 2,279,430 |
| 2025-05-15 | $34.51 | $35.04 | $34.35 | $34.96 | $34.96 | 3,349,011 |
| 2025-05-14 | $35.11 | $35.14 | $34.27 | $34.31 | $34.31 | 4,903,336 |
| 2025-05-13 | $35.97 | $36.01 | $34.86 | $35.18 | $35.18 | 3,471,150 |
| 2025-05-12 | $35.33 | $36.16 | $35.18 | $35.94 | $35.94 | 3,346,078 |
| 2025-05-09 | $35.48 | $35.70 | $35.27 | $35.32 | $35.32 | 1,958,734 |
| 2025-05-08 | $35.41 | $35.81 | $35.09 | $35.58 | $35.58 | 2,612,397 |
| 2025-05-07 | $35.63 | $35.63 | $35.09 | $35.29 | $35.29 | 2,262,973 |
| 2025-05-06 | $35.49 | $35.60 | $35.21 | $35.51 | $35.51 | 1,959,263 |
| 2025-05-05 | $35.89 | $35.91 | $35.36 | $35.58 | $35.58 | 1,878,043 |
| 2025-05-02 | $36.00 | $36.27 | $35.66 | $35.86 | $35.86 | 2,112,594 |
| 2025-05-01 | $36.00 | $36.21 | $35.58 | $35.89 | $35.89 | 2,442,574 |
| 2025-04-30 | $36.34 | $36.65 | $35.79 | $36.46 | $36.46 | 2,677,319 |
| 2025-04-29 | $35.75 | $36.12 | $35.35 | $36.04 | $36.04 | 2,675,772 |
| 2025-04-28 | $36.30 | $36.50 | $35.71 | $35.84 | $35.84 | 3,064,622 |
| 2025-04-25 | $36.80 | $36.80 | $35.85 | $36.29 | $36.29 | 2,383,175 |
| 2025-04-24 | $37.47 | $37.55 | $36.65 | $36.72 | $36.72 | 2,175,240 |
| 2025-04-23 | $37.63 | $37.87 | $37.16 | $37.50 | $37.50 | 2,813,201 |
| 2025-04-22 | $37.74 | $38.27 | $37.41 | $37.88 | $37.88 | 2,818,681 |
| 2025-04-21 | $37.50 | $37.69 | $37.25 | $37.57 | $37.57 | 1,983,219 |
| 2025-04-17 | $36.99 | $37.71 | $36.66 | $37.53 | $37.53 | 2,536,349 |
| 2025-04-16 | $38.00 | $38.14 | $36.74 | $36.85 | $36.85 | 2,610,349 |
| 2025-04-15 | $38.99 | $38.99 | $37.52 | $37.72 | $37.72 | 2,615,158 |
| 2025-04-14 | $38.04 | $39.04 | $37.95 | $38.89 | $38.89 | 2,201,897 |
| 2025-04-11 | $37.95 | $38.65 | $37.23 | $38.14 | $38.14 | 4,110,996 |
| 2025-04-10 | $38.00 | $38.51 | $37.14 | $37.78 | $37.78 | 3,302,641 |
| 2025-04-09 | $36.32 | $38.35 | $36.02 | $38.25 | $38.25 | 3,870,350 |
| 2025-04-08 | $38.50 | $38.75 | $36.48 | $36.82 | $36.82 | 3,902,947 |
| 2025-04-07 | $37.87 | $39.25 | $37.75 | $38.09 | $38.09 | 4,571,952 |
| 2025-04-04 | $39.92 | $40.44 | $38.62 | $38.79 | $38.79 | 5,120,188 |
| 2025-04-03 | $39.42 | $40.33 | $39.30 | $39.82 | $39.82 | 3,522,973 |
| 2025-04-02 | $39.96 | $40.19 | $39.17 | $39.39 | $39.01 | 2,803,063 |
| 2025-04-01 | $40.05 | $40.15 | $39.20 | $39.90 | $39.51 | 3,104,108 |
| 2025-03-31 | $40.02 | $40.59 | $39.86 | $39.92 | $39.53 | 4,984,130 |
| 2025-03-28 | $39.85 | $40.16 | $39.57 | $39.72 | $39.33 | 2,014,583 |
| 2025-03-27 | $39.50 | $39.68 | $39.25 | $39.58 | $39.20 | 2,143,806 |
| 2025-03-26 | $38.18 | $39.28 | $38.18 | $39.14 | $38.76 | 2,700,916 |
| 2025-03-25 | $38.26 | $38.44 | $37.83 | $38.18 | $37.81 | 2,716,330 |
| 2025-03-24 | $37.98 | $38.48 | $37.83 | $38.05 | $37.68 | 2,939,500 |
| 2025-03-21 | $38.03 | $38.47 | $37.86 | $38.08 | $38.08 | 10,776,262 |
| 2025-03-20 | $38.50 | $38.62 | $37.75 | $37.98 | $37.98 | 3,733,387 |
| 2025-03-19 | $38.10 | $38.65 | $37.81 | $38.50 | $38.50 | 3,963,721 |
| 2025-03-18 | $39.05 | $39.34 | $38.64 | $38.80 | $38.80 | 3,523,837 |
| 2025-03-17 | $38.32 | $39.37 | $38.32 | $39.01 | $39.01 | 3,042,536 |
| 2025-03-14 | $38.30 | $38.64 | $38.08 | $38.42 | $38.42 | 2,531,994 |
| 2025-03-13 | $38.66 | $39.20 | $38.14 | $38.47 | $38.47 | 2,978,346 |
| 2025-03-12 | $39.19 | $39.43 | $38.24 | $38.58 | $38.58 | 3,799,895 |
| 2025-03-11 | $41.99 | $42.21 | $39.91 | $39.96 | $39.96 | 4,484,690 |
| 2025-03-10 | $42.29 | $43.85 | $41.99 | $42.04 | $42.04 | 5,123,482 |
| 2025-03-07 | $39.81 | $43.65 | $39.81 | $41.81 | $41.81 | 6,631,278 |
| 2025-03-06 | $39.01 | $39.97 | $39.01 | $39.79 | $39.79 | 4,362,561 |
| 2025-03-05 | $38.36 | $39.84 | $38.07 | $39.18 | $39.18 | 7,640,547 |
| 2025-03-04 | $41.43 | $42.24 | $40.10 | $40.33 | $40.33 | 6,031,354 |
| 2025-03-03 | $40.05 | $41.31 | $39.83 | $41.29 | $41.29 | 3,920,136 |
| 2025-02-28 | $40.11 | $40.79 | $39.77 | $40.06 | $40.06 | 3,191,889 |
| 2025-02-27 | $39.93 | $40.09 | $39.49 | $39.85 | $39.85 | 3,193,261 |
| 2025-02-26 | $41.20 | $41.23 | $39.77 | $40.04 | $40.04 | 3,532,126 |
| 2025-02-25 | $41.30 | $42.31 | $41.30 | $41.66 | $41.66 | 2,756,804 |
| 2025-02-24 | $40.60 | $41.98 | $40.31 | $41.33 | $41.33 | 3,519,414 |
| 2025-02-21 | $39.34 | $41.04 | $39.30 | $40.59 | $40.59 | 3,964,707 |
| 2025-02-20 | $38.51 | $39.69 | $38.50 | $39.34 | $39.34 | 3,220,895 |
| 2025-02-19 | $38.19 | $38.72 | $38.02 | $38.64 | $38.64 | 2,029,903 |
| 2025-02-18 | $38.29 | $38.60 | $37.91 | $38.16 | $38.16 | 3,808,490 |
| 2025-02-14 | $38.78 | $39.19 | $38.50 | $38.60 | $38.60 | 2,270,950 |
| 2025-02-13 | $38.14 | $38.64 | $38.12 | $38.61 | $38.61 | 2,231,124 |
| 2025-02-12 | $37.46 | $38.39 | $37.46 | $38.06 | $38.06 | 2,249,117 |
| 2025-02-11 | $37.38 | $38.11 | $37.13 | $37.95 | $37.95 | 2,385,352 |
| 2025-02-10 | $37.53 | $37.58 | $36.92 | $37.39 | $37.39 | 1,822,692 |
| 2025-02-07 | $37.63 | $37.67 | $37.28 | $37.53 | $37.53 | 1,751,085 |
| 2025-02-06 | $37.80 | $37.94 | $37.44 | $37.48 | $37.48 | 2,599,517 |
| 2025-02-05 | $37.37 | $37.55 | $37.01 | $37.29 | $37.29 | 2,811,310 |
| 2025-02-04 | $37.89 | $38.00 | $37.16 | $37.45 | $37.45 | 3,319,149 |
| 2025-02-03 | $38.63 | $38.93 | $38.01 | $38.13 | $38.13 | 2,611,596 |
| 2025-01-31 | $39.25 | $39.38 | $38.57 | $38.77 | $38.77 | 7,371,515 |
| 2025-01-30 | $38.90 | $39.81 | $38.51 | $39.62 | $39.62 | 2,451,531 |
| 2025-01-29 | $39.46 | $39.62 | $38.50 | $38.67 | $38.67 | 3,272,475 |
| 2025-01-28 | $39.81 | $40.01 | $39.21 | $39.35 | $39.35 | 3,109,956 |
| 2025-01-27 | $39.72 | $40.64 | $39.37 | $39.99 | $39.99 | 3,744,130 |
| 2025-01-24 | $38.59 | $39.20 | $38.58 | $38.98 | $38.98 | 2,828,261 |
| 2025-01-23 | $38.20 | $38.72 | $37.99 | $38.59 | $38.59 | 3,056,282 |
| 2025-01-22 | $38.81 | $38.91 | $38.27 | $38.30 | $38.30 | 2,037,459 |
| 2025-01-21 | $38.98 | $39.46 | $38.88 | $39.06 | $39.06 | 2,551,797 |
| 2025-01-17 | $39.28 | $39.44 | $38.83 | $38.98 | $38.98 | 2,278,945 |
| 2025-01-16 | $38.46 | $39.34 | $38.46 | $39.26 | $39.26 | 2,205,630 |
| 2025-01-15 | $39.11 | $39.26 | $38.52 | $38.69 | $38.69 | 2,461,015 |
| 2025-01-14 | $38.62 | $38.96 | $38.40 | $38.81 | $38.81 | 2,774,552 |
| 2025-01-13 | $37.80 | $38.90 | $37.61 | $38.62 | $38.62 | 3,469,130 |
| 2025-01-10 | $38.86 | $39.02 | $37.69 | $37.74 | $37.74 | 3,752,525 |
| 2025-01-08 | $39.96 | $39.96 | $38.88 | $39.23 | $39.23 | 3,342,157 |
| 2025-01-07 | $40.50 | $40.74 | $39.81 | $39.95 | $39.95 | 3,111,941 |
| 2025-01-06 | $41.65 | $41.67 | $40.45 | $40.50 | $40.50 | 2,721,964 |
| 2025-01-03 | $41.94 | $41.99 | $41.55 | $41.74 | $41.74 | 1,994,525 |
| 2025-01-02 | $41.81 | $42.27 | $41.71 | $42.03 | $42.03 | 2,109,220 |
| 2024-12-31 | $41.39 | $41.94 | $41.36 | $41.88 | $41.49 | 2,189,760 |
| 2024-12-30 | $41.74 | $41.81 | $41.23 | $41.42 | $41.42 | 1,723,009 |
| 2024-12-27 | $41.61 | $42.07 | $41.56 | $41.81 | $41.81 | 1,128,278 |
| 2024-12-26 | $41.63 | $41.87 | $41.57 | $41.72 | $41.72 | 1,604,847 |
| 2024-12-24 | $41.33 | $41.93 | $41.23 | $41.64 | $41.64 | 1,101,896 |
| 2024-12-23 | $41.42 | $41.66 | $41.16 | $41.42 | $41.42 | 2,248,931 |
| 2024-12-20 | $41.54 | $41.84 | $41.13 | $41.50 | $41.50 | 8,884,150 |
| 2024-12-19 | $41.52 | $41.99 | $41.23 | $41.58 | $41.58 | 2,906,929 |
| 2024-12-18 | $42.31 | $42.50 | $41.50 | $41.66 | $41.66 | 4,279,453 |
| 2024-12-17 | $42.50 | $43.38 | $42.39 | $43.05 | $43.05 | 3,609,090 |
| 2024-12-16 | $42.80 | $43.30 | $42.55 | $42.56 | $42.56 | 2,681,102 |
| 2024-12-13 | $42.80 | $43.26 | $42.57 | $42.99 | $42.99 | 2,372,965 |
| 2024-12-12 | $43.09 | $43.29 | $42.71 | $42.92 | $42.92 | 3,101,778 |
| 2024-12-11 | $43.50 | $43.66 | $42.87 | $43.00 | $43.00 | 3,347,550 |
| 2024-12-10 | $42.93 | $43.85 | $42.79 | $43.54 | $43.54 | 3,467,878 |
| 2024-12-09 | $42.54 | $43.75 | $42.50 | $43.11 | $43.11 | 3,622,467 |
| 2024-12-06 | $42.56 | $43.02 | $42.41 | $42.73 | $42.73 | 2,732,688 |
| 2024-12-05 | $42.89 | $43.03 | $42.37 | $42.63 | $42.63 | 3,687,537 |
| 2024-12-04 | $43.52 | $43.68 | $42.60 | $42.69 | $42.69 | 6,180,193 |
| 2024-12-03 | $46.00 | $46.18 | $45.42 | $45.53 | $45.53 | 3,793,679 |
| 2024-12-02 | $46.11 | $46.36 | $45.88 | $46.23 | $46.23 | 2,316,971 |
| 2024-11-29 | $46.21 | $46.38 | $45.89 | $46.20 | $46.20 | 1,066,972 |
| 2024-11-27 | $46.75 | $46.95 | $46.00 | $46.07 | $46.07 | 1,895,156 |
| 2024-11-26 | $46.01 | $46.68 | $46.01 | $46.60 | $46.60 | 2,366,224 |
| 2024-11-25 | $45.48 | $46.19 | $45.40 | $45.93 | $45.93 | 3,116,232 |
| 2024-11-22 | $44.50 | $45.40 | $44.50 | $45.29 | $45.29 | 2,502,426 |
| 2024-11-21 | $43.78 | $44.65 | $43.40 | $44.46 | $44.46 | 2,188,501 |
| 2024-11-20 | $43.53 | $43.95 | $43.39 | $43.81 | $43.81 | 1,978,003 |
| 2024-11-19 | $43.27 | $43.57 | $42.90 | $43.53 | $43.53 | 2,536,092 |
| 2024-11-18 | $43.26 | $43.70 | $43.10 | $43.52 | $43.52 | 2,713,379 |
| 2024-11-15 | $44.34 | $44.39 | $42.70 | $43.15 | $43.15 | 4,313,575 |
| 2024-11-14 | $44.76 | $45.55 | $44.35 | $44.45 | $44.45 | 3,622,726 |
| 2024-11-13 | $44.11 | $44.35 | $43.85 | $44.27 | $44.27 | 1,884,902 |
| 2024-11-12 | $44.75 | $44.98 | $43.81 | $44.24 | $44.24 | 2,311,447 |
| 2024-11-11 | $45.45 | $46.16 | $44.63 | $44.76 | $44.76 | 2,413,910 |
| 2024-11-08 | $45.15 | $45.82 | $44.87 | $45.59 | $45.59 | 1,852,611 |
| 2024-11-07 | $46.25 | $46.25 | $44.99 | $45.12 | $45.12 | 2,052,680 |
| 2024-11-06 | $47.17 | $47.25 | $46.22 | $46.24 | $46.24 | 3,021,868 |
| 2024-11-05 | $46.35 | $46.85 | $46.11 | $46.74 | $46.74 | 1,377,637 |
| 2024-11-04 | $46.44 | $46.71 | $46.07 | $46.38 | $46.38 | 1,479,630 |
| 2024-11-01 | $46.66 | $46.66 | $46.11 | $46.33 | $46.33 | 1,425,342 |
| 2024-10-31 | $46.68 | $47.15 | $46.55 | $46.65 | $46.65 | 1,615,186 |
| 2024-10-30 | $46.74 | $46.83 | $46.39 | $46.68 | $46.68 | 1,990,451 |
| 2024-10-29 | $47.32 | $47.44 | $46.74 | $46.76 | $46.76 | 1,363,928 |
| 2024-10-28 | $47.25 | $48.25 | $47.25 | $47.63 | $47.63 | 1,536,934 |
| 2024-10-25 | $47.09 | $47.21 | $46.98 | $47.07 | $47.07 | 1,139,354 |
| 2024-10-24 | $46.93 | $47.41 | $46.85 | $46.99 | $46.99 | 1,367,215 |
| 2024-10-23 | $47.00 | $47.30 | $46.72 | $46.96 | $46.96 | 1,498,923 |
| 2024-10-22 | $47.26 | $47.52 | $47.05 | $47.36 | $47.36 | 1,368,123 |
| 2024-10-21 | $48.45 | $48.54 | $47.05 | $47.26 | $47.26 | 1,673,913 |
| 2024-10-18 | $48.56 | $48.68 | $48.23 | $48.50 | $48.50 | 1,776,282 |
| 2024-10-17 | $48.27 | $48.74 | $48.17 | $48.71 | $48.71 | 1,339,135 |
| 2024-10-16 | $48.14 | $48.65 | $48.14 | $48.35 | $48.35 | 1,065,789 |
| 2024-10-15 | $48.18 | $49.11 | $48.01 | $48.36 | $48.36 | 2,072,500 |
| 2024-10-14 | $47.61 | $48.12 | $47.40 | $48.10 | $48.10 | 1,169,919 |
| 2024-10-11 | $47.84 | $48.02 | $47.22 | $47.41 | $47.41 | 1,620,999 |
| 2024-10-10 | $47.76 | $48.18 | $47.55 | $47.84 | $47.84 | 1,829,625 |
| 2024-10-09 | $47.49 | $47.92 | $47.33 | $47.50 | $47.50 | 1,634,110 |
| 2024-10-08 | $47.20 | $47.65 | $46.95 | $47.57 | $47.57 | 1,458,595 |
| 2024-10-07 | $47.83 | $47.83 | $47.02 | $47.13 | $47.13 | 2,451,000 |
| 2024-10-04 | $46.89 | $47.39 | $46.83 | $47.35 | $47.35 | 1,772,413 |
| 2024-10-03 | $47.43 | $47.48 | $46.62 | $47.29 | $47.29 | 3,235,318 |
| 2024-10-02 | $48.04 | $48.25 | $47.62 | $47.86 | $47.49 | 3,147,932 |
| 2024-10-01 | $48.86 | $49.07 | $48.25 | $48.36 | $47.98 | 2,974,707 |
| 2024-09-30 | $49.43 | $49.56 | $48.51 | $48.92 | $48.54 | 2,448,845 |
| 2024-09-27 | $49.07 | $49.71 | $48.91 | $49.36 | $48.98 | 2,432,589 |
| 2024-09-26 | $49.32 | $49.74 | $49.24 | $49.42 | $49.04 | 2,091,753 |
| 2024-09-25 | $49.88 | $49.98 | $49.40 | $49.49 | $49.11 | 1,538,452 |
| 2024-09-24 | $50.20 | $50.29 | $49.41 | $49.65 | $49.26 | 2,307,360 |
| 2024-09-23 | $50.91 | $51.02 | $50.23 | $50.45 | $50.06 | 2,078,864 |
| 2024-09-20 | $51.15 | $51.74 | $51.15 | $51.21 | $50.81 | 5,845,484 |
| 2024-09-19 | $50.90 | $50.98 | $50.46 | $50.84 | $50.45 | 1,817,131 |
| 2024-09-18 | $51.34 | $51.91 | $50.97 | $51.08 | $50.68 | 2,464,283 |
| 2024-09-17 | $51.54 | $52.19 | $51.37 | $51.52 | $51.12 | 1,418,909 |
| 2024-09-16 | $51.37 | $52.11 | $51.37 | $51.56 | $51.16 | 1,794,211 |
| 2024-09-13 | $49.84 | $51.16 | $49.79 | $51.09 | $50.69 | 2,014,662 |
| 2024-09-12 | $48.92 | $50.01 | $48.83 | $49.78 | $49.39 | 1,991,959 |
| 2024-09-11 | $51.25 | $51.26 | $48.78 | $49.14 | $48.76 | 4,047,107 |
| 2024-09-10 | $51.74 | $52.81 | $50.80 | $51.10 | $50.70 | 3,597,575 |
| 2024-09-09 | $51.89 | $52.24 | $51.54 | $51.74 | $51.34 | 2,935,619 |
| 2024-09-06 | $51.20 | $52.17 | $51.20 | $51.89 | $51.49 | 2,627,729 |
| 2024-09-05 | $51.86 | $52.33 | $51.28 | $51.34 | $50.94 | 2,263,310 |
| 2024-09-04 | $51.29 | $51.69 | $50.91 | $51.64 | $51.24 | 2,152,110 |
| 2024-09-03 | $49.96 | $51.39 | $49.84 | $51.35 | $50.95 | 2,604,606 |
| 2024-08-30 | $49.01 | $49.93 | $49.01 | $49.72 | $49.72 | 3,372,805 |
| 2024-08-29 | $49.63 | $50.11 | $48.35 | $49.25 | $49.25 | 3,386,371 |
| 2024-08-28 | $49.83 | $50.46 | $49.59 | $50.17 | $50.17 | 3,514,850 |
| 2024-08-27 | $50.63 | $50.76 | $49.54 | $49.84 | $49.84 | 3,198,913 |
| 2024-08-26 | $50.93 | $50.99 | $50.09 | $50.44 | $50.44 | 3,185,161 |
| 2024-08-23 | $50.60 | $50.99 | $50.51 | $50.80 | $50.80 | 1,914,287 |
| 2024-08-22 | $50.72 | $50.92 | $50.15 | $50.60 | $50.60 | 1,664,793 |
| 2024-08-21 | $50.46 | $50.95 | $50.35 | $50.59 | $50.59 | 1,659,100 |
| 2024-08-20 | $49.60 | $50.57 | $49.60 | $50.37 | $50.37 | 1,910,419 |
| 2024-08-19 | $49.34 | $50.04 | $48.77 | $49.95 | $49.95 | 2,680,999 |
| 2024-08-16 | $48.99 | $49.17 | $48.68 | $49.10 | $49.10 | 2,093,609 |
| 2024-08-15 | $49.65 | $49.89 | $48.80 | $48.94 | $48.94 | 3,186,043 |
| 2024-08-14 | $48.75 | $49.93 | $48.75 | $49.63 | $49.63 | 2,868,113 |
| 2024-08-13 | $48.47 | $48.77 | $48.04 | $48.71 | $48.71 | 1,497,445 |
| 2024-08-12 | $49.02 | $49.16 | $48.32 | $48.44 | $48.44 | 1,550,597 |
| 2024-08-09 | $48.74 | $49.24 | $48.25 | $49.13 | $49.13 | 1,919,885 |
| 2024-08-08 | $48.50 | $49.50 | $48.22 | $48.95 | $48.95 | 1,618,089 |
| 2024-08-07 | $48.79 | $49.63 | $48.69 | $48.70 | $48.70 | 2,350,307 |
| 2024-08-06 | $48.90 | $49.43 | $48.65 | $48.77 | $48.77 | 2,673,843 |
| 2024-08-05 | $49.62 | $50.63 | $48.54 | $48.83 | $48.83 | 3,756,390 |
| 2024-08-02 | $48.50 | $49.19 | $47.83 | $49.10 | $49.10 | 3,713,549 |
| 2024-08-01 | $46.96 | $48.03 | $46.76 | $47.89 | $47.89 | 2,552,799 |
| 2024-07-31 | $47.40 | $47.52 | $46.83 | $46.86 | $46.86 | 1,859,224 |
| 2024-07-30 | $46.64 | $47.66 | $46.61 | $47.63 | $47.63 | 2,289,259 |
| 2024-07-29 | $46.67 | $47.09 | $46.22 | $47.00 | $47.00 | 1,870,694 |
| 2024-07-26 | $46.15 | $46.94 | $46.09 | $46.75 | $46.75 | 2,644,154 |
| 2024-07-25 | $46.72 | $47.48 | $45.83 | $46.27 | $46.27 | 2,352,760 |
| 2024-07-24 | $45.72 | $46.58 | $45.28 | $46.47 | $46.47 | 1,790,703 |
| 2024-07-23 | $45.98 | $46.13 | $45.43 | $45.58 | $45.58 | 1,463,876 |
| 2024-07-22 | $46.29 | $46.45 | $45.78 | $46.22 | $46.22 | 2,023,909 |
| 2024-07-19 | $48.04 | $48.04 | $46.36 | $46.40 | $46.40 | 2,164,319 |
| 2024-07-18 | $47.37 | $48.63 | $47.36 | $47.91 | $47.91 | 2,150,907 |
| 2024-07-17 | $46.26 | $47.79 | $46.02 | $47.72 | $47.72 | 2,588,095 |
| 2024-07-16 | $45.44 | $46.11 | $45.23 | $46.10 | $46.10 | 2,216,158 |
| 2024-07-15 | $45.57 | $45.66 | $44.81 | $45.60 | $45.60 | 3,086,414 |
| 2024-07-12 | $45.47 | $45.73 | $45.23 | $45.47 | $45.47 | 1,663,590 |
| 2024-07-11 | $45.24 | $45.55 | $44.83 | $45.33 | $45.33 | 3,021,379 |
| 2024-07-10 | $45.47 | $45.63 | $45.22 | $45.57 | $45.57 | 1,521,917 |
| 2024-07-09 | $45.04 | $45.55 | $44.83 | $45.38 | $45.38 | 2,306,743 |
| 2024-07-08 | $45.26 | $45.54 | $44.92 | $45.02 | $45.02 | 1,985,842 |
| 2024-07-05 | $44.92 | $45.29 | $44.76 | $45.12 | $45.12 | 2,609,575 |
| 2024-07-03 | $45.20 | $45.31 | $44.85 | $45.01 | $45.01 | 1,356,799 |
| 2024-07-02 | $45.32 | $45.63 | $45.06 | $45.53 | $45.16 | 2,353,785 |
| 2024-07-01 | $45.40 | $45.96 | $45.24 | $45.27 | $44.90 | 2,761,726 |
| 2024-06-28 | $44.92 | $45.41 | $44.92 | $45.19 | $44.82 | 2,823,175 |
| 2024-06-27 | $45.68 | $45.68 | $44.86 | $45.02 | $44.65 | 2,666,029 |
| 2024-06-26 | $45.05 | $45.89 | $44.35 | $45.63 | $45.26 | 4,393,522 |
| 2024-06-25 | $45.17 | $45.50 | $44.17 | $44.19 | $43.83 | 3,177,373 |
| 2024-06-24 | $44.64 | $45.39 | $44.57 | $45.27 | $44.90 | 2,849,917 |
| 2024-06-21 | $44.93 | $45.38 | $44.50 | $44.51 | $44.15 | 5,453,335 |
| 2024-06-20 | $44.73 | $45.57 | $44.58 | $44.75 | $44.39 | 3,052,237 |
| 2024-06-18 | $44.85 | $45.13 | $44.69 | $44.96 | $44.59 | 2,557,583 |
| 2024-06-17 | $43.90 | $45.20 | $43.90 | $44.91 | $44.54 | 3,385,211 |
| 2024-06-14 | $43.48 | $44.43 | $43.37 | $43.99 | $43.99 | 4,003,285 |
| 2024-06-13 | $42.77 | $43.53 | $42.51 | $43.49 | $43.49 | 2,741,928 |
| 2024-06-12 | $43.07 | $43.16 | $42.41 | $42.79 | $42.79 | 3,536,869 |
| 2024-06-11 | $42.46 | $43.17 | $42.31 | $43.10 | $43.10 | 2,818,358 |
| 2024-06-10 | $42.86 | $42.97 | $41.97 | $42.46 | $42.46 | 2,607,095 |
| 2024-06-07 | $43.49 | $43.65 | $42.74 | $42.86 | $42.86 | 3,051,841 |
| 2024-06-06 | $44.02 | $44.21 | $43.22 | $43.53 | $43.53 | 4,377,849 |
| 2024-06-05 | $43.25 | $44.50 | $42.41 | $44.10 | $44.10 | 6,439,668 |
| 2024-06-04 | $44.08 | $44.39 | $43.39 | $44.18 | $44.18 | 4,178,200 |
| 2024-06-03 | $44.50 | $44.67 | $44.04 | $44.22 | $44.22 | 2,637,469 |
| 2024-05-31 | $43.59 | $44.42 | $43.59 | $44.38 | $44.38 | 4,262,935 |
| 2024-05-30 | $43.57 | $43.73 | $43.24 | $43.58 | $43.58 | 2,205,398 |
| 2024-05-29 | $44.05 | $44.28 | $43.39 | $43.42 | $43.42 | 3,075,482 |
| 2024-05-28 | $45.07 | $45.16 | $44.18 | $44.22 | $44.22 | 2,712,719 |
| 2024-05-24 | $45.62 | $45.85 | $45.18 | $45.34 | $45.34 | 1,520,376 |
| 2024-05-23 | $45.96 | $46.14 | $45.46 | $45.64 | $45.64 | 1,934,414 |
| 2024-05-22 | $45.83 | $46.31 | $45.41 | $46.29 | $46.29 | 2,127,027 |
| 2024-05-21 | $46.42 | $46.50 | $45.77 | $46.03 | $46.03 | 2,038,887 |
| 2024-05-20 | $46.55 | $46.55 | $46.28 | $46.38 | $46.38 | 1,543,843 |
| 2024-05-17 | $46.69 | $46.69 | $46.39 | $46.46 | $46.46 | 1,276,587 |
| 2024-05-16 | $45.94 | $46.97 | $45.80 | $46.71 | $46.71 | 2,151,176 |
| 2024-05-15 | $46.17 | $46.27 | $45.51 | $45.72 | $45.72 | 1,974,710 |
| 2024-05-14 | $46.36 | $46.82 | $46.00 | $46.01 | $46.01 | 2,300,251 |
| 2024-05-13 | $46.00 | $46.36 | $45.88 | $46.23 | $46.23 | 1,940,563 |
| 2024-05-10 | $45.17 | $45.98 | $45.02 | $45.95 | $45.95 | 1,945,741 |
| 2024-05-09 | $45.01 | $45.43 | $44.55 | $45.25 | $45.25 | 1,372,505 |
| 2024-05-08 | $45.22 | $45.38 | $44.95 | $45.01 | $45.01 | 1,392,803 |
| 2024-05-07 | $45.15 | $45.31 | $44.83 | $45.16 | $45.16 | 1,442,113 |
| 2024-05-06 | $44.97 | $45.12 | $44.58 | $44.88 | $44.88 | 2,056,847 |
| 2024-05-03 | $45.70 | $45.72 | $44.86 | $44.88 | $44.88 | 2,760,270 |
| 2024-05-02 | $46.00 | $46.15 | $45.50 | $45.89 | $45.89 | 2,240,887 |
| 2024-05-01 | $45.51 | $45.82 | $45.09 | $45.53 | $45.53 | 2,414,193 |
| 2024-04-30 | $44.85 | $45.81 | $44.51 | $45.71 | $45.71 | 2,701,579 |
| 2024-04-29 | $44.85 | $45.17 | $44.62 | $44.93 | $44.93 | 1,826,419 |
| 2024-04-26 | $45.17 | $45.46 | $44.82 | $44.85 | $44.85 | 2,394,862 |
| 2024-04-25 | $45.75 | $45.95 | $45.26 | $45.37 | $45.37 | 3,081,458 |
| 2024-04-24 | $44.58 | $45.71 | $44.26 | $45.54 | $45.54 | 3,509,685 |
| 2024-04-23 | $45.12 | $45.45 | $44.94 | $44.96 | $44.96 | 2,396,137 |
| 2024-04-22 | $44.25 | $45.17 | $44.22 | $45.12 | $45.12 | 2,597,674 |
| 2024-04-19 | $43.80 | $44.39 | $43.68 | $44.20 | $44.20 | 2,240,682 |
| 2024-04-18 | $43.54 | $43.79 | $43.38 | $43.71 | $43.71 | 2,343,479 |
| 2024-04-17 | $43.29 | $43.43 | $42.82 | $43.31 | $43.31 | 1,779,087 |
| 2024-04-16 | $42.72 | $43.19 | $42.60 | $43.01 | $43.01 | 2,582,183 |
| 2024-04-15 | $42.34 | $42.98 | $42.31 | $42.69 | $42.69 | 2,061,693 |
| 2024-04-12 | $43.22 | $43.34 | $42.23 | $42.31 | $42.31 | 1,646,638 |
| 2024-04-11 | $43.90 | $43.96 | $43.03 | $43.21 | $43.21 | 1,964,424 |
| 2024-04-10 | $44.00 | $44.22 | $43.41 | $43.68 | $43.68 | 2,313,023 |
| 2024-04-09 | $43.75 | $44.46 | $43.48 | $44.45 | $44.45 | 3,055,654 |
| 2024-04-08 | $43.11 | $44.05 | $43.11 | $43.72 | $43.72 | 2,300,221 |
| 2024-04-05 | $43.79 | $43.90 | $43.13 | $43.30 | $43.30 | 2,909,895 |
| 2024-04-04 | $43.20 | $44.00 | $42.91 | $43.99 | $43.99 | 3,239,666 |
| 2024-04-03 | $43.85 | $43.95 | $42.85 | $42.94 | $42.94 | 2,615,814 |
| 2024-04-02 | $44.69 | $44.86 | $44.34 | $44.42 | $44.04 | 2,466,655 |
| 2024-04-01 | $44.50 | $44.96 | $44.34 | $44.66 | $44.28 | 2,650,730 |
| 2024-03-28 | $44.27 | $44.80 | $44.27 | $44.45 | $44.07 | 2,889,080 |
| 2024-03-27 | $43.57 | $44.31 | $43.57 | $44.07 | $43.69 | 1,919,600 |
| 2024-03-26 | $43.51 | $43.70 | $43.22 | $43.37 | $43.00 | 2,974,679 |
| 2024-03-25 | $43.66 | $43.86 | $43.14 | $43.37 | $43.00 | 1,456,670 |
| 2024-03-22 | $43.50 | $43.66 | $43.16 | $43.55 | $43.18 | 2,086,371 |
| 2024-03-21 | $43.20 | $43.50 | $42.91 | $43.25 | $42.88 | 2,015,554 |
| 2024-03-20 | $44.00 | $44.14 | $43.33 | $43.35 | $42.98 | 2,907,898 |
| 2024-03-19 | $43.52 | $43.62 | $43.06 | $43.57 | $43.20 | 2,694,644 |
| 2024-03-18 | $42.58 | $43.70 | $42.55 | $43.32 | $42.95 | 3,572,704 |
| 2024-03-15 | $41.73 | $42.78 | $41.72 | $42.71 | $42.35 | 5,195,574 |
| 2024-03-14 | $42.59 | $42.73 | $41.74 | $41.96 | $41.60 | 2,268,019 |
| 2024-03-13 | $43.20 | $43.30 | $42.66 | $42.81 | $42.44 | 2,678,575 |
| 2024-03-12 | $42.75 | $43.08 | $42.36 | $43.01 | $42.64 | 2,143,951 |
| 2024-03-11 | $42.35 | $43.14 | $42.35 | $43.01 | $42.64 | 2,572,801 |
| 2024-03-08 | $41.95 | $42.51 | $41.81 | $42.25 | $41.89 | 2,359,484 |
| 2024-03-07 | $43.41 | $43.50 | $41.87 | $42.07 | $41.71 | 3,992,549 |
| 2024-03-06 | $44.39 | $45.10 | $42.59 | $43.30 | $42.93 | 6,271,434 |
| 2024-03-05 | $43.51 | $43.59 | $42.80 | $42.95 | $42.58 | 3,523,684 |
| 2024-03-04 | $42.68 | $43.32 | $42.56 | $43.28 | $42.91 | 3,828,049 |
| 2024-03-01 | $42.86 | $42.91 | $42.46 | $42.87 | $42.87 | 2,597,064 |
| 2024-02-29 | $42.37 | $42.95 | $42.24 | $42.64 | $42.64 | 3,930,714 |
| 2024-02-28 | $42.51 | $42.52 | $41.82 | $42.15 | $42.15 | 1,718,700 |
| 2024-02-27 | $42.18 | $42.43 | $42.00 | $42.26 | $42.26 | 2,748,804 |
| 2024-02-26 | $42.37 | $42.59 | $42.06 | $42.18 | $42.18 | 3,037,997 |
| 2024-02-23 | $42.11 | $42.64 | $41.91 | $42.45 | $42.45 | 1,611,562 |
| 2024-02-22 | $42.30 | $42.32 | $41.56 | $42.20 | $42.20 | 2,143,952 |
| 2024-02-21 | $42.34 | $42.74 | $42.09 | $42.60 | $42.60 | 2,253,144 |
| 2024-02-20 | $41.76 | $42.67 | $41.66 | $42.16 | $42.16 | 3,536,137 |
| 2024-02-16 | $41.11 | $41.55 | $40.92 | $41.45 | $41.45 | 3,338,383 |
| 2024-02-15 | $41.20 | $41.43 | $40.88 | $41.28 | $41.28 | 2,565,484 |
| 2024-02-14 | $41.43 | $41.52 | $40.26 | $40.92 | $40.92 | 5,126,620 |
| 2024-02-13 | $42.51 | $42.91 | $41.53 | $41.73 | $41.73 | 4,046,300 |
| 2024-02-12 | $41.78 | $42.52 | $41.58 | $42.47 | $42.47 | 2,395,751 |
| 2024-02-09 | $42.94 | $42.96 | $41.72 | $41.99 | $41.99 | 3,026,894 |
| 2024-02-08 | $43.44 | $43.84 | $43.00 | $43.10 | $43.10 | 2,418,860 |
| 2024-02-07 | $44.60 | $44.60 | $43.34 | $43.63 | $43.63 | 2,241,776 |
| 2024-02-06 | $43.70 | $44.71 | $43.60 | $44.36 | $44.36 | 3,188,684 |
| 2024-02-05 | $44.78 | $44.85 | $43.65 | $43.72 | $43.72 | 2,485,980 |
| 2024-02-02 | $45.22 | $45.46 | $44.47 | $44.82 | $44.82 | 2,261,609 |
| 2024-02-01 | $43.98 | $45.20 | $43.64 | $45.20 | $45.20 | 2,380,619 |
| 2024-01-31 | $44.70 | $45.07 | $44.35 | $44.63 | $44.63 | 2,658,601 |
| 2024-01-30 | $43.84 | $44.70 | $43.57 | $44.68 | $44.68 | 2,328,231 |
| 2024-01-29 | $44.55 | $44.57 | $43.77 | $43.78 | $43.78 | 2,918,565 |
| 2024-01-26 | $44.40 | $44.55 | $44.23 | $44.50 | $44.50 | 1,782,108 |
| 2024-01-25 | $44.14 | $44.50 | $43.76 | $44.24 | $44.24 | 2,036,701 |
| 2024-01-24 | $44.21 | $44.58 | $44.01 | $44.12 | $44.12 | 3,034,088 |
| 2024-01-23 | $43.12 | $44.43 | $43.12 | $44.25 | $44.25 | 3,093,351 |
| 2024-01-22 | $43.10 | $43.23 | $42.71 | $43.17 | $43.17 | 1,839,879 |
| 2024-01-19 | $43.79 | $43.81 | $43.08 | $43.15 | $43.15 | 2,228,080 |
| 2024-01-18 | $43.82 | $43.98 | $43.44 | $43.71 | $43.71 | 2,362,273 |
| 2024-01-17 | $43.39 | $44.43 | $43.30 | $44.12 | $44.12 | 2,857,325 |
| 2024-01-16 | $43.53 | $43.56 | $43.14 | $43.54 | $43.54 | 2,735,854 |
| 2024-01-12 | $43.74 | $43.92 | $43.21 | $43.42 | $43.42 | 1,939,426 |
| 2024-01-11 | $43.70 | $43.78 | $43.30 | $43.46 | $43.46 | 2,938,987 |
| 2024-01-10 | $44.54 | $44.67 | $43.63 | $43.72 | $43.72 | 3,077,181 |
| 2024-01-09 | $43.90 | $44.86 | $43.52 | $44.80 | $44.80 | 3,505,428 |
| 2024-01-08 | $43.54 | $44.01 | $43.47 | $43.93 | $43.93 | 2,034,845 |
| 2024-01-05 | $43.35 | $43.80 | $42.99 | $43.61 | $43.61 | 2,063,780 |
| 2024-01-04 | $44.60 | $44.72 | $43.42 | $43.47 | $43.47 | 2,734,895 |
| 2024-01-03 | $44.71 | $44.90 | $44.52 | $44.53 | $44.53 | 3,397,201 |
| 2024-01-02 | $43.17 | $44.84 | $43.13 | $44.74 | $44.37 | 3,198,075 |
| 2023-12-29 | $42.93 | $43.28 | $42.84 | $43.23 | $42.87 | 2,173,960 |
| 2023-12-28 | $42.72 | $43.03 | $42.70 | $42.99 | $42.64 | 1,690,733 |
| 2023-12-27 | $42.87 | $42.95 | $42.72 | $42.85 | $42.50 | 1,735,850 |
| 2023-12-26 | $42.74 | $43.06 | $42.70 | $42.98 | $42.63 | 1,659,873 |
| 2023-12-22 | $42.91 | $43.35 | $42.84 | $43.00 | $43.00 | 2,051,797 |
| 2023-12-21 | $42.68 | $42.88 | $42.23 | $42.77 | $42.77 | 2,356,046 |
| 2023-12-20 | $43.41 | $43.41 | $42.58 | $42.60 | $42.60 | 4,020,985 |
| 2023-12-19 | $43.85 | $44.01 | $43.35 | $43.68 | $43.68 | 2,560,347 |
| 2023-12-18 | $43.96 | $44.06 | $43.57 | $43.76 | $43.76 | 2,841,969 |
| 2023-12-15 | $44.41 | $44.49 | $43.59 | $43.88 | $43.88 | 8,743,464 |
| 2023-12-14 | $45.46 | $45.61 | $44.38 | $44.41 | $44.41 | 3,461,960 |
| 2023-12-13 | $44.48 | $45.60 | $44.47 | $45.34 | $45.34 | 4,099,769 |
| 2023-12-12 | $43.95 | $44.52 | $43.80 | $44.39 | $44.39 | 3,026,468 |
| 2023-12-11 | $43.22 | $43.84 | $43.10 | $43.83 | $43.83 | 3,286,445 |
| 2023-12-08 | $43.43 | $43.53 | $42.73 | $42.91 | $42.91 | 2,844,400 |
| 2023-12-07 | $43.38 | $43.98 | $42.55 | $43.44 | $43.44 | 4,722,659 |
| 2023-12-06 | $41.73 | $43.56 | $41.67 | $43.24 | $43.24 | 6,648,962 |
| 2023-12-05 | $41.17 | $41.22 | $40.18 | $40.37 | $40.37 | 5,150,372 |
| 2023-12-04 | $40.61 | $41.30 | $40.61 | $41.01 | $41.01 | 3,789,111 |
| 2023-12-01 | $40.19 | $40.61 | $39.90 | $40.60 | $40.60 | 2,643,966 |
| 2023-11-30 | $39.76 | $40.21 | $39.65 | $40.18 | $40.18 | 6,215,552 |
| 2023-11-29 | $40.35 | $40.50 | $39.74 | $39.76 | $39.76 | 2,681,560 |
| 2023-11-28 | $40.66 | $40.80 | $40.37 | $40.44 | $40.44 | 2,336,220 |
| 2023-11-27 | $41.14 | $41.16 | $40.49 | $40.83 | $40.83 | 2,535,069 |
| 2023-11-24 | $40.96 | $41.23 | $40.96 | $41.15 | $41.15 | 711,120 |
| 2023-11-22 | $40.86 | $41.25 | $40.73 | $40.96 | $40.96 | 1,962,431 |
| 2023-11-21 | $40.88 | $40.95 | $40.51 | $40.65 | $40.65 | 2,458,696 |
| 2023-11-20 | $40.75 | $40.82 | $40.33 | $40.73 | $40.73 | 2,416,353 |
| 2023-11-17 | $41.30 | $41.31 | $40.44 | $40.88 | $40.88 | 5,030,332 |
| 2023-11-16 | $40.46 | $41.28 | $40.32 | $41.13 | $41.13 | 3,689,048 |
| 2023-11-15 | $40.59 | $40.85 | $40.35 | $40.50 | $40.50 | 1,735,585 |
| 2023-11-14 | $40.53 | $40.69 | $40.28 | $40.57 | $40.57 | 3,089,983 |
| 2023-11-13 | $40.28 | $40.74 | $40.24 | $40.42 | $40.42 | 1,981,088 |
| 2023-11-10 | $40.58 | $40.72 | $40.07 | $40.42 | $40.42 | 1,999,666 |
| 2023-11-09 | $40.39 | $40.73 | $40.15 | $40.64 | $40.64 | 1,765,388 |
| 2023-11-08 | $40.45 | $40.72 | $40.12 | $40.27 | $40.27 | 1,625,952 |
| 2023-11-07 | $40.59 | $40.87 | $40.33 | $40.43 | $40.43 | 1,910,801 |
| 2023-11-06 | $40.97 | $41.15 | $40.67 | $40.70 | $40.70 | 2,006,629 |
| 2023-11-03 | $41.56 | $41.68 | $40.95 | $40.99 | $40.99 | 1,615,335 |
| 2023-11-02 | $40.63 | $41.52 | $40.63 | $41.28 | $41.28 | 2,132,011 |
| 2023-11-01 | $40.53 | $40.93 | $40.22 | $40.67 | $40.67 | 2,340,858 |
| 2023-10-31 | $40.55 | $40.60 | $40.03 | $40.41 | $40.41 | 1,997,959 |
| 2023-10-30 | $40.44 | $40.82 | $40.24 | $40.40 | $40.40 | 1,874,698 |
| 2023-10-27 | $40.71 | $41.11 | $40.38 | $40.44 | $40.44 | 1,876,101 |
| 2023-10-26 | $40.95 | $41.23 | $40.57 | $40.93 | $40.93 | 2,639,595 |
| 2023-10-25 | $39.66 | $40.91 | $39.64 | $40.90 | $40.90 | 2,316,370 |
| 2023-10-24 | $39.71 | $40.10 | $39.55 | $39.60 | $39.60 | 2,675,718 |
| 2023-10-23 | $39.60 | $40.06 | $39.48 | $39.51 | $39.51 | 2,646,854 |
| 2023-10-20 | $39.93 | $40.35 | $39.71 | $39.72 | $39.72 | 2,399,024 |
| 2023-10-19 | $39.70 | $40.13 | $39.49 | $39.78 | $39.78 | 2,170,897 |
| 2023-10-18 | $39.87 | $40.13 | $39.63 | $39.84 | $39.84 | 2,386,712 |
| 2023-10-17 | $39.89 | $40.32 | $39.51 | $39.63 | $39.63 | 2,901,296 |
| 2023-10-16 | $39.93 | $40.28 | $39.76 | $40.10 | $40.10 | 3,215,189 |
| 2023-10-13 | $38.73 | $39.82 | $38.68 | $39.71 | $39.71 | 4,250,129 |
| 2023-10-12 | $39.43 | $39.50 | $37.94 | $38.06 | $38.06 | 3,466,981 |
| 2023-10-11 | $39.61 | $39.81 | $39.19 | $39.43 | $39.43 | 1,994,052 |
| 2023-10-10 | $40.42 | $40.55 | $39.39 | $39.56 | $39.56 | 3,519,778 |
| 2023-10-09 | $39.41 | $40.38 | $39.41 | $40.24 | $40.24 | 3,298,403 |
| 2023-10-06 | $38.87 | $39.48 | $38.12 | $39.46 | $39.46 | 3,801,470 |
| 2023-10-05 | $39.89 | $40.20 | $39.12 | $39.17 | $39.17 | 2,187,156 |
| 2023-10-04 | $39.59 | $40.06 | $39.44 | $39.92 | $39.92 | 2,594,017 |
| 2023-10-03 | $39.29 | $39.95 | $39.18 | $39.87 | $39.50 | 3,208,695 |
| 2023-10-02 | $40.93 | $40.98 | $39.32 | $39.50 | $39.14 | 4,110,888 |
| 2023-09-29 | $41.37 | $41.45 | $40.92 | $41.08 | $40.70 | 3,002,832 |
| 2023-09-28 | $41.56 | $41.63 | $41.04 | $41.26 | $40.88 | 2,055,754 |
| 2023-09-27 | $41.81 | $41.83 | $41.18 | $41.46 | $41.08 | 4,511,705 |
| 2023-09-26 | $41.95 | $42.09 | $41.71 | $41.76 | $41.38 | 2,433,991 |
| 2023-09-25 | $42.25 | $42.39 | $41.88 | $41.98 | $41.59 | 2,079,371 |
| 2023-09-22 | $42.92 | $43.20 | $42.61 | $42.61 | $42.22 | 2,393,270 |
| 2023-09-21 | $42.73 | $43.49 | $42.60 | $42.90 | $42.51 | 3,413,138 |
| 2023-09-20 | $42.51 | $42.79 | $42.09 | $42.68 | $42.29 | 2,135,056 |
| 2023-09-19 | $42.77 | $42.89 | $42.27 | $42.32 | $41.93 | 2,138,421 |
| 2023-09-18 | $42.98 | $43.12 | $42.51 | $42.72 | $42.33 | 2,686,702 |
| 2023-09-15 | $43.53 | $43.75 | $43.00 | $43.04 | $42.64 | 8,598,787 |
| 2023-09-14 | $42.67 | $43.62 | $42.66 | $43.49 | $43.09 | 3,948,211 |
| 2023-09-13 | $42.77 | $42.96 | $42.51 | $42.72 | $42.33 | 3,094,660 |
| 2023-09-12 | $42.94 | $43.08 | $42.43 | $42.58 | $42.19 | 4,378,768 |
| 2023-09-11 | $42.18 | $42.85 | $42.12 | $42.72 | $42.33 | 3,825,727 |
| 2023-09-08 | $41.87 | $42.20 | $41.66 | $42.18 | $41.79 | 3,442,500 |
| 2023-09-07 | $41.30 | $41.99 | $41.18 | $41.82 | $41.44 | 4,037,353 |
| 2023-09-06 | $41.25 | $41.40 | $40.85 | $41.10 | $40.72 | 2,589,501 |
| 2023-09-05 | $40.79 | $41.84 | $40.77 | $41.22 | $40.84 | 4,315,729 |
| 2023-09-01 | $41.82 | $42.43 | $40.76 | $40.89 | $40.89 | 4,106,659 |
| 2023-08-31 | $44.01 | $44.01 | $41.69 | $41.70 | $41.70 | 5,528,595 |
| 2023-08-30 | $42.39 | $42.54 | $41.88 | $41.96 | $41.96 | 3,129,609 |
| 2023-08-29 | $42.52 | $42.57 | $41.96 | $42.28 | $42.28 | 2,524,931 |
| 2023-08-28 | $42.13 | $42.48 | $42.07 | $42.23 | $42.23 | 2,033,535 |
| 2023-08-25 | $42.00 | $42.38 | $41.81 | $42.08 | $42.08 | 2,080,571 |
| 2023-08-24 | $41.80 | $42.23 | $41.67 | $41.77 | $41.77 | 2,288,799 |
| 2023-08-23 | $41.88 | $42.19 | $41.56 | $41.79 | $41.79 | 2,111,943 |
| 2023-08-22 | $42.00 | $42.30 | $41.66 | $41.89 | $41.89 | 2,404,828 |
| 2023-08-21 | $42.51 | $42.51 | $41.80 | $42.06 | $42.06 | 2,467,293 |
| 2023-08-18 | $42.38 | $43.07 | $42.18 | $42.83 | $42.83 | 3,082,940 |
| 2023-08-17 | $42.88 | $43.00 | $42.35 | $42.37 | $42.37 | 2,055,675 |
| 2023-08-16 | $43.10 | $43.28 | $42.86 | $42.92 | $42.92 | 1,927,876 |
| 2023-08-15 | $43.42 | $43.48 | $42.94 | $42.99 | $42.99 | 1,851,626 |
| 2023-08-14 | $44.21 | $44.30 | $43.59 | $43.68 | $43.68 | 1,944,774 |
| 2023-08-11 | $44.22 | $44.25 | $43.91 | $44.05 | $44.05 | 1,503,523 |
| 2023-08-10 | $43.99 | $44.37 | $43.94 | $44.01 | $44.01 | 2,298,853 |
| 2023-08-09 | $43.35 | $44.21 | $43.24 | $43.97 | $43.97 | 2,339,480 |
| 2023-08-08 | $44.45 | $44.52 | $43.28 | $43.31 | $43.31 | 3,186,197 |
| 2023-08-07 | $44.66 | $45.24 | $44.20 | $44.34 | $44.34 | 5,363,420 |
| 2023-08-04 | $45.65 | $45.91 | $45.10 | $45.15 | $45.15 | 2,301,633 |
| 2023-08-03 | $46.12 | $46.26 | $45.57 | $45.63 | $45.63 | 1,758,708 |
| 2023-08-02 | $45.54 | $46.65 | $45.53 | $46.21 | $46.21 | 2,063,110 |
| 2023-08-01 | $45.97 | $46.11 | $45.33 | $45.50 | $45.50 | 1,845,325 |
| 2023-07-31 | $46.23 | $46.40 | $45.57 | $45.82 | $45.82 | 2,193,423 |
| 2023-07-28 | $46.50 | $46.50 | $46.07 | $46.25 | $46.25 | 1,653,065 |
| 2023-07-27 | $46.19 | $46.52 | $45.82 | $46.04 | $46.04 | 2,053,265 |
| 2023-07-26 | $46.17 | $46.57 | $46.07 | $46.19 | $46.19 | 1,929,240 |
| 2023-07-25 | $46.43 | $46.50 | $46.01 | $46.27 | $46.27 | 1,610,244 |
| 2023-07-24 | $46.49 | $46.63 | $46.30 | $46.41 | $46.41 | 1,475,403 |
| 2023-07-21 | $46.49 | $46.52 | $46.06 | $46.33 | $46.33 | 2,312,514 |
| 2023-07-20 | $45.89 | $46.56 | $45.64 | $46.55 | $46.55 | 3,600,788 |
| 2023-07-19 | $45.12 | $45.92 | $45.02 | $45.89 | $45.89 | 2,587,821 |
| 2023-07-18 | $44.99 | $45.44 | $44.78 | $44.86 | $44.86 | 1,822,999 |
| 2023-07-17 | $45.20 | $45.27 | $44.90 | $44.94 | $44.94 | 2,048,240 |
| 2023-07-14 | $45.65 | $45.65 | $45.01 | $45.39 | $45.39 | 1,830,517 |
| 2023-07-13 | $45.90 | $46.10 | $45.41 | $45.53 | $45.53 | 2,209,049 |
| 2023-07-12 | $46.34 | $46.36 | $45.62 | $45.92 | $45.92 | 2,614,605 |
| 2023-07-11 | $46.17 | $46.38 | $45.86 | $46.20 | $46.20 | 2,288,873 |
| 2023-07-10 | $45.79 | $46.20 | $45.68 | $45.99 | $45.99 | 2,499,294 |
| 2023-07-07 | $45.91 | $45.99 | $45.50 | $45.54 | $45.54 | 2,153,364 |
| 2023-07-06 | $45.88 | $46.35 | $45.63 | $46.02 | $46.02 | 2,295,232 |
| 2023-07-05 | $45.96 | $46.17 | $45.50 | $45.98 | $45.98 | 2,429,547 |
| 2023-07-03 | $45.60 | $46.59 | $45.51 | $46.51 | $46.14 | 1,951,124 |
| 2023-06-30 | $45.65 | $45.91 | $45.58 | $45.71 | $45.35 | 2,529,494 |
| 2023-06-29 | $45.06 | $45.64 | $44.97 | $45.48 | $45.12 | 2,217,072 |
| 2023-06-28 | $45.43 | $45.49 | $44.76 | $45.32 | $44.96 | 3,239,957 |
| 2023-06-27 | $46.01 | $46.29 | $45.91 | $46.20 | $45.83 | 2,060,512 |
| 2023-06-26 | $45.52 | $45.91 | $45.01 | $45.83 | $45.46 | 2,293,236 |
| 2023-06-23 | $45.95 | $45.98 | $45.58 | $45.59 | $45.23 | 2,408,083 |
| 2023-06-22 | $45.93 | $46.10 | $45.70 | $45.78 | $45.41 | 1,770,530 |
| 2023-06-21 | $45.81 | $46.17 | $45.45 | $45.68 | $45.32 | 2,360,616 |
| 2023-06-20 | $46.50 | $46.60 | $45.79 | $45.79 | $45.79 | 2,688,779 |
| 2023-06-16 | $46.52 | $46.78 | $46.26 | $46.42 | $46.42 | 3,680,617 |
| 2023-06-15 | $46.09 | $46.49 | $45.92 | $46.44 | $46.44 | 2,664,945 |
| 2023-06-14 | $46.26 | $46.38 | $45.83 | $45.91 | $45.91 | 2,244,724 |
| 2023-06-13 | $45.60 | $46.30 | $45.42 | $46.25 | $46.25 | 3,320,272 |
| 2023-06-12 | $46.03 | $46.20 | $45.61 | $45.98 | $45.98 | 3,663,149 |
| 2023-06-09 | $46.51 | $46.97 | $46.04 | $46.05 | $46.05 | 3,355,265 |
| 2023-06-08 | $46.17 | $46.94 | $45.86 | $46.77 | $46.77 | 5,294,972 |
| 2023-06-07 | $46.90 | $48.12 | $46.04 | $46.08 | $46.08 | 10,947,469 |
| 2023-06-06 | $51.55 | $51.80 | $50.18 | $50.59 | $50.59 | 3,590,732 |
| 2023-06-05 | $51.50 | $52.12 | $51.36 | $51.56 | $51.56 | 2,825,494 |
| 2023-06-02 | $50.38 | $51.48 | $50.29 | $51.47 | $51.47 | 3,297,563 |
| 2023-06-01 | $50.77 | $50.89 | $50.19 | $50.65 | $50.65 | 3,278,324 |
| 2023-05-31 | $50.53 | $50.74 | $50.33 | $50.55 | $50.55 | 5,359,332 |
| 2023-05-30 | $51.02 | $51.35 | $50.36 | $50.37 | $50.37 | 2,458,617 |
| 2023-05-26 | $51.28 | $51.74 | $50.94 | $51.51 | $51.51 | 2,346,754 |
| 2023-05-25 | $51.22 | $51.51 | $50.85 | $51.46 | $51.46 | 1,991,582 |
| 2023-05-24 | $51.99 | $52.00 | $51.36 | $51.60 | $51.60 | 1,696,495 |
| 2023-05-23 | $51.56 | $51.99 | $51.00 | $51.87 | $51.87 | 2,981,165 |
| 2023-05-22 | $52.63 | $52.71 | $51.13 | $51.59 | $51.59 | 2,347,918 |
| 2023-05-19 | $52.80 | $53.10 | $52.33 | $52.68 | $52.68 | 2,607,820 |
| 2023-05-18 | $53.18 | $53.23 | $52.53 | $52.85 | $52.85 | 2,092,271 |
| 2023-05-17 | $53.02 | $53.66 | $52.68 | $53.58 | $53.58 | 1,987,440 |
| 2023-05-16 | $53.35 | $53.35 | $52.16 | $53.02 | $53.02 | 3,388,782 |
| 2023-05-15 | $54.30 | $54.40 | $53.28 | $53.33 | $53.33 | 2,705,458 |
| 2023-05-12 | $54.44 | $54.67 | $54.09 | $54.33 | $54.33 | 1,664,953 |
| 2023-05-11 | $54.48 | $54.65 | $53.97 | $54.46 | $54.46 | 1,287,150 |
| 2023-05-10 | $54.53 | $54.80 | $54.17 | $54.35 | $54.35 | 1,724,118 |
| 2023-05-09 | $54.37 | $54.86 | $54.16 | $54.60 | $54.60 | 1,615,905 |
| 2023-05-08 | $54.47 | $55.05 | $54.18 | $54.46 | $54.46 | 2,567,583 |
| 2023-05-05 | $54.13 | $54.83 | $54.08 | $54.74 | $54.74 | 1,464,237 |
| 2023-05-04 | $54.55 | $54.65 | $53.98 | $54.33 | $54.33 | 1,693,236 |
| 2023-05-03 | $54.89 | $54.97 | $54.48 | $54.55 | $54.55 | 2,624,439 |
| 2023-05-02 | $54.59 | $54.73 | $54.12 | $54.55 | $54.55 | 1,665,399 |
| 2023-05-01 | $54.47 | $54.80 | $54.34 | $54.63 | $54.63 | 1,964,046 |
| 2023-04-28 | $55.00 | $55.14 | $54.17 | $54.30 | $54.30 | 1,947,255 |
| 2023-04-27 | $54.38 | $54.99 | $54.24 | $54.98 | $54.98 | 1,609,857 |
| 2023-04-26 | $54.08 | $54.84 | $54.08 | $54.54 | $54.54 | 1,635,252 |
| 2023-04-25 | $53.59 | $54.68 | $53.50 | $54.67 | $54.67 | 2,015,838 |
| 2023-04-24 | $53.53 | $53.82 | $53.20 | $53.49 | $53.49 | 2,091,626 |
| 2023-04-21 | $54.73 | $54.88 | $53.55 | $53.67 | $53.67 | 2,372,789 |
| 2023-04-20 | $54.35 | $54.49 | $53.97 | $54.38 | $54.38 | 2,221,821 |
| 2023-04-19 | $55.36 | $55.52 | $54.09 | $54.23 | $54.23 | 3,019,455 |
| 2023-04-18 | $55.02 | $55.16 | $54.73 | $55.12 | $55.12 | 1,353,129 |
| 2023-04-17 | $55.03 | $55.27 | $54.84 | $55.21 | $55.21 | 1,161,796 |
| 2023-04-14 | $55.14 | $55.36 | $54.65 | $54.78 | $54.78 | 1,117,906 |
| 2023-04-13 | $55.22 | $55.34 | $54.74 | $55.32 | $55.32 | 1,851,869 |
| 2023-04-12 | $55.26 | $55.54 | $55.01 | $55.36 | $55.36 | 1,710,489 |
| 2023-04-11 | $55.36 | $55.88 | $55.25 | $55.79 | $55.79 | 1,746,212 |
| 2023-04-10 | $55.47 | $55.49 | $54.93 | $55.36 | $55.36 | 1,372,315 |
| 2023-04-06 | $55.57 | $56.04 | $55.36 | $55.47 | $55.47 | 1,532,888 |
| 2023-04-05 | $54.89 | $55.67 | $54.89 | $55.56 | $55.56 | 2,138,462 |
| 2023-04-04 | $55.21 | $55.44 | $54.52 | $54.98 | $54.62 | 1,885,102 |
| 2023-04-03 | $55.22 | $55.34 | $54.81 | $55.15 | $54.79 | 1,858,039 |
| 2023-03-31 | $54.53 | $55.03 | $54.42 | $54.98 | $54.62 | 1,979,700 |
| 2023-03-30 | $54.44 | $54.57 | $54.01 | $54.40 | $54.04 | 1,902,218 |
| 2023-03-29 | $54.80 | $55.10 | $54.51 | $54.62 | $54.26 | 1,649,486 |
| 2023-03-28 | $54.88 | $55.19 | $54.67 | $54.75 | $54.39 | 1,335,998 |
| 2023-03-27 | $54.99 | $55.24 | $54.61 | $54.69 | $54.33 | 1,638,483 |
| 2023-03-24 | $53.58 | $54.69 | $53.54 | $54.54 | $54.18 | 1,817,906 |
| 2023-03-23 | $53.50 | $53.84 | $53.33 | $53.50 | $53.15 | 1,821,121 |
| 2023-03-22 | $54.23 | $54.54 | $53.54 | $53.59 | $53.24 | 1,624,094 |
| 2023-03-21 | $54.23 | $54.36 | $53.61 | $54.08 | $53.72 | 1,714,613 |
| 2023-03-20 | $53.49 | $54.55 | $53.47 | $54.08 | $53.72 | 2,404,488 |
| 2023-03-17 | $54.20 | $54.25 | $53.10 | $53.38 | $53.38 | 4,545,220 |
| 2023-03-16 | $54.27 | $54.52 | $53.60 | $54.06 | $54.06 | 2,648,198 |
| 2023-03-15 | $53.61 | $54.56 | $53.26 | $54.34 | $54.34 | 2,534,256 |
| 2023-03-14 | $53.45 | $53.91 | $53.13 | $53.77 | $53.77 | 2,889,672 |
| 2023-03-13 | $52.25 | $54.07 | $52.25 | $53.28 | $53.28 | 2,421,734 |
| 2023-03-10 | $52.64 | $52.97 | $52.30 | $52.51 | $52.51 | 2,612,914 |
| 2023-03-09 | $53.41 | $53.59 | $52.26 | $52.33 | $52.33 | 2,939,959 |
| 2023-03-08 | $52.84 | $53.53 | $52.16 | $53.14 | $53.14 | 5,360,332 |
| 2023-03-07 | $52.67 | $52.77 | $51.94 | $52.13 | $52.13 | 3,255,024 |
| 2023-03-06 | $52.34 | $52.64 | $51.91 | $52.58 | $52.58 | 3,279,211 |
| 2023-03-03 | $52.22 | $52.60 | $51.74 | $52.41 | $52.41 | 1,937,687 |
| 2023-03-02 | $52.00 | $52.44 | $51.82 | $52.42 | $52.42 | 1,809,041 |
| 2023-03-01 | $52.24 | $52.40 | $51.38 | $51.91 | $51.91 | 2,379,780 |
| 2023-02-28 | $52.95 | $53.19 | $52.50 | $52.52 | $52.52 | 3,386,911 |
| 2023-02-27 | $53.21 | $53.60 | $52.97 | $53.12 | $53.12 | 1,508,289 |
| 2023-02-24 | $53.10 | $53.32 | $52.83 | $53.13 | $53.13 | 1,240,630 |
| 2023-02-23 | $53.04 | $53.53 | $52.92 | $53.05 | $53.05 | 1,271,472 |
| 2023-02-22 | $53.57 | $54.19 | $52.89 | $52.98 | $52.98 | 2,225,402 |
| 2023-02-21 | $52.69 | $53.99 | $52.16 | $53.35 | $53.35 | 4,700,080 |
| 2023-02-17 | $51.08 | $52.44 | $50.99 | $52.35 | $52.35 | 3,005,525 |
| 2023-02-16 | $50.74 | $51.06 | $50.47 | $50.89 | $50.89 | 1,566,146 |
| 2023-02-15 | $51.04 | $51.04 | $50.51 | $50.95 | $50.95 | 1,330,717 |
| 2023-02-14 | $51.72 | $51.80 | $50.68 | $51.02 | $51.02 | 2,590,487 |
| 2023-02-13 | $51.40 | $51.82 | $50.87 | $51.80 | $51.80 | 1,695,714 |
| 2023-02-10 | $50.76 | $51.47 | $50.58 | $51.43 | $51.43 | 1,769,238 |
| 2023-02-09 | $50.94 | $51.25 | $50.16 | $50.51 | $50.51 | 2,042,887 |
| 2023-02-08 | $51.09 | $51.35 | $50.70 | $50.90 | $50.90 | 2,030,724 |
| 2023-02-07 | $51.62 | $51.63 | $50.56 | $51.30 | $51.30 | 2,842,565 |
| 2023-02-06 | $51.00 | $52.18 | $50.95 | $52.08 | $52.08 | 2,937,100 |
| 2023-02-03 | $50.70 | $50.97 | $49.85 | $50.88 | $50.88 | 2,398,095 |
| 2023-02-02 | $50.93 | $50.93 | $49.90 | $50.38 | $50.38 | 3,315,167 |
| 2023-02-01 | $51.73 | $52.25 | $51.54 | $51.67 | $51.67 | 2,282,109 |
| 2023-01-31 | $52.41 | $52.48 | $51.44 | $51.93 | $51.93 | 2,120,210 |
| 2023-01-30 | $51.33 | $52.09 | $51.32 | $51.90 | $51.90 | 2,075,118 |
| 2023-01-27 | $50.79 | $51.24 | $50.45 | $51.13 | $51.13 | 2,453,658 |
| 2023-01-26 | $51.37 | $51.38 | $50.47 | $50.67 | $50.67 | 2,453,474 |
| 2023-01-25 | $51.39 | $52.29 | $51.23 | $51.66 | $51.66 | 2,499,632 |
| 2023-01-24 | $51.44 | $51.88 | $50.71 | $51.40 | $51.40 | 3,509,419 |
| 2023-01-23 | $52.01 | $52.09 | $51.40 | $51.58 | $51.58 | 2,198,327 |
| 2023-01-20 | $52.35 | $52.46 | $51.59 | $52.04 | $52.04 | 3,543,921 |
| 2023-01-19 | $52.59 | $53.00 | $52.35 | $52.39 | $52.39 | 2,520,779 |
| 2023-01-18 | $54.46 | $54.59 | $52.47 | $52.58 | $52.58 | 3,947,930 |
| 2023-01-17 | $55.01 | $55.57 | $54.63 | $54.66 | $54.66 | 2,340,693 |
| 2023-01-13 | $54.57 | $55.47 | $54.57 | $54.96 | $54.96 | 2,181,974 |
| 2023-01-12 | $55.64 | $55.70 | $54.55 | $54.73 | $54.73 | 2,889,605 |
| 2023-01-11 | $56.26 | $56.45 | $55.48 | $55.63 | $55.63 | 1,929,322 |
| 2023-01-10 | $56.18 | $56.18 | $55.67 | $56.00 | $56.00 | 2,004,762 |
| 2023-01-09 | $56.91 | $57.24 | $55.93 | $55.95 | $55.95 | 2,300,054 |
| 2023-01-06 | $56.52 | $57.24 | $56.42 | $57.01 | $57.01 | 2,284,796 |
| 2023-01-05 | $55.98 | $56.33 | $55.65 | $56.14 | $56.14 | 2,035,898 |
| 2023-01-04 | $55.68 | $56.27 | $55.37 | $55.76 | $55.76 | 2,388,397 |
| 2023-01-03 | $56.43 | $56.68 | $55.61 | $56.20 | $55.83 | 2,725,016 |
| 2022-12-30 | $56.78 | $57.06 | $56.36 | $56.75 | $56.75 | 1,467,801 |
| 2022-12-29 | $57.26 | $57.26 | $56.50 | $56.71 | $56.71 | 2,226,900 |
| 2022-12-28 | $57.65 | $57.78 | $56.97 | $57.04 | $57.04 | 1,263,228 |
| 2022-12-27 | $57.39 | $57.65 | $57.07 | $57.55 | $57.55 | 1,561,001 |
| 2022-12-23 | $56.84 | $57.30 | $56.48 | $57.28 | $57.28 | 1,608,277 |
| 2022-12-22 | $56.92 | $56.92 | $56.29 | $56.82 | $56.82 | 1,744,647 |
| 2022-12-21 | $56.43 | $57.14 | $56.38 | $56.91 | $56.91 | 1,695,512 |
| 2022-12-20 | $56.36 | $56.75 | $55.70 | $56.18 | $56.18 | 2,771,999 |
| 2022-12-19 | $57.14 | $57.64 | $56.57 | $56.83 | $56.83 | 2,254,576 |
| 2022-12-16 | $56.44 | $57.18 | $56.34 | $57.06 | $57.06 | 4,431,645 |
| 2022-12-15 | $56.97 | $57.17 | $56.34 | $56.92 | $56.92 | 2,222,850 |
| 2022-12-14 | $56.45 | $57.41 | $56.33 | $57.00 | $57.00 | 2,170,113 |
| 2022-12-13 | $56.90 | $56.97 | $55.79 | $56.27 | $56.27 | 4,091,372 |
| 2022-12-12 | $55.81 | $56.99 | $55.44 | $56.91 | $56.91 | 2,570,550 |
| 2022-12-09 | $57.00 | $57.10 | $55.60 | $55.66 | $55.66 | 3,571,881 |
| 2022-12-08 | $56.10 | $57.08 | $55.51 | $57.07 | $57.07 | 4,463,078 |
| 2022-12-07 | $54.81 | $56.24 | $54.12 | $56.18 | $56.18 | 8,910,159 |
| 2022-12-06 | $53.26 | $53.70 | $52.55 | $52.99 | $52.99 | 3,333,282 |
| 2022-12-05 | $53.50 | $53.59 | $52.75 | $53.30 | $53.30 | 2,472,296 |
| 2022-12-02 | $53.51 | $54.18 | $53.36 | $54.10 | $54.10 | 2,095,574 |
| 2022-12-01 | $53.63 | $54.13 | $53.24 | $53.59 | $53.59 | 2,599,315 |
| 2022-11-30 | $52.49 | $53.73 | $52.15 | $53.67 | $53.67 | 3,622,964 |
| 2022-11-29 | $52.91 | $53.17 | $52.43 | $52.62 | $52.62 | 2,082,169 |
| 2022-11-28 | $53.00 | $53.48 | $52.83 | $52.92 | $52.92 | 1,879,425 |
| 2022-11-25 | $52.76 | $53.11 | $52.66 | $53.04 | $53.04 | 911,404 |
| 2022-11-23 | $52.72 | $52.81 | $52.23 | $52.54 | $52.54 | 1,685,327 |
| 2022-11-22 | $52.41 | $52.84 | $52.20 | $52.57 | $52.57 | 1,755,068 |
| 2022-11-21 | $51.78 | $52.29 | $51.24 | $52.19 | $52.19 | 1,503,394 |
| 2022-11-18 | $50.81 | $51.57 | $50.64 | $51.56 | $51.56 | 2,033,443 |
| 2022-11-17 | $50.65 | $51.32 | $49.94 | $50.49 | $50.49 | 2,410,431 |
| 2022-11-16 | $48.98 | $50.75 | $48.85 | $50.71 | $50.71 | 2,747,502 |
| 2022-11-15 | $48.65 | $49.06 | $48.00 | $48.81 | $48.81 | 2,392,195 |
| 2022-11-14 | $49.11 | $49.77 | $48.63 | $48.64 | $48.64 | 2,746,761 |
| 2022-11-11 | $50.46 | $50.52 | $47.56 | $48.97 | $48.97 | 3,766,400 |
| 2022-11-10 | $52.00 | $52.00 | $49.27 | $50.55 | $50.55 | 3,188,684 |
| 2022-11-09 | $51.51 | $51.96 | $51.21 | $51.44 | $51.44 | 1,844,587 |
| 2022-11-08 | $51.07 | $51.75 | $51.00 | $51.54 | $51.54 | 1,709,239 |
| 2022-11-07 | $50.80 | $51.50 | $50.57 | $51.12 | $51.12 | 2,229,869 |
| 2022-11-04 | $51.40 | $51.75 | $50.22 | $50.83 | $50.83 | 2,515,651 |
| 2022-11-03 | $52.00 | $52.16 | $51.09 | $51.23 | $51.23 | 3,430,199 |
| 2022-11-02 | $52.46 | $53.02 | $52.01 | $52.26 | $52.26 | 2,224,376 |
| 2022-11-01 | $52.85 | $53.28 | $52.51 | $52.57 | $52.57 | 1,614,767 |
| 2022-10-31 | $52.73 | $53.23 | $52.41 | $52.91 | $52.91 | 1,790,121 |
| 2022-10-28 | $51.94 | $52.80 | $51.83 | $52.73 | $52.73 | 2,284,333 |
| 2022-10-27 | $51.69 | $52.69 | $51.66 | $51.80 | $51.80 | 2,999,503 |
| 2022-10-26 | $51.53 | $51.97 | $50.95 | $51.54 | $51.54 | 2,122,088 |
| 2022-10-25 | $50.46 | $51.27 | $50.12 | $51.16 | $51.16 | 1,677,231 |
| 2022-10-24 | $50.61 | $51.11 | $50.38 | $50.60 | $50.60 | 1,650,256 |
| 2022-10-21 | $50.01 | $50.54 | $49.73 | $50.25 | $50.25 | 1,706,958 |
| 2022-10-20 | $51.03 | $51.17 | $49.84 | $49.88 | $49.88 | 2,247,597 |
| 2022-10-19 | $50.69 | $51.16 | $50.45 | $50.98 | $50.98 | 2,553,516 |
| 2022-10-18 | $50.28 | $50.67 | $50.13 | $50.55 | $50.55 | 2,920,510 |
| 2022-10-17 | $50.60 | $50.87 | $49.65 | $50.01 | $50.01 | 2,437,811 |
| 2022-10-14 | $50.77 | $51.17 | $50.00 | $50.37 | $50.37 | 2,130,214 |
| 2022-10-13 | $48.83 | $50.64 | $48.66 | $50.62 | $50.62 | 2,660,854 |
| 2022-10-12 | $48.82 | $49.31 | $48.58 | $49.09 | $49.09 | 2,225,297 |
| 2022-10-11 | $47.85 | $48.80 | $47.82 | $48.62 | $48.62 | 1,755,085 |
| 2022-10-10 | $46.92 | $47.85 | $46.81 | $47.72 | $47.72 | 1,882,635 |
| 2022-10-07 | $46.77 | $46.97 | $46.41 | $46.63 | $46.63 | 1,815,864 |
| 2022-10-06 | $47.57 | $47.81 | $46.47 | $46.81 | $46.81 | 2,589,488 |
| 2022-10-05 | $47.31 | $47.92 | $47.07 | $47.59 | $47.59 | 2,049,145 |
| 2022-10-04 | $47.80 | $48.50 | $47.53 | $48.06 | $47.69 | 2,751,491 |
| 2022-10-03 | $47.39 | $47.84 | $46.91 | $47.72 | $47.35 | 2,530,903 |
| 2022-09-30 | $47.17 | $47.29 | $46.67 | $47.12 | $47.12 | 3,685,950 |
| 2022-09-29 | $47.79 | $47.91 | $46.78 | $47.01 | $47.01 | 1,737,300 |
| 2022-09-28 | $47.38 | $48.18 | $46.86 | $47.88 | $47.88 | 2,019,873 |
| 2022-09-27 | $48.05 | $48.42 | $46.94 | $47.08 | $47.08 | 2,252,029 |
| 2022-09-26 | $48.49 | $48.64 | $47.78 | $47.98 | $47.98 | 1,873,981 |
| 2022-09-23 | $48.76 | $49.22 | $48.05 | $48.60 | $48.60 | 2,177,244 |
| 2022-09-22 | $48.65 | $49.50 | $48.59 | $49.18 | $49.18 | 2,607,191 |
| 2022-09-21 | $48.07 | $49.31 | $47.89 | $48.53 | $48.53 | 2,551,200 |
| 2022-09-20 | $47.79 | $47.94 | $47.35 | $47.77 | $47.77 | 1,744,514 |
| 2022-09-19 | $47.65 | $48.09 | $47.53 | $48.05 | $48.05 | 1,790,954 |
| 2022-09-16 | $47.11 | $47.81 | $46.88 | $47.69 | $47.69 | 7,696,710 |
| 2022-09-15 | $47.41 | $47.51 | $46.77 | $47.09 | $47.09 | 3,064,587 |
| 2022-09-14 | $47.42 | $47.50 | $47.10 | $47.34 | $47.34 | 2,944,748 |
| 2022-09-13 | $48.26 | $48.56 | $47.15 | $47.28 | $47.28 | 2,605,157 |
| 2022-09-12 | $48.00 | $48.77 | $47.61 | $48.51 | $48.51 | 2,996,699 |
| 2022-09-09 | $48.03 | $48.41 | $47.28 | $47.93 | $47.93 | 2,344,332 |
| 2022-09-08 | $48.92 | $49.01 | $47.12 | $47.84 | $47.84 | 4,530,410 |
| 2022-09-07 | $48.82 | $49.35 | $48.27 | $49.31 | $49.31 | 2,782,455 |
| 2022-09-06 | $49.25 | $49.90 | $48.68 | $48.81 | $48.81 | 3,213,437 |
| 2022-09-02 | $49.63 | $50.76 | $49.01 | $49.13 | $49.13 | 3,178,612 |
| 2022-09-01 | $48.59 | $49.42 | $47.18 | $49.37 | $49.37 | 6,185,078 |
| 2022-08-31 | $50.71 | $50.98 | $50.17 | $50.38 | $50.38 | 2,892,293 |
| 2022-08-30 | $51.31 | $51.41 | $50.58 | $50.69 | $50.69 | 2,467,208 |
| 2022-08-29 | $50.56 | $51.36 | $50.28 | $51.14 | $51.14 | 2,213,378 |
| 2022-08-26 | $51.58 | $51.58 | $50.68 | $50.69 | $50.69 | 2,357,329 |
| 2022-08-25 | $51.36 | $51.41 | $50.96 | $51.19 | $51.19 | 1,845,849 |
| 2022-08-24 | $51.28 | $51.58 | $50.98 | $51.55 | $51.55 | 1,516,840 |
| 2022-08-23 | $50.91 | $51.38 | $50.66 | $51.16 | $51.16 | 1,426,600 |
| 2022-08-22 | $51.34 | $51.40 | $50.72 | $50.85 | $50.85 | 1,404,503 |
| 2022-08-19 | $50.83 | $51.63 | $50.77 | $51.31 | $51.31 | 1,681,838 |
| 2022-08-18 | $50.64 | $50.84 | $50.26 | $50.79 | $50.79 | 924,142 |
| 2022-08-17 | $50.67 | $51.10 | $50.52 | $50.69 | $50.69 | 1,161,065 |
| 2022-08-16 | $50.09 | $50.79 | $49.95 | $50.69 | $50.69 | 1,491,933 |
| 2022-08-15 | $50.00 | $50.30 | $49.63 | $50.05 | $50.05 | 1,165,448 |
| 2022-08-12 | $50.25 | $50.34 | $49.59 | $49.94 | $49.94 | 1,103,825 |
| 2022-08-11 | $50.01 | $50.70 | $49.82 | $50.09 | $50.09 | 1,430,170 |
| 2022-08-10 | $49.91 | $50.12 | $49.65 | $49.94 | $49.94 | 1,350,243 |
| 2022-08-09 | $49.59 | $50.05 | $49.54 | $49.68 | $49.68 | 1,214,790 |
| 2022-08-08 | $49.47 | $49.79 | $49.38 | $49.54 | $49.54 | 1,164,035 |
| 2022-08-05 | $48.99 | $49.46 | $48.53 | $49.42 | $49.42 | 1,034,396 |
| 2022-08-04 | $49.42 | $49.84 | $48.90 | $48.94 | $48.94 | 1,616,525 |
| 2022-08-03 | $49.13 | $49.84 | $48.73 | $49.69 | $49.69 | 1,418,088 |
| 2022-08-02 | $49.85 | $49.95 | $49.09 | $49.20 | $49.20 | 1,698,165 |
| 2022-08-01 | $49.46 | $49.91 | $49.36 | $49.58 | $49.58 | 1,950,852 |
| 2022-07-29 | $48.89 | $49.52 | $48.66 | $49.35 | $49.35 | 6,999,153 |
| 2022-07-28 | $48.51 | $49.17 | $48.21 | $49.12 | $49.12 | 1,873,610 |
| 2022-07-27 | $48.89 | $48.89 | $47.14 | $48.56 | $48.56 | 2,590,637 |
| 2022-07-26 | $48.16 | $49.02 | $47.89 | $49.00 | $49.00 | 2,215,807 |
| 2022-07-25 | $47.75 | $48.64 | $47.66 | $48.61 | $48.61 | 2,223,067 |
| 2022-07-22 | $47.73 | $48.22 | $47.60 | $47.85 | $47.85 | 1,299,289 |
| 2022-07-21 | $47.89 | $48.10 | $47.43 | $47.61 | $47.61 | 1,400,189 |
| 2022-07-20 | $48.43 | $48.63 | $47.81 | $48.05 | $48.05 | 1,412,381 |
| 2022-07-19 | $48.44 | $48.63 | $48.13 | $48.42 | $48.42 | 1,656,148 |
| 2022-07-18 | $48.65 | $48.87 | $48.08 | $48.18 | $48.18 | 1,444,161 |
| 2022-07-15 | $49.31 | $49.44 | $48.53 | $48.73 | $48.73 | 1,662,638 |
| 2022-07-14 | $48.69 | $49.16 | $48.29 | $49.05 | $49.05 | 2,228,844 |
| 2022-07-13 | $48.80 | $49.99 | $48.76 | $49.46 | $49.46 | 3,327,746 |
| 2022-07-12 | $48.80 | $49.46 | $48.68 | $48.89 | $48.89 | 1,727,319 |
| 2022-07-11 | $48.70 | $49.26 | $48.48 | $48.74 | $48.74 | 1,530,621 |
| 2022-07-08 | $48.72 | $48.92 | $48.27 | $48.58 | $48.58 | 2,859,697 |
| 2022-07-07 | $48.20 | $48.61 | $47.84 | $48.57 | $48.57 | 2,565,606 |
| 2022-07-06 | $47.95 | $48.71 | $47.88 | $48.36 | $48.36 | 2,479,980 |
| 2022-07-05 | $48.43 | $48.73 | $47.47 | $48.25 | $47.88 | 2,448,152 |
| 2022-07-01 | $48.20 | $48.60 | $47.75 | $48.49 | $48.12 | 2,998,362 |
| 2022-06-30 | $48.30 | $48.52 | $47.84 | $48.05 | $47.69 | 2,355,735 |
| 2022-06-29 | $48.17 | $48.86 | $48.03 | $48.40 | $48.03 | 2,371,757 |
| 2022-06-28 | $48.33 | $48.45 | $47.60 | $47.89 | $47.53 | 2,188,069 |
| 2022-06-27 | $48.29 | $48.50 | $47.90 | $48.14 | $47.77 | 1,895,088 |
| 2022-06-24 | $47.61 | $48.52 | $47.02 | $48.44 | $48.07 | 3,771,821 |
| 2022-06-23 | $47.00 | $47.60 | $46.83 | $47.40 | $47.04 | 2,255,686 |
| 2022-06-22 | $46.87 | $47.40 | $46.39 | $46.97 | $46.61 | 2,385,695 |
| 2022-06-21 | $46.44 | $47.28 | $45.43 | $47.00 | $46.64 | 3,000,128 |
| 2022-06-17 | $45.47 | $46.05 | $44.69 | $45.39 | $45.05 | 8,967,712 |
| 2022-06-16 | $44.96 | $45.57 | $44.37 | $45.18 | $44.84 | 2,649,569 |
| 2022-06-15 | $45.51 | $45.93 | $45.00 | $45.31 | $44.97 | 2,610,478 |
| 2022-06-14 | $45.96 | $46.43 | $44.84 | $45.44 | $45.09 | 2,569,105 |
| 2022-06-13 | $46.70 | $47.08 | $45.65 | $45.86 | $45.51 | 2,676,771 |
| 2022-06-10 | $46.75 | $47.77 | $46.47 | $46.93 | $46.57 | 2,851,349 |
| 2022-06-09 | $47.56 | $48.80 | $46.97 | $47.00 | $46.64 | 3,877,177 |
| 2022-06-08 | $47.45 | $48.24 | $46.12 | $47.31 | $46.95 | 5,123,356 |
| 2022-06-07 | $45.36 | $46.64 | $45.31 | $46.60 | $46.25 | 3,181,375 |
| 2022-06-06 | $46.00 | $46.18 | $45.63 | $45.91 | $45.56 | 1,998,604 |
| 2022-06-03 | $45.81 | $46.11 | $45.39 | $45.73 | $45.38 | 2,478,408 |
| 2022-06-02 | $46.86 | $46.93 | $44.66 | $45.75 | $45.40 | 4,454,695 |
| 2022-06-01 | $47.86 | $47.98 | $46.22 | $47.00 | $46.64 | 2,458,226 |
| 2022-05-31 | $47.96 | $48.13 | $47.07 | $47.91 | $47.55 | 5,458,503 |
| 2022-05-27 | $47.99 | $48.24 | $47.67 | $48.21 | $47.84 | 1,554,186 |
| 2022-05-26 | $47.81 | $48.34 | $47.65 | $47.90 | $47.54 | 1,849,105 |
| 2022-05-25 | $47.76 | $48.06 | $47.32 | $47.98 | $47.62 | 2,121,218 |
| 2022-05-24 | $46.36 | $47.87 | $46.24 | $47.76 | $47.40 | 2,615,902 |
| 2022-05-23 | $46.50 | $46.89 | $45.94 | $46.16 | $45.81 | 2,285,893 |
| 2022-05-20 | $46.18 | $46.49 | $44.95 | $46.03 | $45.68 | 3,409,728 |
| 2022-05-19 | $45.80 | $46.57 | $45.02 | $46.06 | $45.71 | 2,583,166 |
| 2022-05-18 | $49.52 | $49.93 | $46.03 | $46.22 | $45.87 | 3,912,374 |
| 2022-05-17 | $50.28 | $50.65 | $48.59 | $50.28 | $49.90 | 2,909,618 |
| 2022-05-16 | $50.63 | $50.88 | $50.17 | $50.66 | $50.28 | 1,143,030 |
| 2022-05-13 | $50.20 | $50.57 | $49.84 | $50.55 | $50.17 | 1,705,993 |
| 2022-05-12 | $49.70 | $50.26 | $49.54 | $50.01 | $49.63 | 2,036,948 |
| 2022-05-11 | $49.50 | $50.20 | $49.16 | $49.35 | $48.98 | 1,953,067 |
| 2022-05-10 | $51.17 | $51.49 | $49.42 | $49.58 | $49.20 | 3,560,516 |
| 2022-05-09 | $49.51 | $51.94 | $49.34 | $51.39 | $51.00 | 6,194,423 |
| 2022-05-06 | $48.57 | $49.85 | $48.51 | $49.67 | $49.29 | 3,050,367 |
| 2022-05-05 | $47.80 | $48.88 | $47.80 | $48.62 | $48.25 | 3,219,363 |
| 2022-05-04 | $47.13 | $48.05 | $47.00 | $48.00 | $47.64 | 1,831,720 |
| 2022-05-03 | $46.99 | $47.67 | $46.80 | $47.12 | $46.76 | 2,125,828 |
| 2022-05-02 | $47.59 | $47.94 | $45.73 | $46.90 | $46.54 | 2,969,276 |
| 2022-04-29 | $48.04 | $48.32 | $47.15 | $47.22 | $46.86 | 2,354,737 |
| 2022-04-28 | $47.30 | $48.29 | $46.99 | $48.27 | $47.90 | 2,802,431 |
| 2022-04-27 | $46.60 | $47.30 | $46.44 | $47.04 | $46.68 | 2,527,074 |
| 2022-04-26 | $46.81 | $47.20 | $46.33 | $46.36 | $46.01 | 1,891,511 |
| 2022-04-25 | $47.08 | $47.34 | $45.94 | $46.83 | $46.47 | 2,012,345 |
| 2022-04-22 | $47.57 | $47.79 | $46.92 | $46.94 | $46.58 | 1,964,251 |
| 2022-04-21 | $47.14 | $47.80 | $47.00 | $47.48 | $47.12 | 1,774,932 |
| 2022-04-20 | $46.24 | $47.25 | $46.24 | $47.14 | $46.78 | 1,414,628 |
| 2022-04-19 | $45.53 | $46.34 | $45.53 | $46.20 | $45.85 | 1,458,805 |
| 2022-04-18 | $46.20 | $46.29 | $45.29 | $45.47 | $45.12 | 1,118,282 |
| 2022-04-14 | $46.00 | $46.43 | $45.87 | $46.20 | $45.85 | 1,424,493 |
| 2022-04-13 | $45.59 | $45.84 | $45.33 | $45.81 | $45.46 | 1,451,872 |
| 2022-04-12 | $45.61 | $46.08 | $45.35 | $45.71 | $45.36 | 1,536,870 |
| 2022-04-11 | $45.73 | $46.09 | $45.57 | $45.77 | $45.42 | 1,428,902 |
| 2022-04-08 | $45.31 | $45.54 | $45.02 | $45.47 | $45.12 | 1,665,856 |
| 2022-04-07 | $44.90 | $45.27 | $44.66 | $45.16 | $44.82 | 1,545,387 |
| 2022-04-06 | $44.61 | $45.04 | $44.35 | $44.89 | $44.55 | 2,165,360 |
| 2022-04-05 | $44.98 | $45.54 | $44.78 | $44.88 | $44.18 | 2,547,388 |
| 2022-04-04 | $44.95 | $45.01 | $44.05 | $44.99 | $44.28 | 1,893,514 |
| 2022-04-01 | $44.50 | $45.06 | $43.99 | $45.05 | $44.34 | 1,885,508 |
| 2022-03-31 | $44.12 | $44.73 | $43.92 | $44.57 | $43.87 | 1,952,722 |
| 2022-03-30 | $44.44 | $44.59 | $43.77 | $44.10 | $43.41 | 3,071,684 |
| 2022-03-29 | $44.54 | $44.95 | $44.37 | $44.73 | $44.03 | 1,665,760 |
| 2022-03-28 | $44.20 | $44.30 | $43.51 | $44.15 | $43.46 | 1,513,856 |
| 2022-03-25 | $43.48 | $44.55 | $43.39 | $44.53 | $43.83 | 1,945,933 |
| 2022-03-24 | $43.03 | $43.56 | $43.00 | $43.32 | $42.64 | 1,405,006 |
| 2022-03-23 | $43.30 | $43.82 | $42.99 | $43.01 | $42.33 | 2,260,136 |
| 2022-03-22 | $42.56 | $43.19 | $42.47 | $42.99 | $42.31 | 1,998,860 |
| 2022-03-21 | $42.61 | $43.18 | $42.45 | $42.47 | $41.80 | 1,526,080 |
| 2022-03-18 | $42.67 | $42.77 | $42.20 | $42.43 | $41.76 | 3,705,700 |
| 2022-03-17 | $42.70 | $43.10 | $42.34 | $42.74 | $42.07 | 1,439,521 |
| 2022-03-16 | $43.49 | $43.50 | $42.27 | $42.66 | $41.99 | 1,988,740 |
| 2022-03-15 | $43.01 | $43.68 | $42.96 | $43.47 | $42.79 | 2,424,065 |
| 2022-03-14 | $41.90 | $43.10 | $41.74 | $42.81 | $42.14 | 2,087,210 |
| 2022-03-11 | $41.99 | $42.50 | $41.85 | $42.17 | $41.51 | 2,412,701 |
| 2022-03-10 | $42.36 | $43.40 | $41.73 | $41.87 | $41.21 | 2,579,990 |
| 2022-03-09 | $42.78 | $43.98 | $42.54 | $42.63 | $41.96 | 3,872,192 |
| 2022-03-08 | $45.40 | $45.66 | $42.29 | $42.30 | $41.64 | 6,265,827 |
| 2022-03-07 | $45.31 | $45.87 | $44.72 | $45.52 | $44.81 | 3,639,669 |
| 2022-03-04 | $45.00 | $45.87 | $44.91 | $45.55 | $44.83 | 3,354,319 |
| 2022-03-03 | $45.21 | $45.91 | $45.17 | $45.55 | $44.83 | 2,194,144 |
| 2022-03-02 | $44.50 | $45.55 | $44.18 | $45.15 | $44.44 | 3,468,665 |
| 2022-03-01 | $44.84 | $45.28 | $44.09 | $44.41 | $43.71 | 2,365,045 |
| 2022-02-28 | $44.56 | $45.10 | $44.39 | $44.97 | $44.26 | 2,060,176 |
| 2022-02-25 | $43.73 | $45.23 | $43.59 | $45.19 | $44.48 | 1,959,130 |
| 2022-02-24 | $44.32 | $44.54 | $42.42 | $43.54 | $42.86 | 3,558,872 |
| 2022-02-23 | $44.90 | $45.07 | $44.52 | $44.67 | $43.97 | 2,343,002 |
| 2022-02-22 | $44.95 | $45.23 | $44.39 | $44.69 | $43.99 | 2,727,199 |
| 2022-02-18 | $44.16 | $44.98 | $44.10 | $44.95 | $44.24 | 6,644,654 |
| 2022-02-17 | $43.60 | $44.36 | $43.59 | $44.19 | $43.50 | 3,976,631 |
| 2022-02-16 | $44.21 | $44.61 | $43.38 | $43.67 | $42.98 | 2,240,731 |
| 2022-02-15 | $44.16 | $44.59 | $43.93 | $44.13 | $43.44 | 1,911,226 |
| 2022-02-14 | $44.28 | $44.45 | $43.13 | $44.03 | $43.34 | 1,769,328 |
| 2022-02-11 | $43.32 | $44.26 | $43.22 | $44.15 | $43.46 | 2,167,441 |
| 2022-02-10 | $43.46 | $43.80 | $43.08 | $43.19 | $42.51 | 2,090,545 |
| 2022-02-09 | $43.69 | $43.75 | $43.41 | $43.46 | $42.78 | 1,684,303 |
| 2022-02-08 | $43.75 | $43.90 | $43.49 | $43.62 | $42.93 | 1,838,602 |
| 2022-02-07 | $43.20 | $43.75 | $42.85 | $43.54 | $42.86 | 1,871,557 |
| 2022-02-04 | $44.45 | $44.45 | $42.94 | $43.09 | $42.41 | 3,403,075 |
| 2022-02-03 | $44.55 | $44.97 | $44.29 | $44.60 | $43.90 | 1,681,327 |
| 2022-02-02 | $44.05 | $44.81 | $43.99 | $44.54 | $43.84 | 2,105,772 |
| 2022-02-01 | $44.08 | $44.36 | $43.49 | $44.15 | $43.46 | 2,444,813 |
| 2022-01-31 | $44.04 | $44.35 | $43.74 | $44.12 | $43.43 | 4,713,951 |
| 2022-01-28 | $44.03 | $44.31 | $43.69 | $44.22 | $43.53 | 2,465,426 |
| 2022-01-27 | $43.78 | $44.67 | $43.78 | $44.21 | $43.52 | 1,758,326 |
| 2022-01-26 | $44.16 | $44.59 | $43.26 | $43.53 | $42.85 | 4,375,456 |
| 2022-01-25 | $45.13 | $45.24 | $44.31 | $44.39 | $43.69 | 2,721,393 |
| 2022-01-24 | $45.44 | $46.04 | $44.53 | $45.32 | $44.61 | 2,421,783 |
| 2022-01-21 | $44.99 | $45.54 | $44.89 | $45.30 | $44.59 | 2,199,325 |
| 2022-01-20 | $45.96 | $46.04 | $44.80 | $44.83 | $44.13 | 5,925,514 |
| 2022-01-19 | $46.22 | $46.77 | $45.91 | $46.04 | $45.32 | 3,403,827 |
| 2022-01-18 | $46.25 | $46.43 | $45.64 | $46.29 | $45.56 | 2,989,494 |
| 2022-01-14 | $45.85 | $46.43 | $45.53 | $46.38 | $45.65 | 1,814,696 |
| 2022-01-13 | $45.27 | $46.11 | $45.17 | $45.88 | $45.16 | 2,249,466 |
| 2022-01-12 | $44.88 | $45.34 | $44.72 | $45.21 | $44.50 | 1,895,492 |
| 2022-01-11 | $45.93 | $46.06 | $44.35 | $45.07 | $44.36 | 2,756,337 |
| 2022-01-10 | $46.02 | $46.39 | $45.77 | $45.84 | $45.12 | 3,842,851 |
| 2022-01-07 | $45.16 | $46.33 | $44.98 | $45.85 | $45.13 | 3,677,064 |
| 2022-01-06 | $44.40 | $45.55 | $44.14 | $45.03 | $44.32 | 5,655,463 |
| 2022-01-05 | $44.00 | $44.69 | $43.96 | $44.28 | $43.58 | 3,807,684 |
| 2022-01-04 | $43.83 | $44.62 | $43.80 | $44.12 | $43.07 | 2,727,472 |
| 2022-01-03 | $43.41 | $43.83 | $43.01 | $43.74 | $42.70 | 2,815,033 |
| 2021-12-31 | $43.26 | $43.55 | $43.12 | $43.46 | $42.42 | 1,083,448 |
| 2021-12-30 | $43.37 | $43.44 | $43.03 | $43.15 | $42.12 | 1,336,394 |
| 2021-12-29 | $43.45 | $43.52 | $42.89 | $43.22 | $42.19 | 1,530,149 |
| 2021-12-28 | $42.14 | $43.39 | $42.13 | $43.36 | $42.33 | 2,623,393 |
| 2021-12-27 | $41.92 | $42.18 | $41.76 | $42.18 | $41.17 | 1,934,280 |
| 2021-12-23 | $42.03 | $42.24 | $41.83 | $41.96 | $40.96 | 1,890,508 |
| 2021-12-22 | $42.22 | $42.50 | $41.85 | $41.97 | $40.97 | 2,414,347 |
| 2021-12-21 | $42.98 | $43.18 | $42.14 | $42.30 | $41.29 | 2,556,884 |
| 2021-12-20 | $42.80 | $43.47 | $42.70 | $43.22 | $42.19 | 3,205,971 |
| 2021-12-17 | $44.13 | $44.54 | $42.90 | $43.12 | $42.09 | 6,867,321 |
| 2021-12-16 | $43.52 | $44.30 | $43.34 | $44.18 | $43.13 | 3,059,592 |
| 2021-12-15 | $43.14 | $43.89 | $43.09 | $43.49 | $42.45 | 3,207,117 |
| 2021-12-14 | $43.71 | $44.10 | $42.98 | $43.07 | $42.04 | 4,116,221 |
| 2021-12-13 | $43.39 | $44.02 | $43.03 | $43.66 | $42.62 | 3,332,018 |
| 2021-12-10 | $42.45 | $43.26 | $42.36 | $43.15 | $42.12 | 2,738,690 |
| 2021-12-09 | $41.71 | $42.18 | $40.99 | $42.18 | $41.17 | 3,706,166 |
| 2021-12-08 | $41.13 | $43.30 | $41.13 | $41.83 | $40.83 | 4,397,720 |
| 2021-12-07 | $41.19 | $41.75 | $40.78 | $41.12 | $40.14 | 3,807,512 |
| 2021-12-06 | $41.42 | $41.97 | $41.20 | $41.30 | $40.31 | 2,706,177 |
| 2021-12-03 | $40.68 | $41.52 | $40.60 | $41.13 | $40.15 | 2,222,722 |
| 2021-12-02 | $40.07 | $40.72 | $40.07 | $40.52 | $39.55 | 2,268,443 |
| 2021-12-01 | $40.36 | $40.90 | $39.85 | $39.91 | $38.96 | 2,437,464 |
| 2021-11-30 | $41.05 | $41.29 | $40.26 | $40.33 | $39.37 | 4,696,994 |
| 2021-11-29 | $41.53 | $41.74 | $41.17 | $41.20 | $40.22 | 1,690,297 |
| 2021-11-26 | $41.23 | $41.97 | $41.23 | $41.52 | $40.53 | 1,342,088 |
| 2021-11-24 | $41.58 | $41.71 | $41.06 | $41.35 | $40.36 | 1,459,928 |
| 2021-11-23 | $41.19 | $41.72 | $40.99 | $41.51 | $40.52 | 2,185,694 |
| 2021-11-22 | $40.40 | $41.32 | $40.11 | $41.06 | $40.08 | 1,665,829 |
| 2021-11-19 | $41.16 | $41.38 | $40.50 | $40.58 | $39.61 | 1,911,306 |
| 2021-11-18 | $41.43 | $41.43 | $40.56 | $40.99 | $40.01 | 1,772,879 |
| 2021-11-17 | $41.32 | $41.65 | $41.18 | $41.59 | $40.60 | 1,293,385 |
| 2021-11-16 | $41.85 | $42.10 | $41.36 | $41.38 | $40.39 | 1,338,425 |
| 2021-11-15 | $41.70 | $41.87 | $41.21 | $41.73 | $40.73 | 1,818,898 |
| 2021-11-12 | $41.10 | $41.66 | $41.00 | $41.55 | $40.56 | 1,782,416 |
| 2021-11-11 | $41.26 | $41.31 | $40.91 | $40.93 | $39.95 | 1,613,890 |
| 2021-11-10 | $41.34 | $41.67 | $41.01 | $41.41 | $40.42 | 1,497,018 |
| 2021-11-09 | $40.98 | $41.51 | $40.86 | $41.28 | $40.29 | 1,783,389 |
| 2021-11-08 | $40.68 | $40.88 | $40.43 | $40.81 | $39.84 | 1,370,600 |
| 2021-11-05 | $41.08 | $41.27 | $40.66 | $40.73 | $39.76 | 1,854,563 |
| 2021-11-04 | $41.55 | $41.83 | $40.82 | $40.96 | $39.98 | 2,058,833 |
| 2021-11-03 | $40.38 | $41.62 | $40.37 | $41.57 | $40.58 | 2,731,942 |
| 2021-11-02 | $40.41 | $40.50 | $39.90 | $40.38 | $39.42 | 1,696,528 |
| 2021-11-01 | $39.92 | $40.43 | $39.91 | $40.41 | $39.45 | 2,076,982 |
| 2021-10-29 | $40.16 | $40.47 | $39.95 | $39.95 | $39.00 | 1,905,942 |
| 2021-10-28 | $39.87 | $40.22 | $39.76 | $40.19 | $39.23 | 2,496,425 |
| 2021-10-27 | $41.06 | $41.09 | $39.82 | $39.91 | $38.96 | 2,946,666 |
| 2021-10-26 | $40.11 | $40.86 | $40.06 | $40.77 | $39.80 | 2,359,919 |
| 2021-10-25 | $40.70 | $40.70 | $40.04 | $40.20 | $39.24 | 3,000,222 |
| 2021-10-22 | $40.63 | $40.90 | $40.51 | $40.70 | $39.73 | 2,424,943 |
| 2021-10-21 | $41.36 | $41.36 | $40.41 | $40.63 | $39.66 | 2,246,339 |
| 2021-10-20 | $40.88 | $41.53 | $40.75 | $41.28 | $40.29 | 1,728,202 |
| 2021-10-19 | $40.90 | $40.98 | $40.32 | $40.82 | $39.85 | 1,956,190 |
| 2021-10-18 | $41.06 | $41.30 | $40.57 | $40.86 | $39.88 | 2,183,379 |
| 2021-10-15 | $41.51 | $41.68 | $40.92 | $41.16 | $40.18 | 2,022,874 |
| 2021-10-14 | $41.52 | $41.70 | $41.26 | $41.49 | $40.50 | 1,940,564 |
| 2021-10-13 | $41.74 | $41.81 | $41.10 | $41.51 | $40.52 | 2,046,408 |
| 2021-10-12 | $41.92 | $42.16 | $41.59 | $41.76 | $40.76 | 2,252,564 |
| 2021-10-11 | $42.27 | $42.50 | $41.82 | $41.87 | $40.87 | 1,525,911 |
| 2021-10-08 | $42.17 | $42.57 | $42.09 | $42.21 | $41.20 | 1,578,243 |
| 2021-10-07 | $42.50 | $42.73 | $42.04 | $42.20 | $41.19 | 2,476,993 |
| 2021-10-06 | $42.26 | $42.52 | $41.71 | $42.50 | $41.49 | 1,997,480 |
| 2021-10-05 | $41.91 | $42.71 | $41.85 | $42.56 | $41.19 | 3,839,120 |
| 2021-10-04 | $41.46 | $42.19 | $41.46 | $42.11 | $40.75 | 2,477,561 |
| 2021-10-01 | $41.86 | $41.92 | $41.37 | $41.53 | $40.19 | 2,116,842 |
| 2021-09-30 | $42.87 | $42.97 | $41.80 | $41.81 | $40.46 | 2,791,449 |
| 2021-09-29 | $42.05 | $43.00 | $42.01 | $42.85 | $41.47 | 1,914,218 |
| 2021-09-28 | $42.36 | $42.55 | $41.78 | $42.06 | $40.70 | 2,067,399 |
| 2021-09-27 | $42.52 | $42.92 | $42.14 | $42.26 | $40.90 | 2,058,066 |
| 2021-09-24 | $42.36 | $42.73 | $42.27 | $42.43 | $41.06 | 1,229,799 |
| 2021-09-23 | $42.36 | $42.69 | $42.24 | $42.28 | $40.91 | 1,467,673 |
| 2021-09-22 | $42.56 | $42.59 | $41.76 | $42.36 | $40.99 | 2,552,502 |
| 2021-09-21 | $42.60 | $42.86 | $42.02 | $42.22 | $40.86 | 1,985,393 |
| 2021-09-20 | $42.72 | $43.10 | $42.35 | $42.60 | $41.22 | 3,753,860 |
| 2021-09-17 | $43.40 | $43.70 | $43.08 | $43.19 | $41.80 | 9,252,206 |
| 2021-09-16 | $44.06 | $44.28 | $43.26 | $43.52 | $42.11 | 3,001,626 |
| 2021-09-15 | $43.50 | $44.14 | $43.36 | $44.00 | $42.58 | 3,120,427 |
| 2021-09-14 | $43.83 | $43.98 | $43.07 | $43.36 | $41.96 | 2,845,491 |
| 2021-09-13 | $43.34 | $44.30 | $43.32 | $43.83 | $42.41 | 3,261,871 |
| 2021-09-10 | $42.97 | $43.26 | $42.45 | $43.15 | $41.76 | 2,283,716 |
| 2021-09-09 | $43.05 | $43.17 | $42.67 | $42.80 | $41.42 | 2,576,234 |
| 2021-09-08 | $43.11 | $43.77 | $42.82 | $43.02 | $41.63 | 3,398,892 |
| 2021-09-07 | $43.04 | $43.38 | $42.65 | $42.88 | $41.50 | 3,510,844 |
| 2021-09-03 | $42.85 | $43.44 | $42.73 | $43.05 | $41.66 | 2,893,419 |
| 2021-09-02 | $42.42 | $43.24 | $42.33 | $42.81 | $41.43 | 4,880,384 |
| 2021-09-01 | $42.67 | $43.40 | $42.04 | $42.59 | $41.21 | 4,993,594 |
| 2021-08-31 | $40.91 | $41.86 | $40.59 | $41.73 | $40.38 | 5,239,563 |
| 2021-08-30 | $41.23 | $41.49 | $40.90 | $40.96 | $39.64 | 2,647,659 |
| 2021-08-27 | $40.25 | $41.52 | $40.05 | $41.40 | $40.06 | 3,940,218 |
| 2021-08-26 | $40.80 | $41.06 | $40.31 | $40.43 | $39.12 | 4,937,884 |
| 2021-08-25 | $41.28 | $41.70 | $40.97 | $41.11 | $39.78 | 4,862,476 |
| 2021-08-24 | $42.61 | $42.62 | $41.93 | $42.02 | $40.66 | 3,436,790 |
| 2021-08-23 | $43.25 | $43.25 | $42.48 | $42.52 | $41.15 | 3,213,115 |
| 2021-08-20 | $43.28 | $43.79 | $42.97 | $43.28 | $41.88 | 4,783,105 |
| 2021-08-19 | $42.84 | $43.42 | $42.84 | $43.20 | $41.81 | 2,308,023 |
| 2021-08-18 | $43.84 | $43.89 | $42.75 | $42.78 | $41.40 | 2,054,389 |
| 2021-08-17 | $43.49 | $44.20 | $43.49 | $43.90 | $42.48 | 4,285,814 |
| 2021-08-16 | $43.29 | $44.04 | $43.20 | $43.44 | $42.04 | 2,461,227 |
| 2021-08-13 | $42.78 | $43.24 | $42.72 | $43.18 | $41.79 | 1,398,003 |
| 2021-08-12 | $42.85 | $43.02 | $42.50 | $42.59 | $41.21 | 1,684,964 |
| 2021-08-11 | $42.61 | $43.14 | $42.43 | $42.83 | $41.45 | 2,074,406 |
| 2021-08-10 | $42.46 | $42.63 | $42.29 | $42.51 | $41.14 | 2,165,066 |
| 2021-08-09 | $42.42 | $42.61 | $42.25 | $42.59 | $41.21 | 1,781,526 |
| 2021-08-06 | $42.20 | $42.59 | $42.11 | $42.30 | $40.93 | 2,600,623 |
| 2021-08-05 | $42.50 | $42.57 | $42.18 | $42.23 | $40.87 | 1,817,332 |
| 2021-08-04 | $43.22 | $43.29 | $42.36 | $42.45 | $41.08 | 2,545,591 |
| 2021-08-03 | $43.19 | $43.77 | $43.01 | $43.35 | $41.95 | 2,011,775 |
| 2021-08-02 | $43.72 | $43.75 | $43.26 | $43.31 | $41.91 | 3,087,027 |
| 2021-07-30 | $43.99 | $44.31 | $43.71 | $43.72 | $42.31 | 3,388,223 |
| 2021-07-29 | $44.10 | $44.40 | $43.91 | $43.94 | $42.52 | 1,610,269 |
| 2021-07-28 | $44.56 | $44.72 | $43.82 | $44.10 | $42.68 | 2,038,222 |
| 2021-07-27 | $44.74 | $45.09 | $44.48 | $44.69 | $43.25 | 2,274,934 |
| 2021-07-26 | $44.69 | $44.80 | $44.41 | $44.51 | $43.07 | 1,612,338 |
| 2021-07-23 | $44.37 | $44.69 | $44.12 | $44.57 | $43.13 | 1,828,498 |
| 2021-07-22 | $44.42 | $44.52 | $43.98 | $44.27 | $42.84 | 3,165,651 |
| 2021-07-21 | $45.26 | $45.41 | $44.54 | $44.59 | $43.15 | 2,843,322 |
| 2021-07-20 | $46.11 | $46.49 | $45.21 | $45.28 | $43.82 | 2,970,981 |
| 2021-07-19 | $45.55 | $46.19 | $45.10 | $45.91 | $44.43 | 2,804,119 |
| 2021-07-16 | $45.18 | $45.59 | $45.13 | $45.53 | $44.06 | 2,197,239 |
| 2021-07-15 | $44.24 | $45.12 | $44.24 | $45.06 | $43.61 | 2,156,718 |
| 2021-07-14 | $44.65 | $44.67 | $43.82 | $44.37 | $42.94 | 2,971,320 |
| 2021-07-13 | $45.10 | $45.36 | $44.53 | $44.71 | $43.27 | 3,267,679 |
| 2021-07-12 | $45.51 | $45.71 | $45.37 | $45.55 | $43.72 | 2,465,742 |
| 2021-07-09 | $45.85 | $46.07 | $45.52 | $45.64 | $43.80 | 2,078,793 |
| 2021-07-08 | $46.05 | $46.68 | $45.67 | $45.86 | $44.02 | 3,408,483 |
| 2021-07-07 | $45.41 | $46.20 | $45.41 | $46.08 | $44.23 | 4,122,683 |
| 2021-07-06 | $45.61 | $45.66 | $45.27 | $45.54 | $43.71 | 1,738,347 |
| 2021-07-02 | $45.86 | $45.97 | $45.55 | $45.66 | $43.82 | 1,832,431 |
| 2021-07-01 | $45.51 | $45.96 | $45.46 | $45.72 | $43.88 | 1,683,878 |
| 2021-06-30 | $45.68 | $45.91 | $45.39 | $45.59 | $43.76 | 2,904,060 |
| 2021-06-29 | $45.89 | $46.04 | $45.61 | $45.63 | $43.79 | 1,380,480 |
| 2021-06-28 | $45.76 | $45.97 | $45.62 | $45.86 | $44.02 | 1,580,531 |
| 2021-06-25 | $45.21 | $45.87 | $45.10 | $45.76 | $43.92 | 3,952,713 |
| 2021-06-24 | $45.15 | $45.53 | $44.77 | $45.20 | $43.38 | 2,983,159 |
| 2021-06-23 | $45.45 | $45.59 | $45.20 | $45.22 | $43.40 | 1,868,561 |
| 2021-06-22 | $45.65 | $46.01 | $45.35 | $45.59 | $43.76 | 2,237,530 |
| 2021-06-21 | $45.35 | $45.66 | $45.17 | $45.55 | $43.72 | 2,224,283 |
| 2021-06-18 | $45.53 | $45.61 | $45.16 | $45.27 | $43.45 | 4,264,217 |
| 2021-06-17 | $45.62 | $45.96 | $45.16 | $45.69 | $43.85 | 3,803,687 |
| 2021-06-16 | $45.53 | $45.61 | $45.20 | $45.52 | $43.69 | 3,053,920 |
| 2021-06-15 | $45.95 | $46.03 | $45.18 | $45.37 | $43.54 | 3,171,955 |
| 2021-06-14 | $46.00 | $46.03 | $45.41 | $45.82 | $43.98 | 2,739,191 |
| 2021-06-11 | $45.80 | $46.15 | $45.67 | $46.11 | $44.26 | 3,357,306 |
| 2021-06-10 | $45.76 | $46.44 | $45.40 | $45.72 | $43.88 | 4,541,943 |
| 2021-06-09 | $44.95 | $47.08 | $44.74 | $45.92 | $44.07 | 12,374,533 |
| 2021-06-08 | $49.58 | $49.65 | $48.78 | $49.12 | $47.14 | 2,601,231 |
| 2021-06-07 | $49.63 | $49.77 | $49.10 | $49.46 | $47.47 | 1,342,391 |
| 2021-06-04 | $49.38 | $49.76 | $49.10 | $49.68 | $47.68 | 1,315,617 |
| 2021-06-03 | $49.65 | $50.00 | $48.82 | $49.42 | $47.43 | 1,964,135 |
| 2021-06-02 | $49.03 | $49.66 | $48.56 | $49.66 | $47.66 | 1,760,254 |
| 2021-06-01 | $48.82 | $49.11 | $48.62 | $48.87 | $46.90 | 1,432,804 |
| 2021-05-28 | $47.93 | $48.79 | $47.89 | $48.67 | $46.71 | 2,086,716 |
| 2021-05-27 | $48.43 | $48.70 | $47.81 | $47.82 | $45.90 | 2,532,362 |
| 2021-05-26 | $48.30 | $48.59 | $48.23 | $48.36 | $46.41 | 1,387,994 |
| 2021-05-25 | $48.65 | $48.65 | $47.80 | $48.41 | $46.46 | 1,772,163 |
| 2021-05-24 | $48.40 | $48.91 | $48.37 | $48.64 | $46.68 | 1,366,837 |
| 2021-05-21 | $48.97 | $49.61 | $48.77 | $48.87 | $46.90 | 2,653,858 |
| 2021-05-20 | $48.32 | $49.34 | $48.17 | $48.86 | $46.89 | 2,955,611 |
| 2021-05-19 | $48.90 | $48.98 | $48.06 | $48.33 | $46.39 | 2,103,991 |
| 2021-05-18 | $49.23 | $49.50 | $48.74 | $48.81 | $46.85 | 2,326,545 |
| 2021-05-17 | $49.15 | $49.73 | $48.75 | $49.36 | $47.37 | 2,350,513 |
| 2021-05-14 | $49.66 | $50.08 | $49.26 | $49.27 | $47.29 | 1,160,964 |
| 2021-05-13 | $48.99 | $49.98 | $48.79 | $49.56 | $47.57 | 1,904,284 |
| 2021-05-12 | $50.06 | $50.06 | $49.17 | $49.20 | $47.22 | 2,162,534 |
| 2021-05-11 | $50.39 | $50.48 | $49.69 | $50.03 | $48.02 | 2,103,038 |
| 2021-05-10 | $49.46 | $50.52 | $49.46 | $50.15 | $48.13 | 1,769,572 |
| 2021-05-07 | $49.74 | $49.79 | $48.88 | $49.55 | $47.56 | 2,070,257 |
| 2021-05-06 | $49.26 | $49.96 | $49.14 | $49.82 | $47.82 | 2,397,226 |
| 2021-05-05 | $48.15 | $48.98 | $47.92 | $48.85 | $46.88 | 1,948,190 |
| 2021-05-04 | $48.49 | $48.63 | $47.95 | $48.25 | $46.31 | 1,535,183 |
| 2021-05-03 | $47.77 | $48.66 | $47.62 | $48.40 | $46.45 | 1,786,812 |
| 2021-04-30 | $48.15 | $48.15 | $47.62 | $47.75 | $45.83 | 1,893,849 |
| 2021-04-29 | $47.55 | $48.18 | $47.53 | $48.02 | $46.09 | 1,581,738 |
| 2021-04-28 | $48.19 | $48.44 | $47.45 | $47.57 | $45.66 | 1,971,468 |
| 2021-04-27 | $47.85 | $48.09 | $47.44 | $48.02 | $46.09 | 2,488,164 |
| 2021-04-26 | $48.82 | $48.87 | $47.80 | $47.92 | $45.99 | 3,295,186 |
| 2021-04-23 | $49.26 | $49.48 | $48.54 | $48.77 | $46.81 | 1,938,686 |
| 2021-04-22 | $50.36 | $50.36 | $49.53 | $49.53 | $47.54 | 1,707,282 |
| 2021-04-21 | $50.47 | $50.83 | $50.24 | $50.55 | $48.52 | 1,337,710 |
| 2021-04-20 | $49.68 | $50.52 | $49.58 | $50.14 | $48.12 | 2,185,925 |
| 2021-04-19 | $49.22 | $49.82 | $49.15 | $49.66 | $47.66 | 1,362,023 |
| 2021-04-16 | $49.09 | $49.67 | $48.83 | $49.40 | $47.41 | 1,478,994 |
| 2021-04-15 | $48.48 | $49.16 | $48.48 | $48.88 | $46.91 | 1,688,722 |
| 2021-04-14 | $48.85 | $48.93 | $48.10 | $48.44 | $46.49 | 1,477,044 |
| 2021-04-13 | $48.90 | $49.21 | $48.51 | $48.86 | $46.89 | 2,345,097 |
| 2021-04-12 | $48.19 | $48.90 | $48.10 | $48.83 | $46.87 | 1,732,414 |
| 2021-04-09 | $48.65 | $48.91 | $47.61 | $48.07 | $46.14 | 1,661,555 |
| 2021-04-08 | $49.06 | $49.29 | $48.54 | $48.75 | $46.79 | 2,176,371 |
| 2021-04-07 | $49.75 | $49.94 | $48.94 | $49.22 | $47.24 | 2,376,558 |
| 2021-04-06 | $50.08 | $50.48 | $49.59 | $50.09 | $47.72 | 2,575,191 |
| 2021-04-05 | $50.10 | $51.01 | $49.77 | $50.09 | $47.72 | 2,688,573 |
| 2021-04-01 | $50.16 | $50.44 | $49.03 | $49.97 | $47.60 | 2,994,801 |
| 2021-03-31 | $51.15 | $51.42 | $50.12 | $50.27 | $47.89 | 2,415,473 |
| 2021-03-30 | $51.96 | $52.18 | $51.23 | $51.38 | $48.95 | 2,732,963 |
| 2021-03-29 | $50.95 | $52.23 | $50.94 | $51.96 | $49.50 | 2,918,492 |
| 2021-03-26 | $49.49 | $50.94 | $49.09 | $50.87 | $48.46 | 3,137,630 |
| 2021-03-25 | $49.10 | $49.69 | $48.59 | $49.37 | $47.03 | 1,740,666 |
| 2021-03-24 | $49.94 | $49.94 | $48.66 | $48.77 | $46.46 | 2,535,948 |
| 2021-03-23 | $51.24 | $51.33 | $50.48 | $50.63 | $48.23 | 1,670,916 |
| 2021-03-22 | $49.60 | $51.03 | $49.39 | $51.02 | $48.60 | 1,921,296 |
| 2021-03-19 | $49.64 | $50.07 | $49.39 | $49.79 | $47.43 | 3,443,884 |
| 2021-03-18 | $48.70 | $49.71 | $48.70 | $49.52 | $47.17 | 1,923,244 |
| 2021-03-17 | $49.00 | $49.19 | $48.09 | $48.96 | $46.64 | 2,804,036 |
| 2021-03-16 | $47.69 | $49.06 | $47.64 | $48.90 | $46.58 | 2,174,226 |
| 2021-03-15 | $48.20 | $48.45 | $47.42 | $47.60 | $45.34 | 1,770,355 |
| 2021-03-12 | $47.74 | $47.99 | $47.49 | $47.96 | $45.69 | 2,259,578 |
| 2021-03-11 | $47.70 | $48.11 | $46.85 | $47.44 | $45.19 | 2,222,263 |
| 2021-03-10 | $45.51 | $48.66 | $44.90 | $47.88 | $45.61 | 6,788,100 |
| 2021-03-09 | $47.11 | $47.52 | $46.86 | $46.93 | $44.71 | 2,127,878 |
| 2021-03-08 | $46.80 | $47.94 | $46.43 | $47.25 | $45.01 | 3,157,515 |
| 2021-03-05 | $45.93 | $46.78 | $45.72 | $46.59 | $44.38 | 2,149,466 |
| 2021-03-04 | $46.05 | $46.35 | $45.58 | $45.80 | $43.63 | 1,707,996 |
| 2021-03-03 | $45.50 | $45.95 | $45.14 | $45.81 | $43.64 | 2,009,150 |
| 2021-03-02 | $45.54 | $45.88 | $45.09 | $45.62 | $43.46 | 1,983,709 |
| 2021-03-01 | $45.49 | $46.19 | $45.30 | $45.52 | $43.36 | 1,637,345 |
| 2021-02-26 | $45.74 | $46.14 | $45.33 | $45.48 | $43.32 | 2,397,238 |
| 2021-02-25 | $46.10 | $46.93 | $45.54 | $45.65 | $43.49 | 1,915,125 |
| 2021-02-24 | $46.29 | $46.53 | $45.96 | $46.24 | $44.05 | 1,320,444 |
| 2021-02-23 | $46.38 | $46.89 | $46.05 | $46.33 | $44.13 | 1,747,945 |
| 2021-02-22 | $46.38 | $46.63 | $45.49 | $46.13 | $43.94 | 2,335,449 |
| 2021-02-19 | $47.11 | $47.16 | $46.26 | $46.32 | $44.12 | 1,774,680 |
| 2021-02-18 | $46.38 | $47.75 | $46.14 | $47.14 | $44.91 | 1,992,705 |
| 2021-02-17 | $46.19 | $46.54 | $45.91 | $46.38 | $44.18 | 1,953,119 |
| 2021-02-16 | $46.70 | $46.88 | $46.05 | $46.11 | $43.92 | 1,982,078 |
| 2021-02-12 | $46.97 | $47.00 | $46.34 | $46.75 | $44.53 | 1,694,909 |
| 2021-02-11 | $47.55 | $47.56 | $46.81 | $46.97 | $44.74 | 1,299,860 |
| 2021-02-10 | $47.29 | $47.91 | $47.10 | $47.55 | $45.30 | 1,697,973 |
| 2021-02-09 | $47.31 | $47.33 | $46.53 | $47.00 | $44.77 | 1,480,018 |
| 2021-02-08 | $47.59 | $47.71 | $46.64 | $47.12 | $44.89 | 1,957,028 |
| 2021-02-05 | $46.98 | $47.74 | $46.71 | $47.50 | $45.25 | 1,290,113 |
| 2021-02-04 | $47.08 | $47.40 | $46.66 | $46.93 | $44.71 | 2,046,539 |
| 2021-02-03 | $47.15 | $47.28 | $46.26 | $47.12 | $44.89 | 1,567,087 |
| 2021-02-02 | $48.07 | $48.07 | $47.09 | $47.26 | $45.02 | 2,424,324 |
| 2021-02-01 | $48.04 | $48.31 | $47.43 | $48.03 | $45.75 | 2,367,439 |
| 2021-01-29 | $48.84 | $50.10 | $47.69 | $48.11 | $45.83 | 4,264,468 |
| 2021-01-28 | $52.00 | $53.50 | $48.03 | $48.75 | $46.44 | 6,513,462 |
| 2021-01-27 | $50.12 | $53.77 | $49.97 | $52.71 | $50.21 | 5,732,251 |
| 2021-01-26 | $47.91 | $50.04 | $47.64 | $49.95 | $47.58 | 3,477,826 |
| 2021-01-25 | $46.58 | $48.97 | $46.42 | $48.00 | $45.73 | 4,226,655 |
| 2021-01-22 | $46.65 | $46.84 | $45.88 | $46.58 | $44.37 | 1,770,642 |
| 2021-01-21 | $45.97 | $46.63 | $45.92 | $46.62 | $44.41 | 1,808,469 |
| 2021-01-20 | $46.24 | $46.30 | $45.58 | $46.04 | $43.86 | 2,519,846 |
| 2021-01-19 | $46.59 | $46.78 | $46.22 | $46.38 | $44.18 | 2,570,612 |
| 2021-01-15 | $45.72 | $46.48 | $45.53 | $46.42 | $44.22 | 3,477,120 |
| 2021-01-14 | $45.71 | $46.18 | $45.12 | $45.87 | $43.70 | 2,588,099 |
| 2021-01-13 | $45.48 | $45.76 | $44.85 | $45.43 | $43.28 | 3,058,410 |
| 2021-01-12 | $46.00 | $46.13 | $45.08 | $45.49 | $43.33 | 3,197,046 |
| 2021-01-11 | $46.86 | $47.07 | $45.84 | $46.03 | $43.85 | 1,991,037 |
| 2021-01-08 | $47.31 | $47.39 | $46.36 | $46.86 | $44.64 | 3,143,661 |
| 2021-01-07 | $47.50 | $47.93 | $47.12 | $47.22 | $44.98 | 2,339,845 |
| 2021-01-06 | $48.88 | $49.28 | $47.51 | $47.91 | $45.28 | 3,058,752 |
| 2021-01-05 | $48.13 | $48.98 | $48.13 | $48.90 | $46.22 | 2,479,454 |
| 2021-01-04 | $48.20 | $48.67 | $47.86 | $48.53 | $45.87 | 2,134,068 |
| 2020-12-31 | $48.00 | $48.40 | $47.74 | $48.35 | $45.70 | 869,319 |
| 2020-12-30 | $48.37 | $48.58 | $47.86 | $48.02 | $45.39 | 1,106,131 |
| 2020-12-29 | $48.46 | $48.83 | $48.33 | $48.42 | $45.77 | 1,135,574 |
| 2020-12-28 | $48.55 | $48.78 | $48.07 | $48.43 | $45.78 | 975,965 |
| 2020-12-24 | $48.00 | $48.66 | $48.00 | $48.55 | $45.89 | 673,902 |
| 2020-12-23 | $48.00 | $48.34 | $47.81 | $48.11 | $45.47 | 956,957 |
| 2020-12-22 | $48.38 | $48.52 | $47.54 | $47.76 | $45.14 | 2,198,289 |
| 2020-12-21 | $47.48 | $48.39 | $46.95 | $48.32 | $45.67 | 3,087,864 |
| 2020-12-18 | $47.77 | $47.95 | $47.37 | $47.57 | $44.96 | 4,015,266 |
| 2020-12-17 | $47.36 | $47.89 | $47.08 | $47.78 | $45.16 | 1,778,064 |
| 2020-12-16 | $46.81 | $47.37 | $46.81 | $47.11 | $44.53 | 1,774,122 |
| 2020-12-15 | $46.82 | $47.00 | $46.44 | $46.82 | $44.25 | 1,665,811 |
| 2020-12-14 | $47.33 | $47.79 | $46.62 | $46.71 | $44.15 | 2,239,243 |
| 2020-12-11 | $47.19 | $47.50 | $47.01 | $47.21 | $44.62 | 2,138,783 |
| 2020-12-10 | $47.21 | $47.58 | $46.88 | $47.31 | $44.72 | 2,810,296 |
| 2020-12-09 | $47.88 | $48.16 | $46.62 | $47.28 | $44.69 | 5,747,122 |
| 2020-12-08 | $48.39 | $48.54 | $47.59 | $48.26 | $45.62 | 2,952,191 |
| 2020-12-07 | $48.65 | $48.80 | $48.13 | $48.31 | $45.66 | 2,670,442 |
| 2020-12-04 | $48.62 | $48.87 | $48.46 | $48.50 | $45.84 | 1,635,258 |
| 2020-12-03 | $49.01 | $49.41 | $48.51 | $48.74 | $46.07 | 1,793,122 |
| 2020-12-02 | $50.30 | $50.77 | $48.46 | $49.07 | $46.38 | 2,324,321 |
| 2020-12-01 | $49.98 | $50.33 | $49.70 | $50.25 | $47.50 | 1,863,929 |
| 2020-11-30 | $49.02 | $50.05 | $48.79 | $50.02 | $47.28 | 2,449,468 |
| 2020-11-27 | $49.19 | $49.41 | $48.70 | $48.98 | $46.30 | 434,114 |
| 2020-11-25 | $49.68 | $49.85 | $48.84 | $48.92 | $46.24 | 1,466,833 |
| 2020-11-24 | $49.36 | $49.57 | $49.06 | $49.37 | $46.66 | 1,598,003 |
| 2020-11-23 | $48.87 | $49.43 | $48.72 | $49.11 | $46.42 | 1,702,227 |
| 2020-11-20 | $49.42 | $49.77 | $48.72 | $48.98 | $46.30 | 1,423,606 |
| 2020-11-19 | $48.87 | $49.35 | $48.55 | $49.32 | $46.62 | 966,066 |
| 2020-11-18 | $49.49 | $49.95 | $49.01 | $49.04 | $46.35 | 2,543,398 |
| 2020-11-17 | $49.51 | $49.89 | $49.12 | $49.38 | $46.67 | 1,841,490 |
| 2020-11-16 | $48.97 | $49.97 | $48.82 | $49.90 | $47.17 | 2,668,159 |
| 2020-11-13 | $48.66 | $49.32 | $48.44 | $49.19 | $46.49 | 1,507,877 |
| 2020-11-12 | $48.41 | $48.57 | $47.81 | $48.53 | $45.87 | 1,177,442 |
| 2020-11-11 | $47.52 | $48.36 | $47.50 | $48.29 | $45.64 | 1,882,943 |
| 2020-11-10 | $46.12 | $47.29 | $45.51 | $47.29 | $44.70 | 2,253,157 |
| 2020-11-09 | $47.64 | $48.08 | $46.10 | $46.12 | $43.59 | 3,747,245 |
| 2020-11-06 | $48.07 | $48.73 | $47.72 | $47.99 | $45.36 | 1,104,652 |
| 2020-11-05 | $48.15 | $48.39 | $47.70 | $48.06 | $45.43 | 1,394,864 |
| 2020-11-04 | $48.17 | $48.58 | $47.55 | $47.69 | $45.08 | 1,149,540 |
| 2020-11-03 | $47.88 | $48.70 | $47.62 | $47.89 | $45.27 | 1,089,993 |
| 2020-11-02 | $47.09 | $47.72 | $47.06 | $47.68 | $45.07 | 2,348,752 |
| 2020-10-30 | $46.74 | $47.21 | $46.35 | $46.67 | $44.11 | 1,458,357 |
| 2020-10-29 | $47.10 | $47.40 | $46.46 | $46.77 | $44.21 | 1,994,052 |
| 2020-10-28 | $47.90 | $48.24 | $47.02 | $47.07 | $44.49 | 1,913,475 |
| 2020-10-27 | $48.24 | $48.98 | $47.97 | $48.24 | $45.60 | 1,677,428 |
| 2020-10-26 | $48.47 | $48.56 | $47.72 | $48.29 | $45.64 | 2,015,353 |
| 2020-10-23 | $48.22 | $48.84 | $47.98 | $48.55 | $45.89 | 1,474,747 |
| 2020-10-22 | $47.69 | $48.06 | $47.41 | $47.91 | $45.28 | 1,486,212 |
| 2020-10-21 | $47.38 | $48.08 | $47.35 | $47.75 | $45.13 | 1,664,953 |
| 2020-10-20 | $48.91 | $48.99 | $47.60 | $47.67 | $45.06 | 2,185,828 |
| 2020-10-19 | $48.81 | $49.49 | $48.48 | $48.63 | $45.97 | 1,729,161 |
| 2020-10-16 | $49.40 | $49.74 | $48.92 | $48.94 | $46.26 | 1,430,220 |
| 2020-10-15 | $49.11 | $49.38 | $48.81 | $49.16 | $46.47 | 1,168,733 |
| 2020-10-14 | $49.49 | $49.88 | $49.15 | $49.46 | $46.75 | 956,822 |
| 2020-10-13 | $49.25 | $49.85 | $49.15 | $49.61 | $46.89 | 1,246,529 |
| 2020-10-12 | $48.70 | $49.24 | $48.47 | $49.12 | $46.43 | 1,981,767 |
| 2020-10-09 | $48.35 | $48.78 | $48.08 | $48.47 | $45.81 | 1,467,773 |
| 2020-10-08 | $48.29 | $48.70 | $47.86 | $48.42 | $45.77 | 1,697,138 |
| 2020-10-07 | $48.23 | $48.59 | $47.81 | $48.25 | $45.61 | 2,727,766 |
| 2020-10-06 | $48.89 | $49.15 | $48.48 | $48.58 | $45.59 | 1,929,203 |
| 2020-10-05 | $49.00 | $49.38 | $48.43 | $48.98 | $45.96 | 3,132,707 |
| 2020-10-02 | $48.19 | $49.03 | $47.87 | $48.81 | $45.80 | 1,298,094 |
| 2020-10-01 | $48.31 | $48.89 | $46.99 | $48.52 | $45.53 | 2,396,109 |
| 2020-09-30 | $48.21 | $48.73 | $47.87 | $48.37 | $45.39 | 2,394,619 |
| 2020-09-29 | $48.12 | $48.19 | $47.72 | $48.02 | $45.06 | 1,693,354 |
| 2020-09-28 | $47.89 | $48.37 | $47.45 | $47.98 | $45.02 | 2,128,881 |
| 2020-09-25 | $46.73 | $47.96 | $46.53 | $47.56 | $44.63 | 2,417,152 |
| 2020-09-24 | $45.08 | $46.91 | $44.95 | $46.81 | $43.93 | 3,079,162 |
| 2020-09-23 | $45.86 | $46.18 | $45.18 | $45.18 | $42.40 | 2,353,818 |
| 2020-09-22 | $46.18 | $46.39 | $45.39 | $45.66 | $42.85 | 3,598,957 |
| 2020-09-21 | $45.30 | $47.05 | $45.28 | $46.07 | $43.23 | 3,348,917 |
| 2020-09-18 | $45.50 | $46.29 | $45.27 | $45.44 | $42.64 | 7,982,901 |
| 2020-09-17 | $45.23 | $45.72 | $44.89 | $45.59 | $42.78 | 2,852,113 |
| 2020-09-16 | $45.63 | $46.02 | $45.11 | $45.26 | $42.47 | 2,520,819 |
| 2020-09-15 | $45.89 | $45.98 | $45.31 | $45.52 | $42.72 | 3,923,058 |
| 2020-09-14 | $45.69 | $46.43 | $45.36 | $45.82 | $43.00 | 2,785,243 |
| 2020-09-11 | $45.30 | $45.70 | $44.97 | $45.50 | $42.70 | 3,330,180 |
| 2020-09-10 | $45.60 | $46.16 | $45.11 | $45.32 | $42.53 | 3,364,041 |
| 2020-09-09 | $45.82 | $46.48 | $45.43 | $45.59 | $42.78 | 3,064,397 |
| 2020-09-08 | $47.33 | $47.49 | $44.53 | $45.22 | $42.43 | 6,034,517 |
| 2020-09-04 | $48.91 | $49.03 | $46.71 | $47.58 | $44.65 | 3,866,136 |
| 2020-09-03 | $49.74 | $52.37 | $47.80 | $48.53 | $45.54 | 6,513,630 |
| 2020-09-02 | $51.70 | $52.82 | $51.35 | $52.45 | $49.22 | 2,801,188 |
| 2020-09-01 | $52.81 | $52.88 | $51.19 | $51.40 | $48.23 | 3,062,246 |
| 2020-08-31 | $52.35 | $52.71 | $52.02 | $52.61 | $49.37 | 2,018,768 |
| 2020-08-28 | $53.29 | $53.29 | $51.93 | $52.14 | $48.93 | 1,827,570 |
| 2020-08-27 | $53.51 | $54.08 | $53.26 | $53.29 | $50.01 | 1,432,087 |
| 2020-08-26 | $52.90 | $53.50 | $52.39 | $53.48 | $50.19 | 1,375,462 |
| 2020-08-25 | $53.00 | $53.18 | $52.54 | $53.03 | $49.76 | 1,359,726 |
| 2020-08-24 | $52.75 | $53.10 | $52.15 | $52.69 | $49.44 | 1,510,587 |
| 2020-08-21 | $52.54 | $52.69 | $52.04 | $52.54 | $49.30 | 2,132,498 |
| 2020-08-20 | $52.14 | $52.84 | $52.04 | $52.40 | $49.17 | 1,490,691 |
| 2020-08-19 | $52.47 | $52.75 | $52.23 | $52.38 | $49.15 | 1,033,748 |
| 2020-08-18 | $52.26 | $52.82 | $51.85 | $52.44 | $49.21 | 1,487,813 |
| 2020-08-17 | $51.65 | $52.55 | $51.41 | $52.28 | $49.06 | 1,516,951 |
| 2020-08-14 | $51.29 | $51.95 | $51.04 | $51.63 | $48.45 | 1,246,928 |
| 2020-08-13 | $50.99 | $51.38 | $50.53 | $51.18 | $48.03 | 864,656 |
| 2020-08-12 | $50.00 | $51.27 | $49.93 | $50.96 | $47.82 | 1,345,823 |
| 2020-08-11 | $50.34 | $50.56 | $49.68 | $49.77 | $46.70 | 1,535,964 |
| 2020-08-10 | $50.18 | $50.46 | $49.79 | $50.40 | $47.30 | 1,104,265 |
| 2020-08-07 | $49.90 | $50.09 | $49.26 | $49.97 | $46.89 | 1,242,469 |
| 2020-08-06 | $49.75 | $50.00 | $49.31 | $49.88 | $46.81 | 1,249,952 |
| 2020-08-05 | $50.29 | $50.46 | $49.41 | $49.74 | $46.68 | 1,836,155 |
| 2020-08-04 | $49.66 | $50.54 | $49.61 | $50.45 | $47.34 | 2,151,349 |
| 2020-08-03 | $49.68 | $50.21 | $49.44 | $49.71 | $46.65 | 2,127,535 |
| 2020-07-31 | $49.30 | $49.87 | $48.96 | $49.57 | $46.52 | 1,615,563 |
| 2020-07-30 | $50.15 | $50.20 | $49.10 | $49.31 | $46.27 | 1,376,558 |
| 2020-07-29 | $50.60 | $50.78 | $49.98 | $50.20 | $47.11 | 1,770,517 |
| 2020-07-28 | $49.51 | $50.64 | $49.51 | $50.23 | $47.14 | 2,220,785 |
| 2020-07-27 | $49.21 | $49.56 | $49.06 | $49.49 | $46.44 | 1,439,732 |
| 2020-07-24 | $49.75 | $50.23 | $49.21 | $49.40 | $46.36 | 1,076,591 |
| 2020-07-23 | $49.25 | $49.90 | $49.10 | $49.63 | $46.57 | 1,852,996 |
| 2020-07-22 | $49.44 | $49.44 | $48.29 | $49.34 | $46.30 | 1,411,421 |
| 2020-07-21 | $49.15 | $49.95 | $49.15 | $49.35 | $46.31 | 2,452,066 |
| 2020-07-20 | $49.50 | $49.59 | $48.87 | $49.22 | $46.19 | 1,488,856 |
| 2020-07-17 | $49.80 | $49.96 | $49.49 | $49.60 | $46.54 | 2,455,166 |
| 2020-07-16 | $49.17 | $49.84 | $49.17 | $49.55 | $46.50 | 2,113,440 |
| 2020-07-15 | $50.51 | $50.70 | $49.08 | $49.21 | $46.18 | 1,625,138 |
| 2020-07-14 | $49.51 | $50.50 | $49.51 | $50.31 | $47.21 | 2,213,447 |
| 2020-07-13 | $50.32 | $50.47 | $49.71 | $49.83 | $46.44 | 1,814,692 |
| 2020-07-10 | $49.50 | $50.75 | $49.50 | $50.28 | $46.86 | 2,111,433 |
| 2020-07-09 | $49.34 | $49.86 | $49.26 | $49.41 | $46.05 | 1,180,251 |
| 2020-07-08 | $49.60 | $49.64 | $49.18 | $49.53 | $46.16 | 1,214,439 |
| 2020-07-07 | $49.17 | $49.85 | $49.00 | $49.73 | $46.34 | 1,646,767 |
| 2020-07-06 | $49.47 | $49.86 | $49.02 | $49.31 | $45.95 | 1,939,757 |
| 2020-07-02 | $49.46 | $49.87 | $49.10 | $49.32 | $45.96 | 1,683,721 |
| 2020-07-01 | $49.55 | $49.85 | $49.17 | $49.31 | $45.95 | 1,434,464 |
| 2020-06-30 | $49.47 | $49.72 | $49.16 | $49.63 | $46.25 | 1,413,873 |
| 2020-06-29 | $48.67 | $49.79 | $48.25 | $49.25 | $45.90 | 1,491,163 |
| 2020-06-26 | $49.64 | $49.83 | $48.16 | $48.40 | $45.10 | 2,212,946 |
| 2020-06-25 | $48.88 | $49.83 | $48.88 | $49.60 | $46.22 | 1,876,497 |
| 2020-06-24 | $49.00 | $49.04 | $48.24 | $48.86 | $45.53 | 1,585,891 |
| 2020-06-23 | $49.89 | $49.91 | $49.01 | $49.10 | $45.76 | 2,161,401 |
| 2020-06-22 | $49.83 | $50.35 | $49.35 | $49.81 | $46.42 | 2,206,990 |
| 2020-06-19 | $49.33 | $49.86 | $48.92 | $49.14 | $45.79 | 2,061,353 |
| 2020-06-18 | $49.27 | $49.77 | $48.57 | $49.05 | $45.71 | 1,303,146 |
| 2020-06-17 | $49.10 | $49.71 | $48.91 | $49.41 | $46.05 | 1,358,500 |
| 2020-06-16 | $48.33 | $49.62 | $48.12 | $49.17 | $45.82 | 2,245,475 |
| 2020-06-15 | $47.26 | $48.40 | $46.68 | $48.38 | $45.09 | 2,087,928 |
| 2020-06-12 | $48.16 | $48.45 | $46.94 | $47.07 | $43.87 | 2,400,079 |
| 2020-06-11 | $48.39 | $49.25 | $47.85 | $47.97 | $44.70 | 2,160,315 |
| 2020-06-10 | $49.44 | $49.89 | $48.88 | $48.94 | $45.61 | 2,055,163 |
| 2020-06-09 | $50.00 | $50.10 | $48.99 | $49.53 | $46.16 | 2,477,847 |
| 2020-06-08 | $47.54 | $49.90 | $47.34 | $49.89 | $46.49 | 3,154,315 |
| 2020-06-05 | $48.30 | $48.47 | $47.06 | $48.18 | $44.90 | 4,711,157 |
| 2020-06-04 | $49.05 | $50.05 | $48.32 | $48.77 | $45.45 | 3,945,320 |
| 2020-06-03 | $51.96 | $51.99 | $48.65 | $48.82 | $45.50 | 8,713,492 |
| 2020-06-02 | $51.20 | $52.06 | $50.98 | $52.01 | $48.47 | 3,185,398 |
| 2020-06-01 | $51.49 | $52.44 | $50.52 | $51.72 | $48.20 | 3,165,729 |
| 2020-05-29 | $49.53 | $51.06 | $49.25 | $50.98 | $47.51 | 3,328,876 |
| 2020-05-28 | $49.13 | $49.90 | $48.68 | $49.52 | $46.15 | 2,076,965 |
| 2020-05-27 | $47.00 | $48.69 | $46.93 | $48.66 | $45.35 | 2,155,046 |
| 2020-05-26 | $48.45 | $48.45 | $46.98 | $47.36 | $44.14 | 2,600,337 |
| 2020-05-22 | $47.20 | $48.47 | $47.10 | $48.35 | $45.06 | 1,868,525 |
| 2020-05-21 | $48.17 | $48.20 | $46.90 | $47.18 | $43.97 | 4,265,447 |
| 2020-05-20 | $49.55 | $49.55 | $47.65 | $48.17 | $44.89 | 4,662,183 |
| 2020-05-19 | $51.05 | $51.13 | $49.18 | $49.62 | $46.24 | 2,690,669 |
| 2020-05-18 | $53.72 | $53.87 | $50.84 | $50.94 | $47.47 | 3,283,019 |
| 2020-05-15 | $53.00 | $53.92 | $53.00 | $53.53 | $49.89 | 5,582,870 |
| 2020-05-14 | $52.74 | $53.52 | $52.59 | $52.97 | $49.36 | 2,064,010 |
| 2020-05-13 | $52.33 | $53.05 | $51.94 | $52.50 | $48.93 | 1,535,735 |
| 2020-05-12 | $52.17 | $52.96 | $52.00 | $52.40 | $48.83 | 1,383,707 |
| 2020-05-11 | $51.38 | $52.49 | $51.27 | $51.96 | $48.42 | 1,422,396 |
| 2020-05-08 | $50.70 | $51.36 | $50.35 | $51.26 | $47.77 | 1,182,561 |
| 2020-05-07 | $50.96 | $50.99 | $50.13 | $50.24 | $46.82 | 1,978,580 |
| 2020-05-06 | $50.95 | $51.20 | $50.51 | $50.56 | $47.12 | 1,861,074 |
| 2020-05-05 | $50.55 | $51.38 | $50.26 | $50.88 | $47.42 | 1,555,451 |
| 2020-05-04 | $50.51 | $51.05 | $49.84 | $50.78 | $47.32 | 1,929,000 |
| 2020-05-01 | $49.64 | $50.74 | $49.18 | $50.41 | $46.98 | 1,911,511 |
| 2020-04-30 | $50.87 | $50.98 | $49.59 | $49.98 | $46.58 | 2,574,053 |
| 2020-04-29 | $49.74 | $51.01 | $49.37 | $50.18 | $46.76 | 2,588,735 |
| 2020-04-28 | $51.29 | $51.68 | $50.67 | $50.98 | $47.51 | 1,673,287 |
| 2020-04-27 | $50.62 | $51.48 | $50.58 | $51.24 | $47.75 | 1,384,476 |
| 2020-04-24 | $50.82 | $50.89 | $49.93 | $50.75 | $47.29 | 2,005,545 |
| 2020-04-23 | $50.31 | $51.05 | $49.83 | $50.54 | $47.10 | 2,428,014 |
| 2020-04-22 | $50.41 | $51.01 | $49.98 | $50.80 | $47.34 | 1,285,302 |
| 2020-04-21 | $51.40 | $51.80 | $49.60 | $50.44 | $47.01 | 1,679,561 |
| 2020-04-20 | $50.58 | $52.46 | $50.00 | $51.30 | $47.81 | 2,461,105 |
| 2020-04-17 | $51.37 | $51.49 | $49.19 | $50.34 | $46.91 | 3,683,804 |
| 2020-04-16 | $51.02 | $52.14 | $50.44 | $51.11 | $47.63 | 4,352,153 |
| 2020-04-15 | $51.42 | $51.47 | $49.53 | $50.50 | $47.06 | 3,470,955 |
| 2020-04-14 | $49.50 | $50.37 | $49.05 | $50.07 | $46.66 | 2,747,667 |
| 2020-04-13 | $47.49 | $48.54 | $46.83 | $48.50 | $45.20 | 1,735,946 |
| 2020-04-09 | $45.67 | $48.71 | $45.63 | $47.75 | $44.50 | 3,517,286 |
| 2020-04-08 | $46.50 | $47.23 | $45.61 | $46.16 | $43.02 | 3,087,934 |
| 2020-04-07 | $47.73 | $48.31 | $46.16 | $46.74 | $43.23 | 3,378,940 |
| 2020-04-06 | $49.68 | $49.76 | $47.55 | $47.61 | $44.03 | 3,753,413 |
| 2020-04-03 | $46.98 | $49.85 | $46.98 | $49.53 | $45.81 | 3,582,043 |
| 2020-04-02 | $45.44 | $47.54 | $45.44 | $47.45 | $43.89 | 2,249,886 |
| 2020-04-01 | $45.11 | $47.49 | $44.75 | $45.98 | $42.53 | 2,728,941 |
| 2020-03-31 | $46.52 | $47.20 | $45.82 | $46.16 | $42.69 | 2,287,701 |
| 2020-03-30 | $44.95 | $46.81 | $44.52 | $46.53 | $43.04 | 3,419,237 |
| 2020-03-27 | $42.99 | $45.30 | $42.75 | $44.19 | $40.87 | 3,227,405 |
| 2020-03-26 | $41.66 | $44.22 | $40.70 | $43.59 | $40.32 | 5,066,187 |
| 2020-03-25 | $43.13 | $43.78 | $41.18 | $41.41 | $38.30 | 4,923,284 |
| 2020-03-24 | $43.93 | $45.06 | $42.05 | $43.50 | $40.23 | 4,339,091 |
| 2020-03-23 | $45.08 | $45.56 | $42.04 | $42.93 | $39.71 | 3,699,258 |
| 2020-03-20 | $47.13 | $48.70 | $45.17 | $45.30 | $41.90 | 3,896,721 |
| 2020-03-19 | $50.26 | $50.36 | $46.01 | $47.50 | $43.93 | 5,027,515 |
| 2020-03-18 | $53.50 | $54.75 | $48.32 | $50.48 | $46.69 | 5,091,197 |
| 2020-03-17 | $50.29 | $57.54 | $50.15 | $53.84 | $49.80 | 10,354,041 |
| 2020-03-16 | $46.52 | $51.54 | $45.71 | $49.30 | $45.60 | 5,715,886 |
| 2020-03-13 | $48.54 | $49.37 | $45.42 | $49.28 | $45.58 | 5,262,764 |
| 2020-03-12 | $47.84 | $50.76 | $47.42 | $47.68 | $44.10 | 4,757,330 |
| 2020-03-11 | $50.48 | $50.79 | $49.59 | $50.47 | $46.68 | 2,904,690 |
| 2020-03-10 | $50.91 | $51.47 | $48.91 | $51.26 | $47.41 | 5,558,463 |
| 2020-03-09 | $49.69 | $52.00 | $49.23 | $50.20 | $46.43 | 4,004,624 |
| 2020-03-06 | $51.83 | $52.85 | $50.60 | $51.76 | $47.87 | 3,443,827 |
| 2020-03-05 | $52.70 | $53.83 | $51.99 | $53.10 | $49.11 | 4,826,250 |
| 2020-03-04 | $50.00 | $52.83 | $49.78 | $52.72 | $48.76 | 9,417,418 |
| 2020-03-03 | $48.00 | $49.01 | $47.43 | $47.88 | $44.28 | 3,573,679 |
| 2020-03-02 | $45.34 | $48.00 | $45.30 | $47.98 | $44.38 | 4,573,645 |
| 2020-02-28 | $44.91 | $45.24 | $43.35 | $45.12 | $41.73 | 4,508,575 |
| 2020-02-27 | $46.36 | $46.83 | $45.69 | $45.70 | $42.27 | 1,714,708 |
| 2020-02-26 | $48.13 | $48.13 | $46.63 | $46.64 | $43.14 | 2,460,537 |
| 2020-02-25 | $48.11 | $48.34 | $47.59 | $47.88 | $44.28 | 1,793,207 |
| 2020-02-24 | $47.54 | $48.22 | $47.49 | $48.02 | $44.41 | 2,364,621 |
| 2020-02-21 | $47.73 | $48.27 | $47.73 | $47.96 | $44.36 | 983,553 |
| 2020-02-20 | $47.72 | $47.82 | $47.34 | $47.74 | $44.15 | 1,265,450 |
| 2020-02-19 | $48.15 | $48.30 | $47.49 | $47.79 | $44.20 | 1,839,976 |
| 2020-02-18 | $48.34 | $48.94 | $48.02 | $48.20 | $44.58 | 2,600,751 |
| 2020-02-14 | $48.44 | $48.82 | $48.27 | $48.64 | $44.99 | 1,329,183 |
| 2020-02-13 | $48.10 | $48.37 | $47.82 | $48.36 | $44.73 | 1,342,741 |
| 2020-02-12 | $48.64 | $48.68 | $48.05 | $48.18 | $44.56 | 1,007,103 |
| 2020-02-11 | $48.71 | $49.06 | $48.66 | $48.73 | $45.07 | 1,206,236 |
| 2020-02-10 | $48.99 | $49.07 | $48.52 | $48.70 | $45.04 | 1,039,427 |
| 2020-02-07 | $48.26 | $49.00 | $47.97 | $48.88 | $45.21 | 1,612,362 |
| 2020-02-06 | $48.62 | $48.77 | $47.78 | $48.16 | $44.54 | 1,796,722 |
| 2020-02-05 | $48.73 | $49.08 | $48.64 | $49.00 | $45.32 | 1,482,668 |
| 2020-02-04 | $49.10 | $49.30 | $48.60 | $48.66 | $45.01 | 1,214,881 |
| 2020-02-03 | $48.61 | $48.97 | $48.46 | $48.87 | $45.20 | 1,137,311 |
| 2020-01-31 | $48.93 | $49.26 | $48.34 | $48.39 | $44.76 | 1,997,886 |
| 2020-01-30 | $48.41 | $49.04 | $48.28 | $49.03 | $45.35 | 1,632,938 |
| 2020-01-29 | $48.87 | $48.87 | $48.27 | $48.34 | $44.71 | 1,286,144 |
| 2020-01-28 | $48.76 | $49.18 | $48.70 | $48.88 | $45.21 | 1,325,157 |
| 2020-01-27 | $48.47 | $49.16 | $48.44 | $48.77 | $45.11 | 1,858,386 |
| 2020-01-24 | $49.11 | $49.45 | $48.48 | $48.79 | $45.13 | 2,065,876 |
| 2020-01-23 | $48.44 | $49.20 | $48.20 | $48.96 | $45.28 | 4,269,766 |
| 2020-01-22 | $48.56 | $48.83 | $48.43 | $48.57 | $44.92 | 1,619,040 |
| 2020-01-21 | $48.02 | $48.69 | $47.89 | $48.56 | $44.91 | 2,364,468 |
| 2020-01-17 | $48.07 | $48.32 | $47.97 | $48.02 | $44.41 | 2,153,853 |
| 2020-01-16 | $47.84 | $48.10 | $47.71 | $48.09 | $44.48 | 1,544,878 |
| 2020-01-15 | $47.53 | $47.97 | $47.51 | $47.78 | $44.19 | 2,626,728 |
| 2020-01-14 | $47.74 | $47.79 | $47.45 | $47.54 | $43.97 | 2,051,659 |
| 2020-01-13 | $47.73 | $48.03 | $47.48 | $47.72 | $44.14 | 1,513,878 |
| 2020-01-10 | $47.55 | $47.99 | $47.38 | $47.73 | $44.15 | 1,338,726 |
| 2020-01-09 | $47.33 | $47.68 | $46.84 | $47.62 | $44.04 | 2,028,772 |
| 2020-01-08 | $48.28 | $48.28 | $47.19 | $47.35 | $43.79 | 2,245,587 |
| 2020-01-07 | $48.17 | $48.51 | $48.05 | $48.19 | $44.57 | 1,909,207 |
| 2020-01-06 | $48.46 | $48.55 | $47.96 | $48.51 | $44.54 | 4,328,183 |
| 2020-01-03 | $48.46 | $48.62 | $48.31 | $48.43 | $44.47 | 1,658,300 |
| 2020-01-02 | $49.45 | $49.56 | $48.36 | $48.49 | $44.53 | 1,730,335 |
| 2019-12-31 | $49.25 | $49.43 | $48.87 | $49.42 | $45.38 | 1,469,337 |
| 2019-12-30 | $49.31 | $49.54 | $49.08 | $49.25 | $45.22 | 1,285,423 |
| 2019-12-27 | $49.12 | $49.49 | $49.00 | $49.46 | $45.42 | 831,680 |
| 2019-12-26 | $49.24 | $49.35 | $48.91 | $49.02 | $45.01 | 1,932,106 |
| 2019-12-24 | $49.19 | $49.40 | $49.03 | $49.23 | $45.20 | 420,566 |
| 2019-12-23 | $49.38 | $49.44 | $48.92 | $49.11 | $45.09 | 1,127,860 |
| 2019-12-20 | $48.41 | $49.26 | $48.22 | $49.17 | $45.15 | 6,267,955 |
| 2019-12-19 | $48.49 | $48.76 | $48.06 | $48.22 | $44.28 | 2,323,809 |
| 2019-12-18 | $48.15 | $48.31 | $48.03 | $48.22 | $44.28 | 1,703,258 |
| 2019-12-17 | $47.85 | $48.17 | $47.65 | $47.76 | $43.85 | 1,503,980 |
| 2019-12-16 | $47.95 | $48.01 | $47.59 | $47.96 | $44.04 | 1,364,774 |
| 2019-12-13 | $47.59 | $48.15 | $47.57 | $47.86 | $43.95 | 1,313,176 |
| 2019-12-12 | $47.90 | $48.12 | $47.59 | $47.71 | $43.81 | 1,466,860 |
| 2019-12-11 | $48.42 | $48.46 | $47.91 | $47.98 | $44.06 | 1,980,401 |
| 2019-12-10 | $48.12 | $48.80 | $47.95 | $48.39 | $44.43 | 2,179,619 |
| 2019-12-09 | $47.75 | $48.32 | $47.70 | $48.24 | $44.30 | 2,243,285 |
| 2019-12-06 | $47.83 | $48.31 | $47.62 | $47.75 | $43.85 | 2,378,176 |
| 2019-12-05 | $48.51 | $48.93 | $47.58 | $47.63 | $43.74 | 4,524,647 |
| 2019-12-04 | $47.49 | $48.89 | $47.49 | $48.47 | $44.51 | 5,655,679 |
| 2019-12-03 | $46.96 | $47.85 | $46.83 | $47.58 | $43.69 | 4,921,296 |
| 2019-12-02 | $46.47 | $47.16 | $46.15 | $47.14 | $43.29 | 2,485,485 |
| 2019-11-29 | $46.98 | $47.01 | $46.41 | $46.57 | $42.76 | 1,140,185 |
| 2019-11-27 | $47.27 | $47.71 | $46.95 | $47.06 | $43.21 | 1,742,043 |
| 2019-11-26 | $46.91 | $47.12 | $46.51 | $47.10 | $43.25 | 2,837,639 |
| 2019-11-25 | $46.97 | $46.97 | $46.36 | $46.80 | $42.97 | 1,392,030 |
| 2019-11-22 | $46.86 | $47.08 | $46.10 | $46.83 | $43.00 | 1,924,766 |
| 2019-11-21 | $48.03 | $48.20 | $46.84 | $46.84 | $43.01 | 2,533,001 |
| 2019-11-20 | $48.23 | $48.39 | $47.91 | $48.28 | $44.33 | 1,208,331 |
| 2019-11-19 | $48.00 | $48.21 | $47.88 | $48.16 | $44.22 | 1,112,135 |
| 2019-11-18 | $47.16 | $48.12 | $47.07 | $48.04 | $44.11 | 1,889,900 |
| 2019-11-15 | $46.93 | $47.36 | $46.54 | $47.28 | $43.41 | 1,349,555 |
| 2019-11-14 | $47.46 | $47.56 | $46.89 | $47.07 | $43.22 | 2,096,325 |
| 2019-11-13 | $46.51 | $47.41 | $46.27 | $47.37 | $43.50 | 1,762,176 |
| 2019-11-12 | $46.19 | $46.42 | $46.10 | $46.38 | $42.59 | 1,251,886 |
| 2019-11-11 | $46.24 | $46.25 | $45.85 | $46.07 | $42.30 | 972,776 |
| 2019-11-08 | $46.38 | $46.40 | $45.91 | $46.25 | $42.47 | 1,257,888 |
| 2019-11-07 | $46.96 | $47.13 | $46.18 | $46.42 | $42.62 | 2,025,591 |
| 2019-11-06 | $46.59 | $47.06 | $46.53 | $46.60 | $42.79 | 1,381,083 |
| 2019-11-05 | $46.27 | $46.80 | $46.25 | $46.49 | $42.69 | 1,420,448 |
| 2019-11-04 | $46.44 | $46.62 | $46.07 | $46.34 | $42.55 | 1,212,298 |
| 2019-11-01 | $46.27 | $46.86 | $46.19 | $46.54 | $42.73 | 1,254,004 |
| 2019-10-31 | $46.35 | $46.78 | $46.01 | $46.31 | $42.52 | 1,637,005 |
| 2019-10-30 | $46.63 | $46.81 | $46.03 | $46.27 | $42.49 | 1,098,614 |
| 2019-10-29 | $46.76 | $47.02 | $46.35 | $46.49 | $42.69 | 1,973,708 |
| 2019-10-28 | $46.41 | $46.57 | $46.07 | $46.56 | $42.75 | 1,588,949 |
| 2019-10-25 | $47.18 | $47.18 | $46.27 | $46.46 | $42.66 | 1,544,609 |
| 2019-10-24 | $47.63 | $47.74 | $46.73 | $47.08 | $43.23 | 1,858,698 |
| 2019-10-23 | $47.71 | $48.07 | $47.45 | $47.80 | $43.89 | 1,790,947 |
| 2019-10-22 | $48.00 | $48.00 | $47.45 | $47.67 | $43.77 | 2,161,094 |
| 2019-10-21 | $47.56 | $48.20 | $47.56 | $47.89 | $43.97 | 1,857,561 |
| 2019-10-18 | $47.90 | $48.23 | $47.54 | $47.56 | $43.67 | 2,235,326 |
| 2019-10-17 | $47.50 | $48.38 | $47.35 | $47.96 | $44.04 | 2,935,357 |
| 2019-10-16 | $46.61 | $47.20 | $46.53 | $47.17 | $43.31 | 1,507,247 |
| 2019-10-15 | $46.83 | $46.83 | $45.77 | $46.61 | $42.80 | 1,597,776 |
| 2019-10-14 | $46.88 | $47.02 | $46.55 | $46.83 | $43.00 | 2,255,908 |
| 2019-10-11 | $47.32 | $47.47 | $46.82 | $46.87 | $43.04 | 1,958,948 |
| 2019-10-10 | $46.59 | $47.38 | $46.53 | $47.32 | $43.45 | 2,413,205 |
| 2019-10-09 | $46.59 | $46.84 | $46.38 | $46.83 | $43.00 | 995,080 |
| 2019-10-08 | $47.01 | $47.22 | $46.66 | $46.77 | $42.63 | 1,609,356 |
| 2019-10-07 | $47.06 | $47.38 | $46.80 | $47.00 | $42.84 | 909,738 |
| 2019-10-04 | $46.94 | $47.42 | $46.78 | $47.34 | $43.15 | 1,593,170 |
| 2019-10-03 | $46.29 | $46.94 | $45.95 | $46.77 | $42.63 | 1,594,469 |
| 2019-10-02 | $46.64 | $46.80 | $46.12 | $46.16 | $42.07 | 1,937,751 |
| 2019-10-01 | $47.00 | $47.20 | $46.66 | $46.82 | $42.67 | 1,753,748 |
| 2019-09-30 | $46.85 | $47.27 | $46.79 | $46.92 | $42.76 | 1,632,632 |
| 2019-09-27 | $46.73 | $46.98 | $46.41 | $46.87 | $42.72 | 1,167,439 |
| 2019-09-26 | $46.91 | $46.94 | $46.42 | $46.70 | $42.56 | 1,334,847 |
| 2019-09-25 | $46.26 | $46.89 | $46.23 | $46.56 | $42.44 | 2,188,920 |
| 2019-09-24 | $46.85 | $46.94 | $46.13 | $46.15 | $42.06 | 1,496,109 |
| 2019-09-23 | $46.91 | $47.04 | $46.66 | $46.66 | $42.53 | 1,462,389 |
| 2019-09-20 | $46.49 | $47.25 | $46.49 | $46.76 | $42.62 | 7,082,013 |
| 2019-09-19 | $46.59 | $46.73 | $46.18 | $46.61 | $42.48 | 1,885,977 |
| 2019-09-18 | $46.71 | $46.94 | $46.12 | $46.58 | $42.45 | 2,615,043 |
| 2019-09-17 | $46.57 | $47.12 | $46.44 | $46.69 | $42.55 | 2,849,217 |
| 2019-09-16 | $46.07 | $46.78 | $45.82 | $46.74 | $42.60 | 1,927,594 |
| 2019-09-13 | $46.89 | $47.35 | $46.01 | $46.28 | $42.18 | 4,608,586 |
| 2019-09-12 | $46.90 | $47.46 | $46.89 | $47.15 | $42.97 | 4,153,511 |
| 2019-09-11 | $45.89 | $46.66 | $45.64 | $46.66 | $42.53 | 3,143,155 |
| 2019-09-10 | $44.43 | $45.94 | $44.30 | $45.89 | $41.83 | 3,165,198 |
| 2019-09-09 | $45.07 | $45.08 | $44.11 | $44.59 | $40.64 | 2,620,326 |
| 2019-09-06 | $44.78 | $45.20 | $44.53 | $44.98 | $41.00 | 1,847,144 |
| 2019-09-05 | $45.13 | $45.13 | $44.27 | $44.62 | $40.67 | 2,129,336 |
| 2019-09-04 | $45.70 | $46.20 | $45.05 | $45.07 | $41.08 | 2,396,550 |
| 2019-09-03 | $44.81 | $45.50 | $44.14 | $45.43 | $41.41 | 3,118,156 |
| 2019-08-30 | $44.92 | $48.03 | $44.75 | $45.00 | $41.01 | 11,450,647 |
| 2019-08-29 | $42.23 | $43.52 | $41.89 | $43.31 | $39.47 | 4,168,339 |
| 2019-08-28 | $41.98 | $42.08 | $41.56 | $41.97 | $38.25 | 1,640,921 |
| 2019-08-27 | $42.60 | $42.66 | $41.67 | $42.05 | $38.33 | 1,829,436 |
| 2019-08-26 | $42.83 | $43.11 | $42.41 | $42.66 | $38.88 | 1,581,547 |
| 2019-08-23 | $43.68 | $43.70 | $42.40 | $42.68 | $38.90 | 1,531,195 |
| 2019-08-22 | $43.27 | $43.84 | $43.27 | $43.68 | $39.81 | 1,120,292 |
| 2019-08-21 | $43.29 | $43.76 | $42.87 | $43.27 | $39.44 | 4,363,899 |
| 2019-08-20 | $43.43 | $43.43 | $42.81 | $43.08 | $39.26 | 2,634,006 |
| 2019-08-19 | $42.66 | $43.37 | $42.47 | $43.19 | $39.36 | 2,145,715 |
| 2019-08-16 | $42.41 | $42.72 | $42.19 | $42.64 | $38.86 | 935,801 |
| 2019-08-15 | $41.47 | $42.35 | $41.26 | $42.16 | $38.43 | 1,266,234 |
| 2019-08-14 | $42.23 | $42.24 | $41.38 | $41.46 | $37.79 | 1,626,292 |
| 2019-08-13 | $42.06 | $42.57 | $41.79 | $42.26 | $38.52 | 1,526,174 |
| 2019-08-12 | $41.75 | $42.30 | $41.62 | $42.11 | $38.38 | 1,442,224 |
| 2019-08-09 | $42.15 | $42.70 | $41.65 | $41.79 | $38.09 | 1,252,381 |
| 2019-08-08 | $41.21 | $42.13 | $41.15 | $42.03 | $38.31 | 1,692,286 |
| 2019-08-07 | $41.17 | $41.73 | $40.61 | $41.57 | $37.89 | 2,088,002 |
| 2019-08-06 | $41.18 | $41.43 | $40.69 | $41.26 | $37.61 | 1,421,563 |
| 2019-08-05 | $42.10 | $42.29 | $40.82 | $41.21 | $37.56 | 1,621,746 |
| 2019-08-02 | $42.25 | $42.72 | $41.86 | $42.34 | $38.59 | 1,957,660 |
| 2019-08-01 | $41.53 | $42.47 | $41.53 | $42.11 | $38.38 | 2,265,951 |
| 2019-07-31 | $41.65 | $41.75 | $40.82 | $41.34 | $37.68 | 1,532,191 |
| 2019-07-30 | $41.37 | $41.79 | $41.17 | $41.66 | $37.97 | 1,749,545 |
| 2019-07-29 | $41.02 | $41.42 | $40.81 | $41.34 | $37.68 | 1,384,774 |
| 2019-07-26 | $40.58 | $41.07 | $40.18 | $40.96 | $37.33 | 1,224,558 |
| 2019-07-25 | $40.33 | $40.66 | $40.03 | $40.40 | $36.82 | 1,483,196 |
| 2019-07-24 | $41.33 | $41.33 | $40.38 | $40.52 | $36.93 | 1,516,985 |
| 2019-07-23 | $41.29 | $41.64 | $41.06 | $41.47 | $37.80 | 1,427,245 |
| 2019-07-22 | $41.28 | $41.41 | $40.95 | $41.14 | $37.50 | 1,374,756 |
| 2019-07-19 | $41.65 | $41.80 | $41.23 | $41.27 | $37.61 | 1,388,550 |
| 2019-07-18 | $41.53 | $41.77 | $41.27 | $41.68 | $37.99 | 1,101,502 |
| 2019-07-17 | $41.38 | $41.49 | $41.08 | $41.35 | $37.69 | 1,022,808 |
| 2019-07-16 | $41.17 | $41.41 | $41.09 | $41.29 | $37.63 | 1,550,585 |
| 2019-07-15 | $40.95 | $41.27 | $40.71 | $41.12 | $37.48 | 1,227,496 |
| 2019-07-12 | $40.91 | $41.05 | $40.76 | $40.92 | $37.30 | 1,056,570 |
| 2019-07-11 | $41.23 | $41.23 | $40.39 | $40.87 | $37.25 | 1,284,203 |
| 2019-07-10 | $41.50 | $41.67 | $41.32 | $41.40 | $37.41 | 2,645,386 |
| 2019-07-09 | $41.57 | $41.61 | $41.18 | $41.46 | $37.47 | 1,586,839 |
| 2019-07-08 | $41.58 | $41.65 | $41.29 | $41.50 | $37.50 | 1,275,100 |
| 2019-07-05 | $41.47 | $41.66 | $40.81 | $41.57 | $37.57 | 1,614,995 |
| 2019-07-03 | $40.85 | $41.78 | $40.81 | $41.67 | $37.66 | 1,625,443 |
| 2019-07-02 | $40.27 | $40.68 | $39.99 | $40.64 | $36.73 | 1,984,722 |
| 2019-07-01 | $40.44 | $40.58 | $39.78 | $40.12 | $36.26 | 1,868,747 |
| 2019-06-28 | $39.88 | $40.26 | $39.77 | $40.07 | $36.21 | 3,221,353 |
| 2019-06-27 | $40.07 | $40.13 | $39.24 | $39.75 | $35.92 | 2,590,754 |
| 2019-06-26 | $40.50 | $40.92 | $40.05 | $40.46 | $36.56 | 3,931,806 |
| 2019-06-25 | $40.50 | $41.13 | $40.50 | $41.04 | $37.09 | 2,922,090 |
| 2019-06-24 | $40.89 | $41.09 | $40.42 | $40.53 | $36.63 | 3,297,930 |
| 2019-06-21 | $41.06 | $41.26 | $40.60 | $40.69 | $36.77 | 4,017,011 |
| 2019-06-20 | $41.28 | $41.46 | $40.60 | $41.03 | $37.08 | 1,820,349 |
| 2019-06-19 | $40.76 | $41.38 | $40.70 | $41.26 | $37.29 | 2,163,490 |
| 2019-06-18 | $41.52 | $41.64 | $40.61 | $40.86 | $36.92 | 2,396,458 |
| 2019-06-17 | $42.22 | $42.22 | $40.89 | $41.37 | $37.39 | 2,905,194 |
| 2019-06-14 | $42.74 | $42.74 | $42.15 | $42.26 | $38.19 | 1,823,243 |
| 2019-06-13 | $42.42 | $42.72 | $42.12 | $42.64 | $38.53 | 2,331,037 |
| 2019-06-12 | $42.68 | $43.06 | $42.27 | $42.43 | $38.34 | 2,611,863 |
| 2019-06-11 | $41.95 | $42.54 | $41.72 | $42.53 | $38.43 | 2,300,792 |
| 2019-06-10 | $43.08 | $43.11 | $41.58 | $42.01 | $37.96 | 3,260,306 |
| 2019-06-07 | $43.19 | $43.66 | $42.67 | $43.08 | $38.93 | 3,613,211 |
| 2019-06-06 | $41.73 | $43.22 | $41.66 | $43.01 | $38.87 | 5,299,549 |
| 2019-06-05 | $40.31 | $42.00 | $39.90 | $41.93 | $37.89 | 8,902,377 |
| 2019-06-04 | $37.42 | $38.68 | $37.42 | $38.11 | $34.44 | 5,354,600 |
| 2019-06-03 | $36.22 | $37.42 | $36.22 | $37.37 | $33.77 | 3,450,128 |
| 2019-05-31 | $35.68 | $36.44 | $35.27 | $36.31 | $32.81 | 3,185,077 |
| 2019-05-30 | $36.27 | $36.61 | $35.75 | $35.80 | $32.35 | 1,859,549 |
| 2019-05-29 | $36.41 | $36.71 | $36.02 | $36.22 | $32.73 | 2,281,040 |
| 2019-05-28 | $37.48 | $37.76 | $36.64 | $36.78 | $33.24 | 3,153,034 |
| 2019-05-24 | $38.19 | $38.19 | $37.51 | $37.53 | $33.92 | 1,156,934 |
| 2019-05-23 | $37.72 | $38.21 | $37.55 | $38.11 | $34.44 | 2,151,763 |
| 2019-05-22 | $38.24 | $38.24 | $37.77 | $37.86 | $34.21 | 1,913,439 |
| 2019-05-21 | $38.92 | $39.01 | $38.22 | $38.42 | $34.72 | 2,017,907 |
| 2019-05-20 | $39.13 | $39.26 | $38.69 | $38.75 | $35.02 | 2,019,768 |
| 2019-05-17 | $38.77 | $39.39 | $38.75 | $39.13 | $35.36 | 1,301,016 |
| 2019-05-16 | $39.11 | $39.44 | $38.86 | $38.93 | $35.18 | 1,588,414 |
| 2019-05-15 | $38.66 | $39.09 | $38.39 | $38.98 | $35.23 | 950,585 |
| 2019-05-14 | $38.72 | $38.85 | $38.28 | $38.67 | $34.95 | 1,109,115 |
| 2019-05-13 | $38.61 | $39.16 | $38.53 | $38.72 | $34.99 | 2,179,241 |
| 2019-05-10 | $38.81 | $38.99 | $38.16 | $38.74 | $35.01 | 1,271,572 |
| 2019-05-09 | $38.38 | $38.99 | $38.27 | $38.96 | $35.21 | 1,112,958 |
| 2019-05-08 | $38.29 | $38.86 | $38.04 | $38.59 | $34.87 | 1,369,327 |
| 2019-05-07 | $38.12 | $38.31 | $37.62 | $38.23 | $34.55 | 1,339,426 |
| 2019-05-06 | $38.19 | $38.42 | $37.90 | $38.21 | $34.53 | 1,600,559 |
| 2019-05-03 | $37.92 | $38.33 | $37.65 | $38.27 | $34.58 | 1,134,489 |
| 2019-05-02 | $37.93 | $38.02 | $37.59 | $37.91 | $34.26 | 1,464,862 |
| 2019-05-01 | $38.74 | $38.78 | $38.11 | $38.32 | $34.63 | 1,622,859 |
| 2019-04-30 | $38.36 | $38.72 | $38.14 | $38.69 | $34.96 | 1,533,694 |
| 2019-04-29 | $38.63 | $38.73 | $38.24 | $38.34 | $34.65 | 1,574,529 |
| 2019-04-26 | $38.24 | $38.66 | $38.09 | $38.64 | $34.92 | 1,568,080 |
| 2019-04-25 | $38.87 | $38.87 | $38.12 | $38.18 | $34.50 | 2,273,852 |
| 2019-04-24 | $39.04 | $39.49 | $38.75 | $39.00 | $35.24 | 1,679,603 |
| 2019-04-23 | $39.27 | $39.50 | $38.78 | $38.90 | $35.15 | 1,627,594 |
| 2019-04-22 | $39.42 | $39.58 | $39.16 | $39.32 | $35.53 | 1,416,937 |
| 2019-04-18 | $39.21 | $39.60 | $39.10 | $39.39 | $35.60 | 1,573,053 |
| 2019-04-17 | $39.59 | $39.70 | $39.08 | $39.13 | $35.36 | 1,542,855 |
| 2019-04-16 | $39.84 | $39.98 | $39.38 | $39.43 | $35.63 | 1,557,844 |
| 2019-04-15 | $39.54 | $40.22 | $39.54 | $39.84 | $36.00 | 2,111,772 |
| 2019-04-12 | $39.54 | $39.96 | $39.47 | $39.81 | $35.98 | 2,268,350 |
| 2019-04-11 | $39.26 | $39.87 | $39.19 | $39.66 | $35.84 | 2,410,194 |
| 2019-04-10 | $39.19 | $39.57 | $38.91 | $39.13 | $35.36 | 2,936,224 |
| 2019-04-09 | $38.46 | $39.81 | $38.46 | $39.49 | $35.37 | 5,173,257 |
| 2019-04-08 | $38.19 | $38.79 | $38.12 | $38.53 | $34.51 | 2,522,854 |
| 2019-04-05 | $37.52 | $38.29 | $37.52 | $38.26 | $34.27 | 1,883,975 |
| 2019-04-04 | $37.36 | $37.55 | $37.27 | $37.45 | $33.54 | 1,174,501 |
| 2019-04-03 | $37.62 | $37.67 | $37.18 | $37.25 | $33.36 | 1,705,211 |
| 2019-04-02 | $37.91 | $38.08 | $37.49 | $37.62 | $33.70 | 1,157,876 |
| 2019-04-01 | $38.04 | $38.09 | $37.52 | $37.85 | $33.90 | 2,194,208 |
| 2019-03-29 | $38.33 | $38.45 | $37.77 | $38.13 | $34.15 | 1,931,732 |
| 2019-03-28 | $38.02 | $38.53 | $37.93 | $38.30 | $34.30 | 1,194,383 |
| 2019-03-27 | $38.37 | $38.55 | $37.74 | $37.95 | $33.99 | 1,863,286 |
| 2019-03-26 | $38.39 | $38.84 | $38.22 | $38.52 | $34.50 | 1,791,025 |
| 2019-03-25 | $38.20 | $38.34 | $37.87 | $38.28 | $34.29 | 2,059,566 |
| 2019-03-22 | $37.74 | $38.37 | $37.71 | $38.24 | $34.25 | 2,796,679 |
| 2019-03-21 | $36.52 | $37.93 | $36.19 | $37.86 | $33.91 | 2,709,471 |
| 2019-03-20 | $36.39 | $36.71 | $36.28 | $36.32 | $32.53 | 2,046,936 |
| 2019-03-19 | $36.52 | $36.73 | $36.15 | $36.30 | $32.51 | 1,587,587 |
| 2019-03-18 | $36.06 | $36.67 | $36.04 | $36.56 | $32.75 | 2,055,853 |
| 2019-03-15 | $35.64 | $36.16 | $35.59 | $36.01 | $32.25 | 3,569,791 |
| 2019-03-14 | $35.37 | $35.80 | $35.28 | $35.64 | $31.92 | 1,939,881 |
| 2019-03-13 | $35.10 | $35.57 | $35.03 | $35.27 | $31.59 | 1,878,979 |
| 2019-03-12 | $35.92 | $35.94 | $35.03 | $35.05 | $31.39 | 2,387,213 |
| 2019-03-11 | $35.93 | $36.09 | $35.55 | $35.90 | $32.15 | 2,141,843 |
| 2019-03-08 | $35.98 | $36.05 | $35.60 | $36.02 | $32.26 | 1,754,016 |
| 2019-03-07 | $36.16 | $36.29 | $35.73 | $35.92 | $32.17 | 1,711,637 |
| 2019-03-06 | $36.10 | $36.24 | $35.85 | $36.14 | $32.37 | 1,875,266 |
| 2019-03-05 | $36.00 | $36.20 | $35.73 | $36.10 | $32.33 | 2,331,035 |
| 2019-03-04 | $36.38 | $36.50 | $35.38 | $36.00 | $32.24 | 2,851,227 |
| 2019-03-01 | $36.00 | $36.50 | $35.58 | $36.35 | $32.56 | 4,167,632 |
| 2019-02-28 | $36.21 | $36.43 | $35.23 | $36.02 | $32.26 | 5,971,940 |
| 2019-02-27 | $34.05 | $36.49 | $33.16 | $36.21 | $32.43 | 11,371,386 |
| 2019-02-26 | $32.85 | $33.35 | $32.67 | $32.91 | $29.48 | 6,314,297 |
| 2019-02-25 | $32.96 | $33.09 | $32.17 | $32.26 | $28.89 | 4,092,987 |
| 2019-02-22 | $33.77 | $34.03 | $32.26 | $32.83 | $29.40 | 7,744,731 |
| 2019-02-21 | $35.16 | $35.56 | $34.92 | $35.44 | $31.74 | 2,282,631 |
| 2019-02-20 | $34.98 | $35.50 | $34.86 | $35.18 | $31.51 | 2,615,553 |
| 2019-02-19 | $34.83 | $35.32 | $34.63 | $35.01 | $31.36 | 1,893,173 |
| 2019-02-15 | $34.73 | $35.11 | $34.66 | $34.79 | $31.16 | 2,533,880 |
| 2019-02-14 | $34.50 | $34.66 | $34.20 | $34.45 | $30.86 | 1,900,677 |
| 2019-02-13 | $34.61 | $34.81 | $34.47 | $34.66 | $31.04 | 1,619,085 |
| 2019-02-12 | $34.22 | $34.87 | $34.08 | $34.56 | $30.95 | 1,733,016 |
| 2019-02-11 | $34.35 | $34.65 | $33.85 | $34.16 | $30.60 | 2,357,023 |
| 2019-02-08 | $34.06 | $34.40 | $34.06 | $34.29 | $30.71 | 1,660,544 |
| 2019-02-07 | $33.68 | $34.38 | $33.45 | $34.20 | $30.63 | 3,213,037 |
| 2019-02-06 | $35.00 | $35.16 | $34.17 | $34.19 | $30.62 | 2,612,721 |
| 2019-02-05 | $35.01 | $35.30 | $34.65 | $34.96 | $31.31 | 2,563,546 |
| 2019-02-04 | $35.02 | $35.29 | $34.73 | $35.01 | $31.36 | 2,309,975 |
| 2019-02-01 | $35.56 | $35.56 | $34.89 | $35.01 | $31.36 | 2,334,854 |
| 2019-01-31 | $34.92 | $35.47 | $34.76 | $35.43 | $31.73 | 2,984,555 |
| 2019-01-30 | $34.48 | $35.11 | $34.28 | $34.89 | $31.25 | 2,202,335 |
| 2019-01-29 | $34.60 | $34.80 | $34.26 | $34.49 | $30.89 | 1,737,308 |
| 2019-01-28 | $34.17 | $34.70 | $34.09 | $34.61 | $31.00 | 2,196,678 |
| 2019-01-25 | $34.86 | $35.15 | $34.19 | $34.24 | $30.67 | 2,548,621 |
| 2019-01-24 | $34.81 | $35.17 | $34.26 | $34.72 | $31.10 | 2,253,037 |
| 2019-01-23 | $35.45 | $35.60 | $34.83 | $35.38 | $31.69 | 2,507,388 |
| 2019-01-22 | $35.30 | $35.41 | $34.70 | $35.39 | $31.70 | 2,959,682 |
| 2019-01-18 | $35.65 | $35.81 | $35.32 | $35.49 | $31.79 | 2,292,278 |
| 2019-01-17 | $35.31 | $35.95 | $35.14 | $35.78 | $32.05 | 3,095,647 |
| 2019-01-16 | $35.36 | $35.76 | $35.16 | $35.28 | $31.60 | 3,766,224 |
| 2019-01-15 | $34.94 | $35.60 | $34.80 | $35.53 | $31.82 | 3,292,936 |
| 2019-01-14 | $34.85 | $35.29 | $34.65 | $35.04 | $31.38 | 2,298,213 |
| 2019-01-11 | $34.57 | $35.13 | $34.28 | $35.04 | $31.38 | 2,341,214 |
| 2019-01-10 | $33.96 | $34.59 | $33.75 | $34.48 | $30.88 | 3,034,433 |
| 2019-01-09 | $33.58 | $34.49 | $33.42 | $34.18 | $30.61 | 3,916,678 |
| 2019-01-08 | $33.34 | $33.75 | $33.08 | $33.59 | $30.09 | 2,296,906 |
| 2019-01-07 | $32.73 | $33.90 | $32.43 | $33.69 | $29.86 | 3,543,605 |
| 2019-01-04 | $32.62 | $33.11 | $32.38 | $32.84 | $29.11 | 2,520,400 |
| 2019-01-03 | $32.22 | $33.08 | $32.09 | $32.66 | $28.95 | 3,312,901 |
| 2019-01-02 | $32.76 | $32.88 | $32.04 | $32.26 | $28.60 | 3,518,905 |
| 2018-12-31 | $33.46 | $33.55 | $32.55 | $32.99 | $29.24 | 4,052,545 |
| 2018-12-28 | $33.60 | $34.18 | $33.25 | $33.44 | $29.64 | 2,781,079 |
| 2018-12-27 | $34.14 | $34.14 | $32.39 | $33.50 | $29.70 | 3,881,096 |
| 2018-12-26 | $33.61 | $34.31 | $32.21 | $34.25 | $30.36 | 4,509,424 |
| 2018-12-24 | $35.69 | $35.76 | $33.12 | $33.42 | $29.62 | 3,770,956 |
| 2018-12-21 | $37.71 | $38.23 | $35.75 | $35.75 | $31.69 | 7,220,587 |
| 2018-12-20 | $38.43 | $38.58 | $37.07 | $37.67 | $33.39 | 3,648,293 |
| 2018-12-19 | $38.88 | $39.43 | $38.46 | $38.65 | $34.26 | 2,701,668 |
| 2018-12-18 | $38.87 | $39.38 | $38.30 | $38.49 | $34.12 | 2,304,978 |
| 2018-12-17 | $39.10 | $39.59 | $38.57 | $38.83 | $34.42 | 2,821,440 |
| 2018-12-14 | $39.25 | $39.51 | $38.96 | $39.16 | $34.71 | 1,465,472 |
| 2018-12-13 | $38.72 | $39.58 | $38.70 | $39.40 | $34.93 | 1,932,042 |
| 2018-12-12 | $38.80 | $39.37 | $38.67 | $38.86 | $34.45 | 2,219,141 |
| 2018-12-11 | $37.77 | $38.95 | $37.77 | $38.82 | $34.41 | 2,736,280 |
| 2018-12-10 | $37.90 | $37.90 | $36.91 | $37.72 | $33.44 | 1,890,712 |
| 2018-12-07 | $38.10 | $38.10 | $37.49 | $37.77 | $33.48 | 1,645,055 |
| 2018-12-06 | $38.72 | $38.80 | $37.53 | $38.22 | $33.88 | 1,919,062 |
| 2018-12-04 | $38.95 | $39.52 | $38.47 | $38.59 | $34.21 | 2,678,157 |
| 2018-12-03 | $39.19 | $39.23 | $38.38 | $38.76 | $34.36 | 2,465,917 |
| 2018-11-30 | $39.48 | $39.52 | $38.71 | $39.20 | $34.75 | 3,616,271 |
| 2018-11-29 | $39.42 | $39.85 | $39.30 | $39.63 | $35.13 | 2,003,482 |
| 2018-11-28 | $39.50 | $39.70 | $39.09 | $39.50 | $35.01 | 2,284,949 |
| 2018-11-27 | $39.05 | $39.53 | $38.89 | $39.51 | $35.02 | 2,306,885 |
| 2018-11-26 | $40.53 | $40.53 | $38.79 | $39.02 | $34.59 | 5,348,392 |
| 2018-11-23 | $39.62 | $40.69 | $39.53 | $40.53 | $35.93 | 1,369,502 |
| 2018-11-21 | $40.43 | $40.55 | $39.34 | $39.52 | $35.03 | 2,443,668 |
| 2018-11-20 | $39.79 | $41.58 | $39.35 | $40.55 | $35.94 | 6,539,344 |
| 2018-11-19 | $38.69 | $39.75 | $38.43 | $38.45 | $34.08 | 3,618,146 |
| 2018-11-16 | $39.01 | $39.25 | $38.36 | $38.65 | $34.26 | 2,270,653 |
| 2018-11-15 | $38.99 | $39.14 | $38.56 | $39.12 | $34.68 | 1,878,482 |
| 2018-11-14 | $39.26 | $39.60 | $38.92 | $39.16 | $34.71 | 1,578,121 |
| 2018-11-13 | $39.09 | $39.71 | $38.81 | $39.25 | $34.79 | 1,550,774 |
| 2018-11-12 | $38.86 | $39.79 | $38.86 | $39.17 | $34.72 | 2,401,995 |
| 2018-11-09 | $38.37 | $39.39 | $38.28 | $38.97 | $34.54 | 2,639,468 |
| 2018-11-08 | $38.37 | $38.47 | $38.03 | $38.20 | $33.86 | 1,576,822 |
| 2018-11-07 | $38.50 | $38.55 | $37.81 | $38.35 | $33.99 | 1,104,716 |
| 2018-11-06 | $37.63 | $38.45 | $37.63 | $38.37 | $34.01 | 2,056,152 |
| 2018-11-05 | $36.83 | $37.82 | $36.74 | $37.73 | $33.45 | 2,675,254 |
| 2018-11-02 | $37.85 | $37.85 | $36.39 | $36.88 | $32.69 | 3,554,761 |
| 2018-11-01 | $37.51 | $38.20 | $37.24 | $37.94 | $33.63 | 2,387,802 |
| 2018-10-31 | $37.67 | $38.06 | $36.74 | $37.41 | $33.16 | 2,628,605 |
| 2018-10-30 | $37.86 | $38.31 | $37.72 | $38.24 | $33.90 | 3,823,208 |
| 2018-10-29 | $36.92 | $38.19 | $36.87 | $37.59 | $33.32 | 3,502,374 |
| 2018-10-26 | $37.90 | $38.08 | $36.44 | $36.73 | $32.56 | 2,712,944 |
| 2018-10-25 | $38.29 | $38.38 | $37.78 | $37.95 | $33.64 | 3,045,634 |
| 2018-10-24 | $37.98 | $38.85 | $37.94 | $38.40 | $34.04 | 3,424,348 |
| 2018-10-23 | $37.77 | $38.22 | $37.42 | $38.02 | $33.70 | 2,710,484 |
| 2018-10-22 | $37.84 | $38.32 | $37.55 | $37.95 | $33.64 | 2,729,963 |
| 2018-10-19 | $36.99 | $38.17 | $36.99 | $37.93 | $33.62 | 3,443,413 |
| 2018-10-18 | $36.30 | $37.34 | $36.30 | $36.67 | $32.51 | 5,931,654 |
| 2018-10-17 | $37.79 | $37.80 | $35.97 | $36.32 | $32.20 | 6,488,447 |
| 2018-10-16 | $37.73 | $38.72 | $37.65 | $38.40 | $34.04 | 2,765,501 |
| 2018-10-15 | $36.88 | $38.17 | $36.88 | $37.80 | $33.51 | 2,607,926 |
| 2018-10-12 | $37.09 | $37.26 | $36.74 | $37.10 | $32.89 | 3,122,682 |
| 2018-10-11 | $37.64 | $37.75 | $36.89 | $37.14 | $32.92 | 3,785,069 |
| 2018-10-10 | $37.72 | $38.49 | $37.45 | $37.72 | $33.12 | 3,792,307 |
| 2018-10-09 | $38.18 | $38.32 | $37.49 | $37.52 | $32.95 | 2,188,576 |
| 2018-10-08 | $37.23 | $38.59 | $37.23 | $38.25 | $33.59 | 3,352,401 |
| 2018-10-05 | $37.03 | $37.38 | $36.94 | $37.23 | $32.69 | 7,038,242 |
| 2018-10-04 | $36.97 | $37.25 | $36.50 | $37.19 | $32.66 | 4,251,038 |
| 2018-10-03 | $36.84 | $37.18 | $36.40 | $36.51 | $32.06 | 2,395,441 |
| 2018-10-02 | $36.46 | $36.88 | $36.22 | $36.70 | $32.23 | 5,969,781 |
| 2018-10-01 | $36.82 | $37.22 | $35.98 | $36.34 | $31.91 | 4,545,121 |
| 2018-09-28 | $36.76 | $36.76 | $35.89 | $36.63 | $32.17 | 6,553,611 |
| 2018-09-27 | $38.20 | $38.43 | $36.68 | $36.86 | $32.37 | 6,408,624 |
| 2018-09-26 | $39.04 | $39.43 | $38.83 | $38.98 | $34.23 | 3,007,740 |
| 2018-09-25 | $39.78 | $39.98 | $39.04 | $39.06 | $34.30 | 2,234,788 |
| 2018-09-24 | $39.99 | $40.52 | $39.73 | $39.83 | $34.98 | 1,929,136 |
| 2018-09-21 | $40.04 | $40.46 | $39.99 | $40.05 | $35.17 | 3,421,833 |
| 2018-09-20 | $40.14 | $40.54 | $39.89 | $40.32 | $35.41 | 2,256,725 |
| 2018-09-19 | $40.05 | $40.27 | $39.74 | $40.14 | $35.25 | 1,533,026 |
| 2018-09-18 | $40.65 | $40.65 | $39.74 | $40.06 | $35.18 | 2,350,748 |
| 2018-09-17 | $41.14 | $41.19 | $40.73 | $40.96 | $35.97 | 1,739,690 |
| 2018-09-14 | $41.03 | $41.33 | $40.74 | $41.29 | $36.26 | 1,972,288 |
| 2018-09-13 | $40.48 | $41.21 | $40.03 | $41.13 | $36.12 | 2,641,764 |
| 2018-09-12 | $40.19 | $40.38 | $39.59 | $40.27 | $35.36 | 3,163,924 |
| 2018-09-11 | $40.58 | $40.76 | $40.01 | $40.02 | $35.14 | 2,261,677 |
| 2018-09-10 | $40.25 | $40.93 | $40.25 | $40.53 | $35.59 | 2,056,925 |
| 2018-09-07 | $40.19 | $40.45 | $39.76 | $40.22 | $35.32 | 3,216,330 |
| 2018-09-06 | $39.77 | $40.22 | $39.74 | $40.05 | $35.17 | 2,654,913 |
| 2018-09-05 | $39.48 | $40.45 | $39.23 | $39.86 | $35.00 | 4,529,553 |
| 2018-09-04 | $39.41 | $39.89 | $39.36 | $39.69 | $34.85 | 3,309,919 |
| 2018-08-31 | $39.18 | $39.81 | $38.77 | $39.45 | $34.64 | 4,992,955 |
| 2018-08-30 | $38.33 | $40.14 | $38.20 | $39.15 | $34.38 | 7,527,002 |
| 2018-08-29 | $40.00 | $40.20 | $39.67 | $39.99 | $35.12 | 4,915,167 |
| 2018-08-28 | $39.99 | $40.30 | $39.29 | $39.83 | $34.98 | 4,961,713 |
| 2018-08-27 | $40.75 | $41.02 | $40.46 | $40.70 | $35.74 | 2,829,258 |
| 2018-08-24 | $40.57 | $40.93 | $40.48 | $40.68 | $35.72 | 1,863,765 |
| 2018-08-23 | $40.78 | $40.91 | $40.26 | $40.61 | $35.66 | 4,812,716 |
| 2018-08-22 | $41.78 | $41.78 | $41.02 | $41.21 | $36.19 | 2,251,955 |
| 2018-08-21 | $42.11 | $42.34 | $41.41 | $41.87 | $36.77 | 2,000,484 |
| 2018-08-20 | $42.17 | $42.55 | $41.94 | $42.18 | $37.04 | 2,175,452 |
| 2018-08-17 | $41.17 | $42.24 | $41.05 | $42.04 | $36.92 | 3,481,428 |
| 2018-08-16 | $42.33 | $42.81 | $41.98 | $42.03 | $36.91 | 2,790,832 |
| 2018-08-15 | $41.75 | $42.43 | $41.61 | $42.35 | $37.19 | 2,569,884 |
| 2018-08-14 | $41.47 | $42.07 | $41.41 | $41.75 | $36.66 | 1,942,835 |
| 2018-08-13 | $41.35 | $41.55 | $40.73 | $41.51 | $36.45 | 3,271,106 |
| 2018-08-10 | $41.33 | $41.85 | $41.10 | $41.35 | $36.31 | 4,290,187 |
| 2018-08-09 | $41.98 | $43.08 | $41.41 | $42.28 | $37.13 | 6,282,932 |
| 2018-08-08 | $41.77 | $42.39 | $41.40 | $41.98 | $36.87 | 5,302,920 |
| 2018-08-07 | $42.56 | $42.70 | $41.53 | $41.77 | $36.68 | 6,484,590 |
| 2018-08-06 | $42.75 | $43.26 | $42.47 | $42.68 | $37.48 | 7,073,443 |
| 2018-08-03 | $42.44 | $43.98 | $42.41 | $42.76 | $37.55 | 16,931,818 |
| 2018-08-02 | $41.36 | $41.87 | $41.00 | $41.71 | $36.63 | 6,579,471 |
| 2018-08-01 | $41.68 | $41.99 | $41.00 | $41.43 | $36.38 | 7,630,457 |
| 2018-07-31 | $41.10 | $41.35 | $40.34 | $40.90 | $35.92 | 3,054,235 |
| 2018-07-30 | $40.69 | $41.07 | $40.60 | $40.94 | $35.95 | 2,696,441 |
| 2018-07-27 | $40.84 | $41.41 | $40.62 | $40.94 | $35.95 | 3,160,453 |
| 2018-07-26 | $40.54 | $41.36 | $40.54 | $40.70 | $35.74 | 2,682,202 |
| 2018-07-25 | $40.00 | $40.32 | $39.68 | $40.22 | $35.32 | 3,473,890 |
| 2018-07-24 | $40.05 | $40.46 | $39.62 | $40.07 | $35.19 | 2,217,648 |
| 2018-07-23 | $40.51 | $40.98 | $40.07 | $40.23 | $35.33 | 2,489,011 |
| 2018-07-20 | $40.93 | $41.05 | $40.48 | $40.50 | $35.57 | 3,011,771 |
| 2018-07-19 | $40.10 | $41.08 | $39.85 | $40.95 | $35.96 | 3,770,396 |
| 2018-07-18 | $40.92 | $40.93 | $39.97 | $40.17 | $35.28 | 3,216,795 |
| 2018-07-17 | $40.60 | $41.43 | $40.53 | $41.16 | $36.14 | 2,212,626 |
| 2018-07-16 | $41.04 | $41.07 | $40.38 | $40.58 | $35.64 | 2,541,244 |
| 2018-07-13 | $41.24 | $41.45 | $41.01 | $41.05 | $36.05 | 2,656,914 |
| 2018-07-12 | $42.00 | $42.24 | $41.16 | $41.37 | $36.33 | 2,456,016 |
| 2018-07-11 | $41.70 | $42.54 | $41.35 | $42.40 | $36.92 | 4,418,952 |
| 2018-07-10 | $41.14 | $41.56 | $41.04 | $41.49 | $36.13 | 2,483,823 |
| 2018-07-09 | $41.98 | $41.99 | $41.25 | $41.55 | $36.18 | 3,862,428 |
| 2018-07-06 | $41.55 | $42.18 | $41.31 | $41.91 | $36.49 | 4,273,605 |
| 2018-07-05 | $41.11 | $41.52 | $40.61 | $41.49 | $36.13 | 3,669,943 |
| 2018-07-03 | $41.55 | $42.13 | $40.91 | $41.03 | $35.73 | 5,876,685 |
| 2018-07-02 | $40.54 | $41.00 | $40.23 | $40.29 | $35.08 | 5,149,828 |
| 2018-06-29 | $40.90 | $40.90 | $40.27 | $40.54 | $35.30 | 5,060,965 |
| 2018-06-28 | $40.12 | $41.07 | $40.12 | $40.75 | $35.48 | 4,803,067 |
| 2018-06-27 | $41.23 | $41.25 | $39.83 | $39.89 | $34.74 | 7,389,642 |
| 2018-06-26 | $41.60 | $42.30 | $41.20 | $41.31 | $35.97 | 9,350,158 |
| 2018-06-25 | $40.56 | $42.88 | $40.50 | $42.23 | $36.77 | 28,604,790 |
| 2018-06-22 | $37.52 | $38.64 | $37.46 | $38.60 | $33.61 | 6,225,460 |
| 2018-06-21 | $37.12 | $37.86 | $37.00 | $37.46 | $32.62 | 5,634,437 |
| 2018-06-20 | $37.04 | $37.22 | $36.51 | $37.20 | $32.39 | 4,989,823 |
| 2018-06-19 | $36.64 | $37.18 | $36.50 | $37.03 | $32.25 | 6,529,062 |
| 2018-06-18 | $36.87 | $37.27 | $36.24 | $36.67 | $31.93 | 8,349,701 |
| 2018-06-15 | $36.40 | $37.26 | $36.35 | $37.10 | $32.31 | 10,084,172 |
| 2018-06-14 | $35.60 | $36.64 | $35.43 | $36.51 | $31.79 | 10,943,308 |
| 2018-06-13 | $35.09 | $35.61 | $34.84 | $35.50 | $30.91 | 8,137,766 |
| 2018-06-12 | $34.82 | $35.26 | $34.25 | $35.13 | $30.59 | 6,457,015 |
| 2018-06-11 | $34.18 | $35.07 | $34.16 | $34.83 | $30.33 | 5,913,304 |
| 2018-06-08 | $33.59 | $34.18 | $33.58 | $34.05 | $29.65 | 4,487,249 |
| 2018-06-07 | $32.70 | $34.11 | $32.63 | $33.49 | $29.16 | 6,302,946 |
| 2018-06-06 | $33.39 | $33.41 | $32.73 | $33.19 | $28.90 | 5,490,569 |
| 2018-06-05 | $33.38 | $33.46 | $32.84 | $33.33 | $29.02 | 3,548,720 |
| 2018-06-04 | $33.32 | $33.49 | $33.02 | $33.36 | $29.05 | 4,255,870 |
| 2018-06-01 | $33.69 | $33.84 | $33.23 | $33.28 | $28.98 | 3,501,986 |
| 2018-05-31 | $34.50 | $34.50 | $33.32 | $33.64 | $29.29 | 6,217,832 |
| 2018-05-30 | $34.28 | $34.83 | $33.89 | $34.53 | $30.07 | 6,587,034 |
| 2018-05-29 | $34.46 | $34.67 | $33.70 | $34.25 | $29.82 | 5,434,056 |
| 2018-05-25 | $34.40 | $35.20 | $34.22 | $34.60 | $30.13 | 4,960,032 |
| 2018-05-24 | $34.15 | $34.79 | $34.15 | $34.34 | $29.90 | 5,319,160 |
| 2018-05-23 | $34.39 | $34.65 | $34.00 | $34.26 | $29.83 | 4,696,352 |
| 2018-05-22 | $33.65 | $34.83 | $33.65 | $34.37 | $29.93 | 9,530,034 |
| 2018-05-21 | $33.77 | $34.68 | $33.28 | $33.58 | $29.24 | 14,112,297 |
| 2018-05-18 | $34.93 | $35.39 | $34.09 | $34.37 | $29.93 | 30,688,221 |
| 2018-05-17 | $39.44 | $39.66 | $38.87 | $39.22 | $34.15 | 4,619,848 |
| 2018-05-16 | $39.50 | $39.98 | $39.09 | $39.48 | $34.38 | 3,341,326 |
| 2018-05-15 | $39.75 | $40.05 | $39.06 | $39.44 | $34.34 | 4,745,169 |
| 2018-05-14 | $40.63 | $40.78 | $39.86 | $40.04 | $34.87 | 3,499,778 |
| 2018-05-11 | $41.33 | $41.80 | $40.61 | $40.68 | $35.42 | 4,512,411 |
| 2018-05-10 | $41.40 | $41.70 | $40.87 | $41.19 | $35.87 | 2,120,996 |
| 2018-05-09 | $41.38 | $41.61 | $40.73 | $41.36 | $36.02 | 2,922,583 |
| 2018-05-08 | $40.94 | $41.32 | $40.81 | $41.30 | $35.96 | 2,092,775 |
| 2018-05-07 | $41.09 | $41.24 | $40.58 | $41.03 | $35.73 | 1,740,095 |
| 2018-05-04 | $40.32 | $41.27 | $40.16 | $41.02 | $35.72 | 1,519,707 |
| 2018-05-03 | $40.16 | $40.52 | $39.79 | $40.40 | $35.18 | 2,700,779 |
| 2018-05-02 | $40.93 | $40.97 | $39.88 | $39.95 | $34.79 | 2,770,023 |
| 2018-05-01 | $40.64 | $40.95 | $40.40 | $40.95 | $35.66 | 1,957,078 |
| 2018-04-30 | $42.18 | $42.28 | $40.68 | $40.78 | $35.51 | 2,834,578 |
| 2018-04-27 | $41.79 | $42.27 | $41.75 | $42.08 | $36.64 | 2,085,475 |
| 2018-04-26 | $41.68 | $41.82 | $41.15 | $41.73 | $36.34 | 1,540,434 |
| 2018-04-25 | $41.01 | $41.96 | $40.89 | $41.51 | $36.15 | 1,955,899 |
| 2018-04-24 | $41.02 | $41.28 | $40.64 | $41.08 | $35.77 | 2,442,182 |
| 2018-04-23 | $40.50 | $40.99 | $40.35 | $40.84 | $35.56 | 2,321,811 |
| 2018-04-20 | $41.26 | $41.64 | $39.79 | $40.36 | $35.15 | 3,162,342 |
| 2018-04-19 | $41.66 | $41.73 | $40.98 | $41.27 | $35.94 | 3,350,156 |
| 2018-04-18 | $42.61 | $42.62 | $41.78 | $41.84 | $36.43 | 3,064,594 |
| 2018-04-17 | $42.92 | $43.11 | $42.50 | $42.53 | $37.03 | 2,086,886 |
| 2018-04-16 | $42.48 | $43.30 | $42.10 | $42.81 | $37.28 | 1,723,530 |
| 2018-04-13 | $42.58 | $42.61 | $41.43 | $42.45 | $36.97 | 2,845,540 |
| 2018-04-12 | $42.95 | $43.05 | $42.47 | $42.67 | $37.16 | 1,810,968 |
| 2018-04-11 | $42.61 | $43.13 | $42.04 | $42.84 | $37.30 | 1,315,828 |
| 2018-04-10 | $42.99 | $43.20 | $42.53 | $42.59 | $37.09 | 1,836,838 |
| 2018-04-09 | $43.72 | $43.82 | $42.75 | $43.26 | $37.36 | 2,826,599 |
| 2018-04-06 | $43.53 | $44.21 | $43.28 | $43.73 | $37.77 | 3,012,213 |
| 2018-04-05 | $43.36 | $43.80 | $42.92 | $43.48 | $37.55 | 2,154,233 |
| 2018-04-04 | $42.11 | $43.66 | $42.08 | $43.23 | $37.34 | 2,377,645 |
| 2018-04-03 | $42.30 | $42.55 | $41.54 | $42.28 | $36.52 | 2,497,061 |
| 2018-04-02 | $43.31 | $43.33 | $42.14 | $42.25 | $36.49 | 1,992,083 |
| 2018-03-29 | $43.71 | $44.09 | $43.27 | $43.31 | $37.41 | 2,929,595 |
| 2018-03-28 | $42.76 | $43.85 | $42.75 | $43.41 | $37.49 | 2,748,517 |
| 2018-03-27 | $42.48 | $43.11 | $42.34 | $42.69 | $36.87 | 2,622,057 |
| 2018-03-26 | $42.56 | $42.60 | $41.94 | $42.47 | $36.68 | 2,503,556 |
| 2018-03-23 | $42.29 | $43.20 | $42.27 | $42.27 | $36.51 | 2,822,707 |
| 2018-03-22 | $42.06 | $43.07 | $41.80 | $42.10 | $36.36 | 2,944,128 |
| 2018-03-21 | $42.31 | $42.33 | $40.99 | $42.17 | $36.42 | 4,240,468 |
| 2018-03-20 | $43.72 | $43.82 | $42.78 | $43.12 | $37.24 | 2,556,831 |
| 2018-03-19 | $43.60 | $44.47 | $43.41 | $43.60 | $37.66 | 3,292,460 |
| 2018-03-16 | $43.36 | $44.20 | $43.34 | $43.58 | $37.64 | 5,667,416 |
| 2018-03-15 | $44.09 | $44.45 | $43.12 | $43.31 | $37.41 | 3,093,823 |
| 2018-03-14 | $44.35 | $44.64 | $44.00 | $44.20 | $38.18 | 4,487,989 |
| 2018-03-13 | $43.75 | $44.05 | $43.35 | $43.94 | $37.95 | 1,863,828 |
| 2018-03-12 | $43.74 | $44.16 | $43.59 | $43.59 | $37.65 | 2,060,672 |
| 2018-03-09 | $43.35 | $43.61 | $43.14 | $43.61 | $37.67 | 1,780,212 |
| 2018-03-08 | $43.29 | $43.66 | $43.13 | $43.14 | $37.26 | 2,090,440 |
| 2018-03-07 | $43.32 | $43.58 | $42.51 | $43.08 | $37.21 | 3,011,504 |
| 2018-03-06 | $43.45 | $43.94 | $43.27 | $43.90 | $37.92 | 3,303,460 |
| 2018-03-05 | $41.81 | $43.63 | $41.78 | $43.52 | $37.59 | 5,365,029 |
| 2018-03-02 | $42.07 | $43.02 | $41.90 | $42.02 | $36.29 | 5,138,510 |
| 2018-03-01 | $42.55 | $43.21 | $41.99 | $42.28 | $36.52 | 5,207,964 |
| 2018-02-28 | $44.07 | $44.15 | $43.05 | $43.05 | $37.18 | 4,526,473 |
| 2018-02-27 | $44.42 | $44.82 | $43.94 | $43.94 | $37.95 | 2,825,260 |
| 2018-02-26 | $44.17 | $44.74 | $43.96 | $44.37 | $38.32 | 2,083,847 |
| 2018-02-23 | $44.13 | $44.31 | $43.52 | $44.12 | $38.11 | 2,383,322 |
| 2018-02-22 | $43.09 | $44.44 | $43.09 | $43.96 | $37.97 | 4,324,062 |
| 2018-02-21 | $46.11 | $46.40 | $42.82 | $42.90 | $37.05 | 7,569,477 |
| 2018-02-20 | $46.19 | $46.51 | $45.75 | $46.08 | $39.80 | 3,410,125 |
| 2018-02-16 | $45.88 | $46.68 | $45.47 | $46.17 | $39.88 | 7,060,102 |
| 2018-02-15 | $47.00 | $48.10 | $46.12 | $47.70 | $41.20 | 3,946,692 |
| 2018-02-14 | $46.29 | $47.52 | $46.25 | $46.96 | $40.56 | 3,956,383 |
| 2018-02-13 | $46.11 | $46.87 | $45.91 | $46.65 | $40.29 | 2,428,194 |
| 2018-02-12 | $46.03 | $46.70 | $45.90 | $46.31 | $40.00 | 3,181,701 |
| 2018-02-09 | $45.26 | $46.08 | $44.90 | $45.73 | $39.50 | 3,033,994 |
| 2018-02-08 | $44.98 | $45.72 | $44.78 | $44.83 | $38.72 | 2,805,726 |
| 2018-02-07 | $45.00 | $45.80 | $44.78 | $44.80 | $38.69 | 1,603,160 |
| 2018-02-06 | $43.60 | $45.35 | $43.50 | $45.14 | $38.99 | 3,894,464 |
| 2018-02-05 | $44.36 | $45.26 | $44.20 | $44.22 | $38.19 | 3,446,396 |
| 2018-02-02 | $46.47 | $46.47 | $44.45 | $44.60 | $38.52 | 3,401,340 |
| 2018-02-01 | $46.46 | $47.13 | $46.12 | $46.78 | $40.40 | 1,854,581 |
| 2018-01-31 | $46.47 | $46.91 | $46.13 | $46.55 | $40.20 | 1,789,223 |
| 2018-01-30 | $46.84 | $47.20 | $46.25 | $46.40 | $40.08 | 2,416,972 |
| 2018-01-29 | $47.20 | $47.43 | $46.92 | $46.95 | $40.55 | 1,392,861 |
| 2018-01-26 | $47.66 | $47.82 | $47.02 | $47.34 | $40.89 | 1,416,882 |
| 2018-01-25 | $47.28 | $47.60 | $46.98 | $47.46 | $40.99 | 1,516,531 |
| 2018-01-24 | $47.79 | $47.81 | $46.95 | $47.10 | $40.68 | 4,310,913 |
| 2018-01-23 | $47.56 | $47.75 | $47.19 | $47.57 | $41.09 | 1,468,228 |
| 2018-01-22 | $47.47 | $47.96 | $47.45 | $47.65 | $41.15 | 3,435,799 |
| 2018-01-19 | $46.42 | $47.39 | $46.25 | $47.39 | $40.93 | 2,479,161 |
| 2018-01-18 | $46.82 | $46.83 | $46.21 | $46.25 | $39.95 | 1,540,499 |
| 2018-01-17 | $46.87 | $47.61 | $46.72 | $46.96 | $40.56 | 2,022,745 |
| 2018-01-16 | $46.88 | $47.09 | $46.23 | $46.44 | $40.11 | 3,349,485 |
| 2018-01-12 | $45.78 | $45.98 | $45.26 | $45.51 | $39.31 | 2,163,693 |
| 2018-01-11 | $45.93 | $46.13 | $45.65 | $45.75 | $39.51 | 1,562,158 |
| 2018-01-10 | $46.76 | $46.98 | $45.58 | $45.82 | $39.57 | 2,996,832 |
| 2018-01-09 | $47.26 | $47.53 | $47.18 | $47.30 | $40.85 | 2,345,276 |
| 2018-01-08 | $47.29 | $47.67 | $47.21 | $47.63 | $40.84 | 1,584,037 |
| 2018-01-05 | $47.25 | $47.53 | $46.91 | $47.29 | $40.54 | 1,544,082 |
| 2018-01-04 | $46.87 | $47.29 | $46.73 | $47.11 | $40.39 | 2,483,384 |
| 2018-01-03 | $47.43 | $47.53 | $46.70 | $46.72 | $40.06 | 2,624,043 |
| 2018-01-02 | $48.20 | $48.42 | $47.21 | $47.39 | $40.63 | 2,197,614 |
| 2017-12-29 | $48.48 | $48.90 | $48.10 | $48.11 | $41.25 | 1,125,249 |
| 2017-12-28 | $48.55 | $48.62 | $48.08 | $48.46 | $41.55 | 1,230,926 |
| 2017-12-27 | $48.48 | $48.87 | $48.48 | $48.58 | $41.65 | 1,069,854 |
| 2017-12-26 | $48.80 | $49.22 | $48.19 | $48.29 | $41.40 | 2,364,533 |
| 2017-12-22 | $48.83 | $49.00 | $48.52 | $48.77 | $41.81 | 1,530,826 |
| 2017-12-21 | $48.50 | $48.90 | $47.96 | $48.67 | $41.73 | 2,330,542 |
| 2017-12-20 | $49.00 | $49.10 | $47.91 | $48.33 | $41.44 | 4,012,322 |
| 2017-12-19 | $50.06 | $50.20 | $48.57 | $48.78 | $41.82 | 4,108,495 |
| 2017-12-18 | $48.75 | $50.66 | $48.67 | $49.66 | $42.58 | 5,404,311 |
| 2017-12-15 | $48.96 | $49.74 | $48.69 | $49.59 | $42.52 | 3,532,298 |
| 2017-12-14 | $49.02 | $49.29 | $48.53 | $48.56 | $41.63 | 3,117,426 |
| 2017-12-13 | $49.60 | $49.69 | $48.64 | $49.19 | $42.17 | 2,845,479 |
| 2017-12-12 | $48.65 | $50.02 | $48.42 | $49.76 | $42.66 | 4,189,092 |
| 2017-12-11 | $48.94 | $48.95 | $48.14 | $48.55 | $41.62 | 1,851,433 |
| 2017-12-08 | $49.35 | $49.43 | $48.63 | $48.95 | $41.97 | 1,595,236 |
| 2017-12-07 | $50.18 | $50.27 | $49.16 | $49.28 | $42.25 | 2,606,724 |
| 2017-12-06 | $49.72 | $50.27 | $49.48 | $50.19 | $43.03 | 1,766,474 |
| 2017-12-05 | $50.45 | $51.07 | $49.37 | $49.83 | $42.72 | 2,491,118 |
| 2017-12-04 | $49.35 | $50.36 | $49.22 | $50.32 | $43.14 | 3,414,756 |
| 2017-12-01 | $49.31 | $49.69 | $48.56 | $49.22 | $42.20 | 2,982,444 |
| 2017-11-30 | $49.14 | $49.65 | $47.97 | $49.30 | $42.27 | 3,855,006 |
| 2017-11-29 | $46.93 | $49.28 | $46.74 | $48.99 | $42.00 | 2,794,701 |
| 2017-11-28 | $46.70 | $46.95 | $45.78 | $46.94 | $40.24 | 2,120,559 |
| 2017-11-27 | $46.04 | $46.88 | $46.04 | $46.78 | $40.11 | 1,961,059 |
| 2017-11-24 | $46.71 | $46.83 | $45.91 | $46.04 | $39.47 | 1,214,109 |
| 2017-11-22 | $45.63 | $46.80 | $45.34 | $46.77 | $40.10 | 3,963,223 |
| 2017-11-21 | $46.20 | $47.21 | $45.14 | $45.84 | $39.30 | 12,315,389 |
| 2017-11-20 | $49.54 | $50.48 | $49.45 | $49.93 | $42.81 | 6,007,977 |
| 2017-11-17 | $48.13 | $49.76 | $48.13 | $49.72 | $42.63 | 4,077,333 |
| 2017-11-16 | $46.63 | $48.44 | $46.42 | $48.32 | $41.43 | 2,322,602 |
| 2017-11-15 | $47.72 | $47.89 | $46.38 | $46.42 | $39.80 | 2,547,895 |
| 2017-11-14 | $47.23 | $48.18 | $47.15 | $47.81 | $40.99 | 1,694,988 |
| 2017-11-13 | $47.39 | $47.84 | $47.08 | $47.27 | $40.53 | 1,640,456 |
| 2017-11-10 | $45.67 | $47.50 | $45.67 | $47.42 | $40.66 | 2,354,639 |
| 2017-11-09 | $46.64 | $47.04 | $45.58 | $45.64 | $39.13 | 3,014,275 |
| 2017-11-08 | $46.27 | $47.27 | $46.21 | $47.16 | $40.43 | 1,638,683 |
| 2017-11-07 | $45.53 | $46.30 | $45.35 | $46.23 | $39.64 | 1,626,719 |
| 2017-11-06 | $46.48 | $46.51 | $45.07 | $45.43 | $38.95 | 2,398,391 |
| 2017-11-03 | $46.61 | $47.08 | $46.44 | $46.48 | $39.85 | 1,086,496 |
| 2017-11-02 | $47.50 | $47.53 | $46.33 | $46.85 | $40.17 | 1,559,456 |
| 2017-11-01 | $47.57 | $47.79 | $46.93 | $47.53 | $40.75 | 1,701,413 |
| 2017-10-31 | $46.81 | $48.00 | $46.81 | $47.37 | $40.61 | 3,249,581 |
| 2017-10-30 | $47.92 | $48.10 | $46.22 | $46.36 | $39.75 | 5,008,138 |
| 2017-10-27 | $47.66 | $48.25 | $47.25 | $48.13 | $41.26 | 4,279,499 |
| 2017-10-26 | $46.25 | $47.59 | $46.09 | $47.52 | $40.74 | 3,831,225 |
| 2017-10-25 | $46.00 | $46.35 | $45.19 | $46.23 | $39.64 | 2,550,730 |
| 2017-10-24 | $46.47 | $46.53 | $46.00 | $46.13 | $39.55 | 2,104,397 |
| 2017-10-23 | $46.09 | $46.50 | $45.81 | $46.45 | $39.82 | 2,207,577 |
| 2017-10-20 | $45.50 | $46.21 | $45.21 | $45.97 | $39.41 | 2,164,410 |
| 2017-10-19 | $45.62 | $46.03 | $45.32 | $45.37 | $38.90 | 2,150,216 |
| 2017-10-18 | $46.09 | $46.25 | $45.59 | $45.64 | $39.13 | 2,155,978 |
| 2017-10-17 | $46.63 | $46.74 | $45.90 | $46.14 | $39.56 | 2,136,574 |
| 2017-10-16 | $46.17 | $46.84 | $45.93 | $46.65 | $40.00 | 1,996,961 |
| 2017-10-13 | $46.24 | $46.41 | $45.86 | $46.18 | $39.59 | 1,882,804 |
| 2017-10-12 | $45.28 | $46.13 | $45.28 | $45.99 | $39.43 | 1,904,237 |
| 2017-10-11 | $46.30 | $46.51 | $45.44 | $45.74 | $38.92 | 2,106,194 |
| 2017-10-10 | $45.67 | $46.34 | $45.47 | $46.24 | $39.34 | 2,517,966 |
| 2017-10-09 | $46.53 | $46.53 | $45.37 | $45.51 | $38.72 | 2,438,381 |
| 2017-10-06 | $46.61 | $46.73 | $46.25 | $46.48 | $39.55 | 1,519,326 |
| 2017-10-05 | $46.66 | $46.88 | $46.50 | $46.59 | $39.64 | 1,688,159 |
| 2017-10-04 | $46.14 | $47.04 | $45.95 | $46.56 | $39.62 | 1,960,106 |
| 2017-10-03 | $46.79 | $46.86 | $46.06 | $46.19 | $39.30 | 2,145,761 |
| 2017-10-02 | $46.80 | $47.15 | $46.52 | $46.86 | $39.87 | 2,102,465 |
| 2017-09-29 | $47.16 | $47.59 | $46.78 | $46.82 | $39.84 | 2,133,896 |
| 2017-09-28 | $46.98 | $47.30 | $46.67 | $47.05 | $40.03 | 1,914,380 |
| 2017-09-27 | $46.65 | $47.07 | $46.23 | $47.05 | $40.03 | 2,220,422 |
| 2017-09-26 | $46.64 | $46.95 | $46.30 | $46.67 | $39.71 | 1,783,270 |
| 2017-09-25 | $45.16 | $46.81 | $45.14 | $46.58 | $39.63 | 2,955,384 |
| 2017-09-22 | $45.86 | $46.00 | $45.00 | $45.13 | $38.40 | 3,459,207 |
| 2017-09-21 | $46.80 | $46.80 | $45.44 | $45.66 | $38.85 | 3,886,662 |
| 2017-09-20 | $46.25 | $46.84 | $45.28 | $46.51 | $39.57 | 4,947,304 |
| 2017-09-19 | $48.06 | $48.18 | $47.32 | $47.32 | $40.26 | 2,551,228 |
| 2017-09-18 | $48.62 | $48.73 | $48.01 | $48.07 | $40.90 | 2,311,902 |
| 2017-09-15 | $47.76 | $48.74 | $47.76 | $48.73 | $41.46 | 3,900,220 |
| 2017-09-14 | $47.70 | $47.88 | $47.53 | $47.75 | $40.63 | 1,454,256 |
| 2017-09-13 | $47.38 | $47.92 | $47.26 | $47.69 | $40.58 | 1,536,540 |
| 2017-09-12 | $47.76 | $48.12 | $47.30 | $47.38 | $40.31 | 2,571,247 |
| 2017-09-11 | $47.94 | $48.39 | $47.71 | $47.73 | $40.61 | 2,173,420 |
| 2017-09-08 | $47.33 | $48.28 | $47.12 | $47.92 | $40.77 | 2,871,234 |
| 2017-09-07 | $47.57 | $47.93 | $46.99 | $47.39 | $40.32 | 3,728,949 |
| 2017-09-06 | $46.74 | $47.55 | $46.46 | $47.53 | $40.44 | 3,738,174 |
| 2017-09-05 | $45.35 | $46.68 | $45.31 | $46.67 | $39.71 | 4,797,524 |
| 2017-09-01 | $46.43 | $46.54 | $45.30 | $45.40 | $38.63 | 5,638,623 |
| 2017-08-31 | $46.99 | $48.38 | $46.20 | $46.20 | $39.31 | 8,678,201 |
| 2017-08-30 | $50.74 | $51.00 | $50.18 | $50.25 | $42.76 | 4,388,507 |
| 2017-08-29 | $50.81 | $51.13 | $50.69 | $50.81 | $43.23 | 2,419,791 |
| 2017-08-28 | $51.52 | $51.59 | $50.33 | $50.74 | $43.17 | 3,406,940 |
| 2017-08-25 | $52.67 | $52.71 | $51.40 | $51.40 | $43.73 | 3,715,605 |
| 2017-08-24 | $53.95 | $53.96 | $52.31 | $52.48 | $44.65 | 2,578,630 |
| 2017-08-23 | $53.94 | $54.37 | $53.80 | $54.19 | $46.11 | 1,981,562 |
| 2017-08-22 | $53.79 | $54.05 | $53.56 | $54.00 | $45.95 | 1,227,743 |
| 2017-08-21 | $53.84 | $54.07 | $53.63 | $53.82 | $45.79 | 1,245,125 |
| 2017-08-18 | $53.87 | $53.95 | $53.38 | $53.69 | $45.68 | 1,515,168 |
| 2017-08-17 | $53.76 | $54.27 | $53.65 | $53.96 | $45.91 | 842,926 |
| 2017-08-16 | $53.73 | $54.01 | $53.73 | $53.99 | $45.94 | 622,832 |
| 2017-08-15 | $53.86 | $53.97 | $53.61 | $53.73 | $45.72 | 605,794 |
| 2017-08-14 | $53.83 | $54.14 | $53.63 | $53.85 | $45.82 | 849,082 |
| 2017-08-11 | $53.22 | $53.85 | $53.16 | $53.61 | $45.62 | 1,480,518 |
| 2017-08-10 | $53.05 | $53.41 | $52.88 | $53.25 | $45.31 | 1,279,889 |
| 2017-08-09 | $53.23 | $53.60 | $53.08 | $53.21 | $45.27 | 1,666,746 |
| 2017-08-08 | $53.03 | $53.37 | $52.81 | $53.25 | $45.31 | 1,411,141 |
| 2017-08-07 | $53.08 | $53.45 | $52.99 | $53.24 | $45.30 | 1,323,005 |
| 2017-08-04 | $52.99 | $53.40 | $52.99 | $53.18 | $45.25 | 1,324,315 |
| 2017-08-03 | $52.75 | $53.27 | $52.62 | $53.01 | $45.10 | 1,462,547 |
| 2017-08-02 | $52.50 | $52.96 | $52.07 | $52.71 | $44.85 | 1,498,212 |
| 2017-08-01 | $52.71 | $52.82 | $52.22 | $52.52 | $44.69 | 1,629,567 |
| 2017-07-31 | $52.71 | $52.90 | $52.40 | $52.83 | $44.95 | 1,045,199 |
| 2017-07-28 | $53.00 | $53.07 | $52.69 | $52.85 | $44.97 | 848,786 |
| 2017-07-27 | $52.57 | $53.07 | $52.48 | $53.07 | $45.16 | 987,433 |
| 2017-07-26 | $52.62 | $52.73 | $52.37 | $52.61 | $44.76 | 1,222,224 |
| 2017-07-25 | $52.16 | $52.64 | $52.04 | $52.53 | $44.70 | 1,462,250 |
| 2017-07-24 | $52.01 | $52.19 | $51.66 | $52.01 | $44.25 | 1,111,092 |
| 2017-07-21 | $51.81 | $52.02 | $51.58 | $52.00 | $44.25 | 1,061,863 |
| 2017-07-20 | $52.36 | $52.39 | $51.59 | $51.92 | $44.18 | 1,598,748 |
| 2017-07-19 | $51.30 | $52.79 | $51.23 | $52.57 | $44.73 | 2,674,555 |
| 2017-07-18 | $51.69 | $51.85 | $50.97 | $50.99 | $43.39 | 2,067,240 |
| 2017-07-17 | $51.76 | $51.90 | $51.67 | $51.79 | $44.07 | 1,161,806 |
| 2017-07-14 | $51.53 | $51.79 | $51.48 | $51.73 | $44.02 | 1,197,686 |
| 2017-07-13 | $51.39 | $51.69 | $51.22 | $51.35 | $43.69 | 1,160,953 |
| 2017-07-12 | $51.38 | $51.87 | $51.26 | $51.39 | $43.73 | 1,704,385 |
| 2017-07-11 | $50.98 | $51.28 | $50.62 | $51.11 | $43.49 | 2,251,940 |
| 2017-07-10 | $51.69 | $51.77 | $50.94 | $50.96 | $43.07 | 1,886,260 |
| 2017-07-07 | $51.79 | $52.09 | $51.55 | $51.58 | $43.59 | 1,447,314 |
| 2017-07-06 | $51.80 | $52.24 | $51.62 | $51.68 | $43.67 | 2,149,087 |
| 2017-07-05 | $52.13 | $52.49 | $51.85 | $52.00 | $43.94 | 2,124,697 |
| 2017-07-03 | $52.30 | $52.65 | $52.16 | $52.19 | $44.11 | 1,066,221 |
| 2017-06-30 | $52.10 | $52.65 | $52.01 | $52.15 | $44.07 | 1,770,502 |
| 2017-06-29 | $52.78 | $53.32 | $51.64 | $51.99 | $43.94 | 2,843,969 |
| 2017-06-28 | $53.25 | $53.49 | $52.69 | $52.89 | $44.70 | 1,365,677 |
| 2017-06-27 | $53.50 | $53.72 | $52.74 | $52.88 | $44.69 | 1,684,159 |
| 2017-06-26 | $53.77 | $54.14 | $53.59 | $53.79 | $45.46 | 950,892 |
| 2017-06-23 | $53.98 | $54.16 | $53.52 | $53.58 | $45.28 | 1,732,163 |
| 2017-06-22 | $54.32 | $54.52 | $53.90 | $53.95 | $45.59 | 1,660,705 |
| 2017-06-21 | $54.75 | $54.79 | $53.95 | $54.10 | $45.72 | 1,648,225 |
| 2017-06-20 | $54.80 | $55.06 | $54.47 | $54.67 | $46.20 | 1,738,363 |
| 2017-06-19 | $55.32 | $55.32 | $54.49 | $54.82 | $46.33 | 2,246,594 |
| 2017-06-16 | $56.68 | $56.68 | $54.90 | $55.05 | $46.52 | 2,615,673 |
| 2017-06-15 | $56.90 | $57.06 | $56.59 | $56.96 | $48.14 | 1,008,042 |
| 2017-06-14 | $57.26 | $57.47 | $56.86 | $56.99 | $48.16 | 1,107,747 |
| 2017-06-13 | $56.91 | $57.05 | $56.38 | $56.97 | $48.14 | 734,071 |
| 2017-06-12 | $56.49 | $57.10 | $56.39 | $56.89 | $48.08 | 1,305,098 |
| 2017-06-09 | $56.71 | $56.79 | $56.40 | $56.54 | $47.78 | 1,298,462 |
| 2017-06-08 | $57.40 | $57.48 | $56.60 | $56.66 | $47.88 | 1,233,041 |
| 2017-06-07 | $57.45 | $57.74 | $57.32 | $57.35 | $48.47 | 1,388,119 |
| 2017-06-06 | $57.45 | $57.66 | $57.31 | $57.57 | $48.65 | 1,916,863 |
| 2017-06-05 | $57.53 | $57.80 | $57.18 | $57.48 | $48.58 | 1,921,653 |
| 2017-06-02 | $58.16 | $58.33 | $57.64 | $57.73 | $48.79 | 2,040,546 |
| 2017-06-01 | $57.75 | $57.96 | $57.57 | $57.96 | $48.98 | 1,815,382 |
| 2017-05-31 | $57.95 | $57.95 | $57.30 | $57.65 | $48.72 | 3,302,611 |
| 2017-05-30 | $58.66 | $58.78 | $57.64 | $57.88 | $48.91 | 1,510,263 |
| 2017-05-26 | $58.92 | $59.14 | $58.61 | $58.96 | $49.83 | 1,507,408 |
| 2017-05-25 | $58.45 | $58.86 | $57.65 | $58.83 | $49.72 | 1,858,590 |
| 2017-05-24 | $58.16 | $58.43 | $57.93 | $58.38 | $49.34 | 2,204,013 |
| 2017-05-23 | $57.58 | $58.35 | $57.25 | $58.12 | $49.12 | 2,860,113 |
| 2017-05-22 | $55.78 | $57.91 | $55.73 | $57.49 | $48.58 | 3,207,762 |
| 2017-05-19 | $54.71 | $56.10 | $54.10 | $55.78 | $47.14 | 3,125,344 |
| 2017-05-18 | $57.28 | $57.50 | $56.77 | $56.94 | $48.12 | 2,579,670 |
| 2017-05-17 | $56.88 | $57.52 | $56.68 | $57.41 | $48.52 | 1,678,616 |
| 2017-05-16 | $57.55 | $57.86 | $57.07 | $57.11 | $48.26 | 1,425,678 |
| 2017-05-15 | $57.19 | $57.54 | $57.12 | $57.49 | $48.58 | 1,465,621 |
| 2017-05-12 | $57.55 | $57.71 | $57.03 | $57.22 | $48.36 | 1,305,492 |
| 2017-05-11 | $57.34 | $57.66 | $57.00 | $57.64 | $48.71 | 929,263 |
| 2017-05-10 | $57.26 | $57.54 | $57.05 | $57.50 | $48.59 | 1,106,354 |
| 2017-05-09 | $57.70 | $57.86 | $57.06 | $57.17 | $48.31 | 1,198,525 |
| 2017-05-08 | $57.45 | $58.23 | $57.41 | $57.85 | $48.89 | 1,611,302 |
| 2017-05-05 | $57.45 | $57.54 | $57.09 | $57.40 | $48.51 | 673,289 |
| 2017-05-04 | $56.88 | $58.00 | $56.78 | $57.24 | $48.37 | 1,541,544 |
| 2017-05-03 | $57.09 | $57.09 | $56.48 | $56.81 | $48.01 | 1,383,832 |
| 2017-05-02 | $57.03 | $57.15 | $56.69 | $56.91 | $48.09 | 1,165,353 |
| 2017-05-01 | $57.63 | $57.63 | $56.86 | $56.86 | $48.05 | 746,521 |
| 2017-04-28 | $57.00 | $57.72 | $56.85 | $57.54 | $48.63 | 1,522,823 |
| 2017-04-27 | $57.52 | $57.57 | $57.01 | $57.11 | $48.26 | 723,303 |
| 2017-04-26 | $57.57 | $57.63 | $57.07 | $57.40 | $48.51 | 1,041,235 |
| 2017-04-25 | $57.97 | $58.04 | $57.54 | $57.59 | $48.67 | 1,332,778 |
| 2017-04-24 | $57.75 | $58.20 | $57.54 | $57.98 | $49.00 | 1,281,623 |
| 2017-04-21 | $57.30 | $57.66 | $57.27 | $57.35 | $48.47 | 1,159,196 |
| 2017-04-20 | $57.22 | $57.62 | $56.61 | $57.50 | $48.59 | 1,418,593 |
| 2017-04-19 | $57.16 | $57.41 | $56.92 | $57.28 | $48.41 | 1,079,783 |
| 2017-04-18 | $56.56 | $57.44 | $56.56 | $57.19 | $48.33 | 1,157,675 |
| 2017-04-17 | $56.27 | $56.64 | $56.18 | $56.59 | $47.82 | 1,950,145 |
| 2017-04-13 | $56.94 | $57.13 | $56.14 | $56.14 | $47.44 | 1,213,482 |
| 2017-04-12 | $56.56 | $57.15 | $56.36 | $57.03 | $48.20 | 2,011,000 |
| 2017-04-11 | $56.42 | $56.64 | $56.21 | $56.64 | $47.87 | 1,276,226 |
| 2017-04-10 | $56.11 | $56.71 | $56.05 | $56.50 | $47.75 | 1,535,840 |
| 2017-04-07 | $56.76 | $56.94 | $56.40 | $56.41 | $47.38 | 2,004,349 |
| 2017-04-06 | $56.65 | $56.75 | $56.38 | $56.59 | $47.53 | 1,088,159 |
| 2017-04-05 | $56.77 | $57.37 | $56.59 | $56.77 | $47.68 | 1,724,723 |
| 2017-04-04 | $56.72 | $56.97 | $56.42 | $56.78 | $47.69 | 1,299,500 |
| 2017-04-03 | $57.27 | $57.55 | $56.70 | $56.89 | $47.78 | 2,104,693 |
| 2017-03-31 | $57.15 | $57.89 | $56.97 | $57.24 | $48.07 | 1,911,250 |
| 2017-03-30 | $57.56 | $57.63 | $57.05 | $57.11 | $47.97 | 785,440 |
| 2017-03-29 | $57.61 | $57.77 | $57.25 | $57.57 | $48.35 | 1,006,118 |
| 2017-03-28 | $57.36 | $57.83 | $57.24 | $57.62 | $48.39 | 1,001,663 |
| 2017-03-27 | $57.45 | $57.87 | $57.33 | $57.49 | $48.28 | 999,016 |
| 2017-03-24 | $57.58 | $57.73 | $57.30 | $57.44 | $48.24 | 1,420,257 |
| 2017-03-23 | $57.41 | $58.00 | $57.25 | $57.60 | $48.38 | 1,797,698 |
| 2017-03-22 | $57.23 | $57.59 | $56.54 | $56.91 | $47.80 | 1,701,881 |
| 2017-03-21 | $58.03 | $58.74 | $57.04 | $57.09 | $47.95 | 3,438,890 |
| 2017-03-20 | $59.22 | $59.34 | $59.00 | $59.00 | $49.55 | 1,246,063 |
| 2017-03-17 | $59.08 | $59.33 | $58.84 | $59.20 | $49.72 | 1,714,671 |
| 2017-03-16 | $59.20 | $59.27 | $58.57 | $58.83 | $49.41 | 1,475,367 |
| 2017-03-15 | $59.04 | $59.61 | $58.95 | $59.36 | $49.86 | 1,284,190 |
| 2017-03-14 | $59.07 | $59.21 | $58.78 | $58.95 | $49.51 | 1,132,964 |
| 2017-03-13 | $59.16 | $59.25 | $58.61 | $59.05 | $49.60 | 2,644,381 |
| 2017-03-10 | $59.36 | $59.44 | $58.98 | $59.19 | $49.71 | 1,228,879 |
| 2017-03-09 | $58.65 | $59.16 | $58.60 | $59.03 | $49.58 | 969,604 |
| 2017-03-08 | $58.85 | $58.90 | $58.01 | $58.66 | $49.27 | 2,061,808 |
| 2017-03-07 | $59.25 | $59.56 | $59.06 | $59.09 | $49.63 | 1,430,155 |
| 2017-03-06 | $59.24 | $59.58 | $59.03 | $59.29 | $49.80 | 1,206,222 |
| 2017-03-03 | $59.94 | $59.94 | $59.41 | $59.54 | $50.01 | 1,472,145 |
| 2017-03-02 | $59.41 | $59.91 | $59.32 | $59.83 | $50.25 | 1,869,609 |
| 2017-03-01 | $59.53 | $59.89 | $59.16 | $59.49 | $49.96 | 1,484,961 |
| 2017-02-28 | $58.98 | $59.48 | $58.88 | $59.35 | $49.85 | 2,239,331 |
| 2017-02-27 | $59.10 | $59.25 | $58.82 | $58.97 | $49.53 | 1,095,982 |
| 2017-02-24 | $59.24 | $59.69 | $59.00 | $59.11 | $49.65 | 1,571,781 |
| 2017-02-23 | $59.35 | $59.57 | $58.95 | $59.06 | $49.60 | 1,660,246 |
| 2017-02-22 | $58.75 | $59.61 | $58.64 | $59.17 | $49.70 | 2,504,688 |
| 2017-02-21 | $58.48 | $59.05 | $58.12 | $58.95 | $49.51 | 4,824,665 |
| 2017-02-17 | $59.00 | $60.49 | $57.55 | $58.48 | $49.12 | 6,122,289 |
| 2017-02-16 | $63.22 | $63.87 | $61.86 | $62.55 | $52.53 | 3,361,300 |
| 2017-02-15 | $63.04 | $63.62 | $62.61 | $63.45 | $53.29 | 1,888,573 |
| 2017-02-14 | $63.25 | $63.44 | $62.92 | $63.03 | $52.94 | 1,364,419 |
| 2017-02-13 | $63.24 | $63.53 | $63.02 | $63.43 | $53.27 | 1,337,261 |
| 2017-02-10 | $63.70 | $63.79 | $63.12 | $63.27 | $53.14 | 1,283,138 |
| 2017-02-09 | $63.61 | $64.23 | $63.60 | $63.84 | $53.62 | 1,429,878 |
| 2017-02-08 | $63.17 | $63.76 | $63.08 | $63.40 | $53.25 | 1,209,629 |
| 2017-02-07 | $62.89 | $63.47 | $62.72 | $63.23 | $53.11 | 1,150,766 |
| 2017-02-06 | $63.29 | $63.49 | $62.33 | $62.60 | $52.58 | 1,382,871 |
| 2017-02-03 | $63.49 | $64.04 | $63.09 | $63.28 | $53.15 | 1,390,011 |
| 2017-02-02 | $62.79 | $63.54 | $62.71 | $63.16 | $53.05 | 1,028,111 |
| 2017-02-01 | $62.11 | $62.78 | $62.11 | $62.49 | $52.48 | 1,768,419 |
| 2017-01-31 | $62.44 | $62.90 | $61.91 | $62.23 | $52.27 | 2,401,077 |
| 2017-01-30 | $62.61 | $63.00 | $62.21 | $62.38 | $52.39 | 1,547,253 |
| 2017-01-27 | $62.90 | $62.98 | $62.34 | $62.58 | $52.56 | 1,082,483 |
| 2017-01-26 | $63.03 | $63.16 | $62.30 | $62.62 | $52.59 | 1,283,103 |
| 2017-01-25 | $63.29 | $63.50 | $62.72 | $63.10 | $53.00 | 1,126,167 |
| 2017-01-24 | $63.07 | $63.46 | $62.80 | $63.30 | $53.16 | 1,330,982 |
| 2017-01-23 | $62.81 | $63.28 | $62.62 | $63.12 | $53.01 | 1,452,249 |
| 2017-01-20 | $62.49 | $63.26 | $62.33 | $62.84 | $52.78 | 1,212,496 |
| 2017-01-19 | $62.11 | $62.31 | $61.89 | $62.24 | $52.27 | 964,698 |
| 2017-01-18 | $62.05 | $62.39 | $61.90 | $62.29 | $52.32 | 1,098,924 |
| 2017-01-17 | $62.06 | $62.42 | $61.69 | $62.09 | $52.15 | 1,899,333 |
| 2017-01-13 | $61.42 | $61.81 | $61.05 | $61.72 | $51.84 | 1,197,133 |
| 2017-01-12 | $60.35 | $62.16 | $60.26 | $61.57 | $51.71 | 2,478,300 |
| 2017-01-11 | $59.87 | $60.49 | $59.43 | $60.15 | $50.52 | 2,323,322 |
| 2017-01-10 | $60.05 | $60.17 | $59.73 | $60.01 | $50.40 | 1,561,521 |
| 2017-01-09 | $60.30 | $60.34 | $59.54 | $59.75 | $50.18 | 1,253,379 |
| 2017-01-06 | $60.81 | $61.09 | $60.57 | $60.70 | $50.68 | 888,468 |
| 2017-01-05 | $61.02 | $61.19 | $60.57 | $60.93 | $50.88 | 1,488,464 |
| 2017-01-04 | $60.80 | $61.45 | $60.67 | $61.06 | $50.98 | 1,257,452 |
| 2017-01-03 | $60.60 | $60.95 | $60.28 | $60.64 | $50.63 | 1,185,432 |
| 2016-12-30 | $60.93 | $61.09 | $60.33 | $60.47 | $50.49 | 1,204,481 |
| 2016-12-29 | $60.56 | $61.02 | $60.48 | $60.95 | $50.89 | 940,311 |
| 2016-12-28 | $60.51 | $60.84 | $60.30 | $60.53 | $50.54 | 860,049 |
| 2016-12-27 | $60.25 | $60.73 | $60.22 | $60.49 | $50.51 | 884,622 |
| 2016-12-23 | $60.21 | $60.32 | $59.89 | $60.28 | $50.33 | 690,026 |
| 2016-12-22 | $60.21 | $60.50 | $59.89 | $60.21 | $50.27 | 969,454 |
| 2016-12-21 | $59.65 | $60.71 | $59.58 | $60.21 | $50.27 | 1,138,971 |
| 2016-12-20 | $59.31 | $60.25 | $59.31 | $60.13 | $50.21 | 1,612,352 |
| 2016-12-19 | $59.84 | $60.05 | $59.52 | $59.82 | $49.95 | 1,079,722 |
| 2016-12-16 | $59.85 | $60.31 | $59.28 | $59.53 | $49.71 | 2,295,501 |
| 2016-12-15 | $58.82 | $59.81 | $58.69 | $59.46 | $49.65 | 2,161,169 |
| 2016-12-14 | $59.55 | $60.42 | $58.87 | $59.10 | $49.35 | 2,040,042 |
| 2016-12-13 | $59.45 | $60.05 | $59.39 | $59.99 | $50.09 | 1,571,842 |
| 2016-12-12 | $59.06 | $59.61 | $58.79 | $59.36 | $49.57 | 1,525,394 |
| 2016-12-09 | $58.24 | $59.30 | $58.09 | $59.11 | $49.36 | 2,790,771 |
| 2016-12-08 | $58.27 | $58.50 | $57.85 | $58.28 | $48.66 | 1,525,358 |
| 2016-12-07 | $57.54 | $58.69 | $57.54 | $58.67 | $48.99 | 2,312,934 |
| 2016-12-06 | $57.69 | $57.95 | $57.43 | $57.63 | $48.12 | 1,394,210 |
| 2016-12-05 | $57.65 | $57.71 | $57.09 | $57.54 | $48.05 | 2,578,076 |
| 2016-12-02 | $57.39 | $58.20 | $57.16 | $57.63 | $48.12 | 3,420,496 |
| 2016-12-01 | $56.62 | $57.20 | $56.08 | $57.15 | $47.72 | 2,439,007 |
| 2016-11-30 | $57.22 | $57.75 | $56.82 | $56.89 | $47.50 | 2,372,890 |
| 2016-11-29 | $57.36 | $57.80 | $57.25 | $57.65 | $48.14 | 2,456,451 |
| 2016-11-28 | $57.25 | $57.85 | $57.10 | $57.37 | $47.90 | 2,552,700 |
| 2016-11-25 | $57.00 | $57.77 | $56.96 | $57.52 | $48.03 | 1,217,654 |
| 2016-11-23 | $56.84 | $57.65 | $56.60 | $56.82 | $47.44 | 2,796,291 |
| 2016-11-22 | $57.16 | $57.84 | $56.25 | $57.02 | $47.61 | 4,060,637 |
| 2016-11-21 | $54.02 | $55.37 | $53.84 | $55.04 | $45.96 | 2,810,452 |
| 2016-11-18 | $54.09 | $54.35 | $53.62 | $54.23 | $45.28 | 3,388,548 |
| 2016-11-17 | $54.07 | $54.45 | $53.99 | $54.22 | $45.27 | 1,544,195 |
| 2016-11-16 | $54.98 | $55.11 | $54.28 | $54.45 | $45.47 | 1,485,726 |
| 2016-11-15 | $54.66 | $55.21 | $54.66 | $54.94 | $45.87 | 2,536,234 |
| 2016-11-14 | $53.26 | $54.51 | $52.97 | $54.48 | $45.49 | 2,761,807 |
| 2016-11-11 | $53.28 | $53.71 | $52.73 | $53.50 | $44.67 | 3,254,559 |
| 2016-11-10 | $54.64 | $54.77 | $53.12 | $53.31 | $44.51 | 4,236,937 |
| 2016-11-09 | $54.42 | $55.20 | $52.93 | $54.96 | $45.89 | 3,349,692 |
| 2016-11-08 | $53.85 | $56.05 | $53.83 | $55.61 | $46.43 | 3,413,082 |
| 2016-11-07 | $52.94 | $53.87 | $52.77 | $53.85 | $44.96 | 1,439,389 |
| 2016-11-04 | $52.75 | $52.99 | $52.59 | $52.61 | $43.93 | 1,297,335 |
| 2016-11-03 | $52.96 | $53.10 | $52.64 | $52.73 | $44.03 | 1,479,601 |
| 2016-11-02 | $53.48 | $53.65 | $52.84 | $52.90 | $44.17 | 1,407,353 |
| 2016-11-01 | $54.40 | $54.53 | $53.23 | $53.41 | $44.60 | 1,990,845 |
| 2016-10-31 | $54.22 | $54.43 | $54.04 | $54.34 | $45.37 | 1,641,583 |
| 2016-10-28 | $53.06 | $54.58 | $53.06 | $54.21 | $45.26 | 1,700,353 |
| 2016-10-27 | $53.64 | $53.75 | $52.95 | $53.00 | $44.25 | 1,407,816 |
| 2016-10-26 | $53.53 | $53.85 | $53.29 | $53.66 | $44.81 | 925,450 |
| 2016-10-25 | $53.14 | $53.53 | $53.07 | $53.44 | $44.62 | 1,887,987 |
| 2016-10-24 | $53.40 | $53.84 | $53.00 | $53.13 | $44.36 | 1,050,250 |
| 2016-10-21 | $53.08 | $53.47 | $52.74 | $53.31 | $44.51 | 1,101,949 |
| 2016-10-20 | $53.48 | $53.89 | $52.95 | $53.19 | $44.41 | 2,223,486 |
| 2016-10-19 | $54.51 | $54.51 | $53.21 | $53.53 | $44.70 | 2,585,567 |
| 2016-10-18 | $54.10 | $55.20 | $53.96 | $54.41 | $45.43 | 2,846,307 |
| 2016-10-17 | $54.28 | $54.38 | $53.51 | $53.68 | $44.82 | 2,018,034 |
| 2016-10-14 | $54.86 | $55.01 | $54.33 | $54.33 | $45.37 | 2,073,314 |
| 2016-10-13 | $54.13 | $55.00 | $54.02 | $54.86 | $45.81 | 2,101,352 |
| 2016-10-12 | $53.91 | $54.45 | $53.78 | $54.35 | $45.38 | 1,241,236 |
| 2016-10-11 | $54.01 | $54.06 | $53.58 | $53.85 | $44.96 | 1,688,607 |
| 2016-10-10 | $54.00 | $54.44 | $53.73 | $54.15 | $45.21 | 1,871,959 |
| 2016-10-07 | $53.58 | $53.88 | $53.24 | $53.87 | $44.98 | 1,987,718 |
| 2016-10-06 | $53.74 | $54.19 | $53.59 | $53.90 | $44.72 | 2,149,179 |
| 2016-10-05 | $53.65 | $53.91 | $53.29 | $53.74 | $44.58 | 3,162,969 |
| 2016-10-04 | $54.53 | $54.65 | $53.60 | $53.65 | $44.51 | 2,648,555 |
| 2016-10-03 | $54.39 | $54.76 | $54.09 | $54.59 | $45.29 | 2,280,872 |
| 2016-09-30 | $54.68 | $54.90 | $54.40 | $54.70 | $45.38 | 2,026,879 |
| 2016-09-29 | $54.93 | $55.18 | $54.37 | $54.38 | $45.11 | 1,181,135 |
| 2016-09-28 | $54.60 | $55.01 | $54.51 | $54.93 | $45.57 | 1,547,491 |
| 2016-09-27 | $54.90 | $55.00 | $54.46 | $54.61 | $45.30 | 1,464,513 |
| 2016-09-26 | $54.74 | $54.77 | $54.37 | $54.58 | $45.28 | 1,707,790 |
| 2016-09-23 | $55.21 | $55.46 | $54.89 | $54.89 | $45.54 | 2,563,277 |
| 2016-09-22 | $55.86 | $56.17 | $55.15 | $55.39 | $45.95 | 1,598,403 |
| 2016-09-21 | $54.96 | $55.83 | $54.74 | $55.70 | $46.21 | 1,847,961 |
| 2016-09-20 | $55.46 | $55.73 | $55.02 | $55.02 | $45.64 | 1,386,969 |
| 2016-09-19 | $54.99 | $55.42 | $54.70 | $55.31 | $45.89 | 1,701,956 |
| 2016-09-16 | $55.58 | $55.60 | $55.06 | $55.38 | $45.94 | 3,821,813 |
| 2016-09-15 | $55.31 | $55.81 | $55.24 | $55.78 | $46.28 | 1,481,523 |
| 2016-09-14 | $55.47 | $55.79 | $55.33 | $55.49 | $46.03 | 1,784,832 |
| 2016-09-13 | $55.80 | $56.24 | $55.37 | $55.44 | $45.99 | 2,110,654 |
| 2016-09-12 | $54.54 | $56.05 | $54.54 | $55.99 | $46.45 | 2,440,195 |
| 2016-09-09 | $55.72 | $55.76 | $54.11 | $54.95 | $45.59 | 4,382,944 |
| 2016-09-08 | $56.90 | $57.07 | $56.08 | $56.16 | $46.59 | 2,189,409 |
| 2016-09-07 | $57.69 | $57.89 | $56.90 | $57.11 | $47.38 | 1,966,002 |
| 2016-09-06 | $57.68 | $58.00 | $57.55 | $57.70 | $47.87 | 2,145,733 |
| 2016-09-02 | $56.70 | $58.07 | $56.70 | $57.73 | $47.89 | 3,420,935 |
| 2016-09-01 | $57.67 | $58.45 | $56.67 | $56.91 | $47.21 | 7,931,620 |
| 2016-08-31 | $60.80 | $60.90 | $60.36 | $60.72 | $50.37 | 2,213,598 |
| 2016-08-30 | $61.01 | $61.06 | $60.35 | $60.73 | $50.38 | 1,419,067 |
| 2016-08-29 | $60.59 | $61.20 | $60.57 | $61.12 | $50.71 | 1,110,405 |
| 2016-08-26 | $60.98 | $61.38 | $60.34 | $60.48 | $50.17 | 1,212,523 |
| 2016-08-25 | $60.64 | $61.43 | $60.47 | $61.13 | $50.71 | 1,401,663 |
| 2016-08-24 | $60.52 | $60.89 | $59.93 | $60.73 | $50.38 | 1,497,110 |
| 2016-08-23 | $61.22 | $61.49 | $60.44 | $60.45 | $50.15 | 1,405,859 |
| 2016-08-22 | $61.09 | $61.34 | $60.89 | $61.31 | $50.86 | 870,491 |
| 2016-08-19 | $60.70 | $61.05 | $60.44 | $61.03 | $50.63 | 1,336,149 |
| 2016-08-18 | $60.42 | $61.12 | $60.42 | $60.82 | $50.46 | 1,442,428 |
| 2016-08-17 | $60.07 | $60.50 | $59.88 | $60.43 | $50.13 | 1,469,571 |
| 2016-08-16 | $60.33 | $60.64 | $59.89 | $60.13 | $49.88 | 1,273,325 |
| 2016-08-15 | $60.90 | $61.03 | $60.45 | $60.61 | $50.28 | 1,173,296 |
| 2016-08-12 | $61.15 | $61.41 | $60.76 | $60.96 | $50.57 | 1,082,300 |
| 2016-08-11 | $61.55 | $61.55 | $60.97 | $61.09 | $50.68 | 1,353,977 |
| 2016-08-10 | $61.34 | $61.64 | $61.26 | $61.31 | $50.86 | 1,281,217 |
| 2016-08-09 | $61.30 | $61.54 | $61.04 | $61.34 | $50.89 | 1,169,651 |
| 2016-08-08 | $61.18 | $61.49 | $60.83 | $61.35 | $50.90 | 1,019,357 |
| 2016-08-05 | $61.32 | $61.56 | $61.12 | $61.32 | $50.87 | 1,480,002 |
| 2016-08-04 | $60.90 | $61.41 | $60.66 | $61.12 | $50.71 | 2,077,053 |
| 2016-08-03 | $61.41 | $61.49 | $60.52 | $60.87 | $50.50 | 1,970,227 |
| 2016-08-02 | $62.09 | $62.22 | $61.20 | $61.31 | $50.86 | 1,732,632 |
| 2016-08-01 | $62.16 | $62.30 | $61.98 | $62.05 | $51.48 | 1,872,680 |
| 2016-07-29 | $61.36 | $62.44 | $61.35 | $62.27 | $51.66 | 1,364,958 |
| 2016-07-28 | $61.41 | $61.68 | $61.04 | $61.59 | $51.10 | 1,269,327 |
| 2016-07-27 | $62.68 | $62.70 | $61.22 | $61.44 | $50.97 | 1,990,312 |
| 2016-07-26 | $63.68 | $64.04 | $62.54 | $62.61 | $51.94 | 1,582,302 |
| 2016-07-25 | $63.38 | $63.77 | $63.30 | $63.74 | $52.88 | 1,494,194 |
| 2016-07-22 | $63.33 | $63.64 | $62.99 | $63.38 | $52.58 | 1,449,966 |
| 2016-07-21 | $64.26 | $64.49 | $63.00 | $63.34 | $52.55 | 3,467,844 |
| 2016-07-20 | $66.69 | $66.74 | $63.60 | $64.58 | $53.58 | 3,830,732 |
| 2016-07-19 | $66.68 | $66.68 | $66.21 | $66.63 | $55.28 | 1,077,091 |
| 2016-07-18 | $66.83 | $66.99 | $66.29 | $66.57 | $55.23 | 885,370 |
| 2016-07-15 | $66.64 | $66.91 | $66.33 | $66.62 | $55.27 | 1,410,865 |
| 2016-07-14 | $66.59 | $67.00 | $66.38 | $66.53 | $55.19 | 1,122,321 |
| 2016-07-13 | $66.39 | $66.88 | $66.07 | $66.72 | $55.35 | 1,185,025 |
| 2016-07-12 | $66.65 | $66.81 | $66.20 | $66.47 | $55.14 | 1,872,691 |
| 2016-07-11 | $67.05 | $67.05 | $66.32 | $66.71 | $55.34 | 1,343,927 |
| 2016-07-08 | $66.70 | $67.12 | $66.01 | $67.10 | $55.67 | 1,489,459 |
| 2016-07-07 | $67.78 | $67.78 | $66.66 | $66.83 | $55.44 | 1,827,205 |
| 2016-07-06 | $67.04 | $67.89 | $67.04 | $67.55 | $55.78 | 3,042,115 |
| 2016-07-05 | $66.07 | $67.61 | $65.99 | $67.19 | $55.48 | 2,619,969 |
| 2016-07-01 | $66.64 | $66.64 | $65.96 | $66.06 | $54.55 | 1,993,781 |
| 2016-06-30 | $62.96 | $66.54 | $62.85 | $66.53 | $54.94 | 4,305,720 |
| 2016-06-29 | $63.18 | $63.71 | $62.03 | $62.82 | $51.87 | 2,585,914 |
| 2016-06-28 | $63.65 | $63.70 | $62.09 | $62.75 | $51.82 | 1,733,346 |
| 2016-06-27 | $62.34 | $63.81 | $61.88 | $63.57 | $52.49 | 2,481,887 |
| 2016-06-24 | $61.45 | $63.49 | $61.05 | $62.40 | $51.53 | 3,845,398 |
| 2016-06-23 | $62.68 | $62.92 | $62.27 | $62.64 | $51.72 | 1,176,999 |
| 2016-06-22 | $63.08 | $63.08 | $62.23 | $62.59 | $51.68 | 1,395,917 |
| 2016-06-21 | $62.65 | $63.21 | $62.49 | $62.85 | $51.90 | 1,161,857 |
| 2016-06-20 | $62.63 | $63.15 | $62.39 | $62.41 | $51.53 | 1,459,437 |
| 2016-06-17 | $62.75 | $62.75 | $61.87 | $62.44 | $51.56 | 2,064,263 |
| 2016-06-16 | $61.89 | $62.78 | $61.64 | $62.75 | $51.82 | 1,438,137 |
| 2016-06-15 | $62.39 | $62.49 | $61.64 | $61.81 | $51.04 | 1,396,370 |
| 2016-06-14 | $62.22 | $62.53 | $61.75 | $62.42 | $51.54 | 1,310,549 |
| 2016-06-13 | $62.66 | $63.04 | $61.85 | $62.12 | $51.30 | 1,655,889 |
| 2016-06-10 | $62.39 | $63.08 | $62.32 | $62.70 | $51.77 | 1,579,830 |
| 2016-06-09 | $61.69 | $62.54 | $61.46 | $62.51 | $51.62 | 1,700,669 |
| 2016-06-08 | $61.52 | $61.74 | $61.23 | $61.70 | $50.95 | 1,240,816 |
| 2016-06-07 | $61.66 | $62.05 | $61.47 | $61.70 | $50.95 | 1,432,701 |
| 2016-06-06 | $61.58 | $61.85 | $61.08 | $61.42 | $50.72 | 1,536,022 |
| 2016-06-03 | $60.79 | $61.86 | $60.68 | $61.69 | $50.94 | 1,931,595 |
| 2016-06-02 | $61.06 | $61.07 | $60.26 | $60.73 | $50.15 | 1,623,745 |
| 2016-06-01 | $60.64 | $61.30 | $60.58 | $61.06 | $50.42 | 2,693,680 |
| 2016-05-31 | $61.29 | $61.44 | $60.22 | $60.57 | $50.02 | 4,150,317 |
| 2016-05-27 | $61.33 | $61.65 | $60.87 | $61.19 | $50.53 | 1,477,694 |
| 2016-05-26 | $60.81 | $61.58 | $60.65 | $61.26 | $50.59 | 1,693,095 |
| 2016-05-25 | $60.90 | $61.00 | $60.31 | $60.65 | $50.08 | 2,381,861 |
| 2016-05-24 | $60.16 | $60.96 | $59.98 | $60.91 | $50.30 | 3,626,456 |
| 2016-05-23 | $60.00 | $60.73 | $59.76 | $59.90 | $49.46 | 3,898,304 |
| 2016-05-20 | $61.15 | $62.20 | $59.51 | $59.90 | $49.46 | 8,574,709 |
| 2016-05-19 | $63.30 | $64.13 | $62.92 | $63.98 | $52.83 | 2,970,376 |
| 2016-05-18 | $63.47 | $63.97 | $62.28 | $63.47 | $52.41 | 2,666,523 |
| 2016-05-17 | $65.56 | $65.99 | $63.73 | $63.81 | $52.69 | 2,565,569 |
| 2016-05-16 | $66.00 | $66.13 | $65.66 | $65.88 | $54.40 | 2,031,866 |
| 2016-05-13 | $66.40 | $66.56 | $65.70 | $66.10 | $54.58 | 1,419,128 |
| 2016-05-12 | $65.67 | $66.75 | $65.47 | $66.50 | $54.91 | 1,441,861 |
| 2016-05-11 | $65.19 | $65.70 | $65.10 | $65.46 | $54.05 | 1,662,452 |
| 2016-05-10 | $65.30 | $65.57 | $64.95 | $65.43 | $54.03 | 1,716,738 |
| 2016-05-09 | $64.02 | $65.09 | $63.91 | $64.94 | $53.62 | 1,989,613 |
| 2016-05-06 | $63.07 | $63.92 | $62.81 | $63.92 | $52.78 | 1,476,116 |
| 2016-05-05 | $62.41 | $63.28 | $62.36 | $63.06 | $52.07 | 1,233,512 |
| 2016-05-04 | $61.81 | $62.68 | $61.60 | $62.37 | $51.50 | 1,715,504 |
| 2016-05-03 | $62.25 | $62.68 | $61.85 | $62.12 | $51.30 | 1,478,145 |
| 2016-05-02 | $61.70 | $62.83 | $61.65 | $62.65 | $51.73 | 1,353,853 |
| 2016-04-29 | $61.18 | $61.85 | $61.06 | $61.71 | $50.96 | 1,205,960 |
| 2016-04-28 | $61.20 | $61.92 | $61.14 | $61.49 | $50.78 | 885,183 |
| 2016-04-27 | $61.14 | $61.86 | $61.01 | $61.64 | $50.90 | 1,230,628 |
| 2016-04-26 | $61.00 | $61.34 | $60.72 | $60.99 | $50.36 | 1,126,760 |
| 2016-04-25 | $60.39 | $61.34 | $60.11 | $61.04 | $50.40 | 1,218,763 |
| 2016-04-22 | $59.81 | $60.71 | $59.74 | $60.64 | $50.07 | 1,581,069 |
| 2016-04-21 | $61.26 | $61.28 | $59.75 | $59.83 | $49.40 | 2,386,179 |
| 2016-04-20 | $61.91 | $62.00 | $61.30 | $61.40 | $50.70 | 1,612,171 |
| 2016-04-19 | $62.48 | $62.55 | $61.70 | $61.82 | $51.05 | 1,603,332 |
| 2016-04-18 | $62.01 | $62.56 | $61.58 | $62.34 | $51.48 | 1,589,053 |
| 2016-04-15 | $61.85 | $62.31 | $61.63 | $62.02 | $51.21 | 2,382,212 |
| 2016-04-14 | $62.55 | $62.88 | $61.68 | $61.76 | $51.00 | 2,396,230 |
| 2016-04-13 | $64.00 | $64.06 | $62.48 | $62.81 | $51.87 | 2,132,069 |
| 2016-04-12 | $63.99 | $64.23 | $63.59 | $63.98 | $52.83 | 1,070,217 |
| 2016-04-11 | $64.46 | $64.66 | $63.75 | $63.89 | $52.76 | 1,033,101 |
| 2016-04-08 | $63.92 | $64.21 | $63.55 | $64.21 | $53.02 | 1,703,598 |
| 2016-04-07 | $64.00 | $64.30 | $63.41 | $63.86 | $52.73 | 2,127,418 |
| 2016-04-06 | $64.46 | $64.61 | $64.12 | $64.60 | $53.08 | 1,940,837 |
| 2016-04-05 | $65.41 | $65.48 | $64.19 | $64.40 | $52.92 | 2,785,166 |
| 2016-04-04 | $65.15 | $65.47 | $64.09 | $65.47 | $53.80 | 2,020,449 |
| 2016-04-01 | $63.40 | $65.22 | $63.40 | $65.16 | $53.54 | 1,970,558 |
| 2016-03-31 | $64.05 | $64.37 | $63.63 | $63.79 | $52.42 | 1,202,250 |
| 2016-03-30 | $64.31 | $64.53 | $63.42 | $64.16 | $52.72 | 1,323,960 |
| 2016-03-29 | $63.43 | $64.46 | $63.39 | $64.17 | $52.73 | 1,621,678 |
| 2016-03-28 | $63.17 | $63.88 | $63.17 | $63.38 | $52.08 | 1,194,788 |
| 2016-03-24 | $63.15 | $63.62 | $62.93 | $63.17 | $51.91 | 1,745,487 |
| 2016-03-23 | $63.39 | $63.82 | $62.96 | $63.43 | $52.12 | 2,699,175 |
| 2016-03-22 | $64.27 | $64.50 | $63.21 | $63.30 | $52.02 | 2,221,640 |
| 2016-03-21 | $64.30 | $64.65 | $63.79 | $64.31 | $52.85 | 1,495,479 |
| 2016-03-18 | $64.37 | $64.81 | $64.03 | $64.34 | $52.87 | 5,186,660 |
| 2016-03-17 | $64.15 | $64.64 | $64.07 | $64.37 | $52.89 | 1,637,363 |
| 2016-03-16 | $63.67 | $64.51 | $62.91 | $64.25 | $52.80 | 1,591,740 |
| 2016-03-15 | $63.13 | $64.03 | $62.75 | $63.66 | $52.31 | 1,780,560 |
| 2016-03-14 | $63.66 | $63.90 | $63.15 | $63.51 | $52.19 | 1,914,576 |
| 2016-03-11 | $63.47 | $64.22 | $62.95 | $63.99 | $52.58 | 2,163,695 |
| 2016-03-10 | $63.28 | $63.38 | $62.39 | $63.09 | $51.84 | 1,832,102 |
| 2016-03-09 | $62.55 | $63.25 | $62.41 | $63.25 | $51.97 | 2,191,127 |
| 2016-03-08 | $61.88 | $62.91 | $61.60 | $62.51 | $51.37 | 1,494,168 |
| 2016-03-07 | $61.64 | $62.44 | $61.33 | $62.05 | $50.99 | 1,541,896 |
| 2016-03-04 | $61.89 | $62.31 | $61.48 | $61.95 | $50.91 | 1,531,972 |
| 2016-03-03 | $61.30 | $61.91 | $60.98 | $61.87 | $50.84 | 1,909,073 |
| 2016-03-02 | $61.11 | $61.47 | $60.04 | $61.46 | $50.50 | 2,468,202 |
| 2016-03-01 | $62.20 | $62.21 | $60.65 | $61.11 | $50.22 | 2,995,730 |
| 2016-02-29 | $62.00 | $62.54 | $61.55 | $61.75 | $50.74 | 2,920,597 |
| 2016-02-26 | $62.62 | $63.94 | $61.81 | $61.98 | $50.93 | 3,245,135 |
| 2016-02-25 | $61.45 | $62.64 | $60.07 | $62.62 | $51.46 | 2,386,821 |
| 2016-02-24 | $60.29 | $60.73 | $59.92 | $60.53 | $49.74 | 2,006,782 |
| 2016-02-23 | $60.78 | $61.09 | $60.37 | $60.90 | $50.04 | 1,146,674 |
| 2016-02-22 | $61.65 | $61.65 | $60.39 | $60.75 | $49.92 | 1,584,777 |
| 2016-02-19 | $60.82 | $61.42 | $60.26 | $60.94 | $50.08 | 2,063,257 |
| 2016-02-18 | $61.25 | $61.46 | $60.15 | $60.96 | $50.09 | 2,288,800 |
| 2016-02-17 | $61.26 | $61.60 | $59.73 | $60.90 | $50.04 | 4,338,009 |
| 2016-02-16 | $58.69 | $59.47 | $58.16 | $59.44 | $48.84 | 2,027,906 |
| 2016-02-12 | $57.54 | $58.37 | $57.45 | $58.24 | $47.86 | 1,658,640 |
| 2016-02-11 | $57.07 | $57.61 | $56.25 | $57.33 | $47.11 | 3,216,116 |
| 2016-02-10 | $57.56 | $58.63 | $57.27 | $57.89 | $47.57 | 1,720,443 |
| 2016-02-09 | $55.75 | $57.33 | $55.75 | $57.21 | $47.01 | 2,572,946 |
| 2016-02-08 | $55.75 | $56.39 | $55.33 | $56.23 | $46.21 | 1,872,986 |
| 2016-02-05 | $55.44 | $55.88 | $55.19 | $55.84 | $45.89 | 1,910,717 |
| 2016-02-04 | $56.18 | $56.31 | $54.97 | $55.34 | $45.47 | 1,870,416 |
| 2016-02-03 | $56.41 | $56.92 | $55.76 | $56.29 | $46.26 | 2,151,252 |
| 2016-02-02 | $56.50 | $56.85 | $56.17 | $56.31 | $46.27 | 1,617,293 |
| 2016-02-01 | $56.40 | $57.08 | $56.21 | $56.86 | $46.72 | 1,938,183 |
| 2016-01-29 | $56.02 | $56.63 | $55.91 | $56.41 | $46.35 | 1,881,205 |
| 2016-01-28 | $55.33 | $56.17 | $54.90 | $55.73 | $45.80 | 1,295,772 |
| 2016-01-27 | $55.18 | $55.58 | $54.73 | $55.00 | $45.20 | 1,630,898 |
| 2016-01-26 | $54.62 | $55.17 | $54.51 | $55.15 | $45.32 | 1,617,624 |
| 2016-01-25 | $54.71 | $55.04 | $54.39 | $54.61 | $44.87 | 1,993,641 |
| 2016-01-22 | $54.45 | $54.73 | $54.05 | $54.65 | $44.91 | 1,959,465 |
| 2016-01-21 | $54.11 | $54.55 | $53.49 | $54.09 | $44.45 | 2,415,901 |
| 2016-01-20 | $53.72 | $54.43 | $52.94 | $54.10 | $44.46 | 2,580,986 |
| 2016-01-19 | $54.04 | $54.52 | $53.73 | $54.33 | $44.64 | 2,701,589 |
| 2016-01-15 | $51.95 | $53.27 | $51.84 | $52.99 | $43.54 | 3,607,717 |
| 2016-01-14 | $52.85 | $53.84 | $52.69 | $53.49 | $43.95 | 1,850,586 |
| 2016-01-13 | $53.42 | $55.00 | $52.64 | $52.79 | $43.38 | 3,918,912 |
| 2016-01-12 | $51.87 | $53.54 | $51.65 | $53.48 | $43.95 | 3,474,914 |
| 2016-01-11 | $51.21 | $51.59 | $51.06 | $51.40 | $42.24 | 2,252,325 |
| 2016-01-08 | $51.19 | $51.54 | $50.91 | $51.11 | $42.00 | 2,579,751 |
| 2016-01-07 | $50.88 | $51.30 | $50.54 | $50.82 | $41.76 | 2,843,309 |
| 2016-01-06 | $51.42 | $52.00 | $51.16 | $51.76 | $42.27 | 2,657,411 |
| 2016-01-05 | $51.84 | $52.18 | $51.34 | $51.85 | $42.35 | 2,777,799 |
| 2016-01-04 | $51.93 | $52.00 | $51.17 | $51.66 | $42.19 | 2,192,763 |
| 2015-12-31 | $53.05 | $53.18 | $52.32 | $52.55 | $42.92 | 936,053 |
| 2015-12-30 | $53.75 | $53.90 | $53.09 | $53.21 | $43.46 | 991,910 |
| 2015-12-29 | $53.86 | $54.10 | $53.62 | $53.68 | $43.84 | 1,083,210 |
| 2015-12-28 | $52.91 | $53.66 | $52.90 | $53.59 | $43.77 | 1,360,861 |
| 2015-12-24 | $53.53 | $53.53 | $53.20 | $53.32 | $43.55 | 308,489 |
| 2015-12-23 | $53.35 | $53.63 | $53.11 | $53.57 | $43.75 | 829,421 |
| 2015-12-22 | $52.79 | $53.19 | $52.10 | $53.15 | $43.41 | 1,046,486 |
| 2015-12-21 | $52.57 | $52.74 | $52.24 | $52.66 | $43.01 | 1,025,505 |
| 2015-12-18 | $53.01 | $53.03 | $52.13 | $52.21 | $42.64 | 2,251,376 |
| 2015-12-17 | $53.56 | $53.80 | $52.83 | $53.14 | $43.40 | 1,129,328 |
| 2015-12-16 | $53.60 | $53.94 | $53.04 | $53.72 | $43.87 | 1,908,949 |
| 2015-12-15 | $53.39 | $53.71 | $52.88 | $53.21 | $43.46 | 1,712,561 |
| 2015-12-14 | $53.05 | $53.37 | $52.84 | $53.25 | $43.49 | 2,797,468 |
| 2015-12-11 | $53.10 | $53.31 | $52.68 | $52.99 | $43.28 | 1,561,112 |
| 2015-12-10 | $53.45 | $54.66 | $53.05 | $53.64 | $43.81 | 2,086,530 |
| 2015-12-09 | $53.43 | $55.08 | $52.98 | $53.53 | $43.72 | 2,646,217 |
| 2015-12-08 | $52.71 | $53.56 | $52.49 | $53.49 | $43.69 | 2,327,759 |
| 2015-12-07 | $53.14 | $53.41 | $52.69 | $53.12 | $43.38 | 2,430,827 |
| 2015-12-04 | $52.64 | $53.48 | $52.54 | $53.12 | $43.38 | 3,115,820 |
| 2015-12-03 | $52.72 | $53.75 | $52.19 | $52.44 | $42.83 | 3,868,244 |
| 2015-12-02 | $52.92 | $52.98 | $52.01 | $52.69 | $43.03 | 2,815,952 |
| 2015-12-01 | $53.06 | $53.90 | $52.47 | $52.81 | $43.13 | 3,757,677 |
| 2015-11-30 | $53.18 | $53.35 | $52.04 | $52.24 | $42.67 | 3,007,080 |
| 2015-11-27 | $52.61 | $53.31 | $52.59 | $53.10 | $43.37 | 1,497,740 |
| 2015-11-25 | $51.46 | $52.78 | $51.35 | $52.52 | $42.89 | 2,613,894 |
| 2015-11-24 | $51.71 | $52.48 | $50.92 | $51.33 | $41.92 | 3,655,070 |
| 2015-11-23 | $49.18 | $49.93 | $49.07 | $49.79 | $40.66 | 2,109,066 |
| 2015-11-20 | $49.70 | $49.72 | $48.74 | $48.82 | $39.87 | 1,774,418 |
| 2015-11-19 | $49.08 | $49.67 | $48.98 | $49.47 | $40.40 | 2,019,836 |
| 2015-11-18 | $48.13 | $49.07 | $47.97 | $49.04 | $40.05 | 1,998,490 |
| 2015-11-17 | $48.68 | $48.75 | $47.92 | $48.04 | $39.24 | 1,228,500 |
| 2015-11-16 | $47.92 | $48.70 | $47.77 | $48.68 | $39.76 | 1,102,407 |
| 2015-11-13 | $47.88 | $48.47 | $47.80 | $47.97 | $39.18 | 1,766,630 |
| 2015-11-12 | $48.52 | $48.85 | $48.12 | $48.30 | $39.45 | 1,789,400 |
| 2015-11-11 | $48.30 | $49.24 | $48.30 | $48.87 | $39.91 | 1,535,117 |
| 2015-11-10 | $48.60 | $48.94 | $48.20 | $48.30 | $39.45 | 1,587,647 |
| 2015-11-09 | $48.60 | $48.82 | $48.20 | $48.67 | $39.75 | 1,599,338 |
| 2015-11-06 | $49.97 | $50.06 | $48.28 | $48.77 | $39.83 | 2,110,848 |
| 2015-11-05 | $50.37 | $50.44 | $49.81 | $50.40 | $41.16 | 1,182,040 |
| 2015-11-04 | $50.37 | $50.55 | $50.00 | $50.44 | $41.20 | 1,108,754 |
| 2015-11-03 | $50.50 | $50.75 | $49.70 | $50.23 | $41.02 | 1,278,211 |
| 2015-11-02 | $50.88 | $50.99 | $50.36 | $50.74 | $41.44 | 1,169,651 |
| 2015-10-30 | $51.11 | $51.45 | $50.78 | $50.79 | $41.48 | 1,184,342 |
| 2015-10-29 | $50.69 | $51.37 | $50.38 | $51.20 | $41.82 | 1,035,739 |
| 2015-10-28 | $51.27 | $51.38 | $50.33 | $50.79 | $41.48 | 1,368,915 |
| 2015-10-27 | $51.41 | $51.63 | $50.89 | $51.19 | $41.81 | 1,167,383 |
| 2015-10-26 | $51.48 | $51.76 | $51.32 | $51.61 | $42.15 | 1,133,410 |
| 2015-10-23 | $51.67 | $51.68 | $51.10 | $51.43 | $42.00 | 1,379,542 |
| 2015-10-22 | $49.95 | $51.77 | $49.94 | $51.43 | $42.00 | 3,142,786 |
| 2015-10-21 | $49.56 | $49.95 | $49.44 | $49.71 | $40.60 | 2,441,181 |
| 2015-10-20 | $49.39 | $49.56 | $49.10 | $49.49 | $40.42 | 2,046,413 |
| 2015-10-19 | $49.46 | $49.65 | $49.17 | $49.40 | $40.35 | 2,071,714 |
| 2015-10-16 | $49.78 | $49.94 | $49.34 | $49.49 | $40.42 | 1,573,428 |
| 2015-10-15 | $49.75 | $49.90 | $48.93 | $49.50 | $40.43 | 1,722,396 |
| 2015-10-14 | $50.36 | $50.47 | $49.37 | $49.48 | $40.41 | 1,334,790 |
| 2015-10-13 | $50.74 | $50.93 | $50.24 | $50.30 | $41.08 | 1,303,002 |
| 2015-10-12 | $51.41 | $51.43 | $50.81 | $50.89 | $41.56 | 1,560,894 |
| 2015-10-09 | $51.07 | $51.63 | $50.96 | $51.28 | $41.88 | 1,120,874 |
| 2015-10-08 | $50.80 | $51.62 | $50.54 | $51.33 | $41.67 | 1,755,123 |
| 2015-10-07 | $50.92 | $51.17 | $50.45 | $50.84 | $41.27 | 1,707,075 |
| 2015-10-06 | $51.50 | $51.50 | $50.74 | $50.77 | $41.21 | 1,237,726 |
| 2015-10-05 | $50.62 | $51.37 | $50.60 | $51.36 | $41.69 | 2,211,811 |
| 2015-10-02 | $49.52 | $50.62 | $49.42 | $50.60 | $41.08 | 1,942,157 |
| 2015-10-01 | $50.60 | $50.89 | $49.52 | $50.02 | $40.61 | 1,952,554 |
| 2015-09-30 | $51.00 | $51.22 | $50.43 | $50.68 | $41.14 | 1,866,738 |
| 2015-09-29 | $50.80 | $51.26 | $50.03 | $50.59 | $41.07 | 1,847,913 |
| 2015-09-28 | $51.41 | $51.76 | $50.73 | $50.80 | $41.24 | 1,539,070 |
| 2015-09-25 | $51.44 | $52.37 | $51.19 | $51.67 | $41.94 | 1,541,666 |
| 2015-09-24 | $51.20 | $51.39 | $50.82 | $51.14 | $41.51 | 2,731,765 |
| 2015-09-23 | $51.05 | $51.43 | $50.81 | $51.36 | $41.69 | 1,552,121 |
| 2015-09-22 | $51.19 | $51.21 | $50.55 | $51.12 | $41.50 | 1,617,325 |
| 2015-09-21 | $51.37 | $51.63 | $51.04 | $51.47 | $41.78 | 1,441,100 |
| 2015-09-18 | $50.84 | $51.72 | $50.84 | $51.16 | $41.53 | 2,354,509 |
| 2015-09-17 | $51.51 | $52.26 | $51.29 | $51.57 | $41.86 | 2,117,950 |
| 2015-09-16 | $50.52 | $51.63 | $50.47 | $51.56 | $41.86 | 2,412,637 |
| 2015-09-15 | $49.70 | $50.47 | $49.31 | $50.27 | $40.81 | 2,250,514 |
| 2015-09-14 | $49.48 | $49.54 | $49.07 | $49.51 | $40.19 | 1,343,694 |
| 2015-09-11 | $49.04 | $49.40 | $48.84 | $49.40 | $40.10 | 1,501,898 |
| 2015-09-10 | $48.77 | $49.51 | $48.51 | $49.15 | $39.90 | 1,522,321 |
| 2015-09-09 | $49.78 | $49.78 | $48.59 | $48.72 | $39.55 | 2,198,867 |
| 2015-09-08 | $48.50 | $49.41 | $48.50 | $49.38 | $40.09 | 2,458,668 |
Campbell Soup Company (CPB) News Headlines
.jpg)
.jpg)
Loeb's Third Point Investors Ltd to become holding company with acquisition
None
reuters.com May 21, 2025.jpg)
May jobs report, tariffs will rise to top of mind next week after comeback rally
Investors are counting on resilient consumer spending to prop up an economy that's undergoing a massive upheaval from tariffs.
cnbc.com May 30, 2025Recent Campbell Soup Company (CPB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Campbell Soup Company (CPB) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |