Capri Holdings Ltd (CPRI) Exchange: NYSE
Data as of April 25, 2025
$14.87 ($0.17) 1.16%
Capri Holdings Ltd - Daily Information
Click for more stock information on Capri Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $14.56 |
| Previous Close | $14.87 |
| High | $14.94 |
| Low | $14.37 |
| Adjusted Open | $14.56 |
| Previous Adjusted Close | $14.87 |
| Adjusted High | $14.94 |
| Adjusted Low | $14.37 |
About Capri Holdings Ltd (CPRI)
Capri Holdings Ltd (formerly Michael Kors Holdings Ltd), is a global fashion luxury group. The company is primarily engaged in the design, marketing, distribution and retail of apparel, footwear and accessories, under the Michael Kors, Jimmy Choo and Versace brands. Capri's portfolio of iconic brands have a rich history of craftsmanship and new product innovation, making the company and its brands the leader in the luxury products market. Capri Holdings has positioned itself to capitalize on opportunities in the global fashion luxury market, since its inception in 2014. The company has extended its supply chain capabilities, improved its global brand presence, and has grown its network of company-operated retail stores and e-commerce business.
Invest in Capri Holdings Ltd (CPRI)
Historical Stock Data for Capri Holdings Ltd (CPRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.56 | $14.94 | $14.37 | $14.87 | $14.87 | 2,039,566 |
| 2025-04-24 | $14.44 | $14.94 | $14.33 | $14.70 | $14.70 | 3,180,634 |
| 2025-04-23 | $14.90 | $15.09 | $14.22 | $14.40 | $14.40 | 3,224,381 |
| 2025-04-22 | $13.77 | $14.32 | $13.74 | $13.88 | $13.88 | 2,865,311 |
| 2025-04-21 | $13.55 | $13.74 | $13.06 | $13.66 | $13.66 | 4,055,485 |
| 2025-04-17 | $13.28 | $13.97 | $13.18 | $13.69 | $13.69 | 2,516,568 |
| 2025-04-16 | $13.47 | $13.88 | $13.00 | $13.27 | $13.27 | 3,304,912 |
| 2025-04-15 | $14.26 | $14.58 | $13.46 | $13.50 | $13.50 | 3,457,836 |
| 2025-04-14 | $15.10 | $15.55 | $14.08 | $14.40 | $14.40 | 4,793,713 |
| 2025-04-11 | $14.41 | $14.88 | $14.12 | $14.65 | $14.65 | 4,163,191 |
| 2025-04-10 | $16.70 | $16.70 | $14.25 | $14.63 | $14.63 | 12,494,074 |
| 2025-04-09 | $12.00 | $16.65 | $11.86 | $16.36 | $16.36 | 15,721,218 |
| 2025-04-08 | $14.69 | $14.84 | $12.16 | $12.48 | $12.48 | 6,091,365 |
| 2025-04-07 | $13.90 | $14.70 | $13.14 | $13.91 | $13.91 | 6,675,168 |
| 2025-04-04 | $14.51 | $15.50 | $13.12 | $14.52 | $14.52 | 15,213,816 |
| 2025-04-03 | $18.19 | $18.20 | $13.76 | $14.99 | $14.99 | 16,198,304 |
| 2025-04-02 | $19.25 | $20.02 | $19.15 | $19.63 | $19.63 | 3,006,523 |
| 2025-04-01 | $19.20 | $20.08 | $19.19 | $19.36 | $19.36 | 3,024,458 |
| 2025-03-31 | $19.85 | $20.06 | $19.32 | $19.73 | $19.73 | 3,565,216 |
| 2025-03-28 | $20.21 | $20.68 | $20.11 | $20.30 | $20.30 | 1,976,682 |
| 2025-03-27 | $20.48 | $20.87 | $20.21 | $20.59 | $20.59 | 1,666,706 |
| 2025-03-26 | $20.90 | $21.05 | $20.36 | $20.68 | $20.68 | 2,012,954 |
| 2025-03-25 | $21.39 | $21.61 | $20.97 | $21.00 | $21.00 | 2,574,394 |
| 2025-03-24 | $20.41 | $21.43 | $20.40 | $21.27 | $21.27 | 3,001,613 |
| 2025-03-21 | $20.20 | $20.68 | $20.02 | $20.21 | $20.21 | 11,425,036 |
| 2025-03-20 | $20.58 | $21.05 | $20.44 | $20.50 | $20.50 | 2,032,758 |
| 2025-03-19 | $20.40 | $20.90 | $20.30 | $20.85 | $20.85 | 2,248,062 |
| 2025-03-18 | $21.12 | $21.21 | $20.51 | $20.51 | $20.51 | 2,585,946 |
| 2025-03-17 | $21.59 | $21.72 | $20.75 | $21.33 | $21.33 | 3,273,262 |
| 2025-03-14 | $21.23 | $21.85 | $20.67 | $21.49 | $21.49 | 4,725,296 |
| 2025-03-13 | $19.40 | $21.33 | $19.26 | $21.12 | $21.12 | 5,843,663 |
| 2025-03-12 | $19.68 | $19.88 | $18.88 | $19.48 | $19.48 | 3,458,400 |
| 2025-03-11 | $19.18 | $19.69 | $18.89 | $19.48 | $19.48 | 4,127,368 |
| 2025-03-10 | $20.56 | $20.75 | $18.52 | $19.02 | $19.02 | 4,975,050 |
| 2025-03-07 | $21.60 | $21.85 | $20.54 | $20.88 | $20.88 | 3,802,517 |
| 2025-03-06 | $21.95 | $22.86 | $21.53 | $21.72 | $21.72 | 2,909,068 |
| 2025-03-05 | $22.36 | $22.55 | $21.55 | $22.22 | $22.22 | 4,057,594 |
| 2025-03-04 | $22.47 | $22.77 | $21.93 | $22.37 | $22.37 | 4,386,391 |
| 2025-03-03 | $23.89 | $23.96 | $22.78 | $22.83 | $22.83 | 7,943,735 |
| 2025-02-28 | $21.40 | $22.06 | $21.40 | $21.98 | $21.98 | 5,307,662 |
| 2025-02-27 | $21.88 | $22.45 | $21.49 | $21.72 | $21.72 | 3,138,957 |
| 2025-02-26 | $20.38 | $21.25 | $20.38 | $21.12 | $21.12 | 2,257,719 |
| 2025-02-25 | $21.12 | $21.25 | $20.03 | $20.28 | $20.28 | 2,822,616 |
| 2025-02-24 | $21.51 | $21.61 | $20.99 | $21.22 | $21.22 | 2,344,617 |
| 2025-02-21 | $21.92 | $22.08 | $21.25 | $21.30 | $21.30 | 2,388,789 |
| 2025-02-20 | $22.75 | $23.36 | $21.60 | $21.85 | $21.85 | 3,391,799 |
| 2025-02-19 | $22.10 | $22.77 | $21.71 | $22.58 | $22.58 | 3,823,274 |
| 2025-02-18 | $22.47 | $22.67 | $21.42 | $21.51 | $21.51 | 3,136,635 |
| 2025-02-14 | $22.64 | $22.75 | $22.02 | $22.46 | $22.46 | 2,173,231 |
| 2025-02-13 | $22.75 | $23.00 | $22.49 | $22.63 | $22.63 | 2,808,179 |
| 2025-02-12 | $21.86 | $22.72 | $21.68 | $22.62 | $22.62 | 2,412,965 |
| 2025-02-11 | $21.55 | $22.13 | $21.37 | $22.05 | $22.05 | 2,185,019 |
| 2025-02-10 | $21.58 | $22.64 | $21.38 | $21.98 | $21.98 | 3,341,430 |
| 2025-02-07 | $21.34 | $21.91 | $20.92 | $21.69 | $21.69 | 3,256,355 |
| 2025-02-06 | $21.82 | $23.03 | $21.27 | $21.38 | $21.38 | 5,996,316 |
| 2025-02-05 | $22.44 | $22.60 | $20.36 | $21.61 | $21.61 | 13,639,358 |
| 2025-02-04 | $24.02 | $24.36 | $23.52 | $24.03 | $24.03 | 3,499,818 |
| 2025-02-03 | $24.20 | $24.27 | $23.46 | $23.95 | $23.95 | 3,313,761 |
| 2025-01-31 | $25.80 | $26.23 | $24.76 | $24.78 | $24.78 | 2,813,173 |
| 2025-01-30 | $25.70 | $26.12 | $25.59 | $25.84 | $25.84 | 2,507,702 |
| 2025-01-29 | $25.46 | $25.87 | $25.34 | $25.50 | $25.50 | 2,485,931 |
| 2025-01-28 | $25.40 | $26.12 | $25.40 | $25.69 | $25.69 | 2,632,346 |
| 2025-01-27 | $25.20 | $25.54 | $25.00 | $25.34 | $25.34 | 2,916,675 |
| 2025-01-24 | $25.00 | $25.50 | $24.82 | $24.93 | $24.93 | 2,463,228 |
| 2025-01-23 | $24.39 | $24.92 | $24.22 | $24.86 | $24.86 | 2,440,329 |
| 2025-01-22 | $24.09 | $24.95 | $23.90 | $24.57 | $24.57 | 2,931,998 |
| 2025-01-21 | $24.00 | $24.48 | $23.77 | $24.26 | $24.26 | 2,338,878 |
| 2025-01-17 | $23.86 | $24.54 | $23.75 | $23.82 | $23.82 | 2,829,948 |
| 2025-01-16 | $23.38 | $23.87 | $22.76 | $23.78 | $23.78 | 3,543,116 |
| 2025-01-15 | $23.90 | $24.08 | $22.88 | $22.97 | $22.97 | 2,149,556 |
| 2025-01-14 | $23.84 | $24.05 | $23.42 | $23.51 | $23.51 | 2,348,734 |
| 2025-01-13 | $23.55 | $23.88 | $23.07 | $23.78 | $23.78 | 3,017,570 |
| 2025-01-10 | $23.00 | $23.78 | $22.40 | $23.71 | $23.71 | 5,197,661 |
| 2025-01-08 | $21.09 | $21.54 | $20.88 | $21.51 | $21.51 | 1,604,873 |
| 2025-01-07 | $22.19 | $22.25 | $21.29 | $21.46 | $21.46 | 2,239,477 |
| 2025-01-06 | $21.31 | $22.14 | $21.12 | $21.89 | $21.89 | 3,635,224 |
| 2025-01-03 | $20.65 | $20.71 | $20.09 | $20.28 | $20.28 | 3,306,030 |
| 2025-01-02 | $21.30 | $21.37 | $20.60 | $20.61 | $20.61 | 1,485,768 |
| 2024-12-31 | $20.62 | $21.10 | $20.48 | $21.06 | $21.06 | 2,239,351 |
| 2024-12-30 | $20.75 | $20.86 | $20.28 | $20.52 | $20.52 | 1,950,221 |
| 2024-12-27 | $21.10 | $21.29 | $20.90 | $20.96 | $20.96 | 1,594,646 |
| 2024-12-26 | $20.99 | $21.49 | $20.91 | $21.20 | $21.20 | 1,443,338 |
| 2024-12-24 | $21.40 | $21.55 | $20.93 | $21.13 | $21.13 | 896,029 |
| 2024-12-23 | $21.10 | $21.37 | $20.83 | $21.35 | $21.35 | 2,176,409 |
| 2024-12-20 | $20.94 | $21.59 | $20.83 | $21.10 | $21.10 | 7,761,578 |
| 2024-12-19 | $21.15 | $21.29 | $20.70 | $20.98 | $20.98 | 3,391,644 |
| 2024-12-18 | $22.10 | $22.23 | $21.05 | $21.18 | $21.18 | 2,752,038 |
| 2024-12-17 | $22.28 | $22.78 | $21.85 | $22.21 | $22.21 | 2,986,263 |
| 2024-12-16 | $22.20 | $23.12 | $21.42 | $22.15 | $22.15 | 7,584,064 |
| 2024-12-13 | $21.51 | $21.60 | $20.98 | $21.36 | $21.36 | 2,791,141 |
| 2024-12-12 | $21.81 | $21.95 | $21.20 | $21.61 | $21.61 | 3,916,169 |
| 2024-12-11 | $22.16 | $22.29 | $21.74 | $21.74 | $21.74 | 3,692,078 |
| 2024-12-10 | $22.18 | $22.67 | $21.77 | $22.19 | $22.19 | 3,220,831 |
| 2024-12-09 | $22.30 | $23.05 | $22.21 | $22.30 | $22.30 | 4,096,824 |
| 2024-12-06 | $22.27 | $22.66 | $21.82 | $22.29 | $22.29 | 3,651,073 |
| 2024-12-05 | $23.01 | $23.04 | $21.81 | $21.98 | $21.98 | 3,374,127 |
| 2024-12-04 | $22.86 | $23.13 | $22.76 | $23.01 | $23.01 | 2,287,400 |
| 2024-12-03 | $23.30 | $23.44 | $22.51 | $22.86 | $22.86 | 2,536,290 |
| 2024-12-02 | $23.40 | $23.81 | $23.09 | $23.38 | $23.38 | 3,650,829 |
| 2024-11-29 | $23.68 | $23.95 | $23.41 | $23.41 | $23.41 | 2,201,400 |
| 2024-11-27 | $22.84 | $23.85 | $22.73 | $23.52 | $23.52 | 4,950,395 |
| 2024-11-26 | $22.21 | $23.11 | $21.99 | $22.84 | $22.84 | 7,222,274 |
| 2024-11-25 | $21.01 | $22.04 | $20.87 | $21.54 | $21.54 | 7,806,404 |
| 2024-11-22 | $19.70 | $20.56 | $19.70 | $20.48 | $20.48 | 3,490,987 |
| 2024-11-21 | $20.03 | $20.13 | $19.65 | $19.70 | $19.70 | 2,925,778 |
| 2024-11-20 | $20.00 | $20.35 | $19.90 | $20.04 | $20.04 | 2,282,382 |
| 2024-11-19 | $20.35 | $20.35 | $19.87 | $20.05 | $20.05 | 2,758,424 |
| 2024-11-18 | $21.08 | $21.37 | $20.51 | $20.60 | $20.60 | 3,889,370 |
| 2024-11-15 | $20.39 | $21.03 | $19.91 | $21.00 | $21.00 | 5,898,896 |
| 2024-11-14 | $19.00 | $21.25 | $18.70 | $20.52 | $20.52 | 19,105,749 |
| 2024-11-13 | $19.33 | $19.68 | $19.04 | $19.65 | $19.65 | 2,588,509 |
| 2024-11-12 | $19.76 | $19.89 | $19.25 | $19.39 | $19.39 | 3,806,991 |
| 2024-11-11 | $20.60 | $20.76 | $19.92 | $19.94 | $19.94 | 3,604,300 |
| 2024-11-08 | $20.10 | $20.70 | $19.37 | $20.52 | $20.52 | 11,188,509 |
| 2024-11-07 | $22.05 | $22.85 | $21.91 | $21.99 | $21.99 | 7,098,786 |
| 2024-11-06 | $21.47 | $22.10 | $21.05 | $22.00 | $22.00 | 12,084,796 |
| 2024-11-05 | $20.10 | $20.58 | $19.95 | $20.52 | $20.52 | 3,056,060 |
| 2024-11-04 | $20.27 | $20.57 | $19.86 | $20.14 | $20.14 | 3,959,499 |
| 2024-11-01 | $19.84 | $20.17 | $19.20 | $20.10 | $20.10 | 5,134,276 |
| 2024-10-31 | $19.45 | $19.76 | $18.75 | $19.74 | $19.74 | 6,863,253 |
| 2024-10-30 | $20.22 | $20.38 | $19.27 | $19.46 | $19.46 | 11,856,527 |
| 2024-10-29 | $21.20 | $21.60 | $20.48 | $20.48 | $20.48 | 9,373,730 |
| 2024-10-28 | $21.44 | $21.76 | $21.00 | $21.39 | $21.39 | 11,091,146 |
| 2024-10-25 | $22.34 | $23.25 | $20.99 | $21.26 | $21.26 | 52,166,880 |
| 2024-10-24 | $42.12 | $42.21 | $41.46 | $41.60 | $41.60 | 18,267,725 |
| 2024-10-23 | $41.91 | $42.01 | $41.23 | $41.81 | $41.81 | 1,173,778 |
| 2024-10-22 | $41.91 | $42.21 | $41.72 | $42.06 | $42.06 | 640,564 |
| 2024-10-21 | $41.92 | $42.33 | $41.71 | $42.04 | $42.04 | 949,713 |
| 2024-10-18 | $42.80 | $42.91 | $41.90 | $41.98 | $41.98 | 1,360,192 |
| 2024-10-17 | $42.77 | $42.95 | $41.96 | $42.64 | $42.64 | 1,204,090 |
| 2024-10-16 | $43.04 | $43.15 | $42.67 | $42.91 | $42.91 | 1,138,827 |
| 2024-10-15 | $43.00 | $43.20 | $42.78 | $43.04 | $43.04 | 919,993 |
| 2024-10-14 | $43.01 | $43.20 | $42.76 | $43.05 | $43.05 | 1,023,065 |
| 2024-10-11 | $43.19 | $43.34 | $42.79 | $42.98 | $42.98 | 882,301 |
| 2024-10-10 | $42.95 | $43.21 | $42.41 | $43.15 | $43.15 | 1,382,385 |
| 2024-10-09 | $42.89 | $43.04 | $42.61 | $43.00 | $43.00 | 900,682 |
| 2024-10-08 | $42.29 | $42.75 | $42.28 | $42.62 | $42.62 | 868,987 |
| 2024-10-07 | $42.30 | $42.82 | $42.09 | $42.64 | $42.64 | 1,379,685 |
| 2024-10-04 | $42.30 | $42.64 | $42.05 | $42.28 | $42.28 | 1,751,397 |
| 2024-10-03 | $42.09 | $42.22 | $41.95 | $41.97 | $41.97 | 992,323 |
| 2024-10-02 | $42.05 | $42.45 | $41.77 | $42.18 | $42.18 | 1,362,483 |
| 2024-10-01 | $42.97 | $43.14 | $41.88 | $42.14 | $42.14 | 2,281,537 |
| 2024-09-30 | $39.47 | $42.73 | $39.04 | $42.44 | $42.44 | 4,498,232 |
| 2024-09-27 | $38.91 | $39.58 | $38.88 | $39.47 | $39.47 | 1,509,136 |
| 2024-09-26 | $39.00 | $39.06 | $38.27 | $38.81 | $38.81 | 2,244,763 |
| 2024-09-25 | $38.30 | $38.50 | $38.06 | $38.41 | $38.41 | 986,286 |
| 2024-09-24 | $38.75 | $38.75 | $38.13 | $38.28 | $38.28 | 1,082,799 |
| 2024-09-23 | $38.42 | $38.70 | $37.73 | $38.10 | $38.10 | 1,305,379 |
| 2024-09-20 | $38.83 | $39.10 | $38.00 | $38.29 | $38.29 | 2,640,466 |
| 2024-09-19 | $39.50 | $39.55 | $38.69 | $38.87 | $38.87 | 1,036,997 |
| 2024-09-18 | $39.77 | $40.06 | $38.86 | $39.07 | $39.07 | 1,222,097 |
| 2024-09-17 | $39.02 | $41.01 | $38.68 | $39.89 | $39.89 | 3,269,975 |
| 2024-09-16 | $38.25 | $38.67 | $37.58 | $38.66 | $38.66 | 1,067,789 |
| 2024-09-13 | $38.55 | $39.31 | $37.91 | $38.22 | $38.22 | 2,044,672 |
| 2024-09-12 | $40.45 | $40.70 | $38.57 | $39.26 | $39.26 | 1,976,424 |
| 2024-09-11 | $37.71 | $40.52 | $37.18 | $40.46 | $40.46 | 3,622,422 |
| 2024-09-10 | $36.50 | $37.93 | $36.32 | $37.81 | $37.81 | 2,212,021 |
| 2024-09-09 | $34.31 | $37.05 | $34.31 | $36.55 | $36.55 | 2,509,251 |
| 2024-09-06 | $35.27 | $35.52 | $34.70 | $34.77 | $34.77 | 1,968,607 |
| 2024-09-05 | $36.13 | $36.16 | $35.00 | $35.22 | $35.22 | 1,497,041 |
| 2024-09-04 | $35.84 | $36.61 | $35.78 | $36.05 | $36.05 | 874,450 |
| 2024-09-03 | $35.65 | $36.15 | $35.28 | $36.03 | $36.03 | 995,376 |
| 2024-08-30 | $36.19 | $36.23 | $35.64 | $35.72 | $35.72 | 1,313,483 |
| 2024-08-29 | $35.96 | $36.05 | $35.62 | $35.88 | $35.88 | 865,799 |
| 2024-08-28 | $35.82 | $36.14 | $35.42 | $35.90 | $35.90 | 969,163 |
| 2024-08-27 | $35.65 | $36.03 | $35.06 | $35.88 | $35.88 | 898,499 |
| 2024-08-26 | $35.96 | $35.99 | $35.31 | $35.39 | $35.39 | 949,445 |
| 2024-08-23 | $35.24 | $35.93 | $35.13 | $35.78 | $35.78 | 1,964,862 |
| 2024-08-22 | $35.70 | $35.95 | $34.81 | $35.05 | $35.05 | 1,875,315 |
| 2024-08-21 | $33.90 | $35.50 | $33.71 | $35.44 | $35.44 | 4,239,705 |
| 2024-08-20 | $32.98 | $33.07 | $32.52 | $33.01 | $33.01 | 705,506 |
| 2024-08-19 | $32.60 | $33.28 | $32.60 | $32.91 | $32.91 | 944,387 |
| 2024-08-16 | $31.84 | $32.60 | $31.76 | $32.47 | $32.47 | 1,464,586 |
| 2024-08-15 | $31.50 | $31.79 | $31.05 | $31.72 | $31.72 | 1,743,266 |
| 2024-08-14 | $30.05 | $30.33 | $29.85 | $30.13 | $30.13 | 1,143,134 |
| 2024-08-13 | $29.70 | $30.18 | $29.70 | $29.91 | $29.91 | 954,132 |
| 2024-08-12 | $30.54 | $30.60 | $29.28 | $29.61 | $29.61 | 1,806,799 |
| 2024-08-09 | $30.75 | $31.35 | $30.44 | $30.54 | $30.54 | 3,019,603 |
| 2024-08-08 | $32.60 | $32.71 | $31.81 | $32.10 | $32.10 | 1,068,826 |
| 2024-08-07 | $32.70 | $32.78 | $31.73 | $31.88 | $31.88 | 1,278,719 |
| 2024-08-06 | $32.37 | $33.23 | $32.09 | $32.48 | $32.48 | 2,527,418 |
| 2024-08-05 | $32.50 | $32.68 | $32.10 | $32.29 | $32.29 | 990,968 |
| 2024-08-02 | $32.77 | $33.35 | $32.43 | $33.20 | $33.20 | 585,461 |
| 2024-08-01 | $33.50 | $33.60 | $33.04 | $33.29 | $33.29 | 660,447 |
| 2024-07-31 | $33.97 | $34.01 | $33.42 | $33.54 | $33.54 | 568,175 |
| 2024-07-30 | $33.77 | $33.98 | $33.39 | $33.95 | $33.95 | 406,966 |
| 2024-07-29 | $33.75 | $33.76 | $33.37 | $33.70 | $33.70 | 463,530 |
| 2024-07-26 | $33.51 | $33.80 | $33.40 | $33.75 | $33.75 | 476,570 |
| 2024-07-25 | $32.96 | $33.43 | $32.67 | $33.31 | $33.31 | 475,500 |
| 2024-07-24 | $33.59 | $33.59 | $32.81 | $32.95 | $32.95 | 634,924 |
| 2024-07-23 | $33.93 | $34.14 | $33.44 | $33.63 | $33.63 | 760,785 |
| 2024-07-22 | $33.70 | $34.02 | $33.31 | $34.00 | $34.00 | 603,529 |
| 2024-07-19 | $34.20 | $34.29 | $33.55 | $33.68 | $33.68 | 617,974 |
| 2024-07-18 | $34.90 | $35.10 | $34.16 | $34.17 | $34.17 | 598,307 |
| 2024-07-17 | $35.09 | $35.50 | $34.91 | $34.91 | $34.91 | 1,034,131 |
| 2024-07-16 | $35.17 | $35.60 | $35.00 | $35.40 | $35.40 | 1,278,388 |
| 2024-07-15 | $35.91 | $35.92 | $34.70 | $35.05 | $35.05 | 1,577,805 |
| 2024-07-12 | $35.49 | $35.93 | $35.26 | $35.81 | $35.81 | 979,897 |
| 2024-07-11 | $34.25 | $35.19 | $34.20 | $35.17 | $35.17 | 1,609,101 |
| 2024-07-10 | $34.05 | $34.19 | $33.87 | $34.09 | $34.09 | 753,934 |
| 2024-07-09 | $33.99 | $34.08 | $33.83 | $33.99 | $33.99 | 916,696 |
| 2024-07-08 | $33.40 | $34.16 | $33.35 | $34.02 | $34.02 | 966,845 |
| 2024-07-05 | $33.24 | $33.39 | $33.06 | $33.39 | $33.39 | 682,272 |
| 2024-07-03 | $33.60 | $33.77 | $33.23 | $33.33 | $33.33 | 374,682 |
| 2024-07-02 | $33.98 | $34.00 | $33.07 | $33.43 | $33.43 | 1,123,942 |
| 2024-07-01 | $33.03 | $34.07 | $32.97 | $33.92 | $33.92 | 1,462,956 |
| 2024-06-28 | $32.39 | $33.13 | $32.21 | $33.08 | $33.08 | 1,876,029 |
| 2024-06-27 | $32.26 | $32.48 | $32.09 | $32.46 | $32.46 | 970,390 |
| 2024-06-26 | $31.90 | $32.40 | $31.78 | $32.31 | $32.31 | 1,370,331 |
| 2024-06-25 | $32.14 | $32.44 | $31.76 | $31.90 | $31.90 | 1,868,450 |
| 2024-06-24 | $31.50 | $31.94 | $31.11 | $31.51 | $31.51 | 1,097,036 |
| 2024-06-21 | $30.80 | $31.84 | $30.79 | $31.30 | $31.30 | 1,897,428 |
| 2024-06-20 | $31.77 | $31.84 | $30.91 | $30.95 | $30.95 | 1,761,204 |
| 2024-06-18 | $32.00 | $32.24 | $31.59 | $31.73 | $31.73 | 719,270 |
| 2024-06-17 | $32.74 | $32.92 | $31.88 | $32.00 | $32.00 | 1,577,095 |
| 2024-06-14 | $31.96 | $32.11 | $31.42 | $31.70 | $31.70 | 1,233,291 |
| 2024-06-13 | $32.56 | $32.59 | $31.65 | $32.18 | $32.18 | 1,309,151 |
| 2024-06-12 | $32.84 | $32.96 | $32.59 | $32.62 | $32.62 | 604,009 |
| 2024-06-11 | $33.54 | $33.59 | $32.68 | $32.84 | $32.84 | 1,326,852 |
| 2024-06-10 | $33.66 | $33.86 | $33.51 | $33.51 | $33.51 | 633,066 |
| 2024-06-07 | $33.75 | $33.98 | $33.70 | $33.90 | $33.90 | 511,308 |
| 2024-06-06 | $33.97 | $34.31 | $33.92 | $33.96 | $33.96 | 592,104 |
| 2024-06-05 | $33.71 | $34.21 | $33.66 | $33.97 | $33.97 | 1,701,954 |
| 2024-06-04 | $34.12 | $34.25 | $33.67 | $33.84 | $33.84 | 933,619 |
| 2024-06-03 | $34.75 | $34.75 | $34.30 | $34.41 | $34.41 | 1,187,026 |
| 2024-05-31 | $33.88 | $34.58 | $33.83 | $34.55 | $34.55 | 1,564,073 |
| 2024-05-30 | $33.40 | $34.26 | $32.95 | $33.85 | $33.85 | 2,630,630 |
| 2024-05-29 | $34.04 | $34.31 | $33.88 | $34.18 | $34.18 | 2,169,595 |
| 2024-05-28 | $34.60 | $34.88 | $33.76 | $34.25 | $34.25 | 1,437,647 |
| 2024-05-24 | $35.00 | $35.00 | $34.54 | $34.63 | $34.63 | 999,674 |
| 2024-05-23 | $34.79 | $34.87 | $34.50 | $34.80 | $34.80 | 722,389 |
| 2024-05-22 | $35.24 | $35.29 | $34.83 | $34.93 | $34.93 | 933,908 |
| 2024-05-21 | $35.53 | $35.57 | $34.97 | $35.15 | $35.15 | 884,903 |
| 2024-05-20 | $36.06 | $36.21 | $35.40 | $35.73 | $35.73 | 916,884 |
| 2024-05-17 | $36.48 | $36.48 | $35.90 | $35.95 | $35.95 | 597,514 |
| 2024-05-16 | $36.00 | $36.32 | $35.51 | $36.15 | $36.15 | 841,087 |
| 2024-05-15 | $36.36 | $36.50 | $35.83 | $36.15 | $36.15 | 720,458 |
| 2024-05-14 | $36.20 | $36.24 | $35.69 | $36.20 | $36.20 | 630,776 |
| 2024-05-13 | $36.24 | $36.91 | $35.53 | $35.76 | $35.76 | 1,535,403 |
| 2024-05-10 | $36.50 | $36.55 | $35.92 | $36.12 | $36.12 | 758,678 |
| 2024-05-09 | $36.60 | $36.71 | $36.02 | $36.24 | $36.24 | 1,333,331 |
| 2024-05-08 | $36.74 | $36.89 | $36.55 | $36.71 | $36.71 | 1,292,199 |
| 2024-05-07 | $35.83 | $37.00 | $35.75 | $36.96 | $36.96 | 2,936,378 |
| 2024-05-06 | $36.33 | $36.33 | $35.69 | $35.73 | $35.73 | 863,860 |
| 2024-05-03 | $35.31 | $35.85 | $35.12 | $35.68 | $35.68 | 943,474 |
| 2024-05-02 | $35.53 | $35.60 | $35.10 | $35.10 | $35.10 | 808,406 |
| 2024-05-01 | $35.28 | $35.54 | $35.03 | $35.25 | $35.25 | 1,396,170 |
| 2024-04-30 | $35.53 | $35.77 | $34.92 | $35.48 | $35.48 | 1,893,514 |
| 2024-04-29 | $35.92 | $36.25 | $35.58 | $35.83 | $35.83 | 1,157,404 |
| 2024-04-26 | $34.82 | $35.62 | $34.70 | $35.54 | $35.54 | 1,854,351 |
| 2024-04-25 | $35.00 | $35.04 | $34.30 | $34.81 | $34.81 | 2,464,909 |
| 2024-04-24 | $36.27 | $36.48 | $34.78 | $35.40 | $35.40 | 4,547,104 |
| 2024-04-23 | $37.20 | $37.50 | $36.22 | $36.51 | $36.51 | 6,201,614 |
| 2024-04-22 | $38.60 | $38.70 | $37.84 | $37.96 | $37.96 | 1,575,681 |
| 2024-04-19 | $37.59 | $38.66 | $37.38 | $38.53 | $38.53 | 2,273,121 |
| 2024-04-18 | $37.95 | $38.28 | $37.73 | $37.83 | $37.83 | 1,701,927 |
| 2024-04-17 | $38.25 | $39.05 | $37.85 | $37.87 | $37.87 | 3,737,901 |
| 2024-04-16 | $38.75 | $39.61 | $38.22 | $38.93 | $38.93 | 3,497,529 |
| 2024-04-15 | $39.25 | $41.63 | $38.85 | $39.33 | $39.33 | 5,234,246 |
| 2024-04-12 | $40.78 | $41.00 | $39.11 | $39.31 | $39.31 | 3,449,102 |
| 2024-04-11 | $42.87 | $43.02 | $40.47 | $40.78 | $40.78 | 3,703,200 |
| 2024-04-10 | $43.83 | $43.94 | $42.32 | $42.60 | $42.60 | 1,988,384 |
| 2024-04-09 | $43.91 | $44.11 | $43.50 | $44.03 | $44.03 | 643,098 |
| 2024-04-08 | $43.90 | $44.05 | $43.70 | $43.75 | $43.75 | 580,201 |
| 2024-04-05 | $44.67 | $44.83 | $43.74 | $43.75 | $43.75 | 1,036,148 |
| 2024-04-04 | $45.49 | $45.49 | $44.67 | $44.79 | $44.79 | 599,873 |
| 2024-04-03 | $45.00 | $45.70 | $44.99 | $45.29 | $45.29 | 909,202 |
| 2024-04-02 | $45.05 | $45.32 | $44.40 | $44.87 | $44.87 | 691,561 |
| 2024-04-01 | $45.20 | $45.77 | $45.16 | $45.36 | $45.36 | 656,453 |
| 2024-03-28 | $45.16 | $46.09 | $45.06 | $45.30 | $45.30 | 1,171,936 |
| 2024-03-27 | $44.90 | $45.26 | $44.67 | $45.26 | $45.26 | 456,014 |
| 2024-03-26 | $45.06 | $45.07 | $44.65 | $44.76 | $44.76 | 747,494 |
| 2024-03-25 | $45.30 | $45.37 | $44.59 | $44.95 | $44.95 | 574,272 |
| 2024-03-22 | $45.31 | $45.50 | $45.19 | $45.29 | $45.29 | 740,025 |
| 2024-03-21 | $45.89 | $45.89 | $45.32 | $45.55 | $45.55 | 701,209 |
| 2024-03-20 | $46.00 | $46.15 | $45.48 | $45.75 | $45.75 | 1,297,204 |
| 2024-03-19 | $45.90 | $46.06 | $45.75 | $46.05 | $46.05 | 658,693 |
| 2024-03-18 | $46.85 | $46.91 | $45.61 | $45.89 | $45.89 | 1,392,595 |
| 2024-03-15 | $46.81 | $46.92 | $46.31 | $46.82 | $46.82 | 1,877,778 |
| 2024-03-14 | $46.70 | $46.95 | $46.38 | $46.93 | $46.93 | 569,148 |
| 2024-03-13 | $46.75 | $46.97 | $46.58 | $46.70 | $46.70 | 625,213 |
| 2024-03-12 | $46.50 | $46.90 | $46.40 | $46.84 | $46.84 | 422,376 |
| 2024-03-11 | $46.79 | $46.96 | $46.44 | $46.50 | $46.50 | 1,184,171 |
| 2024-03-08 | $46.59 | $47.17 | $46.57 | $46.79 | $46.79 | 605,031 |
| 2024-03-07 | $45.81 | $46.58 | $45.78 | $46.48 | $46.48 | 608,289 |
| 2024-03-06 | $45.97 | $46.07 | $45.72 | $45.78 | $45.78 | 860,998 |
| 2024-03-05 | $45.72 | $46.22 | $45.72 | $45.90 | $45.90 | 615,021 |
| 2024-03-04 | $45.80 | $46.03 | $45.70 | $45.83 | $45.83 | 523,244 |
| 2024-03-01 | $46.30 | $46.37 | $45.76 | $45.81 | $45.81 | 988,147 |
| 2024-02-29 | $46.27 | $46.39 | $46.09 | $46.13 | $46.13 | 728,919 |
| 2024-02-28 | $46.12 | $46.52 | $46.07 | $46.27 | $46.27 | 701,213 |
| 2024-02-27 | $46.13 | $46.55 | $46.04 | $46.32 | $46.32 | 625,286 |
| 2024-02-26 | $46.37 | $46.54 | $46.11 | $46.11 | $46.11 | 438,922 |
| 2024-02-23 | $46.55 | $46.72 | $46.36 | $46.37 | $46.37 | 744,719 |
| 2024-02-22 | $46.50 | $46.86 | $46.30 | $46.59 | $46.59 | 804,831 |
| 2024-02-21 | $47.15 | $47.15 | $46.51 | $46.55 | $46.55 | 832,115 |
| 2024-02-20 | $47.25 | $47.29 | $46.54 | $47.05 | $47.05 | 768,988 |
| 2024-02-16 | $47.32 | $47.59 | $47.26 | $47.32 | $47.32 | 785,787 |
| 2024-02-15 | $47.52 | $47.72 | $47.32 | $47.48 | $47.48 | 622,709 |
| 2024-02-14 | $47.21 | $47.48 | $47.07 | $47.34 | $47.34 | 711,808 |
| 2024-02-13 | $46.80 | $47.36 | $46.74 | $47.04 | $47.04 | 1,066,755 |
| 2024-02-12 | $46.81 | $47.61 | $46.64 | $47.50 | $47.50 | 1,099,980 |
| 2024-02-09 | $46.64 | $46.90 | $45.85 | $46.83 | $46.83 | 1,976,532 |
| 2024-02-08 | $47.11 | $47.80 | $46.98 | $47.54 | $47.54 | 1,977,084 |
| 2024-02-07 | $46.91 | $47.07 | $46.00 | $46.22 | $46.22 | 2,007,927 |
| 2024-02-06 | $47.00 | $47.01 | $46.40 | $46.58 | $46.58 | 1,279,048 |
| 2024-02-05 | $47.32 | $47.40 | $46.71 | $47.00 | $47.00 | 1,306,610 |
| 2024-02-02 | $47.60 | $47.70 | $47.06 | $47.57 | $47.57 | 1,273,687 |
| 2024-02-01 | $48.92 | $49.05 | $46.34 | $47.45 | $47.45 | 4,423,004 |
| 2024-01-31 | $49.20 | $49.20 | $48.73 | $48.74 | $48.74 | 862,326 |
| 2024-01-30 | $49.28 | $49.36 | $49.08 | $49.25 | $49.25 | 465,995 |
| 2024-01-29 | $48.70 | $49.43 | $48.54 | $49.42 | $49.42 | 1,422,376 |
| 2024-01-26 | $48.75 | $48.86 | $48.45 | $48.71 | $48.71 | 1,270,547 |
| 2024-01-25 | $49.00 | $49.21 | $48.50 | $48.52 | $48.52 | 1,274,448 |
| 2024-01-24 | $49.49 | $49.65 | $48.90 | $48.99 | $48.99 | 2,007,693 |
| 2024-01-23 | $50.20 | $50.27 | $49.44 | $49.49 | $49.49 | 1,775,762 |
| 2024-01-22 | $50.50 | $50.51 | $49.87 | $50.05 | $50.05 | 1,127,296 |
| 2024-01-19 | $50.51 | $50.62 | $50.13 | $50.22 | $50.22 | 927,942 |
| 2024-01-18 | $50.79 | $50.79 | $50.39 | $50.50 | $50.50 | 917,467 |
| 2024-01-17 | $50.52 | $50.78 | $50.38 | $50.64 | $50.64 | 1,008,386 |
| 2024-01-16 | $50.50 | $50.84 | $50.10 | $50.73 | $50.73 | 549,185 |
| 2024-01-12 | $51.11 | $51.11 | $50.54 | $50.66 | $50.66 | 995,436 |
| 2024-01-11 | $51.19 | $51.23 | $50.58 | $50.96 | $50.96 | 1,077,282 |
| 2024-01-10 | $51.00 | $51.16 | $50.45 | $51.03 | $51.03 | 1,691,604 |
| 2024-01-09 | $50.49 | $50.53 | $50.22 | $50.39 | $50.39 | 1,121,139 |
| 2024-01-08 | $50.55 | $50.77 | $50.38 | $50.49 | $50.49 | 679,425 |
| 2024-01-05 | $50.20 | $50.73 | $50.19 | $50.69 | $50.69 | 1,462,175 |
| 2024-01-04 | $50.05 | $50.38 | $49.91 | $50.24 | $50.24 | 697,690 |
| 2024-01-03 | $50.17 | $50.34 | $50.05 | $50.15 | $50.15 | 495,283 |
| 2024-01-02 | $50.07 | $50.55 | $50.01 | $50.31 | $50.31 | 984,762 |
| 2023-12-29 | $50.48 | $50.58 | $50.11 | $50.24 | $50.24 | 691,620 |
| 2023-12-28 | $50.39 | $50.46 | $50.27 | $50.44 | $50.44 | 531,089 |
| 2023-12-27 | $50.35 | $50.52 | $50.25 | $50.42 | $50.42 | 686,996 |
| 2023-12-26 | $50.15 | $50.38 | $50.13 | $50.34 | $50.34 | 431,539 |
| 2023-12-22 | $49.73 | $50.13 | $49.60 | $50.08 | $50.08 | 429,402 |
| 2023-12-21 | $49.76 | $50.19 | $49.65 | $49.93 | $49.93 | 396,640 |
| 2023-12-20 | $49.57 | $50.29 | $49.53 | $49.65 | $49.65 | 892,356 |
| 2023-12-19 | $49.40 | $49.80 | $49.40 | $49.68 | $49.68 | 1,119,420 |
| 2023-12-18 | $49.50 | $49.52 | $49.26 | $49.28 | $49.28 | 858,694 |
| 2023-12-15 | $49.57 | $49.76 | $49.28 | $49.28 | $49.28 | 2,557,732 |
| 2023-12-14 | $49.71 | $49.88 | $49.56 | $49.57 | $49.57 | 1,462,942 |
| 2023-12-13 | $49.00 | $49.47 | $48.90 | $49.37 | $49.37 | 977,309 |
| 2023-12-12 | $49.20 | $49.53 | $49.10 | $49.38 | $49.38 | 1,329,055 |
| 2023-12-11 | $48.62 | $48.70 | $48.43 | $48.54 | $48.54 | 458,114 |
| 2023-12-08 | $48.18 | $48.61 | $48.10 | $48.44 | $48.44 | 355,094 |
| 2023-12-07 | $47.95 | $48.31 | $47.95 | $48.21 | $48.21 | 502,472 |
| 2023-12-06 | $48.69 | $48.75 | $47.94 | $47.97 | $47.97 | 621,986 |
| 2023-12-05 | $48.60 | $48.71 | $48.32 | $48.49 | $48.49 | 677,953 |
| 2023-12-04 | $48.50 | $48.97 | $48.46 | $48.73 | $48.73 | 897,597 |
| 2023-12-01 | $48.45 | $48.91 | $48.22 | $48.42 | $48.42 | 958,451 |
| 2023-11-30 | $48.90 | $49.05 | $48.31 | $48.44 | $48.44 | 1,885,690 |
| 2023-11-29 | $49.31 | $49.44 | $48.87 | $48.92 | $48.92 | 1,077,478 |
| 2023-11-28 | $49.29 | $49.56 | $49.10 | $49.16 | $49.16 | 681,212 |
| 2023-11-27 | $49.22 | $49.40 | $48.91 | $49.15 | $49.15 | 757,065 |
| 2023-11-24 | $48.99 | $49.38 | $48.92 | $49.25 | $49.25 | 290,364 |
| 2023-11-22 | $48.75 | $49.33 | $48.61 | $48.91 | $48.91 | 849,648 |
| 2023-11-21 | $48.30 | $48.94 | $48.25 | $48.84 | $48.84 | 1,585,200 |
| 2023-11-20 | $48.42 | $48.42 | $48.11 | $48.21 | $48.21 | 858,903 |
| 2023-11-17 | $48.32 | $48.45 | $48.10 | $48.36 | $48.36 | 1,226,062 |
| 2023-11-16 | $48.20 | $48.27 | $47.93 | $48.00 | $48.00 | 1,234,052 |
| 2023-11-15 | $47.79 | $48.40 | $47.63 | $48.16 | $48.16 | 1,460,369 |
| 2023-11-14 | $47.49 | $47.73 | $46.96 | $47.51 | $47.51 | 1,781,593 |
| 2023-11-13 | $47.00 | $47.17 | $46.80 | $46.88 | $46.88 | 2,392,778 |
| 2023-11-10 | $46.70 | $47.90 | $46.59 | $47.11 | $47.11 | 3,691,064 |
| 2023-11-09 | $48.50 | $48.75 | $48.14 | $48.19 | $48.19 | 2,078,256 |
| 2023-11-08 | $48.95 | $49.00 | $48.19 | $48.21 | $48.21 | 2,600,412 |
| 2023-11-07 | $48.86 | $49.23 | $48.47 | $48.82 | $48.82 | 4,570,353 |
| 2023-11-06 | $51.09 | $51.18 | $50.56 | $50.66 | $50.66 | 1,238,401 |
| 2023-11-03 | $50.89 | $51.15 | $50.76 | $51.05 | $51.05 | 1,785,492 |
| 2023-11-02 | $50.83 | $50.96 | $50.71 | $50.75 | $50.75 | 872,369 |
| 2023-11-01 | $51.10 | $51.20 | $50.63 | $50.63 | $50.63 | 1,786,628 |
| 2023-10-31 | $51.11 | $51.26 | $51.03 | $51.18 | $51.18 | 744,241 |
| 2023-10-30 | $51.14 | $51.46 | $50.96 | $51.14 | $51.14 | 659,928 |
| 2023-10-27 | $51.22 | $51.25 | $50.84 | $50.93 | $50.93 | 913,967 |
| 2023-10-26 | $51.20 | $51.38 | $50.95 | $50.96 | $50.96 | 1,119,525 |
| 2023-10-25 | $51.50 | $51.73 | $51.15 | $51.25 | $51.25 | 1,664,312 |
| 2023-10-24 | $51.19 | $51.28 | $50.87 | $51.15 | $51.15 | 1,292,851 |
| 2023-10-23 | $51.00 | $51.45 | $50.78 | $51.08 | $51.08 | 1,094,519 |
| 2023-10-20 | $51.13 | $51.35 | $51.00 | $51.06 | $51.06 | 897,982 |
| 2023-10-19 | $51.31 | $51.46 | $51.00 | $51.24 | $51.24 | 1,078,719 |
| 2023-10-18 | $51.90 | $51.99 | $51.23 | $51.45 | $51.45 | 1,530,560 |
| 2023-10-17 | $51.56 | $52.06 | $51.51 | $51.90 | $51.90 | 1,708,042 |
| 2023-10-16 | $51.76 | $51.80 | $51.38 | $51.63 | $51.63 | 1,062,406 |
| 2023-10-13 | $51.34 | $51.61 | $51.29 | $51.60 | $51.60 | 1,193,700 |
| 2023-10-12 | $52.00 | $52.00 | $51.18 | $51.18 | $51.18 | 2,212,103 |
| 2023-10-11 | $51.22 | $52.19 | $51.06 | $52.02 | $52.02 | 4,861,986 |
| 2023-10-10 | $51.66 | $51.68 | $51.04 | $51.15 | $51.15 | 1,864,698 |
| 2023-10-09 | $51.43 | $51.61 | $51.36 | $51.49 | $51.49 | 880,434 |
| 2023-10-06 | $51.35 | $51.72 | $51.34 | $51.57 | $51.57 | 1,585,662 |
| 2023-10-05 | $51.64 | $51.80 | $51.30 | $51.32 | $51.32 | 1,277,095 |
| 2023-10-04 | $51.79 | $51.79 | $51.49 | $51.64 | $51.64 | 1,464,657 |
| 2023-10-03 | $52.11 | $52.12 | $51.17 | $51.75 | $51.75 | 3,626,033 |
| 2023-10-02 | $52.60 | $52.64 | $52.29 | $52.44 | $52.44 | 2,298,134 |
| 2023-09-29 | $52.88 | $52.88 | $52.51 | $52.61 | $52.61 | 2,841,053 |
| 2023-09-28 | $52.32 | $52.77 | $52.32 | $52.72 | $52.72 | 1,796,114 |
| 2023-09-27 | $52.35 | $52.59 | $52.25 | $52.25 | $52.25 | 983,944 |
| 2023-09-26 | $52.25 | $52.43 | $52.21 | $52.29 | $52.29 | 1,910,636 |
| 2023-09-25 | $52.21 | $52.47 | $52.18 | $52.36 | $52.36 | 1,481,339 |
| 2023-09-22 | $52.54 | $52.54 | $52.25 | $52.36 | $52.36 | 1,961,756 |
| 2023-09-21 | $52.46 | $52.55 | $52.29 | $52.35 | $52.35 | 1,690,691 |
| 2023-09-20 | $52.45 | $52.80 | $52.38 | $52.43 | $52.43 | 1,357,744 |
| 2023-09-19 | $52.25 | $52.37 | $52.20 | $52.36 | $52.36 | 1,171,494 |
| 2023-09-18 | $52.28 | $52.37 | $52.20 | $52.20 | $52.20 | 1,164,844 |
| 2023-09-15 | $52.47 | $52.58 | $52.19 | $52.19 | $52.19 | 7,540,741 |
| 2023-09-14 | $52.57 | $52.69 | $52.37 | $52.63 | $52.63 | 2,099,255 |
| 2023-09-13 | $52.80 | $52.80 | $52.25 | $52.40 | $52.40 | 2,317,336 |
| 2023-09-12 | $52.99 | $53.06 | $52.61 | $52.62 | $52.62 | 1,965,624 |
| 2023-09-11 | $52.80 | $53.00 | $52.77 | $52.95 | $52.95 | 1,875,563 |
| 2023-09-08 | $52.75 | $52.80 | $52.63 | $52.78 | $52.78 | 1,067,183 |
| 2023-09-07 | $52.71 | $52.82 | $52.60 | $52.71 | $52.71 | 1,767,608 |
| 2023-09-06 | $52.65 | $52.96 | $52.60 | $52.90 | $52.90 | 2,305,680 |
| 2023-09-05 | $52.56 | $52.95 | $52.56 | $52.70 | $52.70 | 2,436,911 |
| 2023-09-01 | $52.65 | $52.87 | $52.51 | $52.76 | $52.76 | 1,782,414 |
| 2023-08-31 | $52.55 | $52.62 | $52.43 | $52.49 | $52.49 | 2,196,135 |
| 2023-08-30 | $52.45 | $52.59 | $52.35 | $52.47 | $52.47 | 1,847,223 |
| 2023-08-29 | $52.48 | $52.60 | $52.33 | $52.45 | $52.45 | 2,414,711 |
| 2023-08-28 | $51.98 | $52.60 | $51.92 | $52.38 | $52.38 | 2,366,344 |
| 2023-08-25 | $52.00 | $52.10 | $51.44 | $52.03 | $52.03 | 2,641,328 |
| 2023-08-24 | $52.06 | $52.09 | $51.74 | $51.87 | $51.87 | 2,018,201 |
| 2023-08-23 | $51.65 | $52.24 | $51.55 | $52.02 | $52.02 | 2,759,736 |
| 2023-08-22 | $51.80 | $51.86 | $51.51 | $51.66 | $51.66 | 2,601,034 |
| 2023-08-21 | $51.90 | $52.14 | $51.69 | $51.85 | $51.85 | 1,935,507 |
| 2023-08-18 | $51.51 | $52.10 | $51.50 | $52.02 | $52.02 | 2,487,980 |
| 2023-08-17 | $51.60 | $51.95 | $51.60 | $51.63 | $51.63 | 3,612,329 |
| 2023-08-16 | $51.80 | $52.32 | $51.50 | $51.51 | $51.51 | 5,524,815 |
| 2023-08-15 | $52.25 | $52.78 | $51.89 | $51.93 | $51.93 | 5,181,538 |
| 2023-08-14 | $53.00 | $53.44 | $52.25 | $52.26 | $52.26 | 6,580,872 |
| 2023-08-11 | $53.44 | $53.65 | $52.94 | $53.14 | $53.14 | 10,022,498 |
| 2023-08-10 | $54.50 | $54.52 | $53.65 | $53.90 | $53.90 | 49,165,309 |
| 2023-08-09 | $35.04 | $35.34 | $34.25 | $34.61 | $34.61 | 2,784,614 |
| 2023-08-08 | $35.35 | $35.35 | $34.39 | $35.21 | $35.21 | 2,912,381 |
| 2023-08-07 | $35.49 | $36.60 | $35.43 | $35.95 | $35.95 | 3,229,135 |
| 2023-08-04 | $35.47 | $36.69 | $35.34 | $35.51 | $35.51 | 2,879,652 |
| 2023-08-03 | $35.97 | $36.03 | $35.02 | $35.35 | $35.35 | 2,523,958 |
| 2023-08-02 | $35.95 | $36.21 | $35.36 | $36.00 | $36.00 | 1,868,493 |
| 2023-08-01 | $36.68 | $36.97 | $36.02 | $36.42 | $36.42 | 1,788,438 |
| 2023-07-31 | $36.11 | $37.49 | $36.11 | $36.91 | $36.91 | 2,193,761 |
| 2023-07-28 | $36.44 | $37.27 | $36.25 | $37.07 | $37.07 | 2,090,061 |
| 2023-07-27 | $36.74 | $37.07 | $35.69 | $35.87 | $35.87 | 1,392,263 |
| 2023-07-26 | $36.00 | $36.65 | $35.67 | $36.47 | $36.47 | 1,463,275 |
| 2023-07-25 | $36.52 | $36.64 | $35.83 | $36.16 | $36.16 | 1,668,866 |
| 2023-07-24 | $35.74 | $36.69 | $35.50 | $36.44 | $36.44 | 1,502,338 |
| 2023-07-21 | $36.42 | $36.47 | $35.67 | $35.83 | $35.83 | 1,398,335 |
| 2023-07-20 | $37.42 | $37.42 | $36.11 | $36.15 | $36.15 | 1,490,194 |
| 2023-07-19 | $36.86 | $37.33 | $36.28 | $37.20 | $37.20 | 2,573,626 |
| 2023-07-18 | $34.80 | $36.84 | $34.80 | $36.48 | $36.48 | 3,489,934 |
| 2023-07-17 | $34.66 | $35.01 | $34.30 | $34.79 | $34.79 | 2,508,623 |
| 2023-07-14 | $36.20 | $36.27 | $35.18 | $35.26 | $35.26 | 1,984,916 |
| 2023-07-13 | $36.38 | $36.66 | $36.07 | $36.18 | $36.18 | 1,536,026 |
| 2023-07-12 | $37.00 | $37.19 | $36.27 | $36.35 | $36.35 | 1,494,707 |
| 2023-07-11 | $36.13 | $36.62 | $35.90 | $36.35 | $36.35 | 1,962,046 |
| 2023-07-10 | $35.12 | $36.10 | $35.00 | $35.94 | $35.94 | 1,792,664 |
| 2023-07-07 | $34.70 | $35.64 | $34.70 | $35.07 | $35.07 | 1,809,838 |
| 2023-07-06 | $35.00 | $35.21 | $34.17 | $35.04 | $35.04 | 2,894,367 |
| 2023-07-05 | $36.37 | $36.47 | $35.59 | $35.68 | $35.68 | 2,373,940 |
| 2023-07-03 | $36.13 | $37.32 | $36.13 | $36.80 | $36.80 | 1,974,393 |
| 2023-06-30 | $36.14 | $36.27 | $35.54 | $35.89 | $35.89 | 1,828,747 |
| 2023-06-29 | $35.66 | $36.58 | $35.65 | $35.93 | $35.93 | 1,715,821 |
| 2023-06-28 | $36.57 | $36.57 | $35.34 | $35.55 | $35.55 | 2,111,872 |
| 2023-06-27 | $35.95 | $36.82 | $35.69 | $36.47 | $36.47 | 1,910,582 |
| 2023-06-26 | $36.12 | $36.87 | $35.48 | $35.76 | $35.76 | 1,903,008 |
| 2023-06-23 | $35.48 | $36.10 | $35.30 | $35.81 | $35.81 | 2,247,937 |
| 2023-06-22 | $36.17 | $36.45 | $35.26 | $36.19 | $36.19 | 1,739,283 |
| 2023-06-21 | $36.28 | $36.84 | $35.89 | $36.18 | $36.18 | 1,570,382 |
| 2023-06-20 | $36.58 | $36.59 | $35.45 | $36.38 | $36.38 | 2,564,911 |
| 2023-06-16 | $37.17 | $37.53 | $36.55 | $36.93 | $36.93 | 3,977,149 |
| 2023-06-15 | $36.64 | $37.00 | $36.14 | $36.82 | $36.82 | 2,328,725 |
| 2023-06-14 | $37.06 | $37.76 | $36.62 | $36.90 | $36.90 | 1,592,514 |
| 2023-06-13 | $36.25 | $36.90 | $35.99 | $36.67 | $36.67 | 2,127,387 |
| 2023-06-12 | $37.20 | $37.36 | $36.41 | $36.52 | $36.52 | 2,133,107 |
| 2023-06-09 | $38.04 | $38.34 | $36.61 | $37.00 | $37.00 | 3,766,079 |
| 2023-06-08 | $38.59 | $38.89 | $37.90 | $38.12 | $38.12 | 3,737,650 |
| 2023-06-07 | $37.14 | $39.13 | $37.10 | $38.90 | $38.90 | 3,918,499 |
| 2023-06-06 | $35.39 | $37.55 | $35.12 | $37.20 | $37.20 | 4,043,013 |
| 2023-06-05 | $36.18 | $36.39 | $35.37 | $35.69 | $35.69 | 2,477,543 |
| 2023-06-02 | $34.65 | $36.64 | $34.65 | $36.10 | $36.10 | 4,684,668 |
| 2023-06-01 | $35.20 | $35.35 | $34.25 | $34.43 | $34.43 | 4,859,403 |
| 2023-05-31 | $38.58 | $38.61 | $34.58 | $35.10 | $35.10 | 9,737,401 |
| 2023-05-30 | $40.58 | $41.05 | $39.36 | $39.58 | $39.58 | 4,186,659 |
| 2023-05-26 | $39.08 | $40.47 | $39.02 | $39.97 | $39.97 | 2,362,404 |
| 2023-05-25 | $39.51 | $40.18 | $38.95 | $39.21 | $39.21 | 2,198,544 |
| 2023-05-24 | $39.09 | $39.73 | $38.24 | $39.37 | $39.37 | 1,970,225 |
| 2023-05-23 | $39.01 | $39.78 | $38.51 | $39.13 | $39.13 | 1,689,296 |
| 2023-05-22 | $39.56 | $39.86 | $39.15 | $39.47 | $39.47 | 1,768,843 |
| 2023-05-19 | $40.55 | $40.63 | $38.90 | $39.54 | $39.54 | 2,114,206 |
| 2023-05-18 | $40.63 | $41.29 | $40.50 | $41.04 | $41.04 | 1,584,235 |
| 2023-05-17 | $39.11 | $40.64 | $38.95 | $40.45 | $40.45 | 1,637,266 |
| 2023-05-16 | $39.74 | $40.03 | $38.77 | $39.10 | $39.10 | 2,100,217 |
| 2023-05-15 | $39.57 | $40.64 | $39.46 | $40.25 | $40.25 | 2,456,123 |
| 2023-05-12 | $38.35 | $39.22 | $38.30 | $39.22 | $39.22 | 2,686,973 |
| 2023-05-11 | $37.49 | $38.67 | $37.40 | $38.13 | $38.13 | 3,483,493 |
| 2023-05-10 | $37.93 | $38.04 | $36.40 | $36.95 | $36.95 | 2,389,338 |
| 2023-05-09 | $37.34 | $37.56 | $36.77 | $37.28 | $37.28 | 2,416,278 |
| 2023-05-08 | $38.76 | $38.94 | $37.44 | $37.79 | $37.79 | 2,197,201 |
| 2023-05-05 | $38.10 | $38.65 | $37.59 | $38.31 | $38.31 | 2,488,380 |
| 2023-05-04 | $39.01 | $39.11 | $37.13 | $37.35 | $37.35 | 2,933,968 |
| 2023-05-03 | $39.60 | $40.09 | $39.08 | $39.19 | $39.19 | 2,289,246 |
| 2023-05-02 | $40.39 | $40.67 | $38.89 | $39.79 | $39.79 | 2,611,249 |
| 2023-05-01 | $41.46 | $41.92 | $41.16 | $41.36 | $41.36 | 1,961,173 |
| 2023-04-28 | $41.13 | $41.59 | $40.97 | $41.50 | $41.50 | 2,071,168 |
| 2023-04-27 | $41.60 | $41.94 | $41.10 | $41.40 | $41.40 | 2,136,105 |
| 2023-04-26 | $42.55 | $42.69 | $41.29 | $41.38 | $41.38 | 2,232,804 |
| 2023-04-25 | $43.01 | $43.82 | $42.40 | $42.42 | $42.42 | 3,275,755 |
| 2023-04-24 | $45.30 | $45.43 | $44.76 | $45.00 | $45.00 | 1,517,425 |
| 2023-04-21 | $45.70 | $45.82 | $45.11 | $45.33 | $45.33 | 1,126,331 |
| 2023-04-20 | $45.58 | $46.81 | $45.57 | $45.69 | $45.69 | 1,704,915 |
| 2023-04-19 | $44.70 | $45.27 | $44.58 | $45.21 | $45.21 | 1,270,033 |
| 2023-04-18 | $44.69 | $45.00 | $43.96 | $44.98 | $44.98 | 2,009,565 |
| 2023-04-17 | $44.78 | $44.78 | $43.85 | $44.25 | $44.25 | 1,776,472 |
| 2023-04-14 | $44.07 | $44.81 | $43.87 | $44.50 | $44.50 | 1,658,192 |
| 2023-04-13 | $43.38 | $44.27 | $42.97 | $43.97 | $43.97 | 1,782,430 |
| 2023-04-12 | $44.35 | $44.58 | $42.88 | $42.97 | $42.97 | 2,981,623 |
| 2023-04-11 | $43.65 | $44.12 | $43.29 | $43.73 | $43.73 | 1,729,882 |
| 2023-04-10 | $42.72 | $43.86 | $42.40 | $43.57 | $43.57 | 1,706,430 |
| 2023-04-06 | $44.22 | $44.39 | $42.78 | $42.88 | $42.88 | 2,908,794 |
| 2023-04-05 | $45.05 | $45.30 | $44.10 | $44.64 | $44.64 | 2,168,281 |
| 2023-04-04 | $47.30 | $47.30 | $45.54 | $45.98 | $45.98 | 1,228,081 |
| 2023-04-03 | $47.36 | $47.50 | $46.26 | $47.03 | $47.03 | 1,175,652 |
| 2023-03-31 | $46.40 | $47.14 | $46.22 | $47.00 | $47.00 | 1,599,695 |
| 2023-03-30 | $46.74 | $47.12 | $45.78 | $45.83 | $45.83 | 1,461,361 |
| 2023-03-29 | $45.29 | $45.97 | $44.76 | $45.87 | $45.87 | 2,209,404 |
| 2023-03-28 | $43.92 | $45.28 | $43.54 | $44.78 | $44.78 | 1,735,709 |
| 2023-03-27 | $43.92 | $43.92 | $43.13 | $43.53 | $43.53 | 1,453,835 |
| 2023-03-24 | $42.85 | $43.74 | $42.77 | $43.41 | $43.41 | 1,901,530 |
| 2023-03-23 | $43.82 | $44.43 | $42.60 | $43.42 | $43.42 | 2,007,207 |
| 2023-03-22 | $44.10 | $44.86 | $43.27 | $43.34 | $43.34 | 2,362,479 |
| 2023-03-21 | $44.26 | $45.33 | $43.91 | $44.18 | $44.18 | 3,382,456 |
| 2023-03-20 | $42.86 | $43.67 | $42.46 | $42.85 | $42.85 | 3,387,378 |
| 2023-03-17 | $41.32 | $42.76 | $40.69 | $42.41 | $42.41 | 6,584,714 |
| 2023-03-16 | $40.64 | $42.34 | $40.55 | $41.84 | $41.84 | 2,440,111 |
| 2023-03-15 | $40.34 | $41.54 | $40.23 | $41.40 | $41.40 | 3,671,009 |
| 2023-03-14 | $42.31 | $42.76 | $41.53 | $41.96 | $41.96 | 3,120,177 |
| 2023-03-13 | $41.68 | $42.11 | $40.52 | $40.99 | $40.99 | 5,335,756 |
| 2023-03-10 | $44.22 | $44.22 | $42.02 | $42.88 | $42.88 | 4,996,248 |
| 2023-03-09 | $46.41 | $46.41 | $44.09 | $44.23 | $44.23 | 4,283,556 |
| 2023-03-08 | $47.13 | $47.30 | $46.32 | $46.40 | $46.40 | 3,218,113 |
| 2023-03-07 | $48.13 | $48.64 | $47.14 | $47.27 | $47.27 | 3,403,415 |
| 2023-03-06 | $49.83 | $49.90 | $47.91 | $48.09 | $48.09 | 3,981,863 |
| 2023-03-03 | $50.01 | $50.10 | $49.28 | $49.78 | $49.78 | 2,209,162 |
| 2023-03-02 | $48.84 | $49.91 | $48.69 | $49.77 | $49.77 | 1,942,814 |
| 2023-03-01 | $49.94 | $50.70 | $48.99 | $49.27 | $49.27 | 3,035,677 |
| 2023-02-28 | $50.22 | $50.55 | $49.57 | $49.57 | $49.57 | 2,782,078 |
| 2023-02-27 | $50.77 | $50.88 | $49.77 | $49.99 | $49.99 | 2,234,142 |
| 2023-02-24 | $49.19 | $50.41 | $49.00 | $50.21 | $50.21 | 2,114,131 |
| 2023-02-23 | $50.00 | $50.37 | $49.33 | $50.05 | $50.05 | 2,014,353 |
| 2023-02-22 | $48.72 | $49.76 | $48.35 | $49.48 | $49.48 | 1,862,848 |
| 2023-02-21 | $49.28 | $49.86 | $48.27 | $48.31 | $48.31 | 2,489,264 |
| 2023-02-17 | $49.95 | $50.92 | $49.84 | $50.32 | $50.32 | 2,496,182 |
| 2023-02-16 | $50.34 | $51.15 | $50.26 | $50.39 | $50.39 | 2,801,187 |
| 2023-02-15 | $50.63 | $51.68 | $50.32 | $51.24 | $51.24 | 2,443,109 |
| 2023-02-14 | $50.55 | $52.17 | $50.54 | $51.20 | $51.20 | 3,112,574 |
| 2023-02-13 | $49.53 | $51.40 | $49.25 | $51.21 | $51.21 | 3,915,753 |
| 2023-02-10 | $48.65 | $50.22 | $48.22 | $49.85 | $49.85 | 4,363,917 |
| 2023-02-09 | $51.34 | $52.84 | $48.72 | $49.44 | $49.44 | 8,136,545 |
| 2023-02-08 | $52.87 | $53.00 | $47.40 | $50.71 | $50.71 | 21,846,446 |
| 2023-02-07 | $65.69 | $67.06 | $65.01 | $66.36 | $66.36 | 1,928,561 |
| 2023-02-06 | $67.11 | $67.60 | $65.68 | $66.11 | $66.11 | 1,563,003 |
| 2023-02-03 | $66.84 | $69.25 | $66.43 | $67.96 | $67.96 | 1,487,619 |
| 2023-02-02 | $68.56 | $69.21 | $67.28 | $68.03 | $68.03 | 1,674,658 |
| 2023-02-01 | $66.71 | $68.67 | $66.10 | $68.38 | $68.38 | 1,580,209 |
| 2023-01-31 | $64.90 | $67.11 | $64.73 | $66.49 | $66.49 | 2,036,292 |
| 2023-01-30 | $63.63 | $64.70 | $63.48 | $64.41 | $64.41 | 1,332,415 |
| 2023-01-27 | $63.59 | $64.72 | $63.54 | $64.64 | $64.64 | 1,142,020 |
| 2023-01-26 | $64.45 | $64.64 | $63.14 | $64.15 | $64.15 | 1,258,143 |
| 2023-01-25 | $63.36 | $63.98 | $62.62 | $63.67 | $63.67 | 1,237,084 |
| 2023-01-24 | $64.41 | $64.56 | $63.62 | $64.02 | $64.02 | 1,115,261 |
| 2023-01-23 | $63.30 | $64.52 | $62.98 | $64.41 | $64.41 | 1,616,783 |
| 2023-01-20 | $61.70 | $63.28 | $61.42 | $63.17 | $63.17 | 1,049,898 |
| 2023-01-19 | $62.38 | $62.60 | $61.20 | $61.54 | $61.54 | 1,255,740 |
| 2023-01-18 | $64.09 | $64.62 | $63.24 | $63.36 | $63.36 | 1,091,167 |
| 2023-01-17 | $63.76 | $64.28 | $63.18 | $63.36 | $63.36 | 1,304,113 |
| 2023-01-13 | $62.96 | $64.38 | $62.94 | $64.23 | $64.23 | 1,046,310 |
| 2023-01-12 | $63.30 | $63.82 | $62.81 | $63.73 | $63.73 | 1,089,246 |
| 2023-01-11 | $62.85 | $63.50 | $62.29 | $63.20 | $63.20 | 1,420,159 |
| 2023-01-10 | $60.98 | $62.38 | $60.67 | $62.24 | $62.24 | 1,080,632 |
| 2023-01-09 | $61.55 | $61.93 | $60.30 | $61.27 | $61.27 | 1,970,607 |
| 2023-01-06 | $60.67 | $61.81 | $60.46 | $61.40 | $61.40 | 1,288,645 |
| 2023-01-05 | $59.39 | $60.33 | $58.83 | $60.07 | $60.07 | 1,368,431 |
| 2023-01-04 | $58.48 | $60.62 | $58.25 | $60.07 | $60.07 | 1,825,141 |
| 2023-01-03 | $58.77 | $59.12 | $57.71 | $57.77 | $57.77 | 1,607,844 |
| 2022-12-30 | $56.35 | $57.39 | $56.04 | $57.32 | $57.32 | 978,663 |
| 2022-12-29 | $55.94 | $57.32 | $55.56 | $57.20 | $57.20 | 1,211,230 |
| 2022-12-28 | $56.25 | $56.50 | $54.85 | $55.57 | $55.57 | 1,287,402 |
| 2022-12-27 | $55.87 | $56.74 | $55.45 | $56.43 | $56.43 | 813,685 |
| 2022-12-23 | $55.72 | $55.96 | $55.22 | $55.70 | $55.70 | 801,566 |
| 2022-12-22 | $56.28 | $56.80 | $55.00 | $55.96 | $55.96 | 1,151,513 |
| 2022-12-21 | $56.67 | $57.21 | $56.24 | $57.15 | $57.15 | 1,322,516 |
| 2022-12-20 | $55.65 | $56.18 | $55.15 | $55.42 | $55.42 | 1,100,293 |
| 2022-12-19 | $57.70 | $57.70 | $55.66 | $55.75 | $55.75 | 2,133,517 |
| 2022-12-16 | $57.41 | $57.75 | $56.62 | $57.37 | $57.37 | 5,281,730 |
| 2022-12-15 | $57.24 | $58.58 | $56.55 | $58.23 | $58.23 | 2,728,347 |
| 2022-12-14 | $58.60 | $59.37 | $57.72 | $58.78 | $58.78 | 1,833,833 |
| 2022-12-13 | $60.01 | $60.61 | $58.12 | $58.64 | $58.64 | 2,083,938 |
| 2022-12-12 | $57.41 | $58.10 | $56.40 | $58.03 | $58.03 | 2,076,357 |
| 2022-12-09 | $58.20 | $58.87 | $56.96 | $57.01 | $57.01 | 1,852,787 |
| 2022-12-08 | $58.05 | $59.19 | $57.66 | $58.88 | $58.88 | 1,696,941 |
| 2022-12-07 | $57.60 | $57.93 | $56.82 | $57.45 | $57.45 | 1,733,358 |
| 2022-12-06 | $58.68 | $58.87 | $56.92 | $57.90 | $57.90 | 1,916,628 |
| 2022-12-05 | $58.10 | $58.54 | $57.08 | $58.29 | $58.29 | 1,986,490 |
| 2022-12-02 | $57.79 | $59.12 | $57.57 | $59.08 | $59.08 | 2,285,021 |
| 2022-12-01 | $57.47 | $59.37 | $57.35 | $58.70 | $58.70 | 2,494,772 |
| 2022-11-30 | $55.76 | $57.72 | $55.42 | $57.35 | $57.35 | 2,283,200 |
| 2022-11-29 | $54.65 | $56.04 | $54.65 | $55.83 | $55.83 | 1,654,198 |
| 2022-11-28 | $52.71 | $54.14 | $52.42 | $54.08 | $54.08 | 1,839,605 |
| 2022-11-25 | $53.26 | $53.83 | $53.03 | $53.30 | $53.30 | 599,925 |
| 2022-11-23 | $53.09 | $53.80 | $52.52 | $53.43 | $53.43 | 1,212,446 |
| 2022-11-22 | $52.25 | $53.34 | $51.96 | $53.29 | $53.29 | 1,678,920 |
| 2022-11-21 | $51.86 | $52.25 | $51.28 | $51.50 | $51.50 | 1,208,588 |
| 2022-11-18 | $54.00 | $54.04 | $51.77 | $52.58 | $52.58 | 1,462,937 |
| 2022-11-17 | $51.67 | $53.34 | $51.18 | $53.29 | $53.29 | 1,243,283 |
| 2022-11-16 | $52.40 | $52.78 | $51.25 | $52.57 | $52.57 | 1,623,620 |
| 2022-11-15 | $53.60 | $54.91 | $52.62 | $54.01 | $54.01 | 2,309,931 |
| 2022-11-14 | $52.85 | $53.33 | $51.95 | $52.05 | $52.05 | 1,895,748 |
| 2022-11-11 | $49.61 | $54.22 | $49.34 | $53.76 | $53.76 | 3,529,978 |
| 2022-11-10 | $47.00 | $49.60 | $46.21 | $49.05 | $49.05 | 2,833,413 |
| 2022-11-09 | $47.20 | $49.65 | $44.75 | $44.86 | $44.86 | 4,652,801 |
| 2022-11-08 | $47.56 | $48.25 | $46.27 | $46.93 | $46.93 | 3,615,532 |
| 2022-11-07 | $47.83 | $47.92 | $45.93 | $47.01 | $47.01 | 1,485,473 |
| 2022-11-04 | $45.91 | $48.04 | $45.91 | $47.65 | $47.65 | 2,689,435 |
| 2022-11-03 | $43.86 | $44.94 | $43.06 | $44.52 | $44.52 | 1,580,283 |
| 2022-11-02 | $46.09 | $46.42 | $44.25 | $44.28 | $44.28 | 1,474,776 |
| 2022-11-01 | $47.09 | $47.42 | $45.72 | $46.50 | $46.50 | 1,052,816 |
| 2022-10-31 | $45.85 | $46.20 | $45.30 | $45.68 | $45.68 | 1,272,936 |
| 2022-10-28 | $45.51 | $46.34 | $45.05 | $46.13 | $46.13 | 1,054,791 |
| 2022-10-27 | $46.10 | $46.60 | $44.93 | $45.60 | $45.60 | 975,009 |
| 2022-10-26 | $45.39 | $46.58 | $44.53 | $45.53 | $45.53 | 1,189,131 |
| 2022-10-25 | $43.20 | $45.91 | $43.13 | $45.58 | $45.58 | 3,009,390 |
| 2022-10-24 | $43.83 | $43.92 | $42.38 | $43.19 | $43.19 | 2,788,118 |
| 2022-10-21 | $42.36 | $44.05 | $41.98 | $43.99 | $43.99 | 1,419,088 |
| 2022-10-20 | $43.16 | $44.58 | $42.23 | $42.50 | $42.50 | 1,683,921 |
| 2022-10-19 | $43.76 | $44.36 | $42.32 | $42.77 | $42.77 | 1,858,431 |
| 2022-10-18 | $44.00 | $44.84 | $43.56 | $44.27 | $44.27 | 2,489,777 |
| 2022-10-17 | $42.46 | $43.52 | $42.31 | $43.27 | $43.27 | 2,284,378 |
| 2022-10-14 | $42.39 | $43.07 | $41.14 | $41.19 | $41.19 | 952,173 |
| 2022-10-13 | $41.11 | $42.80 | $40.21 | $41.94 | $41.94 | 1,549,059 |
| 2022-10-12 | $42.23 | $42.62 | $41.35 | $42.22 | $42.22 | 936,813 |
| 2022-10-11 | $41.21 | $43.08 | $40.99 | $42.15 | $42.15 | 1,980,322 |
| 2022-10-10 | $42.01 | $42.42 | $40.35 | $41.22 | $41.22 | 1,313,525 |
| 2022-10-07 | $42.60 | $42.89 | $41.39 | $42.00 | $42.00 | 1,480,512 |
| 2022-10-06 | $43.57 | $44.49 | $43.35 | $43.60 | $43.60 | 875,270 |
| 2022-10-05 | $42.40 | $44.30 | $42.39 | $43.90 | $43.90 | 1,557,515 |
| 2022-10-04 | $41.91 | $43.34 | $41.48 | $43.31 | $43.31 | 1,887,656 |
| 2022-10-03 | $39.15 | $40.47 | $38.49 | $40.12 | $40.12 | 1,619,864 |
| 2022-09-30 | $38.13 | $39.65 | $37.40 | $38.44 | $38.44 | 2,143,006 |
| 2022-09-29 | $38.88 | $39.22 | $38.16 | $39.20 | $39.20 | 1,470,616 |
| 2022-09-28 | $38.86 | $40.17 | $38.72 | $39.77 | $39.77 | 1,253,711 |
| 2022-09-27 | $39.27 | $39.87 | $38.14 | $38.75 | $38.75 | 1,980,931 |
| 2022-09-26 | $39.99 | $40.42 | $38.49 | $38.66 | $38.66 | 2,527,715 |
| 2022-09-23 | $41.29 | $41.56 | $39.75 | $40.19 | $40.19 | 2,389,576 |
| 2022-09-22 | $43.46 | $43.57 | $42.06 | $42.27 | $42.27 | 1,416,569 |
| 2022-09-21 | $44.11 | $45.00 | $43.35 | $43.37 | $43.37 | 1,161,451 |
| 2022-09-20 | $44.56 | $45.33 | $43.44 | $43.86 | $43.86 | 1,608,415 |
| 2022-09-19 | $44.25 | $45.72 | $44.00 | $45.21 | $45.21 | 1,721,099 |
| 2022-09-16 | $45.44 | $46.09 | $44.26 | $44.49 | $44.49 | 5,879,863 |
| 2022-09-15 | $45.92 | $47.57 | $45.92 | $46.13 | $46.13 | 1,603,526 |
| 2022-09-14 | $48.02 | $48.02 | $45.98 | $46.36 | $46.36 | 2,127,728 |
| 2022-09-13 | $48.54 | $49.63 | $47.74 | $48.00 | $48.00 | 2,624,485 |
| 2022-09-12 | $50.55 | $52.08 | $50.48 | $50.82 | $50.82 | 2,527,600 |
| 2022-09-09 | $49.13 | $50.11 | $48.93 | $49.77 | $49.77 | 2,002,209 |
| 2022-09-08 | $47.12 | $48.37 | $46.37 | $48.29 | $48.29 | 1,726,448 |
| 2022-09-07 | $45.94 | $48.08 | $45.94 | $47.92 | $47.92 | 1,665,049 |
| 2022-09-06 | $48.00 | $48.31 | $45.65 | $46.20 | $46.20 | 2,219,108 |
| 2022-09-02 | $48.06 | $48.79 | $47.09 | $47.79 | $47.79 | 2,120,486 |
| 2022-09-01 | $46.34 | $47.86 | $45.57 | $47.50 | $47.50 | 2,427,718 |
| 2022-08-31 | $48.92 | $49.08 | $47.06 | $47.18 | $47.18 | 2,335,988 |
| 2022-08-30 | $49.95 | $50.18 | $48.67 | $49.15 | $49.15 | 1,731,356 |
| 2022-08-29 | $48.36 | $49.65 | $48.13 | $49.08 | $49.08 | 1,434,556 |
| 2022-08-26 | $52.24 | $52.28 | $49.33 | $49.39 | $49.39 | 1,597,497 |
| 2022-08-25 | $50.76 | $52.87 | $50.50 | $51.83 | $51.83 | 1,460,331 |
| 2022-08-24 | $50.44 | $51.17 | $49.87 | $50.76 | $50.76 | 1,329,135 |
| 2022-08-23 | $50.20 | $51.77 | $50.11 | $50.49 | $50.49 | 1,624,339 |
| 2022-08-22 | $50.49 | $50.70 | $49.43 | $49.82 | $49.82 | 2,144,168 |
| 2022-08-19 | $53.37 | $53.55 | $51.59 | $51.90 | $51.90 | 1,690,967 |
| 2022-08-18 | $53.67 | $54.32 | $52.87 | $53.85 | $53.85 | 1,356,927 |
| 2022-08-17 | $52.56 | $54.38 | $52.00 | $53.80 | $53.80 | 3,089,193 |
| 2022-08-16 | $51.80 | $53.89 | $51.80 | $53.46 | $53.46 | 2,378,165 |
| 2022-08-15 | $51.01 | $52.02 | $50.77 | $51.98 | $51.98 | 1,426,474 |
| 2022-08-12 | $51.04 | $51.85 | $50.73 | $51.60 | $51.60 | 1,485,231 |
| 2022-08-11 | $50.88 | $52.59 | $50.69 | $50.80 | $50.80 | 1,692,618 |
| 2022-08-10 | $50.32 | $51.83 | $49.94 | $50.05 | $50.05 | 2,080,806 |
| 2022-08-09 | $51.01 | $51.01 | $47.87 | $48.59 | $48.59 | 2,713,664 |
| 2022-08-08 | $50.15 | $51.77 | $50.07 | $50.99 | $50.99 | 2,401,076 |
| 2022-08-05 | $48.52 | $49.88 | $48.52 | $49.60 | $49.60 | 1,139,799 |
| 2022-08-04 | $49.21 | $49.44 | $48.54 | $49.33 | $49.33 | 1,052,415 |
| 2022-08-03 | $48.26 | $49.67 | $48.26 | $49.40 | $49.40 | 1,058,071 |
| 2022-08-02 | $48.46 | $48.82 | $47.76 | $47.96 | $47.96 | 1,646,500 |
| 2022-08-01 | $48.07 | $49.93 | $47.85 | $49.09 | $49.09 | 1,402,530 |
| 2022-07-29 | $48.50 | $48.98 | $47.80 | $48.68 | $48.68 | 1,916,493 |
| 2022-07-28 | $49.30 | $49.31 | $47.34 | $48.63 | $48.63 | 2,184,332 |
| 2022-07-27 | $46.49 | $48.53 | $46.04 | $48.34 | $48.34 | 1,421,982 |
| 2022-07-26 | $47.44 | $47.84 | $46.05 | $46.11 | $46.11 | 1,982,510 |
| 2022-07-25 | $48.70 | $49.00 | $47.36 | $48.42 | $48.42 | 1,404,105 |
| 2022-07-22 | $48.65 | $49.08 | $46.99 | $47.73 | $47.73 | 1,991,577 |
| 2022-07-21 | $47.84 | $48.64 | $46.40 | $48.41 | $48.41 | 1,920,426 |
| 2022-07-20 | $46.00 | $48.38 | $45.14 | $48.18 | $48.18 | 3,861,120 |
| 2022-07-19 | $44.62 | $46.78 | $44.41 | $46.29 | $46.29 | 2,644,163 |
| 2022-07-18 | $43.60 | $45.11 | $43.44 | $43.58 | $43.58 | 2,767,336 |
| 2022-07-15 | $42.34 | $42.82 | $40.90 | $42.71 | $42.71 | 1,752,831 |
| 2022-07-14 | $41.65 | $42.01 | $40.41 | $41.94 | $41.94 | 2,219,100 |
| 2022-07-13 | $42.00 | $42.77 | $41.63 | $42.63 | $42.63 | 1,964,015 |
| 2022-07-12 | $41.24 | $43.41 | $41.24 | $42.77 | $42.77 | 1,908,869 |
| 2022-07-11 | $42.32 | $42.90 | $41.26 | $41.71 | $41.71 | 1,266,742 |
| 2022-07-08 | $43.14 | $43.27 | $41.84 | $43.04 | $43.04 | 1,273,594 |
| 2022-07-07 | $42.32 | $43.50 | $41.98 | $43.12 | $43.12 | 1,879,561 |
| 2022-07-06 | $41.65 | $42.38 | $40.29 | $41.58 | $41.58 | 1,786,222 |
| 2022-07-05 | $40.18 | $42.01 | $39.91 | $41.96 | $41.96 | 2,336,279 |
| 2022-07-01 | $40.69 | $41.62 | $39.72 | $41.23 | $41.23 | 1,775,059 |
| 2022-06-30 | $40.84 | $41.63 | $39.98 | $41.01 | $41.01 | 1,979,362 |
| 2022-06-29 | $44.02 | $44.02 | $41.42 | $42.05 | $42.05 | 1,939,827 |
| 2022-06-28 | $45.52 | $46.46 | $44.15 | $44.25 | $44.25 | 1,109,816 |
| 2022-06-27 | $46.22 | $46.57 | $44.26 | $44.71 | $44.71 | 2,433,759 |
| 2022-06-24 | $44.94 | $46.85 | $44.72 | $46.02 | $46.02 | 3,171,649 |
| 2022-06-23 | $44.25 | $44.65 | $43.26 | $44.11 | $44.11 | 2,391,654 |
| 2022-06-22 | $43.96 | $44.75 | $43.17 | $43.76 | $43.76 | 2,350,156 |
| 2022-06-21 | $46.36 | $46.52 | $44.58 | $44.87 | $44.87 | 2,608,547 |
| 2022-06-17 | $43.57 | $45.56 | $43.30 | $45.00 | $45.00 | 2,687,323 |
| 2022-06-16 | $45.46 | $45.95 | $42.77 | $43.67 | $43.67 | 3,335,618 |
| 2022-06-15 | $47.39 | $48.52 | $46.32 | $47.41 | $47.41 | 5,317,517 |
| 2022-06-14 | $45.54 | $47.39 | $45.54 | $46.38 | $46.38 | 3,773,728 |
| 2022-06-13 | $46.53 | $46.99 | $43.55 | $45.68 | $45.68 | 4,281,465 |
| 2022-06-10 | $49.37 | $50.01 | $48.09 | $48.25 | $48.25 | 3,377,069 |
| 2022-06-09 | $50.83 | $51.48 | $50.29 | $50.40 | $50.40 | 2,737,717 |
| 2022-06-08 | $51.42 | $52.83 | $51.02 | $51.66 | $51.66 | 2,347,336 |
| 2022-06-07 | $49.79 | $52.26 | $49.55 | $52.13 | $52.13 | 2,976,994 |
| 2022-06-06 | $49.88 | $51.41 | $49.52 | $51.07 | $51.07 | 3,326,674 |
| 2022-06-03 | $48.10 | $50.47 | $47.86 | $49.70 | $49.70 | 2,745,161 |
| 2022-06-02 | $49.42 | $50.05 | $48.48 | $49.05 | $49.05 | 2,684,610 |
| 2022-06-01 | $51.30 | $51.35 | $48.58 | $49.27 | $49.27 | 5,096,153 |
| 2022-05-31 | $47.55 | $49.34 | $47.17 | $48.74 | $48.74 | 4,138,455 |
| 2022-05-27 | $45.77 | $47.62 | $45.68 | $47.57 | $47.57 | 2,420,754 |
| 2022-05-26 | $43.60 | $46.16 | $43.60 | $45.88 | $45.88 | 2,806,447 |
| 2022-05-25 | $38.58 | $42.99 | $38.57 | $42.89 | $42.89 | 3,354,317 |
| 2022-05-24 | $41.03 | $41.16 | $38.29 | $39.16 | $39.16 | 2,867,530 |
| 2022-05-23 | $42.20 | $42.62 | $40.95 | $42.14 | $42.14 | 2,201,879 |
| 2022-05-20 | $43.77 | $43.77 | $40.29 | $41.68 | $41.68 | 2,032,707 |
| 2022-05-19 | $41.80 | $43.40 | $41.26 | $42.65 | $42.65 | 2,776,413 |
| 2022-05-18 | $43.45 | $44.11 | $41.53 | $42.50 | $42.50 | 2,815,096 |
| 2022-05-17 | $44.38 | $45.55 | $43.54 | $45.09 | $45.09 | 3,135,930 |
| 2022-05-16 | $42.74 | $44.17 | $42.40 | $43.19 | $43.19 | 1,562,501 |
| 2022-05-13 | $41.35 | $43.41 | $41.24 | $43.00 | $43.00 | 2,546,389 |
| 2022-05-12 | $38.88 | $42.10 | $37.86 | $40.73 | $40.73 | 4,596,159 |
| 2022-05-11 | $41.04 | $41.37 | $36.90 | $37.31 | $37.31 | 5,162,990 |
| 2022-05-10 | $42.14 | $42.17 | $39.38 | $41.11 | $41.11 | 3,522,285 |
| 2022-05-09 | $43.35 | $43.89 | $41.08 | $41.39 | $41.39 | 2,790,446 |
| 2022-05-06 | $44.85 | $45.25 | $42.77 | $44.12 | $44.12 | 2,384,649 |
| 2022-05-05 | $47.98 | $47.98 | $44.34 | $44.98 | $44.98 | 2,351,892 |
| 2022-05-04 | $48.27 | $48.66 | $45.47 | $48.54 | $48.54 | 2,840,229 |
| 2022-05-03 | $49.17 | $49.61 | $47.32 | $48.20 | $48.20 | 1,586,231 |
| 2022-05-02 | $47.71 | $49.06 | $46.88 | $48.97 | $48.97 | 1,662,478 |
| 2022-04-29 | $48.65 | $50.00 | $47.34 | $47.70 | $47.70 | 1,316,349 |
| 2022-04-28 | $48.33 | $49.36 | $46.94 | $48.88 | $48.88 | 1,282,344 |
| 2022-04-27 | $45.76 | $48.36 | $45.51 | $47.43 | $47.43 | 1,899,909 |
| 2022-04-26 | $47.82 | $48.47 | $46.44 | $46.48 | $46.48 | 1,841,127 |
| 2022-04-25 | $47.92 | $48.69 | $46.93 | $48.65 | $48.65 | 2,039,067 |
| 2022-04-22 | $49.85 | $50.64 | $48.15 | $48.54 | $48.54 | 1,450,309 |
| 2022-04-21 | $53.00 | $53.30 | $49.98 | $50.69 | $50.69 | 1,591,645 |
| 2022-04-20 | $52.75 | $53.28 | $51.98 | $52.07 | $52.07 | 1,314,934 |
| 2022-04-19 | $50.25 | $52.52 | $49.95 | $52.14 | $52.14 | 1,239,155 |
| 2022-04-18 | $50.00 | $50.74 | $49.19 | $49.81 | $49.81 | 1,112,818 |
| 2022-04-14 | $50.69 | $51.67 | $49.76 | $49.80 | $49.80 | 1,526,869 |
| 2022-04-13 | $49.86 | $51.64 | $49.71 | $50.71 | $50.71 | 1,735,258 |
| 2022-04-12 | $49.37 | $50.98 | $49.06 | $49.65 | $49.65 | 2,419,780 |
| 2022-04-11 | $47.88 | $49.69 | $47.07 | $48.64 | $48.64 | 1,876,759 |
| 2022-04-08 | $47.27 | $48.70 | $46.53 | $47.86 | $47.86 | 2,122,020 |
| 2022-04-07 | $47.73 | $48.25 | $45.82 | $47.69 | $47.69 | 2,339,315 |
| 2022-04-06 | $48.43 | $48.64 | $46.76 | $48.02 | $48.02 | 1,741,079 |
| 2022-04-05 | $50.37 | $50.67 | $49.10 | $49.30 | $49.30 | 1,513,402 |
| 2022-04-04 | $50.82 | $51.61 | $50.28 | $50.71 | $50.71 | 2,659,554 |
| 2022-04-01 | $51.83 | $52.15 | $50.40 | $50.99 | $50.99 | 1,578,607 |
| 2022-03-31 | $53.52 | $53.77 | $51.36 | $51.39 | $51.39 | 1,712,869 |
| 2022-03-30 | $56.30 | $56.41 | $54.13 | $54.49 | $54.49 | 1,327,239 |
| 2022-03-29 | $55.61 | $57.98 | $55.39 | $56.86 | $56.86 | 2,108,301 |
| 2022-03-28 | $53.74 | $54.03 | $52.74 | $53.77 | $53.77 | 1,374,306 |
| 2022-03-25 | $53.79 | $54.71 | $53.50 | $53.88 | $53.88 | 1,149,435 |
| 2022-03-24 | $54.22 | $54.27 | $52.70 | $53.41 | $53.41 | 1,318,852 |
| 2022-03-23 | $54.32 | $54.57 | $53.42 | $53.67 | $53.67 | 1,393,980 |
| 2022-03-22 | $55.37 | $56.26 | $54.21 | $54.85 | $54.85 | 1,338,459 |
| 2022-03-21 | $55.77 | $55.84 | $54.04 | $54.52 | $54.52 | 1,178,821 |
| 2022-03-18 | $54.86 | $55.73 | $54.20 | $55.56 | $55.56 | 3,096,276 |
| 2022-03-17 | $54.34 | $55.54 | $53.27 | $55.32 | $55.32 | 1,830,282 |
| 2022-03-16 | $51.66 | $54.86 | $51.42 | $54.70 | $54.70 | 3,320,551 |
| 2022-03-15 | $49.00 | $51.07 | $48.69 | $50.16 | $50.16 | 2,780,989 |
| 2022-03-14 | $49.34 | $50.24 | $48.37 | $49.29 | $49.29 | 2,158,695 |
| 2022-03-11 | $50.55 | $50.89 | $48.80 | $49.32 | $49.32 | 2,377,202 |
| 2022-03-10 | $49.37 | $51.79 | $48.80 | $50.20 | $50.20 | 3,014,792 |
| 2022-03-09 | $50.15 | $52.09 | $49.17 | $50.39 | $50.39 | 7,827,730 |
| 2022-03-08 | $47.56 | $49.64 | $45.05 | $46.59 | $46.59 | 6,832,835 |
| 2022-03-07 | $52.55 | $53.55 | $46.16 | $46.16 | $46.16 | 9,512,484 |
| 2022-03-04 | $63.08 | $63.16 | $53.44 | $54.54 | $54.54 | 7,336,022 |
| 2022-03-03 | $68.98 | $69.65 | $63.98 | $64.40 | $64.40 | 2,537,045 |
| 2022-03-02 | $66.53 | $69.58 | $65.61 | $69.18 | $69.18 | 3,315,303 |
| 2022-03-01 | $66.87 | $67.73 | $65.53 | $66.47 | $66.47 | 7,048,665 |
| 2022-02-28 | $66.59 | $68.67 | $66.45 | $67.74 | $67.74 | 2,584,250 |
| 2022-02-25 | $65.97 | $69.01 | $65.97 | $68.97 | $68.97 | 1,805,508 |
| 2022-02-24 | $64.05 | $66.38 | $63.08 | $66.03 | $66.03 | 4,247,967 |
| 2022-02-23 | $68.03 | $68.14 | $66.21 | $67.00 | $67.00 | 2,601,727 |
| 2022-02-22 | $66.89 | $68.39 | $66.33 | $67.27 | $67.27 | 1,934,980 |
| 2022-02-18 | $68.07 | $69.26 | $67.15 | $67.81 | $67.81 | 1,574,643 |
| 2022-02-17 | $69.75 | $71.08 | $68.13 | $68.14 | $68.14 | 1,708,040 |
| 2022-02-16 | $69.45 | $71.17 | $69.27 | $70.76 | $70.76 | 902,659 |
| 2022-02-15 | $68.18 | $70.25 | $68.18 | $69.94 | $69.94 | 2,015,265 |
| 2022-02-14 | $67.50 | $68.51 | $66.77 | $66.80 | $66.80 | 2,158,020 |
| 2022-02-11 | $69.56 | $69.76 | $66.62 | $67.12 | $67.12 | 2,152,960 |
| 2022-02-10 | $68.43 | $72.37 | $68.21 | $70.00 | $70.00 | 2,456,982 |
| 2022-02-09 | $68.72 | $70.70 | $68.72 | $69.96 | $69.96 | 1,953,072 |
| 2022-02-08 | $64.64 | $68.62 | $64.64 | $68.32 | $68.32 | 3,201,265 |
| 2022-02-07 | $65.21 | $66.02 | $64.04 | $64.83 | $64.83 | 1,857,619 |
| 2022-02-04 | $64.50 | $65.87 | $63.52 | $65.15 | $65.15 | 2,823,433 |
| 2022-02-03 | $67.50 | $68.15 | $64.01 | $64.50 | $64.50 | 3,226,398 |
| 2022-02-02 | $66.66 | $70.63 | $63.43 | $66.30 | $66.30 | 5,959,980 |
| 2022-02-01 | $60.95 | $61.77 | $59.74 | $61.49 | $61.49 | 3,122,783 |
| 2022-01-31 | $56.68 | $60.15 | $56.68 | $60.07 | $60.07 | 2,724,212 |
| 2022-01-28 | $55.41 | $57.08 | $53.30 | $57.07 | $57.07 | 1,877,739 |
| 2022-01-27 | $56.04 | $57.52 | $54.93 | $55.80 | $55.80 | 2,730,995 |
| 2022-01-26 | $57.31 | $58.09 | $53.92 | $54.68 | $54.68 | 2,687,051 |
| 2022-01-25 | $54.77 | $57.00 | $54.14 | $56.64 | $56.64 | 2,064,716 |
| 2022-01-24 | $52.52 | $56.47 | $51.45 | $56.29 | $56.29 | 2,643,453 |
| 2022-01-21 | $53.25 | $55.52 | $52.94 | $53.61 | $53.61 | 1,792,886 |
| 2022-01-20 | $56.50 | $57.78 | $54.06 | $54.31 | $54.31 | 1,905,196 |
| 2022-01-19 | $58.45 | $58.84 | $56.34 | $56.50 | $56.50 | 1,475,971 |
| 2022-01-18 | $57.45 | $57.70 | $56.50 | $57.08 | $57.08 | 1,377,170 |
| 2022-01-14 | $59.06 | $59.60 | $56.65 | $58.07 | $58.07 | 1,923,987 |
| 2022-01-13 | $60.21 | $62.21 | $60.17 | $60.99 | $60.99 | 1,341,313 |
| 2022-01-12 | $59.82 | $61.15 | $59.30 | $60.03 | $60.03 | 859,227 |
| 2022-01-11 | $58.74 | $60.44 | $57.59 | $60.39 | $60.39 | 1,219,083 |
| 2022-01-10 | $60.88 | $61.36 | $57.06 | $58.42 | $58.42 | 2,559,429 |
| 2022-01-07 | $65.54 | $65.77 | $61.81 | $61.84 | $61.84 | 1,430,220 |
| 2022-01-06 | $65.24 | $66.26 | $63.59 | $65.60 | $65.60 | 797,348 |
| 2022-01-05 | $67.72 | $67.72 | $64.78 | $65.33 | $65.33 | 1,013,599 |
| 2022-01-04 | $66.74 | $67.75 | $66.14 | $67.16 | $67.16 | 1,018,302 |
| 2022-01-03 | $65.37 | $67.33 | $65.13 | $66.04 | $66.04 | 1,028,932 |
| 2021-12-31 | $64.20 | $65.16 | $63.81 | $64.91 | $64.91 | 772,793 |
| 2021-12-30 | $64.01 | $65.48 | $64.01 | $64.46 | $64.46 | 849,122 |
| 2021-12-29 | $62.93 | $64.43 | $62.64 | $64.01 | $64.01 | 528,275 |
| 2021-12-28 | $63.88 | $64.89 | $62.82 | $63.04 | $63.04 | 685,422 |
| 2021-12-27 | $62.20 | $63.47 | $61.43 | $63.36 | $63.36 | 1,045,175 |
| 2021-12-23 | $61.20 | $61.99 | $60.91 | $61.69 | $61.69 | 778,714 |
| 2021-12-22 | $60.74 | $61.83 | $60.16 | $61.42 | $61.42 | 699,723 |
| 2021-12-21 | $59.30 | $61.19 | $59.30 | $61.00 | $61.00 | 1,058,971 |
| 2021-12-20 | $60.10 | $60.30 | $57.98 | $58.67 | $58.67 | 1,839,712 |
| 2021-12-17 | $60.95 | $62.41 | $60.62 | $61.47 | $61.47 | 3,122,033 |
| 2021-12-16 | $64.00 | $64.16 | $60.36 | $61.26 | $61.26 | 1,365,539 |
| 2021-12-15 | $62.43 | $63.36 | $60.34 | $63.26 | $63.26 | 1,520,146 |
| 2021-12-14 | $63.72 | $64.77 | $62.51 | $63.07 | $63.07 | 1,680,831 |
| 2021-12-13 | $65.12 | $65.81 | $61.22 | $62.49 | $62.49 | 1,560,948 |
| 2021-12-10 | $66.10 | $66.41 | $64.50 | $65.58 | $65.58 | 834,167 |
| 2021-12-09 | $66.62 | $68.20 | $65.74 | $66.01 | $66.01 | 1,580,777 |
| 2021-12-08 | $66.50 | $67.20 | $65.60 | $65.92 | $65.92 | 1,066,733 |
| 2021-12-07 | $64.50 | $67.63 | $64.50 | $66.69 | $66.69 | 1,414,251 |
| 2021-12-06 | $62.80 | $64.89 | $61.80 | $63.69 | $63.69 | 1,874,363 |
| 2021-12-03 | $63.25 | $64.05 | $60.92 | $61.50 | $61.50 | 1,743,788 |
| 2021-12-02 | $59.46 | $63.31 | $59.00 | $63.05 | $63.05 | 2,783,166 |
| 2021-12-01 | $60.97 | $63.28 | $58.86 | $58.97 | $58.97 | 1,646,884 |
| 2021-11-30 | $59.37 | $60.47 | $57.39 | $59.22 | $59.22 | 2,593,322 |
| 2021-11-29 | $62.91 | $63.68 | $60.20 | $60.23 | $60.23 | 2,158,240 |
| 2021-11-26 | $60.55 | $62.19 | $58.82 | $61.55 | $61.55 | 2,661,782 |
| 2021-11-24 | $62.57 | $64.04 | $61.92 | $63.74 | $63.74 | 1,428,708 |
| 2021-11-23 | $63.45 | $64.51 | $63.12 | $64.06 | $64.06 | 1,585,653 |
| 2021-11-22 | $63.13 | $64.85 | $62.78 | $64.02 | $64.02 | 1,955,614 |
| 2021-11-19 | $63.61 | $64.03 | $62.42 | $62.59 | $62.59 | 1,883,670 |
| 2021-11-18 | $65.00 | $65.20 | $63.32 | $64.41 | $64.41 | 1,171,920 |
| 2021-11-17 | $65.15 | $65.15 | $62.91 | $63.53 | $63.53 | 1,813,371 |
| 2021-11-16 | $64.76 | $66.78 | $64.15 | $65.37 | $65.37 | 2,222,729 |
| 2021-11-15 | $64.20 | $64.82 | $63.90 | $64.06 | $64.06 | 703,451 |
| 2021-11-12 | $64.25 | $64.56 | $63.21 | $63.34 | $63.34 | 688,059 |
| 2021-11-11 | $64.48 | $65.30 | $63.80 | $64.20 | $64.20 | 1,455,057 |
| 2021-11-10 | $63.51 | $64.85 | $62.45 | $63.26 | $63.26 | 1,016,713 |
| 2021-11-09 | $64.79 | $65.71 | $63.30 | $64.41 | $64.41 | 1,130,612 |
| 2021-11-08 | $66.00 | $66.59 | $64.69 | $64.73 | $64.73 | 1,877,287 |
| 2021-11-05 | $67.77 | $68.81 | $64.90 | $65.31 | $65.31 | 2,483,149 |
| 2021-11-04 | $67.00 | $69.26 | $66.09 | $66.56 | $66.56 | 4,757,435 |
| 2021-11-03 | $62.90 | $64.80 | $61.26 | $64.25 | $64.25 | 6,754,240 |
| 2021-11-02 | $55.34 | $56.26 | $54.75 | $55.53 | $55.53 | 2,885,801 |
| 2021-11-01 | $53.73 | $55.68 | $53.29 | $55.56 | $55.56 | 1,345,722 |
| 2021-10-29 | $53.24 | $54.04 | $52.92 | $53.24 | $53.24 | 958,115 |
| 2021-10-28 | $52.63 | $54.34 | $52.52 | $53.83 | $53.83 | 796,061 |
| 2021-10-27 | $54.40 | $54.56 | $52.65 | $52.66 | $52.66 | 1,121,503 |
| 2021-10-26 | $53.69 | $54.86 | $53.29 | $54.47 | $54.47 | 2,191,631 |
| 2021-10-25 | $52.56 | $53.44 | $52.56 | $53.09 | $53.09 | 705,494 |
| 2021-10-22 | $52.11 | $52.69 | $51.71 | $52.49 | $52.49 | 842,613 |
| 2021-10-21 | $52.12 | $53.75 | $52.07 | $52.61 | $52.61 | 1,187,964 |
| 2021-10-20 | $50.99 | $52.86 | $50.98 | $51.76 | $51.76 | 777,923 |
| 2021-10-19 | $52.80 | $52.80 | $51.19 | $51.30 | $51.30 | 1,056,760 |
| 2021-10-18 | $51.75 | $52.43 | $50.65 | $52.29 | $52.29 | 1,243,710 |
| 2021-10-15 | $52.44 | $52.86 | $51.75 | $52.45 | $52.45 | 1,188,494 |
| 2021-10-14 | $53.23 | $53.32 | $51.60 | $51.75 | $51.75 | 1,633,123 |
| 2021-10-13 | $51.70 | $51.98 | $50.74 | $51.92 | $51.92 | 1,638,953 |
| 2021-10-12 | $49.52 | $51.20 | $48.26 | $50.95 | $50.95 | 2,173,396 |
| 2021-10-11 | $49.56 | $50.75 | $49.27 | $49.41 | $49.41 | 957,134 |
| 2021-10-08 | $50.74 | $51.36 | $49.22 | $49.71 | $49.71 | 1,032,785 |
| 2021-10-07 | $49.76 | $51.64 | $49.75 | $50.95 | $50.95 | 1,479,226 |
| 2021-10-06 | $49.38 | $50.02 | $47.78 | $48.46 | $48.46 | 1,882,113 |
| 2021-10-05 | $50.04 | $51.49 | $49.81 | $50.04 | $50.04 | 1,492,965 |
| 2021-10-04 | $50.08 | $51.04 | $49.66 | $49.87 | $49.87 | 1,424,808 |
| 2021-10-01 | $48.57 | $50.21 | $47.84 | $49.83 | $49.83 | 1,608,640 |
| 2021-09-30 | $50.50 | $50.78 | $48.33 | $48.41 | $48.41 | 1,941,252 |
| 2021-09-29 | $53.24 | $53.55 | $51.14 | $51.21 | $51.21 | 856,154 |
| 2021-09-28 | $53.00 | $53.43 | $52.07 | $52.51 | $52.51 | 973,208 |
| 2021-09-27 | $52.39 | $53.41 | $52.39 | $53.00 | $53.00 | 1,141,081 |
| 2021-09-24 | $52.93 | $53.21 | $51.71 | $52.56 | $52.56 | 2,244,024 |
| 2021-09-23 | $52.97 | $54.82 | $52.81 | $53.90 | $53.90 | 1,095,795 |
| 2021-09-22 | $51.45 | $52.98 | $51.22 | $52.52 | $52.52 | 1,118,456 |
| 2021-09-21 | $51.49 | $51.88 | $50.31 | $50.98 | $50.98 | 1,087,943 |
| 2021-09-20 | $50.53 | $51.34 | $49.77 | $50.94 | $50.94 | 2,166,348 |
| 2021-09-17 | $52.82 | $53.64 | $51.87 | $52.64 | $52.64 | 2,337,865 |
| 2021-09-16 | $51.91 | $53.56 | $51.91 | $52.80 | $52.80 | 1,354,495 |
| 2021-09-15 | $52.26 | $52.64 | $51.09 | $51.79 | $51.79 | 1,789,927 |
| 2021-09-14 | $54.25 | $54.27 | $52.34 | $52.88 | $52.88 | 957,571 |
| 2021-09-13 | $54.51 | $54.69 | $52.89 | $53.99 | $53.99 | 2,603,257 |
| 2021-09-10 | $56.19 | $56.68 | $53.98 | $54.05 | $54.05 | 1,251,871 |
| 2021-09-09 | $56.04 | $57.22 | $55.27 | $55.89 | $55.89 | 1,527,839 |
| 2021-09-08 | $56.27 | $56.72 | $54.29 | $55.46 | $55.46 | 1,730,141 |
| 2021-09-07 | $56.73 | $57.79 | $56.43 | $56.86 | $56.86 | 1,493,238 |
| 2021-09-03 | $56.72 | $57.06 | $55.76 | $56.71 | $56.71 | 1,241,500 |
| 2021-09-02 | $57.11 | $57.64 | $56.18 | $56.90 | $56.90 | 1,158,239 |
| 2021-09-01 | $56.84 | $58.25 | $56.78 | $57.15 | $57.15 | 1,205,105 |
| 2021-08-31 | $56.86 | $57.20 | $55.23 | $56.51 | $56.51 | 1,924,378 |
| 2021-08-30 | $58.74 | $58.74 | $56.90 | $56.93 | $56.93 | 1,299,131 |
| 2021-08-27 | $57.76 | $58.71 | $57.13 | $58.39 | $58.39 | 1,369,254 |
| 2021-08-26 | $59.75 | $59.75 | $56.99 | $57.55 | $57.55 | 2,020,848 |
| 2021-08-25 | $60.21 | $60.94 | $59.34 | $59.95 | $59.95 | 1,543,158 |
| 2021-08-24 | $57.94 | $61.25 | $57.94 | $60.55 | $60.55 | 3,190,481 |
| 2021-08-23 | $54.75 | $57.49 | $54.75 | $57.04 | $57.04 | 2,175,668 |
| 2021-08-20 | $53.26 | $54.65 | $52.52 | $54.33 | $54.33 | 1,888,233 |
| 2021-08-19 | $53.82 | $54.28 | $52.36 | $52.99 | $52.99 | 3,210,848 |
| 2021-08-18 | $55.00 | $56.97 | $54.45 | $55.36 | $55.36 | 1,517,316 |
| 2021-08-17 | $56.89 | $57.09 | $54.55 | $55.25 | $55.25 | 1,950,735 |
| 2021-08-16 | $58.65 | $58.94 | $57.68 | $57.85 | $57.85 | 1,715,325 |
| 2021-08-13 | $60.06 | $60.30 | $58.95 | $59.24 | $59.24 | 709,275 |
| 2021-08-12 | $60.13 | $61.00 | $58.94 | $60.38 | $60.38 | 1,338,286 |
| 2021-08-11 | $59.84 | $60.12 | $58.43 | $59.89 | $59.89 | 1,016,550 |
| 2021-08-10 | $58.11 | $60.21 | $57.86 | $59.86 | $59.86 | 1,082,238 |
| 2021-08-09 | $58.55 | $58.87 | $57.57 | $58.33 | $58.33 | 1,124,698 |
| 2021-08-06 | $59.19 | $60.13 | $58.90 | $59.14 | $59.14 | 1,143,092 |
| 2021-08-05 | $58.40 | $59.13 | $58.00 | $58.60 | $58.60 | 1,111,279 |
| 2021-08-04 | $59.55 | $60.74 | $58.34 | $58.35 | $58.35 | 2,152,413 |
| 2021-08-03 | $57.95 | $59.46 | $55.81 | $59.40 | $59.40 | 2,175,878 |
| 2021-08-02 | $57.30 | $59.24 | $57.00 | $57.18 | $57.18 | 3,530,003 |
| 2021-07-30 | $54.50 | $58.20 | $54.26 | $56.31 | $56.31 | 6,616,698 |
| 2021-07-29 | $50.09 | $50.77 | $49.48 | $50.05 | $50.05 | 2,223,277 |
| 2021-07-28 | $50.30 | $50.70 | $47.96 | $49.42 | $49.42 | 1,739,152 |
| 2021-07-27 | $50.42 | $50.85 | $49.23 | $50.14 | $50.14 | 1,707,769 |
| 2021-07-26 | $50.17 | $51.31 | $50.01 | $51.10 | $51.10 | 1,122,178 |
| 2021-07-23 | $50.39 | $51.06 | $49.89 | $50.00 | $50.00 | 962,102 |
| 2021-07-22 | $51.43 | $51.62 | $49.65 | $49.76 | $49.76 | 1,254,449 |
| 2021-07-21 | $50.16 | $52.76 | $50.16 | $51.43 | $51.43 | 1,441,803 |
| 2021-07-20 | $47.22 | $50.20 | $46.83 | $49.65 | $49.65 | 1,812,906 |
| 2021-07-19 | $46.23 | $48.13 | $45.47 | $46.61 | $46.61 | 2,168,614 |
| 2021-07-16 | $50.51 | $50.73 | $47.74 | $47.94 | $47.94 | 1,867,260 |
| 2021-07-15 | $51.23 | $51.44 | $49.07 | $50.20 | $50.20 | 2,522,564 |
| 2021-07-14 | $53.17 | $53.95 | $51.59 | $51.67 | $51.67 | 1,263,182 |
| 2021-07-13 | $53.73 | $54.21 | $52.37 | $53.11 | $53.11 | 963,922 |
| 2021-07-12 | $54.04 | $54.60 | $53.06 | $54.28 | $54.28 | 1,378,857 |
| 2021-07-09 | $53.62 | $55.11 | $53.50 | $54.84 | $54.84 | 1,277,152 |
| 2021-07-08 | $52.86 | $53.09 | $50.81 | $52.34 | $52.34 | 1,940,171 |
| 2021-07-07 | $54.12 | $55.00 | $52.61 | $53.04 | $53.04 | 1,247,514 |
| 2021-07-06 | $56.19 | $56.19 | $53.74 | $54.80 | $54.80 | 1,410,565 |
| 2021-07-02 | $56.73 | $56.83 | $55.17 | $56.22 | $56.22 | 1,192,525 |
| 2021-07-01 | $57.42 | $58.53 | $56.26 | $56.61 | $56.61 | 1,552,531 |
| 2021-06-30 | $55.63 | $57.30 | $55.01 | $57.19 | $57.19 | 2,275,854 |
| 2021-06-29 | $54.25 | $56.67 | $53.83 | $54.23 | $54.23 | 3,333,874 |
| 2021-06-28 | $55.60 | $56.26 | $53.47 | $54.57 | $54.57 | 1,830,002 |
| 2021-06-25 | $56.12 | $56.80 | $55.48 | $56.26 | $56.26 | 2,188,691 |
| 2021-06-24 | $54.98 | $55.69 | $54.31 | $55.52 | $55.52 | 1,096,547 |
| 2021-06-23 | $54.15 | $55.11 | $54.11 | $54.54 | $54.54 | 686,857 |
| 2021-06-22 | $53.51 | $54.32 | $52.45 | $54.11 | $54.11 | 1,286,052 |
| 2021-06-21 | $52.85 | $53.58 | $52.78 | $53.34 | $53.34 | 1,228,524 |
| 2021-06-18 | $52.54 | $53.64 | $52.02 | $52.27 | $52.27 | 3,109,290 |
| 2021-06-17 | $55.06 | $55.72 | $52.35 | $53.59 | $53.59 | 1,383,943 |
| 2021-06-16 | $54.63 | $55.75 | $53.25 | $55.32 | $55.32 | 1,479,251 |
| 2021-06-15 | $54.57 | $55.00 | $53.45 | $54.83 | $54.83 | 1,092,835 |
| 2021-06-14 | $55.69 | $56.31 | $53.91 | $54.44 | $54.44 | 1,842,749 |
| 2021-06-11 | $54.00 | $55.94 | $53.68 | $55.90 | $55.90 | 1,278,557 |
| 2021-06-10 | $54.85 | $55.42 | $52.96 | $53.26 | $53.26 | 1,688,268 |
| 2021-06-09 | $55.79 | $55.96 | $54.48 | $54.55 | $54.55 | 1,107,587 |
| 2021-06-08 | $54.84 | $56.00 | $54.16 | $55.85 | $55.85 | 1,306,298 |
| 2021-06-07 | $54.19 | $55.00 | $53.77 | $54.93 | $54.93 | 1,091,616 |
| 2021-06-04 | $53.80 | $54.27 | $51.96 | $53.85 | $53.85 | 1,765,624 |
| 2021-06-03 | $53.87 | $54.31 | $53.26 | $53.69 | $53.69 | 1,593,318 |
| 2021-06-02 | $56.11 | $56.40 | $53.68 | $54.52 | $54.52 | 2,702,741 |
| 2021-06-01 | $57.35 | $57.43 | $55.82 | $56.27 | $56.27 | 1,583,663 |
| 2021-05-28 | $56.70 | $57.19 | $55.56 | $56.71 | $56.71 | 2,302,077 |
| 2021-05-27 | $55.06 | $56.62 | $54.63 | $56.41 | $56.41 | 2,524,965 |
| 2021-05-26 | $53.04 | $55.48 | $52.30 | $54.60 | $54.60 | 5,089,231 |
| 2021-05-25 | $53.92 | $54.93 | $52.57 | $52.94 | $52.94 | 3,545,949 |
| 2021-05-24 | $52.75 | $53.69 | $51.85 | $53.15 | $53.15 | 3,080,880 |
| 2021-05-21 | $54.06 | $54.50 | $52.32 | $52.34 | $52.34 | 2,594,634 |
| 2021-05-20 | $55.62 | $55.69 | $52.16 | $53.61 | $53.61 | 4,068,983 |
| 2021-05-19 | $55.83 | $55.86 | $54.38 | $55.07 | $55.07 | 1,680,409 |
| 2021-05-18 | $58.39 | $58.99 | $56.71 | $56.79 | $56.79 | 2,036,082 |
| 2021-05-17 | $56.83 | $58.10 | $55.95 | $57.88 | $57.88 | 1,794,784 |
| 2021-05-14 | $53.98 | $56.97 | $53.58 | $56.86 | $56.86 | 1,711,310 |
| 2021-05-13 | $53.16 | $54.93 | $52.62 | $53.68 | $53.68 | 1,609,274 |
| 2021-05-12 | $55.00 | $55.73 | $52.40 | $52.66 | $52.66 | 1,886,982 |
| 2021-05-11 | $55.61 | $56.05 | $53.11 | $55.58 | $55.58 | 1,662,335 |
| 2021-05-10 | $59.40 | $59.60 | $56.61 | $56.75 | $56.75 | 1,248,055 |
| 2021-05-07 | $57.32 | $59.53 | $57.00 | $59.50 | $59.50 | 1,208,416 |
| 2021-05-06 | $58.80 | $58.80 | $56.43 | $57.53 | $57.53 | 1,054,991 |
| 2021-05-05 | $58.20 | $59.35 | $58.17 | $58.74 | $58.74 | 1,012,154 |
| 2021-05-04 | $57.04 | $57.84 | $55.89 | $57.56 | $57.56 | 1,510,828 |
| 2021-05-03 | $56.66 | $58.05 | $56.22 | $57.41 | $57.41 | 1,890,964 |
| 2021-04-30 | $55.02 | $55.73 | $54.65 | $55.08 | $55.08 | 1,108,149 |
| 2021-04-29 | $55.99 | $56.31 | $54.38 | $55.37 | $55.37 | 1,200,941 |
| 2021-04-28 | $55.00 | $56.48 | $54.65 | $55.28 | $55.28 | 1,023,232 |
| 2021-04-27 | $53.02 | $55.50 | $53.02 | $55.31 | $55.31 | 2,281,407 |
| 2021-04-26 | $53.73 | $54.88 | $52.57 | $52.82 | $52.82 | 978,867 |
| 2021-04-23 | $53.15 | $54.11 | $52.65 | $53.80 | $53.80 | 921,240 |
| 2021-04-22 | $53.02 | $54.31 | $52.46 | $52.54 | $52.54 | 1,983,551 |
| 2021-04-21 | $50.08 | $52.43 | $49.84 | $52.36 | $52.36 | 2,834,848 |
| 2021-04-20 | $51.75 | $52.09 | $49.54 | $50.63 | $50.63 | 1,423,377 |
| 2021-04-19 | $53.24 | $53.55 | $51.88 | $52.18 | $52.18 | 1,361,935 |
| 2021-04-16 | $54.03 | $54.24 | $52.56 | $53.83 | $53.83 | 1,580,043 |
| 2021-04-15 | $53.21 | $54.63 | $52.54 | $53.60 | $53.60 | 2,050,845 |
| 2021-04-14 | $52.78 | $54.02 | $52.40 | $52.51 | $52.51 | 868,568 |
| 2021-04-13 | $53.36 | $53.52 | $50.84 | $52.82 | $52.82 | 2,459,181 |
| 2021-04-12 | $53.00 | $54.42 | $52.79 | $53.90 | $53.90 | 1,214,926 |
| 2021-04-09 | $52.65 | $53.84 | $51.71 | $53.53 | $53.53 | 1,648,767 |
| 2021-04-08 | $50.52 | $52.44 | $49.76 | $52.18 | $52.18 | 2,890,562 |
| 2021-04-07 | $50.36 | $51.13 | $49.62 | $50.74 | $50.74 | 1,461,465 |
| 2021-04-06 | $50.43 | $51.51 | $50.11 | $50.40 | $50.40 | 1,432,546 |
| 2021-04-05 | $50.10 | $50.72 | $48.60 | $50.20 | $50.20 | 1,901,290 |
| 2021-04-01 | $51.20 | $51.50 | $49.22 | $49.38 | $49.38 | 2,238,248 |
| 2021-03-31 | $49.95 | $51.48 | $49.78 | $51.00 | $51.00 | 1,840,417 |
| 2021-03-30 | $47.57 | $50.01 | $47.17 | $49.83 | $49.83 | 1,680,847 |
| 2021-03-29 | $49.75 | $50.31 | $46.85 | $47.31 | $47.31 | 2,073,241 |
| 2021-03-26 | $50.17 | $51.31 | $48.41 | $50.18 | $50.18 | 2,186,384 |
| 2021-03-25 | $46.50 | $49.86 | $45.70 | $49.30 | $49.30 | 2,807,528 |
| 2021-03-24 | $50.48 | $51.91 | $47.83 | $48.15 | $48.15 | 2,671,771 |
| 2021-03-23 | $52.65 | $53.02 | $48.95 | $49.43 | $49.43 | 3,446,562 |
| 2021-03-22 | $54.94 | $55.16 | $52.86 | $53.29 | $53.29 | 2,331,759 |
| 2021-03-19 | $55.39 | $56.79 | $54.00 | $55.19 | $55.19 | 2,178,093 |
| 2021-03-18 | $57.00 | $58.58 | $55.17 | $55.54 | $55.54 | 2,955,488 |
| 2021-03-17 | $55.84 | $56.90 | $55.32 | $56.34 | $56.34 | 1,761,569 |
| 2021-03-16 | $56.12 | $56.12 | $54.01 | $55.65 | $55.65 | 1,962,046 |
| 2021-03-15 | $54.37 | $56.94 | $54.35 | $56.64 | $56.64 | 1,817,395 |
| 2021-03-12 | $54.00 | $54.89 | $53.58 | $54.06 | $54.06 | 1,420,392 |
| 2021-03-11 | $54.00 | $54.43 | $53.03 | $54.26 | $54.26 | 1,818,323 |
| 2021-03-10 | $53.30 | $54.10 | $52.65 | $53.86 | $53.86 | 2,404,867 |
| 2021-03-09 | $52.34 | $54.36 | $51.60 | $53.57 | $53.57 | 2,814,107 |
| 2021-03-08 | $48.52 | $52.96 | $48.48 | $52.39 | $52.39 | 4,831,582 |
| 2021-03-05 | $46.77 | $47.92 | $44.25 | $47.70 | $47.70 | 1,438,519 |
| 2021-03-04 | $48.00 | $48.88 | $44.88 | $46.44 | $46.44 | 2,222,046 |
| 2021-03-03 | $48.11 | $49.06 | $47.80 | $47.93 | $47.93 | 1,532,821 |
| 2021-03-02 | $47.91 | $48.52 | $47.49 | $47.92 | $47.92 | 1,179,225 |
| 2021-03-01 | $47.71 | $48.82 | $47.50 | $48.26 | $48.26 | 1,452,825 |
| 2021-02-26 | $46.86 | $47.45 | $45.24 | $46.67 | $46.67 | 1,907,545 |
| 2021-02-25 | $47.61 | $48.30 | $45.91 | $46.60 | $46.60 | 1,838,358 |
| 2021-02-24 | $46.68 | $48.70 | $46.14 | $47.79 | $47.79 | 2,269,020 |
| 2021-02-23 | $46.59 | $47.25 | $44.59 | $46.86 | $46.86 | 2,679,662 |
| 2021-02-22 | $45.70 | $48.33 | $45.38 | $47.19 | $47.19 | 3,162,681 |
| 2021-02-19 | $44.74 | $45.92 | $44.37 | $45.89 | $45.89 | 2,933,158 |
| 2021-02-18 | $45.08 | $45.49 | $43.46 | $44.24 | $44.24 | 2,485,211 |
| 2021-02-17 | $46.80 | $46.80 | $44.75 | $45.86 | $45.86 | 1,666,284 |
| 2021-02-16 | $46.31 | $47.65 | $45.99 | $46.76 | $46.76 | 2,760,892 |
| 2021-02-12 | $44.88 | $46.05 | $44.64 | $46.01 | $46.01 | 2,030,033 |
| 2021-02-11 | $45.48 | $46.62 | $45.04 | $45.54 | $45.54 | 1,538,967 |
| 2021-02-10 | $44.81 | $45.71 | $43.85 | $45.19 | $45.19 | 2,103,838 |
| 2021-02-09 | $45.97 | $46.97 | $44.60 | $44.62 | $44.62 | 3,009,171 |
| 2021-02-08 | $46.18 | $47.09 | $45.54 | $46.56 | $46.56 | 2,098,717 |
| 2021-02-05 | $45.96 | $46.98 | $45.15 | $46.10 | $46.10 | 2,300,872 |
| 2021-02-04 | $44.11 | $46.77 | $44.01 | $45.56 | $45.56 | 4,461,623 |
| 2021-02-03 | $44.75 | $45.96 | $42.50 | $43.81 | $43.81 | 7,448,499 |
| 2021-02-02 | $41.73 | $43.00 | $41.73 | $42.73 | $42.73 | 2,504,485 |
| 2021-02-01 | $42.13 | $42.26 | $40.54 | $41.65 | $41.65 | 2,112,652 |
| 2021-01-29 | $43.02 | $43.19 | $41.05 | $41.66 | $41.66 | 2,826,281 |
| 2021-01-28 | $41.80 | $43.35 | $41.50 | $42.56 | $42.56 | 2,319,669 |
| 2021-01-27 | $41.07 | $42.50 | $40.45 | $40.91 | $40.91 | 3,402,518 |
| 2021-01-26 | $43.91 | $43.97 | $41.45 | $42.45 | $42.45 | 2,365,697 |
| 2021-01-25 | $43.80 | $44.55 | $42.13 | $43.22 | $43.22 | 2,212,111 |
| 2021-01-22 | $42.97 | $44.79 | $42.81 | $44.34 | $44.34 | 1,867,161 |
| 2021-01-21 | $44.99 | $45.36 | $43.60 | $43.64 | $43.64 | 2,949,619 |
| 2021-01-20 | $42.87 | $43.89 | $42.50 | $43.58 | $43.58 | 1,846,953 |
| 2021-01-19 | $42.60 | $43.32 | $41.50 | $42.58 | $42.58 | 3,143,586 |
| 2021-01-15 | $43.13 | $43.75 | $41.87 | $42.85 | $42.85 | 3,002,736 |
| 2021-01-14 | $46.08 | $46.50 | $43.50 | $43.61 | $43.61 | 2,296,948 |
| 2021-01-13 | $46.06 | $46.79 | $45.55 | $45.56 | $45.56 | 1,658,443 |
| 2021-01-12 | $45.29 | $46.67 | $44.90 | $46.54 | $46.54 | 1,596,672 |
| 2021-01-11 | $44.84 | $45.73 | $44.06 | $45.53 | $45.53 | 1,992,178 |
| 2021-01-08 | $44.96 | $45.77 | $44.30 | $45.09 | $45.09 | 2,906,910 |
| 2021-01-07 | $43.97 | $45.61 | $43.61 | $44.78 | $44.78 | 3,397,852 |
| 2021-01-06 | $40.29 | $44.03 | $40.25 | $42.70 | $42.70 | 38,737,002 |
| 2021-01-05 | $40.60 | $41.24 | $40.49 | $41.11 | $41.11 | 3,398,928 |
| 2021-01-04 | $44.75 | $44.75 | $40.33 | $40.59 | $40.59 | 4,898,548 |
| 2020-12-31 | $42.00 | $42.98 | $41.58 | $42.00 | $42.00 | 6,737,456 |
| 2020-12-30 | $44.15 | $44.55 | $43.08 | $43.75 | $43.75 | 1,987,915 |
| 2020-12-29 | $43.15 | $43.56 | $41.96 | $43.11 | $43.11 | 2,235,193 |
| 2020-12-28 | $42.65 | $44.08 | $42.18 | $43.07 | $43.07 | 1,487,396 |
| 2020-12-24 | $42.63 | $42.75 | $41.77 | $42.41 | $42.41 | 914,680 |
| 2020-12-23 | $42.30 | $43.05 | $41.86 | $42.63 | $42.63 | 1,421,858 |
| 2020-12-22 | $42.00 | $42.52 | $41.21 | $42.39 | $42.39 | 2,070,076 |
| 2020-12-21 | $40.12 | $42.40 | $40.06 | $41.88 | $41.88 | 2,013,014 |
| 2020-12-18 | $42.54 | $42.91 | $41.50 | $41.83 | $41.83 | 2,958,984 |
| 2020-12-17 | $41.00 | $42.88 | $40.55 | $42.75 | $42.75 | 3,456,693 |
| 2020-12-16 | $40.32 | $41.09 | $39.59 | $40.21 | $40.21 | 5,102,332 |
| 2020-12-15 | $38.83 | $40.42 | $38.43 | $40.35 | $40.35 | 1,899,240 |
| 2020-12-14 | $38.91 | $39.85 | $38.06 | $38.40 | $38.40 | 2,126,404 |
| 2020-12-11 | $39.78 | $39.78 | $37.95 | $38.14 | $38.14 | 2,060,605 |
| 2020-12-10 | $39.02 | $39.97 | $38.10 | $39.66 | $39.66 | 1,785,421 |
| 2020-12-09 | $38.79 | $39.62 | $38.43 | $39.03 | $39.03 | 1,561,886 |
| 2020-12-08 | $38.61 | $39.82 | $38.56 | $38.71 | $38.71 | 2,104,252 |
| 2020-12-07 | $39.05 | $39.45 | $38.89 | $39.33 | $39.33 | 1,973,279 |
| 2020-12-04 | $39.00 | $39.92 | $38.66 | $39.13 | $39.13 | 2,599,761 |
| 2020-12-03 | $37.50 | $39.75 | $37.42 | $38.79 | $38.79 | 3,291,426 |
| 2020-12-02 | $34.79 | $37.20 | $34.41 | $37.10 | $37.10 | 3,292,351 |
| 2020-12-01 | $36.06 | $36.80 | $34.81 | $35.55 | $35.55 | 3,638,009 |
| 2020-11-30 | $36.09 | $36.31 | $35.06 | $35.38 | $35.38 | 5,305,288 |
| 2020-11-27 | $37.26 | $37.26 | $35.92 | $36.00 | $36.00 | 3,072,740 |
| 2020-11-25 | $36.33 | $37.67 | $35.71 | $37.15 | $37.15 | 3,242,444 |
| 2020-11-24 | $36.97 | $38.00 | $36.22 | $37.27 | $37.27 | 4,826,332 |
| 2020-11-23 | $35.59 | $36.68 | $35.04 | $36.11 | $36.11 | 7,431,700 |
| 2020-11-20 | $33.81 | $34.74 | $33.36 | $34.71 | $34.71 | 4,301,244 |
| 2020-11-19 | $31.73 | $33.45 | $31.67 | $33.33 | $33.33 | 2,885,903 |
| 2020-11-18 | $32.14 | $33.09 | $31.88 | $32.06 | $32.06 | 3,137,042 |
| 2020-11-17 | $30.58 | $32.99 | $30.11 | $32.74 | $32.74 | 6,365,683 |
| 2020-11-16 | $30.25 | $30.50 | $29.29 | $30.14 | $30.14 | 7,126,379 |
| 2020-11-13 | $28.29 | $29.74 | $28.19 | $29.38 | $29.38 | 4,180,024 |
| 2020-11-12 | $27.46 | $28.66 | $27.00 | $27.82 | $27.82 | 3,784,233 |
| 2020-11-11 | $28.42 | $28.52 | $27.04 | $27.65 | $27.65 | 4,080,532 |
| 2020-11-10 | $27.03 | $28.69 | $26.91 | $28.12 | $28.12 | 6,865,302 |
| 2020-11-09 | $27.99 | $29.33 | $26.64 | $27.00 | $27.00 | 7,981,449 |
| 2020-11-06 | $25.08 | $26.08 | $24.73 | $24.95 | $24.95 | 3,174,372 |
| 2020-11-05 | $24.79 | $25.75 | $24.57 | $25.27 | $25.27 | 6,481,153 |
| 2020-11-04 | $23.01 | $23.45 | $22.33 | $23.28 | $23.28 | 4,319,414 |
| 2020-11-03 | $22.39 | $23.15 | $21.83 | $22.92 | $22.92 | 3,309,749 |
| 2020-11-02 | $21.73 | $22.46 | $21.49 | $22.04 | $22.04 | 3,845,560 |
| 2020-10-30 | $22.01 | $22.23 | $21.00 | $21.22 | $21.22 | 3,660,258 |
| 2020-10-29 | $21.65 | $22.24 | $21.14 | $22.19 | $22.19 | 5,539,173 |
| 2020-10-28 | $21.71 | $22.10 | $21.17 | $21.25 | $21.25 | 3,795,922 |
| 2020-10-27 | $22.33 | $22.82 | $22.11 | $22.62 | $22.62 | 3,109,204 |
| 2020-10-26 | $22.30 | $22.69 | $21.72 | $22.34 | $22.34 | 4,782,244 |
| 2020-10-23 | $22.78 | $22.88 | $21.85 | $22.52 | $22.52 | 2,316,773 |
| 2020-10-22 | $22.24 | $22.84 | $21.99 | $22.56 | $22.56 | 2,603,939 |
| 2020-10-21 | $21.80 | $22.29 | $21.67 | $22.13 | $22.13 | 1,996,447 |
| 2020-10-20 | $21.80 | $22.28 | $21.71 | $21.89 | $21.89 | 2,528,309 |
| 2020-10-19 | $21.57 | $22.41 | $21.36 | $21.52 | $21.52 | 3,028,776 |
| 2020-10-16 | $21.80 | $22.03 | $21.19 | $21.33 | $21.33 | 2,228,560 |
| 2020-10-15 | $20.32 | $21.73 | $20.18 | $21.73 | $21.73 | 2,470,851 |
| 2020-10-14 | $20.41 | $21.08 | $20.41 | $20.75 | $20.75 | 2,472,829 |
| 2020-10-13 | $21.35 | $21.48 | $20.48 | $20.62 | $20.62 | 3,498,563 |
| 2020-10-12 | $21.74 | $22.01 | $21.48 | $21.64 | $21.64 | 3,281,061 |
| 2020-10-09 | $21.36 | $21.77 | $20.66 | $21.66 | $21.66 | 4,120,385 |
| 2020-10-08 | $20.60 | $21.34 | $20.52 | $21.12 | $21.12 | 3,317,371 |
| 2020-10-07 | $19.90 | $20.59 | $19.90 | $20.49 | $20.49 | 3,320,799 |
| 2020-10-06 | $19.89 | $20.35 | $19.37 | $19.51 | $19.51 | 4,205,529 |
| 2020-10-05 | $18.80 | $19.67 | $18.66 | $19.56 | $19.56 | 4,755,539 |
| 2020-10-02 | $17.29 | $18.58 | $17.11 | $18.46 | $18.46 | 3,302,169 |
| 2020-10-01 | $18.11 | $18.60 | $17.91 | $18.11 | $18.11 | 2,586,706 |
| 2020-09-30 | $17.74 | $18.35 | $17.74 | $18.00 | $18.00 | 3,265,545 |
| 2020-09-29 | $18.88 | $18.88 | $17.66 | $17.69 | $17.69 | 4,452,284 |
| 2020-09-28 | $19.98 | $20.49 | $18.58 | $18.92 | $18.92 | 4,088,214 |
| 2020-09-25 | $19.56 | $19.78 | $19.24 | $19.46 | $19.46 | 2,105,621 |
| 2020-09-24 | $19.71 | $20.01 | $18.95 | $19.71 | $19.71 | 3,704,993 |
| 2020-09-23 | $20.67 | $21.12 | $20.01 | $20.08 | $20.08 | 3,453,607 |
| 2020-09-22 | $20.22 | $20.64 | $19.86 | $20.50 | $20.50 | 2,387,239 |
| 2020-09-21 | $21.01 | $21.09 | $20.18 | $20.42 | $20.42 | 3,632,536 |
| 2020-09-18 | $21.50 | $21.56 | $20.31 | $20.84 | $20.84 | 5,469,951 |
| 2020-09-17 | $21.45 | $22.23 | $21.14 | $21.65 | $21.65 | 3,673,266 |
| 2020-09-16 | $22.17 | $23.12 | $21.88 | $21.89 | $21.89 | 8,631,483 |
| 2020-09-15 | $21.60 | $21.87 | $21.11 | $21.15 | $21.15 | 4,604,464 |
| 2020-09-14 | $20.48 | $21.43 | $20.44 | $21.30 | $21.30 | 3,556,388 |
| 2020-09-11 | $20.06 | $20.57 | $19.53 | $20.39 | $20.39 | 4,802,827 |
| 2020-09-10 | $18.75 | $20.88 | $18.51 | $19.97 | $19.97 | 15,889,118 |
| 2020-09-09 | $17.87 | $18.04 | $17.25 | $17.96 | $17.96 | 2,502,776 |
| 2020-09-08 | $16.70 | $18.35 | $16.49 | $17.87 | $17.87 | 4,023,508 |
| 2020-09-04 | $16.80 | $17.46 | $16.07 | $17.16 | $17.16 | 3,047,336 |
| 2020-09-03 | $16.50 | $17.09 | $15.95 | $16.27 | $16.27 | 2,317,938 |
| 2020-09-02 | $16.09 | $16.42 | $15.86 | $16.35 | $16.35 | 1,887,556 |
| 2020-09-01 | $15.67 | $16.08 | $15.46 | $15.82 | $15.82 | 1,902,210 |
| 2020-08-31 | $16.74 | $16.82 | $15.82 | $15.84 | $15.84 | 2,720,309 |
| 2020-08-28 | $16.69 | $16.98 | $16.25 | $16.94 | $16.94 | 1,626,486 |
| 2020-08-27 | $16.10 | $16.65 | $16.10 | $16.53 | $16.53 | 2,113,295 |
| 2020-08-26 | $16.29 | $16.81 | $16.04 | $16.06 | $16.06 | 1,480,837 |
| 2020-08-25 | $16.54 | $16.66 | $15.92 | $16.24 | $16.24 | 2,044,673 |
| 2020-08-24 | $15.10 | $16.39 | $15.01 | $16.35 | $16.35 | 3,498,046 |
| 2020-08-21 | $15.14 | $15.45 | $14.98 | $14.99 | $14.99 | 1,475,210 |
| 2020-08-20 | $15.58 | $15.81 | $15.21 | $15.25 | $15.25 | 1,822,166 |
| 2020-08-19 | $15.82 | $16.25 | $15.70 | $15.84 | $15.84 | 1,505,497 |
| 2020-08-18 | $17.10 | $17.10 | $15.71 | $15.81 | $15.81 | 3,462,835 |
| 2020-08-17 | $17.09 | $17.31 | $16.76 | $17.27 | $17.27 | 2,095,625 |
| 2020-08-14 | $16.89 | $17.42 | $16.56 | $17.21 | $17.21 | 1,892,304 |
| 2020-08-13 | $17.24 | $17.42 | $17.04 | $17.08 | $17.08 | 1,922,660 |
| 2020-08-12 | $17.43 | $17.55 | $16.77 | $17.38 | $17.38 | 2,163,557 |
| 2020-08-11 | $17.43 | $17.98 | $17.07 | $17.17 | $17.17 | 3,311,573 |
| 2020-08-10 | $15.79 | $16.99 | $15.79 | $16.86 | $16.86 | 3,301,701 |
| 2020-08-07 | $14.87 | $15.89 | $14.66 | $15.84 | $15.84 | 2,974,075 |
| 2020-08-06 | $15.42 | $15.56 | $14.64 | $15.05 | $15.05 | 4,875,092 |
| 2020-08-05 | $15.55 | $16.16 | $15.10 | $15.64 | $15.64 | 6,597,042 |
| 2020-08-04 | $14.04 | $14.32 | $13.80 | $14.04 | $14.04 | 3,793,263 |
| 2020-08-03 | $14.98 | $15.02 | $13.99 | $14.01 | $14.01 | 3,284,838 |
| 2020-07-31 | $15.17 | $15.33 | $14.52 | $14.98 | $14.98 | 2,746,182 |
| 2020-07-30 | $15.52 | $15.58 | $14.90 | $15.29 | $15.29 | 2,605,405 |
| 2020-07-29 | $14.96 | $16.06 | $14.96 | $16.04 | $16.04 | 4,255,728 |
| 2020-07-28 | $14.76 | $15.17 | $14.65 | $14.84 | $14.84 | 5,278,202 |
| 2020-07-27 | $15.25 | $15.29 | $14.39 | $14.72 | $14.72 | 6,695,282 |
| 2020-07-24 | $15.65 | $15.80 | $15.05 | $15.20 | $15.20 | 5,296,138 |
| 2020-07-23 | $16.36 | $16.88 | $15.57 | $15.69 | $15.69 | 9,988,918 |
| 2020-07-22 | $16.16 | $16.60 | $15.97 | $16.38 | $16.38 | 2,982,235 |
| 2020-07-21 | $15.59 | $16.58 | $15.59 | $16.31 | $16.31 | 2,314,910 |
| 2020-07-20 | $16.24 | $16.33 | $15.29 | $15.43 | $15.43 | 2,532,882 |
| 2020-07-17 | $16.95 | $17.11 | $16.16 | $16.34 | $16.34 | 2,123,890 |
| 2020-07-16 | $16.69 | $17.39 | $16.48 | $17.07 | $17.07 | 2,487,930 |
| 2020-07-15 | $16.46 | $17.10 | $16.26 | $16.97 | $16.97 | 3,808,936 |
| 2020-07-14 | $15.40 | $16.16 | $15.09 | $15.68 | $15.68 | 2,206,585 |
| 2020-07-13 | $15.55 | $16.32 | $14.75 | $15.59 | $15.59 | 3,067,855 |
| 2020-07-10 | $14.76 | $15.42 | $14.64 | $15.35 | $15.35 | 2,502,938 |
| 2020-07-09 | $15.76 | $15.84 | $14.72 | $14.89 | $14.89 | 2,974,782 |
| 2020-07-08 | $15.42 | $15.95 | $15.16 | $15.93 | $15.93 | 3,089,440 |
| 2020-07-07 | $15.38 | $15.85 | $14.91 | $15.53 | $15.53 | 3,506,777 |
| 2020-07-06 | $15.82 | $16.00 | $14.88 | $15.71 | $15.71 | 3,956,266 |
| 2020-07-02 | $15.97 | $16.46 | $15.16 | $15.23 | $15.23 | 3,390,231 |
| 2020-07-01 | $16.20 | $16.83 | $14.91 | $15.34 | $15.34 | 5,782,509 |
| 2020-06-30 | $15.49 | $15.93 | $15.12 | $15.63 | $15.63 | 3,024,997 |
| 2020-06-29 | $14.41 | $15.66 | $14.14 | $15.66 | $15.66 | 3,863,329 |
| 2020-06-26 | $15.08 | $15.28 | $14.20 | $14.37 | $14.37 | 5,083,716 |
| 2020-06-25 | $14.84 | $15.54 | $14.56 | $15.11 | $15.11 | 2,324,248 |
| 2020-06-24 | $15.91 | $15.98 | $14.88 | $15.32 | $15.32 | 3,458,552 |
| 2020-06-23 | $15.96 | $16.46 | $15.67 | $16.30 | $16.30 | 2,580,179 |
| 2020-06-22 | $15.56 | $15.96 | $15.22 | $15.78 | $15.78 | 3,812,979 |
| 2020-06-19 | $16.82 | $16.90 | $15.34 | $15.75 | $15.75 | 4,589,276 |
| 2020-06-18 | $16.35 | $17.33 | $16.27 | $16.53 | $16.53 | 2,852,283 |
| 2020-06-17 | $18.03 | $18.23 | $16.55 | $16.77 | $16.77 | 3,237,324 |
| 2020-06-16 | $18.59 | $19.13 | $17.88 | $18.40 | $18.40 | 4,589,518 |
| 2020-06-15 | $16.20 | $17.19 | $15.64 | $17.01 | $17.01 | 4,046,459 |
| 2020-06-12 | $17.90 | $18.07 | $16.35 | $17.21 | $17.21 | 4,225,653 |
| 2020-06-11 | $17.49 | $18.12 | $16.38 | $16.65 | $16.65 | 5,535,815 |
| 2020-06-10 | $21.02 | $21.05 | $19.36 | $19.48 | $19.48 | 3,733,082 |
| 2020-06-09 | $22.24 | $22.42 | $20.80 | $21.02 | $21.02 | 4,395,333 |
| 2020-06-08 | $22.44 | $23.74 | $22.00 | $23.29 | $23.29 | 6,811,699 |
| 2020-06-05 | $22.04 | $23.09 | $20.80 | $20.86 | $20.86 | 5,803,525 |
| 2020-06-04 | $17.77 | $20.24 | $17.48 | $20.04 | $20.04 | 7,634,182 |
| 2020-06-03 | $18.16 | $18.54 | $17.66 | $17.89 | $17.89 | 7,949,829 |
| 2020-06-02 | $17.19 | $17.58 | $16.34 | $17.46 | $17.46 | 4,208,178 |
| 2020-06-01 | $15.07 | $17.21 | $14.98 | $16.80 | $16.80 | 4,972,227 |
| 2020-05-29 | $15.92 | $16.19 | $14.97 | $15.04 | $15.04 | 12,720,485 |
| 2020-05-28 | $17.99 | $18.04 | $16.30 | $16.37 | $16.37 | 4,328,793 |
| 2020-05-27 | $17.36 | $18.46 | $17.19 | $17.85 | $17.85 | 5,478,020 |
| 2020-05-26 | $15.50 | $16.73 | $15.50 | $16.40 | $16.40 | 4,274,797 |
| 2020-05-22 | $15.04 | $15.35 | $14.38 | $14.50 | $14.50 | 2,385,803 |
| 2020-05-21 | $13.94 | $15.20 | $13.89 | $15.06 | $15.06 | 3,663,721 |
| 2020-05-20 | $13.82 | $14.31 | $13.56 | $13.98 | $13.98 | 3,819,803 |
| 2020-05-19 | $14.34 | $14.50 | $13.27 | $13.45 | $13.45 | 3,152,707 |
| 2020-05-18 | $13.62 | $14.78 | $13.47 | $14.38 | $14.38 | 5,078,034 |
| 2020-05-15 | $12.70 | $13.35 | $12.55 | $12.87 | $12.87 | 3,262,323 |
| 2020-05-14 | $12.37 | $13.07 | $11.61 | $13.01 | $13.01 | 4,385,971 |
| 2020-05-13 | $13.17 | $13.30 | $12.58 | $12.90 | $12.90 | 4,079,558 |
| 2020-05-12 | $14.50 | $14.87 | $13.40 | $13.40 | $13.40 | 4,734,643 |
| 2020-05-11 | $14.62 | $14.73 | $13.81 | $14.31 | $14.31 | 42,562,538 |
| 2020-05-08 | $14.46 | $15.21 | $14.23 | $15.01 | $15.01 | 3,516,205 |
| 2020-05-07 | $13.80 | $14.49 | $13.70 | $14.03 | $14.03 | 6,057,521 |
| 2020-05-06 | $13.81 | $14.21 | $13.16 | $13.24 | $13.24 | 2,419,308 |
| 2020-05-05 | $14.46 | $15.01 | $13.72 | $13.81 | $13.81 | 2,643,459 |
| 2020-05-04 | $13.17 | $14.01 | $12.70 | $13.88 | $13.88 | 2,268,862 |
| 2020-05-01 | $14.26 | $14.58 | $13.37 | $13.96 | $13.96 | 4,588,056 |
| 2020-04-30 | $16.09 | $16.28 | $14.96 | $15.25 | $15.25 | 5,560,940 |
| 2020-04-29 | $15.92 | $16.97 | $15.68 | $16.56 | $16.56 | 6,245,873 |
| 2020-04-28 | $14.53 | $15.23 | $14.05 | $15.04 | $15.04 | 4,550,741 |
| 2020-04-27 | $12.76 | $13.92 | $12.50 | $13.86 | $13.86 | 3,315,838 |
| 2020-04-24 | $11.80 | $12.87 | $11.75 | $12.50 | $12.50 | 6,218,247 |
| 2020-04-23 | $11.12 | $12.15 | $11.07 | $11.74 | $11.74 | 3,892,406 |
| 2020-04-22 | $11.85 | $11.96 | $11.04 | $11.12 | $11.12 | 4,030,903 |
| 2020-04-21 | $11.73 | $12.16 | $11.37 | $11.48 | $11.48 | 4,310,340 |
| 2020-04-20 | $12.50 | $13.37 | $12.16 | $12.20 | $12.20 | 4,017,104 |
| 2020-04-17 | $13.09 | $14.20 | $12.55 | $12.93 | $12.93 | 5,515,213 |
| 2020-04-16 | $13.55 | $13.55 | $12.18 | $12.24 | $12.24 | 4,089,853 |
| 2020-04-15 | $13.55 | $13.70 | $12.90 | $13.36 | $13.36 | 7,503,823 |
| 2020-04-14 | $13.45 | $14.48 | $13.33 | $14.41 | $14.41 | 4,743,549 |
| 2020-04-13 | $13.34 | $13.60 | $11.97 | $13.03 | $13.03 | 5,075,290 |
| 2020-04-09 | $14.94 | $15.42 | $13.19 | $13.38 | $13.38 | 9,963,016 |
| 2020-04-08 | $12.96 | $14.10 | $12.92 | $13.79 | $13.79 | 4,255,195 |
| 2020-04-07 | $11.81 | $14.41 | $11.81 | $12.79 | $12.79 | 9,542,482 |
| 2020-04-06 | $9.38 | $11.35 | $9.04 | $10.74 | $10.74 | 7,111,878 |
| 2020-04-03 | $8.33 | $8.85 | $7.81 | $8.53 | $8.53 | 4,060,183 |
| 2020-04-02 | $8.75 | $9.18 | $7.75 | $8.13 | $8.13 | 7,929,572 |
| 2020-04-01 | $10.09 | $10.20 | $8.75 | $8.91 | $8.91 | 5,027,208 |
| 2020-03-31 | $11.14 | $11.59 | $10.61 | $10.79 | $10.79 | 2,981,467 |
| 2020-03-30 | $11.60 | $11.60 | $10.60 | $11.25 | $11.25 | 3,709,356 |
| 2020-03-27 | $12.42 | $12.70 | $11.49 | $11.67 | $11.67 | 3,956,984 |
| 2020-03-26 | $12.89 | $14.10 | $12.45 | $13.44 | $13.44 | 4,223,642 |
| 2020-03-25 | $11.97 | $13.52 | $10.84 | $12.89 | $12.89 | 6,812,117 |
| 2020-03-24 | $10.14 | $11.26 | $9.76 | $11.11 | $11.11 | 7,130,152 |
| 2020-03-23 | $9.85 | $10.20 | $9.01 | $9.22 | $9.22 | 4,996,591 |
| 2020-03-20 | $10.30 | $11.08 | $9.36 | $9.87 | $9.87 | 9,510,720 |
| 2020-03-19 | $7.58 | $10.16 | $7.00 | $10.02 | $10.02 | 7,906,306 |
| 2020-03-18 | $7.56 | $8.52 | $5.42 | $7.52 | $7.52 | 10,490,592 |
| 2020-03-17 | $9.82 | $9.83 | $7.54 | $8.15 | $8.15 | 11,293,397 |
| 2020-03-16 | $10.75 | $11.36 | $9.00 | $9.66 | $9.66 | 10,068,689 |
| 2020-03-13 | $15.51 | $15.65 | $12.78 | $13.93 | $13.93 | 8,303,470 |
| 2020-03-12 | $17.43 | $17.67 | $14.07 | $14.34 | $14.34 | 6,199,321 |
| 2020-03-11 | $20.13 | $20.42 | $18.63 | $18.83 | $18.83 | 3,828,989 |
| 2020-03-10 | $21.16 | $21.48 | $19.55 | $20.87 | $20.87 | 3,737,703 |
| 2020-03-09 | $21.37 | $21.71 | $20.00 | $20.21 | $20.21 | 4,819,136 |
| 2020-03-06 | $22.19 | $23.37 | $21.70 | $22.93 | $22.93 | 5,494,187 |
| 2020-03-05 | $24.01 | $24.26 | $22.75 | $23.36 | $23.36 | 4,797,701 |
| 2020-03-04 | $24.59 | $25.17 | $24.03 | $25.14 | $25.14 | 3,476,965 |
| 2020-03-03 | $25.27 | $25.84 | $23.86 | $24.40 | $24.40 | 3,918,699 |
| 2020-03-02 | $25.82 | $25.85 | $24.45 | $25.43 | $25.43 | 4,461,939 |
| 2020-02-28 | $23.95 | $25.82 | $23.95 | $25.82 | $25.82 | 4,951,870 |
| 2020-02-27 | $24.00 | $25.50 | $23.88 | $24.64 | $24.64 | 4,207,041 |
| 2020-02-26 | $25.98 | $26.08 | $24.46 | $24.74 | $24.74 | 4,268,243 |
| 2020-02-25 | $26.72 | $26.82 | $25.00 | $25.65 | $25.65 | 4,029,345 |
| 2020-02-24 | $26.11 | $26.91 | $25.57 | $26.54 | $26.54 | 3,923,731 |
| 2020-02-21 | $28.34 | $28.45 | $27.29 | $27.66 | $27.66 | 3,582,073 |
| 2020-02-20 | $27.56 | $29.01 | $27.53 | $28.86 | $28.86 | 3,945,009 |
| 2020-02-19 | $27.73 | $28.03 | $27.45 | $27.65 | $27.65 | 2,832,102 |
| 2020-02-18 | $28.34 | $28.69 | $27.79 | $28.19 | $28.19 | 3,483,210 |
| 2020-02-14 | $29.73 | $29.74 | $28.52 | $28.62 | $28.62 | 3,135,679 |
| 2020-02-13 | $30.55 | $30.64 | $29.53 | $29.70 | $29.70 | 3,218,367 |
| 2020-02-12 | $30.54 | $31.53 | $30.51 | $30.85 | $30.85 | 3,195,286 |
| 2020-02-11 | $30.07 | $30.76 | $29.85 | $30.31 | $30.31 | 1,757,874 |
| 2020-02-10 | $30.43 | $30.76 | $29.90 | $30.07 | $30.07 | 1,924,207 |
| 2020-02-07 | $30.89 | $31.01 | $30.26 | $30.50 | $30.50 | 2,680,194 |
| 2020-02-06 | $33.48 | $33.59 | $31.33 | $31.34 | $31.34 | 5,358,179 |
| 2020-02-05 | $33.21 | $34.42 | $32.79 | $33.31 | $33.31 | 5,504,617 |
| 2020-02-04 | $30.80 | $31.27 | $30.70 | $30.76 | $30.76 | 3,264,221 |
| 2020-02-03 | $29.99 | $30.17 | $29.74 | $29.82 | $29.82 | 3,642,383 |
| 2020-01-31 | $31.12 | $31.34 | $29.59 | $29.96 | $29.96 | 3,292,906 |
| 2020-01-30 | $31.48 | $31.85 | $31.05 | $31.38 | $31.38 | 2,359,021 |
| 2020-01-29 | $32.99 | $33.22 | $31.96 | $32.01 | $32.01 | 4,490,987 |
| 2020-01-28 | $33.69 | $33.91 | $32.51 | $32.69 | $32.69 | 3,012,355 |
| 2020-01-27 | $34.29 | $34.66 | $33.35 | $33.39 | $33.39 | 2,130,377 |
| 2020-01-24 | $36.60 | $36.60 | $34.97 | $35.38 | $35.38 | 1,542,574 |
| 2020-01-23 | $35.94 | $36.65 | $35.32 | $36.50 | $36.50 | 1,330,133 |
| 2020-01-22 | $36.89 | $37.19 | $36.39 | $36.42 | $36.42 | 1,534,150 |
| 2020-01-21 | $36.44 | $36.84 | $36.10 | $36.67 | $36.67 | 1,799,345 |
| 2020-01-17 | $37.40 | $37.50 | $36.63 | $36.79 | $36.79 | 1,541,503 |
| 2020-01-16 | $36.29 | $37.98 | $36.12 | $37.31 | $37.31 | 2,255,926 |
| 2020-01-15 | $35.73 | $36.08 | $35.30 | $35.85 | $35.85 | 2,223,753 |
| 2020-01-14 | $36.00 | $36.65 | $35.95 | $36.00 | $36.00 | 2,340,722 |
| 2020-01-13 | $36.00 | $36.55 | $35.64 | $36.34 | $36.34 | 1,905,646 |
| 2020-01-10 | $36.60 | $36.70 | $35.73 | $35.84 | $35.84 | 1,869,676 |
| 2020-01-09 | $38.20 | $38.20 | $36.53 | $36.72 | $36.72 | 1,912,760 |
| 2020-01-08 | $37.52 | $38.27 | $37.12 | $38.01 | $38.01 | 2,232,451 |
| 2020-01-07 | $37.16 | $38.48 | $36.81 | $37.58 | $37.58 | 2,349,130 |
| 2020-01-06 | $36.71 | $37.35 | $36.71 | $37.07 | $37.07 | 2,047,658 |
| 2020-01-03 | $37.50 | $37.97 | $37.16 | $37.38 | $37.38 | 1,873,935 |
| 2020-01-02 | $39.39 | $39.39 | $37.77 | $38.28 | $38.28 | 3,771,063 |
| 2019-12-31 | $37.38 | $38.23 | $37.19 | $38.15 | $38.15 | 1,951,902 |
| 2019-12-30 | $37.52 | $38.16 | $37.16 | $37.55 | $37.55 | 1,425,457 |
| 2019-12-27 | $38.25 | $38.27 | $37.00 | $37.53 | $37.53 | 825,277 |
| 2019-12-26 | $38.07 | $38.53 | $37.80 | $38.10 | $38.10 | 1,038,426 |
| 2019-12-24 | $38.06 | $38.23 | $37.37 | $37.53 | $37.53 | 657,806 |
| 2019-12-23 | $38.27 | $38.46 | $37.83 | $37.92 | $37.92 | 1,506,584 |
| 2019-12-20 | $38.60 | $38.68 | $37.92 | $38.15 | $38.15 | 2,820,808 |
| 2019-12-19 | $39.00 | $39.16 | $38.35 | $38.41 | $38.41 | 1,773,783 |
| 2019-12-18 | $38.26 | $39.50 | $38.20 | $38.67 | $38.67 | 2,264,670 |
| 2019-12-17 | $37.96 | $38.09 | $37.05 | $37.88 | $37.88 | 2,403,313 |
| 2019-12-16 | $39.21 | $39.41 | $38.03 | $38.10 | $38.10 | 2,269,576 |
| 2019-12-13 | $39.18 | $39.90 | $38.63 | $38.78 | $38.78 | 2,169,219 |
| 2019-12-12 | $38.19 | $39.61 | $37.88 | $39.32 | $39.32 | 2,147,073 |
| 2019-12-11 | $37.97 | $38.29 | $37.60 | $38.10 | $38.10 | 1,408,696 |
| 2019-12-10 | $38.67 | $38.67 | $37.78 | $37.88 | $37.88 | 1,607,936 |
| 2019-12-09 | $38.06 | $38.81 | $37.90 | $38.49 | $38.49 | 2,369,503 |
| 2019-12-06 | $37.39 | $38.43 | $37.31 | $38.13 | $38.13 | 2,312,389 |
| 2019-12-05 | $37.59 | $37.81 | $36.67 | $36.87 | $36.87 | 2,978,701 |
| 2019-12-04 | $34.99 | $37.26 | $34.96 | $37.16 | $37.16 | 3,204,727 |
| 2019-12-03 | $35.56 | $35.89 | $34.83 | $34.85 | $34.85 | 2,909,866 |
| 2019-12-02 | $37.30 | $37.30 | $36.36 | $36.45 | $36.45 | 2,628,469 |
| 2019-11-29 | $37.40 | $37.53 | $36.66 | $37.14 | $37.14 | 992,328 |
| 2019-11-27 | $36.74 | $37.61 | $36.52 | $37.50 | $37.50 | 1,884,537 |
| 2019-11-26 | $37.48 | $37.61 | $35.87 | $36.35 | $36.35 | 3,668,276 |
| 2019-11-25 | $36.25 | $37.65 | $36.03 | $37.61 | $37.61 | 4,063,906 |
| 2019-11-22 | $34.88 | $36.00 | $34.67 | $35.88 | $35.88 | 2,023,268 |
| 2019-11-21 | $35.23 | $35.85 | $34.41 | $34.55 | $34.55 | 2,137,753 |
| 2019-11-20 | $36.15 | $36.21 | $35.09 | $35.19 | $35.19 | 3,345,228 |
| 2019-11-19 | $36.95 | $37.14 | $36.16 | $36.52 | $36.52 | 2,139,135 |
| 2019-11-18 | $36.86 | $37.50 | $36.28 | $37.28 | $37.28 | 3,362,391 |
| 2019-11-15 | $36.26 | $37.11 | $35.98 | $36.74 | $36.74 | 2,582,331 |
| 2019-11-14 | $35.93 | $36.29 | $35.79 | $35.86 | $35.86 | 1,561,660 |
| 2019-11-13 | $36.20 | $36.20 | $35.51 | $35.93 | $35.93 | 1,820,703 |
| 2019-11-12 | $36.65 | $38.06 | $36.20 | $36.55 | $36.55 | 2,587,964 |
| 2019-11-11 | $36.35 | $36.50 | $35.93 | $36.36 | $36.36 | 2,552,326 |
| 2019-11-08 | $35.65 | $36.70 | $35.63 | $36.62 | $36.62 | 3,836,452 |
| 2019-11-07 | $34.76 | $35.87 | $34.76 | $35.63 | $35.63 | 4,681,730 |
| 2019-11-06 | $33.94 | $34.04 | $32.18 | $33.78 | $33.78 | 5,568,967 |
| 2019-11-05 | $33.41 | $34.96 | $33.40 | $34.09 | $34.09 | 3,810,537 |
| 2019-11-04 | $32.78 | $33.39 | $32.76 | $33.29 | $33.29 | 2,882,440 |
| 2019-11-01 | $31.24 | $32.41 | $31.15 | $32.30 | $32.30 | 2,579,307 |
| 2019-10-31 | $31.60 | $31.64 | $30.35 | $31.07 | $31.07 | 1,958,250 |
| 2019-10-30 | $31.58 | $31.89 | $30.88 | $31.65 | $31.65 | 2,299,671 |
| 2019-10-29 | $32.41 | $32.49 | $31.59 | $31.69 | $31.69 | 1,399,635 |
| 2019-10-28 | $32.29 | $32.74 | $32.13 | $32.42 | $32.42 | 1,888,490 |
| 2019-10-25 | $31.10 | $32.10 | $30.58 | $31.87 | $31.87 | 1,562,914 |
| 2019-10-24 | $31.34 | $31.71 | $30.79 | $31.30 | $31.30 | 1,258,522 |
| 2019-10-23 | $31.93 | $31.93 | $31.33 | $31.63 | $31.63 | 1,266,965 |
| 2019-10-22 | $31.48 | $31.86 | $30.74 | $31.82 | $31.82 | 1,815,521 |
| 2019-10-21 | $31.54 | $32.00 | $31.41 | $31.46 | $31.46 | 1,908,810 |
| 2019-10-18 | $30.47 | $31.36 | $30.36 | $31.03 | $31.03 | 1,977,327 |
| 2019-10-17 | $31.00 | $31.24 | $30.65 | $30.97 | $30.97 | 1,260,980 |
| 2019-10-16 | $30.12 | $30.96 | $30.12 | $30.89 | $30.89 | 2,315,885 |
| 2019-10-15 | $29.64 | $30.60 | $29.27 | $30.10 | $30.10 | 1,776,954 |
| 2019-10-14 | $29.31 | $29.63 | $28.63 | $29.61 | $29.61 | 2,111,541 |
| 2019-10-11 | $28.79 | $30.07 | $28.74 | $29.60 | $29.60 | 2,732,156 |
| 2019-10-10 | $27.88 | $28.56 | $27.63 | $28.25 | $28.25 | 1,896,689 |
| 2019-10-09 | $28.31 | $28.55 | $27.68 | $27.83 | $27.83 | 2,349,027 |
| 2019-10-08 | $28.26 | $28.46 | $27.75 | $27.92 | $27.92 | 2,521,940 |
| 2019-10-07 | $29.31 | $29.52 | $28.82 | $28.83 | $28.83 | 2,041,469 |
| 2019-10-04 | $29.26 | $29.41 | $28.73 | $29.34 | $29.34 | 2,610,573 |
| 2019-10-03 | $29.52 | $29.71 | $28.40 | $29.48 | $29.48 | 3,108,823 |
| 2019-10-02 | $31.03 | $31.07 | $29.45 | $29.61 | $29.61 | 3,508,065 |
| 2019-10-01 | $33.24 | $33.27 | $31.41 | $31.44 | $31.44 | 3,563,378 |
| 2019-09-30 | $32.67 | $33.23 | $32.38 | $33.16 | $33.16 | 2,479,152 |
| 2019-09-27 | $32.83 | $33.45 | $32.44 | $32.62 | $32.62 | 2,594,642 |
| 2019-09-26 | $33.07 | $33.07 | $32.26 | $32.74 | $32.74 | 1,454,886 |
| 2019-09-25 | $32.75 | $33.69 | $32.47 | $32.86 | $32.86 | 2,283,978 |
| 2019-09-24 | $32.98 | $33.23 | $32.33 | $32.70 | $32.70 | 2,825,472 |
| 2019-09-23 | $31.57 | $32.92 | $31.32 | $32.79 | $32.79 | 2,459,461 |
| 2019-09-20 | $32.59 | $33.27 | $32.14 | $32.19 | $32.19 | 3,325,816 |
| 2019-09-19 | $32.32 | $32.78 | $32.11 | $32.57 | $32.57 | 2,704,429 |
| 2019-09-18 | $32.78 | $33.00 | $31.82 | $32.29 | $32.29 | 2,966,183 |
| 2019-09-17 | $31.94 | $31.95 | $31.06 | $31.69 | $31.69 | 2,093,717 |
| 2019-09-16 | $31.66 | $32.69 | $31.66 | $32.26 | $32.26 | 2,116,453 |
| 2019-09-13 | $32.23 | $32.96 | $31.68 | $32.01 | $32.01 | 3,474,825 |
| 2019-09-12 | $31.51 | $32.30 | $30.86 | $32.20 | $32.20 | 3,374,257 |
| 2019-09-11 | $31.39 | $32.32 | $30.26 | $32.04 | $32.04 | 4,029,954 |
| 2019-09-10 | $29.92 | $31.46 | $29.80 | $31.40 | $31.40 | 4,957,745 |
| 2019-09-09 | $28.23 | $29.95 | $28.22 | $29.75 | $29.75 | 3,898,285 |
| 2019-09-06 | $28.44 | $28.74 | $27.78 | $28.07 | $28.07 | 2,495,669 |
| 2019-09-05 | $27.10 | $28.37 | $27.10 | $28.30 | $28.30 | 5,338,887 |
| 2019-09-04 | $25.78 | $26.73 | $25.73 | $26.46 | $26.46 | 3,987,395 |
| 2019-09-03 | $26.01 | $26.22 | $25.25 | $25.57 | $25.57 | 3,530,967 |
| 2019-08-30 | $26.61 | $27.09 | $26.36 | $26.38 | $26.38 | 2,260,346 |
| 2019-08-29 | $26.54 | $26.88 | $26.19 | $26.55 | $26.55 | 3,011,440 |
| 2019-08-28 | $25.79 | $26.48 | $25.43 | $26.20 | $26.20 | 2,996,163 |
| 2019-08-27 | $26.89 | $26.89 | $25.85 | $25.89 | $25.89 | 3,237,463 |
| 2019-08-26 | $26.89 | $27.21 | $26.23 | $26.74 | $26.74 | 2,954,298 |
| 2019-08-23 | $27.54 | $27.88 | $26.64 | $26.75 | $26.75 | 3,912,902 |
| 2019-08-22 | $28.10 | $28.60 | $27.65 | $28.01 | $28.01 | 3,199,629 |
| 2019-08-21 | $28.10 | $28.20 | $27.80 | $27.92 | $27.92 | 2,307,896 |
| 2019-08-20 | $28.32 | $28.41 | $27.25 | $27.67 | $27.67 | 4,738,901 |
| 2019-08-19 | $28.88 | $28.98 | $28.24 | $28.58 | $28.58 | 3,637,640 |
| 2019-08-16 | $27.80 | $28.50 | $27.58 | $28.24 | $28.24 | 3,701,731 |
| 2019-08-15 | $28.67 | $28.68 | $26.61 | $26.99 | $26.99 | 7,842,380 |
| 2019-08-14 | $29.50 | $29.52 | $28.17 | $28.68 | $28.68 | 4,454,677 |
| 2019-08-13 | $29.70 | $31.43 | $29.37 | $30.35 | $30.35 | 2,795,023 |
| 2019-08-12 | $30.53 | $30.78 | $29.29 | $29.85 | $29.85 | 3,853,400 |
| 2019-08-09 | $32.32 | $32.37 | $30.52 | $31.00 | $31.00 | 6,197,162 |
| 2019-08-08 | $32.37 | $32.90 | $32.01 | $32.69 | $32.69 | 3,748,923 |
| 2019-08-07 | $31.57 | $33.10 | $31.50 | $32.56 | $32.56 | 5,084,629 |
| 2019-08-06 | $31.94 | $32.05 | $31.25 | $31.59 | $31.59 | 3,926,955 |
| 2019-08-05 | $32.25 | $32.32 | $31.08 | $31.71 | $31.71 | 4,927,746 |
| 2019-08-02 | $33.60 | $34.04 | $32.97 | $33.19 | $33.19 | 2,846,539 |
| 2019-08-01 | $35.59 | $35.72 | $33.14 | $33.97 | $33.97 | 3,593,685 |
| 2019-07-31 | $35.71 | $35.91 | $35.25 | $35.59 | $35.59 | 2,521,594 |
| 2019-07-30 | $36.00 | $36.19 | $35.03 | $35.83 | $35.83 | 3,398,131 |
| 2019-07-29 | $36.00 | $36.38 | $35.51 | $36.30 | $36.30 | 1,696,162 |
| 2019-07-26 | $36.65 | $36.66 | $35.67 | $36.08 | $36.08 | 1,610,734 |
| 2019-07-25 | $36.33 | $36.82 | $36.10 | $36.53 | $36.53 | 1,382,754 |
| 2019-07-24 | $36.49 | $37.23 | $36.21 | $36.71 | $36.71 | 1,930,658 |
| 2019-07-23 | $36.00 | $36.48 | $35.62 | $36.34 | $36.34 | 2,597,595 |
| 2019-07-22 | $36.64 | $36.99 | $35.40 | $35.65 | $35.65 | 2,562,022 |
| 2019-07-19 | $36.27 | $36.89 | $35.89 | $36.33 | $36.33 | 2,200,448 |
| 2019-07-18 | $36.60 | $36.74 | $35.60 | $35.95 | $35.95 | 1,837,422 |
| 2019-07-17 | $37.07 | $37.07 | $36.45 | $36.61 | $36.61 | 2,366,187 |
| 2019-07-16 | $36.93 | $37.59 | $36.90 | $37.06 | $37.06 | 2,700,764 |
| 2019-07-15 | $36.80 | $37.67 | $36.43 | $36.94 | $36.94 | 2,442,637 |
| 2019-07-12 | $35.36 | $36.85 | $35.25 | $36.47 | $36.47 | 2,297,817 |
| 2019-07-11 | $34.73 | $35.52 | $34.52 | $35.10 | $35.10 | 2,613,286 |
| 2019-07-10 | $34.41 | $34.69 | $34.13 | $34.63 | $34.63 | 2,139,759 |
| 2019-07-09 | $34.28 | $34.38 | $33.74 | $34.30 | $34.30 | 2,579,441 |
| 2019-07-08 | $34.56 | $34.73 | $33.95 | $34.50 | $34.50 | 1,904,651 |
| 2019-07-05 | $34.69 | $35.26 | $34.51 | $34.75 | $34.75 | 1,154,288 |
| 2019-07-03 | $34.33 | $35.03 | $34.06 | $34.76 | $34.76 | 1,299,833 |
| 2019-07-02 | $34.76 | $34.76 | $34.00 | $34.25 | $34.25 | 2,089,883 |
| 2019-07-01 | $35.30 | $35.89 | $34.43 | $34.84 | $34.84 | 2,650,826 |
| 2019-06-28 | $34.21 | $34.96 | $34.04 | $34.68 | $34.68 | 2,410,134 |
| 2019-06-27 | $34.42 | $34.53 | $33.75 | $34.00 | $34.00 | 1,741,965 |
| 2019-06-26 | $33.79 | $34.92 | $33.66 | $34.23 | $34.23 | 2,787,105 |
| 2019-06-25 | $34.04 | $34.20 | $33.61 | $33.67 | $33.67 | 2,409,177 |
| 2019-06-24 | $34.73 | $34.80 | $33.91 | $34.13 | $34.13 | 2,395,868 |
| 2019-06-21 | $34.79 | $34.99 | $34.14 | $34.70 | $34.70 | 2,312,005 |
| 2019-06-20 | $34.62 | $34.98 | $34.34 | $34.95 | $34.95 | 2,145,225 |
| 2019-06-19 | $34.84 | $34.84 | $34.01 | $34.24 | $34.24 | 2,726,188 |
| 2019-06-18 | $33.96 | $35.44 | $33.96 | $34.68 | $34.68 | 3,156,211 |
| 2019-06-17 | $33.49 | $34.40 | $33.14 | $33.86 | $33.86 | 2,664,149 |
| 2019-06-14 | $34.10 | $34.10 | $33.02 | $33.51 | $33.51 | 2,197,145 |
| 2019-06-13 | $33.35 | $34.05 | $32.95 | $33.67 | $33.67 | 2,640,211 |
| 2019-06-12 | $33.76 | $33.84 | $32.94 | $33.12 | $33.12 | 2,238,838 |
| 2019-06-11 | $34.87 | $35.23 | $33.84 | $33.93 | $33.93 | 2,608,941 |
| 2019-06-10 | $34.41 | $35.30 | $34.33 | $34.51 | $34.51 | 2,749,187 |
| 2019-06-07 | $34.07 | $34.44 | $33.58 | $34.21 | $34.21 | 2,886,726 |
| 2019-06-06 | $34.89 | $35.17 | $33.25 | $33.95 | $33.95 | 3,674,658 |
| 2019-06-05 | $36.02 | $36.30 | $34.21 | $35.06 | $35.06 | 3,756,267 |
| 2019-06-04 | $34.21 | $35.67 | $34.04 | $35.40 | $35.40 | 4,798,792 |
| 2019-06-03 | $32.35 | $34.79 | $32.25 | $34.02 | $34.02 | 6,761,148 |
| 2019-05-31 | $33.20 | $33.41 | $32.09 | $32.48 | $32.48 | 4,720,952 |
| 2019-05-30 | $34.50 | $34.65 | $33.64 | $33.79 | $33.79 | 4,804,618 |
| 2019-05-29 | $36.04 | $36.43 | $34.25 | $35.06 | $35.06 | 10,511,612 |
| 2019-05-28 | $39.10 | $39.67 | $38.63 | $38.89 | $38.89 | 5,133,683 |
| 2019-05-24 | $39.80 | $40.21 | $38.94 | $38.99 | $38.99 | 2,651,892 |
| 2019-05-23 | $39.34 | $39.93 | $38.82 | $39.48 | $39.48 | 1,677,989 |
| 2019-05-22 | $40.28 | $40.49 | $39.69 | $39.74 | $39.74 | 1,977,581 |
| 2019-05-21 | $40.24 | $40.96 | $39.97 | $40.62 | $40.62 | 1,963,926 |
| 2019-05-20 | $39.56 | $40.33 | $39.28 | $39.96 | $39.96 | 2,454,222 |
| 2019-05-17 | $40.11 | $40.63 | $39.86 | $39.98 | $39.98 | 2,322,531 |
| 2019-05-16 | $40.77 | $41.03 | $40.18 | $40.28 | $40.28 | 1,619,078 |
| 2019-05-15 | $40.50 | $40.64 | $39.96 | $40.19 | $40.19 | 2,129,575 |
| 2019-05-14 | $40.62 | $41.13 | $39.80 | $40.74 | $40.74 | 2,208,839 |
| 2019-05-13 | $41.85 | $42.09 | $40.23 | $40.47 | $40.47 | 2,623,665 |
| 2019-05-10 | $43.10 | $43.59 | $42.01 | $42.79 | $42.79 | 2,120,463 |
| 2019-05-09 | $43.47 | $43.63 | $42.31 | $43.09 | $43.09 | 2,648,969 |
| 2019-05-08 | $41.97 | $43.20 | $41.77 | $42.29 | $42.29 | 2,351,288 |
| 2019-05-07 | $43.42 | $43.55 | $41.67 | $41.97 | $41.97 | 2,555,843 |
| 2019-05-06 | $43.10 | $43.98 | $42.76 | $43.71 | $43.71 | 2,711,655 |
| 2019-05-03 | $43.66 | $44.24 | $43.34 | $44.07 | $44.07 | 1,417,346 |
| 2019-05-02 | $43.45 | $43.71 | $43.03 | $43.65 | $43.65 | 1,898,182 |
| 2019-05-01 | $44.06 | $44.70 | $43.19 | $43.19 | $43.19 | 2,324,306 |
| 2019-04-30 | $44.63 | $44.95 | $43.95 | $44.08 | $44.08 | 2,062,518 |
| 2019-04-29 | $44.62 | $45.20 | $44.37 | $44.87 | $44.87 | 1,781,419 |
| 2019-04-26 | $44.43 | $45.00 | $44.12 | $44.67 | $44.67 | 1,427,828 |
| 2019-04-25 | $46.05 | $46.07 | $44.36 | $44.52 | $44.52 | 2,538,420 |
| 2019-04-24 | $46.15 | $46.49 | $45.70 | $46.11 | $46.11 | 1,968,695 |
| 2019-04-23 | $46.72 | $47.09 | $45.75 | $46.08 | $46.08 | 2,772,075 |
| 2019-04-22 | $48.86 | $48.89 | $46.47 | $46.59 | $46.59 | 4,423,381 |
| 2019-04-18 | $48.58 | $49.42 | $48.38 | $49.22 | $49.22 | 3,260,473 |
| 2019-04-17 | $48.33 | $49.10 | $48.18 | $48.66 | $48.66 | 1,696,430 |
| 2019-04-16 | $48.09 | $48.24 | $47.80 | $47.84 | $47.84 | 1,682,358 |
| 2019-04-15 | $48.59 | $48.78 | $48.04 | $48.09 | $48.09 | 1,528,925 |
| 2019-04-12 | $48.34 | $48.86 | $47.75 | $48.46 | $48.46 | 2,289,966 |
| 2019-04-11 | $49.98 | $50.00 | $47.96 | $48.06 | $48.06 | 2,203,155 |
| 2019-04-10 | $48.61 | $49.89 | $48.22 | $49.83 | $49.83 | 4,144,217 |
| 2019-04-09 | $48.71 | $48.79 | $47.86 | $48.55 | $48.55 | 2,031,774 |
| 2019-04-08 | $49.18 | $49.32 | $48.45 | $48.86 | $48.86 | 3,064,802 |
| 2019-04-05 | $49.43 | $49.86 | $47.95 | $48.09 | $48.09 | 2,888,144 |
| 2019-04-04 | $47.77 | $49.38 | $47.53 | $49.31 | $49.31 | 3,335,290 |
| 2019-04-03 | $46.94 | $47.34 | $46.54 | $46.95 | $46.95 | 1,571,866 |
| 2019-04-02 | $46.98 | $46.98 | $46.38 | $46.63 | $46.63 | 2,069,632 |
| 2019-04-01 | $45.96 | $47.18 | $45.96 | $47.14 | $47.14 | 2,768,236 |
| 2019-03-29 | $46.68 | $46.77 | $45.65 | $45.75 | $45.75 | 1,971,507 |
| 2019-03-28 | $46.26 | $46.76 | $45.65 | $46.65 | $46.65 | 3,597,654 |
| 2019-03-27 | $44.78 | $45.45 | $44.56 | $45.38 | $45.38 | 1,941,237 |
| 2019-03-26 | $44.29 | $44.83 | $44.12 | $44.37 | $44.37 | 2,366,493 |
| 2019-03-25 | $43.46 | $44.03 | $43.10 | $43.84 | $43.84 | 1,843,978 |
| 2019-03-22 | $44.96 | $44.99 | $43.06 | $43.70 | $43.70 | 4,224,665 |
| 2019-03-21 | $45.41 | $45.75 | $44.17 | $45.36 | $45.36 | 1,578,585 |
| 2019-03-20 | $46.34 | $46.34 | $45.13 | $45.40 | $45.40 | 1,747,190 |
| 2019-03-19 | $47.37 | $47.37 | $46.31 | $46.56 | $46.56 | 1,865,434 |
| 2019-03-18 | $46.10 | $47.14 | $45.94 | $47.08 | $47.08 | 2,371,715 |
| 2019-03-15 | $46.00 | $46.31 | $45.55 | $45.93 | $45.93 | 2,885,498 |
| 2019-03-14 | $46.70 | $46.70 | $45.13 | $46.24 | $46.24 | 2,674,907 |
| 2019-03-13 | $45.67 | $46.62 | $45.63 | $46.43 | $46.43 | 3,263,722 |
| 2019-03-12 | $45.01 | $45.75 | $44.67 | $45.55 | $45.55 | 2,526,835 |
| 2019-03-11 | $43.86 | $44.92 | $43.64 | $44.69 | $44.69 | 1,924,225 |
| 2019-03-08 | $44.27 | $44.48 | $43.28 | $43.58 | $43.58 | 1,926,628 |
| 2019-03-07 | $45.92 | $45.98 | $44.04 | $44.70 | $44.70 | 3,874,918 |
| 2019-03-06 | $45.32 | $46.13 | $45.07 | $46.00 | $46.00 | 3,052,313 |
| 2019-03-05 | $45.17 | $45.57 | $44.92 | $45.17 | $45.17 | 3,236,781 |
| 2019-03-04 | $46.81 | $47.16 | $44.84 | $45.07 | $45.07 | 3,971,938 |
| 2019-03-01 | $48.08 | $48.25 | $46.44 | $46.81 | $46.81 | 2,925,815 |
| 2019-02-28 | $45.44 | $46.27 | $45.04 | $45.60 | $45.60 | 4,087,081 |
| 2019-02-27 | $45.24 | $45.80 | $45.08 | $45.42 | $45.42 | 5,154,861 |
| 2019-02-26 | $45.58 | $46.13 | $45.32 | $45.61 | $45.61 | 3,168,644 |
| 2019-02-25 | $44.24 | $45.49 | $44.20 | $45.17 | $45.17 | 2,765,177 |
| 2019-02-22 | $43.76 | $44.36 | $43.60 | $43.84 | $43.84 | 1,843,751 |
| 2019-02-21 | $43.68 | $44.06 | $43.37 | $43.60 | $43.60 | 1,685,553 |
| 2019-02-20 | $44.12 | $44.52 | $43.43 | $43.70 | $43.70 | 3,269,113 |
| 2019-02-19 | $44.30 | $44.47 | $43.37 | $44.03 | $44.03 | 3,273,705 |
| 2019-02-15 | $45.22 | $45.72 | $44.46 | $44.49 | $44.49 | 2,242,498 |
| 2019-02-14 | $44.72 | $45.15 | $44.14 | $44.89 | $44.89 | 2,142,076 |
| 2019-02-13 | $45.76 | $46.12 | $45.10 | $45.11 | $45.11 | 2,334,354 |
| 2019-02-12 | $45.92 | $46.19 | $45.37 | $45.49 | $45.49 | 2,436,092 |
| 2019-02-11 | $45.90 | $46.06 | $45.25 | $45.51 | $45.51 | 2,582,696 |
| 2019-02-08 | $47.32 | $47.35 | $46.00 | $46.03 | $46.03 | 3,583,567 |
| 2019-02-07 | $47.75 | $47.98 | $46.64 | $47.14 | $47.14 | 6,987,467 |
| 2019-02-06 | $48.57 | $49.95 | $47.17 | $48.47 | $48.47 | 8,605,392 |
| 2019-02-05 | $43.04 | $43.67 | $42.89 | $43.55 | $43.55 | 3,393,795 |
| 2019-02-04 | $42.22 | $42.43 | $41.79 | $42.36 | $42.36 | 3,071,049 |
| 2019-02-01 | $42.40 | $43.03 | $42.31 | $42.45 | $42.45 | 1,838,189 |
| 2019-01-31 | $42.77 | $42.89 | $42.27 | $42.48 | $42.48 | 2,545,998 |
| 2019-01-30 | $43.18 | $43.18 | $42.44 | $42.90 | $42.90 | 2,178,019 |
| 2019-01-29 | $42.28 | $43.18 | $42.13 | $42.83 | $42.83 | 2,750,270 |
| 2019-01-28 | $41.88 | $42.58 | $41.51 | $42.55 | $42.55 | 1,739,986 |
| 2019-01-25 | $41.47 | $42.46 | $41.40 | $42.41 | $42.41 | 1,773,233 |
| 2019-01-24 | $40.92 | $41.24 | $40.37 | $41.07 | $41.07 | 1,517,407 |
| 2019-01-23 | $41.21 | $41.60 | $40.55 | $40.86 | $40.86 | 2,986,101 |
| 2019-01-22 | $42.23 | $42.23 | $40.87 | $41.29 | $41.29 | 2,668,533 |
| 2019-01-18 | $41.60 | $42.68 | $41.46 | $42.42 | $42.42 | 2,685,435 |
| 2019-01-17 | $40.18 | $41.54 | $40.16 | $41.09 | $41.09 | 2,679,708 |
| 2019-01-16 | $40.37 | $40.61 | $39.69 | $40.41 | $40.41 | 2,751,419 |
| 2019-01-15 | $40.50 | $40.50 | $39.67 | $40.32 | $40.32 | 1,329,128 |
| 2019-01-14 | $40.13 | $40.79 | $39.48 | $40.22 | $40.22 | 1,839,789 |
| 2019-01-11 | $40.08 | $40.72 | $39.89 | $40.21 | $40.21 | 1,914,806 |
| 2019-01-10 | $39.55 | $40.66 | $39.51 | $40.28 | $40.28 | 1,881,554 |
| 2019-01-09 | $40.91 | $41.89 | $40.57 | $41.87 | $41.87 | 2,373,135 |
| 2019-01-08 | $40.56 | $40.96 | $40.16 | $40.92 | $40.92 | 1,932,884 |
| 2019-01-07 | $39.11 | $40.51 | $38.87 | $40.00 | $40.00 | 2,353,283 |
| 2019-01-04 | $37.65 | $39.29 | $37.33 | $38.96 | $38.96 | 4,319,644 |
| 2019-01-03 | $38.97 | $39.02 | $37.02 | $37.12 | $37.12 | 3,017,577 |
| 2019-01-02 | $37.70 | $39.75 | $36.97 | $39.36 | $39.36 | 1,460,127 |
| 2018-12-31 | $37.32 | $37.93 | $37.03 | $37.92 | $37.92 | 2,129,947 |
| 2018-12-28 | $37.96 | $38.12 | $37.01 | $37.18 | $37.18 | 2,116,315 |
| 2018-12-27 | $37.30 | $37.93 | $36.51 | $37.87 | $37.87 | 2,812,730 |
| 2018-12-26 | $36.21 | $37.83 | $35.93 | $37.76 | $37.76 | 3,411,611 |
| 2018-12-24 | $36.70 | $36.92 | $35.68 | $36.03 | $36.03 | 1,276,984 |
| 2018-12-21 | $37.44 | $38.12 | $36.39 | $36.41 | $36.41 | 4,547,089 |
| 2018-12-20 | $37.62 | $38.23 | $36.88 | $37.09 | $37.09 | 2,931,150 |
| 2018-12-19 | $38.11 | $38.77 | $37.58 | $37.92 | $37.92 | 4,343,215 |
| 2018-12-18 | $38.36 | $38.89 | $37.71 | $37.98 | $37.98 | 4,046,981 |
| 2018-12-17 | $37.47 | $39.13 | $36.97 | $38.10 | $38.10 | 5,280,899 |
| 2018-12-14 | $37.29 | $38.46 | $36.72 | $37.94 | $37.94 | 4,476,564 |
| 2018-12-13 | $38.94 | $39.21 | $37.45 | $37.49 | $37.49 | 3,992,523 |
| 2018-12-12 | $38.90 | $39.42 | $38.19 | $38.83 | $38.83 | 5,087,700 |
| 2018-12-11 | $40.40 | $40.61 | $38.11 | $38.45 | $38.45 | 5,285,326 |
| 2018-12-10 | $40.50 | $41.24 | $38.88 | $39.63 | $39.63 | 3,770,601 |
| 2018-12-07 | $42.82 | $43.12 | $40.40 | $40.48 | $40.48 | 3,599,485 |
| 2018-12-06 | $41.98 | $43.16 | $41.48 | $42.92 | $42.92 | 3,023,050 |
| 2018-12-04 | $44.97 | $45.05 | $42.04 | $42.43 | $42.43 | 5,733,452 |
| 2018-12-03 | $44.62 | $45.58 | $44.55 | $45.05 | $45.05 | 3,054,845 |
| 2018-11-30 | $43.75 | $44.75 | $43.15 | $43.75 | $43.75 | 4,882,054 |
| 2018-11-29 | $44.65 | $44.86 | $43.77 | $43.80 | $43.80 | 2,247,440 |
| 2018-11-28 | $44.12 | $44.97 | $43.55 | $44.96 | $44.96 | 2,225,505 |
| 2018-11-27 | $45.10 | $45.15 | $43.48 | $44.21 | $44.21 | 2,898,104 |
| 2018-11-26 | $45.07 | $45.46 | $44.58 | $45.35 | $45.35 | 2,622,034 |
| 2018-11-23 | $45.19 | $45.55 | $44.63 | $44.88 | $44.88 | 1,452,169 |
| 2018-11-21 | $44.50 | $45.53 | $44.42 | $45.30 | $45.30 | 3,045,814 |
| 2018-11-20 | $43.77 | $44.90 | $43.05 | $44.23 | $44.23 | 3,017,946 |
| 2018-11-19 | $45.70 | $45.89 | $44.42 | $44.60 | $44.60 | 3,222,466 |
| 2018-11-16 | $46.54 | $46.71 | $45.13 | $45.89 | $45.89 | 3,625,256 |
| 2018-11-15 | $47.30 | $47.50 | $46.40 | $47.23 | $47.23 | 3,033,686 |
| 2018-11-14 | $48.96 | $50.10 | $47.47 | $48.05 | $48.05 | 4,542,357 |
| 2018-11-13 | $48.39 | $49.57 | $48.20 | $48.22 | $48.22 | 3,526,664 |
| 2018-11-12 | $48.20 | $49.37 | $47.62 | $47.75 | $47.75 | 4,040,008 |
| 2018-11-09 | $48.82 | $49.59 | $47.69 | $47.78 | $47.78 | 5,413,865 |
| 2018-11-08 | $49.11 | $50.54 | $48.22 | $50.09 | $50.09 | 5,149,510 |
| 2018-11-07 | $48.89 | $50.24 | $47.47 | $49.05 | $49.05 | 14,698,600 |
| 2018-11-06 | $58.00 | $58.27 | $56.42 | $57.45 | $57.45 | 4,170,019 |
| 2018-11-05 | $58.63 | $58.85 | $57.40 | $58.30 | $58.30 | 2,455,355 |
| 2018-11-02 | $60.16 | $60.38 | $57.50 | $58.29 | $58.29 | 4,051,982 |
| 2018-11-01 | $55.20 | $57.65 | $55.20 | $57.38 | $57.38 | 3,343,192 |
| 2018-10-31 | $55.70 | $57.25 | $55.35 | $55.41 | $55.41 | 3,949,335 |
| 2018-10-30 | $55.47 | $56.25 | $53.66 | $54.65 | $54.65 | 3,270,721 |
| 2018-10-29 | $56.69 | $57.58 | $54.23 | $55.05 | $55.05 | 4,299,662 |
| 2018-10-26 | $56.09 | $56.94 | $54.72 | $55.65 | $55.65 | 2,878,576 |
| 2018-10-25 | $56.49 | $57.42 | $56.44 | $56.90 | $56.90 | 1,858,580 |
| 2018-10-24 | $58.18 | $58.92 | $56.28 | $56.30 | $56.30 | 2,159,517 |
| 2018-10-23 | $57.25 | $58.28 | $55.92 | $57.90 | $57.90 | 2,776,256 |
| 2018-10-22 | $58.07 | $58.76 | $57.50 | $58.23 | $58.23 | 2,789,306 |
| 2018-10-19 | $60.23 | $60.96 | $58.00 | $58.06 | $58.06 | 2,745,026 |
| 2018-10-18 | $62.29 | $62.65 | $60.10 | $60.22 | $60.22 | 2,855,625 |
| 2018-10-17 | $63.87 | $64.14 | $61.72 | $62.38 | $62.38 | 1,875,849 |
| 2018-10-16 | $62.92 | $64.18 | $62.37 | $64.05 | $64.05 | 1,831,604 |
| 2018-10-15 | $63.36 | $63.76 | $62.43 | $62.46 | $62.46 | 1,859,191 |
| 2018-10-12 | $63.10 | $64.45 | $62.85 | $63.61 | $63.61 | 1,980,167 |
| 2018-10-11 | $62.27 | $63.63 | $61.42 | $61.96 | $61.96 | 2,859,462 |
| 2018-10-10 | $65.56 | $65.91 | $62.18 | $62.27 | $62.27 | 2,923,653 |
| 2018-10-09 | $67.61 | $68.65 | $67.02 | $67.04 | $67.04 | 2,062,287 |
| 2018-10-08 | $66.93 | $68.29 | $66.75 | $68.02 | $68.02 | 1,666,597 |
| 2018-10-05 | $66.60 | $67.28 | $66.22 | $66.87 | $66.87 | 1,754,356 |
| 2018-10-04 | $66.91 | $67.60 | $66.47 | $66.60 | $66.60 | 2,176,060 |
| 2018-10-03 | $67.81 | $68.34 | $66.11 | $68.08 | $68.08 | 2,455,356 |
| 2018-10-02 | $68.15 | $68.44 | $65.93 | $66.10 | $66.10 | 2,005,031 |
| 2018-10-01 | $68.84 | $69.06 | $68.03 | $68.36 | $68.36 | 1,782,846 |
| 2018-09-28 | $69.34 | $70.44 | $68.47 | $68.56 | $68.56 | 2,345,363 |
| 2018-09-27 | $68.15 | $70.15 | $67.50 | $69.46 | $69.46 | 2,683,153 |
| 2018-09-26 | $68.02 | $68.65 | $66.70 | $68.02 | $68.02 | 2,324,626 |
| 2018-09-25 | $67.32 | $68.43 | $66.17 | $68.01 | $68.01 | 5,205,883 |
| 2018-09-24 | $72.13 | $72.15 | $65.82 | $66.71 | $66.71 | 6,516,100 |
| 2018-09-21 | $72.93 | $73.63 | $72.38 | $72.69 | $72.69 | 1,996,595 |
| 2018-09-20 | $73.12 | $73.80 | $72.22 | $72.72 | $72.72 | 1,365,955 |
| 2018-09-19 | $73.00 | $73.47 | $72.21 | $73.05 | $73.05 | 1,097,904 |
| 2018-09-18 | $73.75 | $74.17 | $73.00 | $73.16 | $73.16 | 1,511,932 |
| 2018-09-17 | $73.45 | $73.65 | $72.52 | $73.36 | $73.36 | 1,614,560 |
| 2018-09-14 | $73.04 | $73.20 | $72.07 | $73.05 | $73.05 | 1,110,437 |
| 2018-09-13 | $73.44 | $74.04 | $72.13 | $72.60 | $72.60 | 1,503,763 |
| 2018-09-12 | $74.13 | $74.59 | $72.86 | $73.05 | $73.05 | 1,550,884 |
| 2018-09-11 | $73.59 | $74.13 | $72.93 | $73.95 | $73.95 | 1,559,566 |
| 2018-09-10 | $72.63 | $73.56 | $72.52 | $73.36 | $73.36 | 1,329,541 |
| 2018-09-07 | $72.50 | $73.60 | $71.77 | $72.36 | $72.36 | 1,394,950 |
| 2018-09-06 | $73.93 | $75.25 | $72.78 | $72.81 | $72.81 | 1,741,577 |
| 2018-09-05 | $72.27 | $73.36 | $71.56 | $73.24 | $73.24 | 2,470,555 |
| 2018-09-04 | $72.58 | $72.83 | $71.57 | $72.06 | $72.06 | 2,138,994 |
| 2018-08-31 | $71.98 | $73.34 | $71.66 | $72.62 | $72.62 | 1,755,027 |
| 2018-08-30 | $73.57 | $73.90 | $71.86 | $72.12 | $72.12 | 1,360,833 |
| 2018-08-29 | $73.61 | $73.91 | $72.15 | $73.71 | $73.71 | 1,423,654 |
| 2018-08-28 | $74.41 | $74.61 | $73.20 | $73.84 | $73.84 | 1,594,461 |
| 2018-08-27 | $75.32 | $75.40 | $73.99 | $74.43 | $74.43 | 1,329,232 |
| 2018-08-24 | $74.24 | $74.89 | $73.76 | $74.81 | $74.81 | 1,062,099 |
| 2018-08-23 | $74.20 | $74.71 | $73.78 | $74.24 | $74.24 | 972,349 |
| 2018-08-22 | $75.41 | $75.96 | $74.10 | $74.20 | $74.20 | 1,403,143 |
| 2018-08-21 | $74.96 | $75.94 | $74.71 | $75.41 | $75.41 | 1,563,894 |
| 2018-08-20 | $73.34 | $75.27 | $73.00 | $74.95 | $74.95 | 2,204,501 |
| 2018-08-17 | $72.18 | $73.31 | $71.64 | $72.98 | $72.98 | 2,038,508 |
| 2018-08-16 | $71.33 | $72.17 | $70.78 | $71.94 | $71.94 | 1,384,306 |
| 2018-08-15 | $72.61 | $72.75 | $70.82 | $71.32 | $71.32 | 1,973,163 |
| 2018-08-14 | $71.75 | $74.07 | $71.25 | $73.29 | $73.29 | 2,863,317 |
| 2018-08-13 | $72.66 | $72.90 | $71.33 | $71.41 | $71.41 | 2,022,294 |
| 2018-08-10 | $71.76 | $73.25 | $71.12 | $72.67 | $72.67 | 3,192,375 |
| 2018-08-09 | $70.50 | $73.18 | $70.31 | $72.34 | $72.34 | 4,254,556 |
| 2018-08-08 | $68.04 | $70.99 | $67.75 | $70.01 | $70.01 | 8,147,964 |
| 2018-08-07 | $65.00 | $66.04 | $64.22 | $65.60 | $65.60 | 3,396,259 |
| 2018-08-06 | $65.00 | $65.36 | $63.56 | $64.62 | $64.62 | 3,135,389 |
| 2018-08-03 | $65.10 | $65.30 | $63.96 | $64.24 | $64.24 | 2,546,155 |
| 2018-08-02 | $65.26 | $65.49 | $63.84 | $64.66 | $64.66 | 2,596,475 |
| 2018-08-01 | $66.37 | $67.05 | $65.49 | $65.76 | $65.76 | 2,047,615 |
| 2018-07-31 | $66.39 | $66.89 | $65.42 | $66.73 | $66.73 | 1,727,164 |
| 2018-07-30 | $66.86 | $66.97 | $65.90 | $66.17 | $66.17 | 1,193,635 |
| 2018-07-27 | $68.20 | $68.70 | $66.23 | $66.71 | $66.71 | 1,153,897 |
| 2018-07-26 | $68.36 | $69.35 | $67.90 | $68.34 | $68.34 | 1,098,514 |
| 2018-07-25 | $67.12 | $68.32 | $66.47 | $68.31 | $68.31 | 1,370,699 |
| 2018-07-24 | $68.04 | $69.82 | $67.08 | $67.28 | $67.28 | 2,818,758 |
| 2018-07-23 | $67.99 | $68.30 | $67.39 | $67.63 | $67.63 | 951,377 |
| 2018-07-20 | $68.04 | $68.70 | $67.50 | $67.63 | $67.63 | 1,284,954 |
| 2018-07-19 | $67.26 | $68.08 | $66.88 | $67.95 | $67.95 | 1,808,848 |
| 2018-07-18 | $67.71 | $67.81 | $65.73 | $67.07 | $67.07 | 2,205,137 |
| 2018-07-17 | $67.04 | $68.10 | $66.76 | $67.67 | $67.67 | 2,580,253 |
| 2018-07-16 | $66.48 | $67.27 | $66.46 | $67.17 | $67.17 | 1,433,958 |
| 2018-07-13 | $66.45 | $67.25 | $66.05 | $66.55 | $66.55 | 1,896,780 |
| 2018-07-12 | $67.33 | $67.34 | $66.15 | $66.44 | $66.44 | 1,818,501 |
| 2018-07-11 | $65.58 | $66.75 | $63.79 | $66.50 | $66.50 | 4,209,415 |
| 2018-07-10 | $67.66 | $67.86 | $66.85 | $67.31 | $67.31 | 1,810,045 |
| 2018-07-09 | $68.50 | $68.50 | $66.59 | $67.39 | $67.39 | 2,545,152 |
| 2018-07-06 | $66.02 | $67.21 | $65.65 | $66.97 | $66.97 | 2,041,625 |
| 2018-07-05 | $66.24 | $66.67 | $65.17 | $65.97 | $65.97 | 1,681,453 |
| 2018-07-03 | $66.65 | $67.14 | $65.75 | $65.88 | $65.88 | 1,102,128 |
| 2018-07-02 | $66.36 | $66.60 | $65.38 | $66.49 | $66.49 | 2,015,863 |
| 2018-06-29 | $67.87 | $68.08 | $66.57 | $66.60 | $66.60 | 1,994,402 |
| 2018-06-28 | $66.43 | $67.30 | $66.23 | $66.96 | $66.96 | 1,578,779 |
| 2018-06-27 | $68.50 | $68.78 | $66.67 | $66.80 | $66.80 | 1,916,672 |
| 2018-06-26 | $67.56 | $68.58 | $66.77 | $68.00 | $68.00 | 2,127,816 |
| 2018-06-25 | $68.05 | $68.08 | $66.01 | $66.71 | $66.71 | 2,788,785 |
| 2018-06-22 | $67.50 | $67.50 | $66.53 | $66.63 | $66.63 | 2,844,263 |
| 2018-06-21 | $67.24 | $68.60 | $67.13 | $67.27 | $67.27 | 1,760,010 |
| 2018-06-20 | $67.08 | $68.16 | $66.36 | $67.99 | $67.99 | 1,820,695 |
| 2018-06-19 | $67.53 | $68.01 | $66.52 | $67.02 | $67.02 | 3,130,319 |
| 2018-06-18 | $67.07 | $68.75 | $66.50 | $68.60 | $68.60 | 2,430,331 |
| 2018-06-15 | $65.31 | $67.68 | $65.20 | $67.52 | $67.52 | 2,575,146 |
| 2018-06-14 | $66.80 | $66.99 | $65.53 | $65.85 | $65.85 | 2,748,819 |
| 2018-06-13 | $68.03 | $68.40 | $66.56 | $66.82 | $66.82 | 3,219,291 |
| 2018-06-12 | $66.83 | $69.02 | $66.26 | $68.13 | $68.13 | 4,593,383 |
| 2018-06-11 | $64.60 | $66.59 | $64.45 | $66.35 | $66.35 | 2,358,148 |
| 2018-06-08 | $63.24 | $64.86 | $62.79 | $64.65 | $64.65 | 2,584,375 |
| 2018-06-07 | $63.61 | $64.58 | $63.13 | $63.43 | $63.43 | 2,861,973 |
| 2018-06-06 | $63.42 | $63.95 | $62.22 | $63.45 | $63.45 | 3,908,117 |
| 2018-06-05 | $60.40 | $63.91 | $59.65 | $63.53 | $63.53 | 5,546,726 |
| 2018-06-04 | $59.70 | $60.76 | $58.63 | $60.56 | $60.56 | 4,284,361 |
| 2018-06-01 | $57.60 | $60.25 | $57.10 | $59.84 | $59.84 | 7,312,702 |
| 2018-05-31 | $60.26 | $60.58 | $57.29 | $57.39 | $57.39 | 9,393,434 |
| 2018-05-30 | $61.95 | $63.29 | $58.89 | $60.41 | $60.41 | 18,263,250 |
| 2018-05-29 | $67.65 | $69.12 | $67.25 | $68.22 | $68.22 | 3,685,724 |
| 2018-05-25 | $68.37 | $69.25 | $68.34 | $68.64 | $68.64 | 3,248,757 |
| 2018-05-24 | $67.37 | $68.97 | $66.98 | $68.37 | $68.37 | 2,755,413 |
| 2018-05-23 | $65.52 | $67.54 | $65.05 | $67.32 | $67.32 | 2,004,105 |
| 2018-05-22 | $67.25 | $67.56 | $66.08 | $66.16 | $66.16 | 1,821,010 |
| 2018-05-21 | $66.54 | $67.29 | $65.79 | $67.08 | $67.08 | 1,707,217 |
| 2018-05-18 | $66.50 | $66.57 | $65.41 | $66.16 | $66.16 | 1,834,770 |
| 2018-05-17 | $65.82 | $67.49 | $65.82 | $66.71 | $66.71 | 2,036,274 |
| 2018-05-16 | $65.03 | $66.37 | $64.69 | $65.79 | $65.79 | 2,290,973 |
| 2018-05-15 | $62.72 | $64.57 | $62.71 | $64.45 | $64.45 | 2,003,892 |
| 2018-05-14 | $63.62 | $63.85 | $62.97 | $63.19 | $63.19 | 1,464,755 |
| 2018-05-11 | $62.86 | $63.34 | $62.41 | $63.08 | $63.08 | 1,648,372 |
| 2018-05-10 | $62.36 | $63.03 | $62.06 | $62.90 | $62.90 | 1,525,343 |
| 2018-05-09 | $61.44 | $62.71 | $61.34 | $62.38 | $62.38 | 1,832,715 |
| 2018-05-08 | $61.62 | $62.18 | $60.99 | $61.39 | $61.39 | 2,104,073 |
| 2018-05-07 | $61.61 | $61.78 | $60.22 | $61.55 | $61.55 | 2,413,369 |
| 2018-05-04 | $61.38 | $61.95 | $60.78 | $61.56 | $61.56 | 2,448,081 |
| 2018-05-03 | $64.05 | $64.05 | $61.08 | $61.42 | $61.42 | 4,158,630 |
| 2018-05-02 | $66.24 | $66.40 | $65.22 | $65.47 | $65.47 | 2,311,616 |
| 2018-05-01 | $67.61 | $67.70 | $65.52 | $66.40 | $66.40 | 2,740,609 |
| 2018-04-30 | $69.76 | $70.00 | $68.42 | $68.42 | $68.42 | 1,578,099 |
| 2018-04-27 | $68.46 | $69.94 | $68.41 | $69.06 | $69.06 | 1,527,784 |
| 2018-04-26 | $67.07 | $68.89 | $66.80 | $68.48 | $68.48 | 1,226,597 |
| 2018-04-25 | $67.83 | $67.84 | $66.66 | $66.91 | $66.91 | 1,670,061 |
| 2018-04-24 | $68.26 | $68.67 | $67.19 | $67.69 | $67.69 | 2,073,068 |
| 2018-04-23 | $67.34 | $68.33 | $66.66 | $67.85 | $67.85 | 2,819,808 |
| 2018-04-20 | $65.58 | $66.18 | $64.80 | $65.01 | $65.01 | 1,826,999 |
| 2018-04-19 | $65.61 | $65.99 | $65.08 | $65.71 | $65.71 | 1,218,957 |
| 2018-04-18 | $66.99 | $67.33 | $65.32 | $65.54 | $65.54 | 1,902,534 |
| 2018-04-17 | $66.17 | $67.00 | $65.67 | $66.84 | $66.84 | 1,561,809 |
| 2018-04-16 | $65.66 | $65.85 | $65.02 | $65.50 | $65.50 | 1,261,339 |
| 2018-04-13 | $66.45 | $66.58 | $65.01 | $65.38 | $65.38 | 1,157,558 |
| 2018-04-12 | $65.17 | $66.42 | $65.03 | $66.08 | $66.08 | 1,493,501 |
| 2018-04-11 | $64.91 | $66.10 | $64.77 | $65.10 | $65.10 | 1,309,103 |
| 2018-04-10 | $64.76 | $65.44 | $64.62 | $65.23 | $65.23 | 1,387,935 |
| 2018-04-09 | $65.21 | $65.44 | $64.20 | $64.27 | $64.27 | 1,874,198 |
| 2018-04-06 | $65.71 | $66.23 | $64.17 | $64.86 | $64.86 | 2,731,531 |
| 2018-04-05 | $64.42 | $66.22 | $64.38 | $66.02 | $66.02 | 1,694,137 |
| 2018-04-04 | $62.11 | $64.39 | $61.82 | $64.31 | $64.31 | 1,812,098 |
| 2018-04-03 | $62.05 | $63.00 | $61.83 | $62.83 | $62.83 | 1,766,042 |
| 2018-04-02 | $61.84 | $62.47 | $60.58 | $61.94 | $61.94 | 2,282,140 |
| 2018-03-29 | $61.66 | $62.33 | $61.50 | $62.08 | $62.08 | 1,780,949 |
| 2018-03-28 | $61.77 | $62.53 | $60.71 | $61.21 | $61.21 | 2,104,517 |
| 2018-03-27 | $62.96 | $62.96 | $61.09 | $61.51 | $61.51 | 945,257 |
| 2018-03-26 | $62.02 | $62.83 | $61.27 | $62.72 | $62.72 | 1,047,103 |
| 2018-03-23 | $62.27 | $62.77 | $61.00 | $61.15 | $61.15 | 1,427,875 |
| 2018-03-22 | $62.52 | $63.25 | $62.04 | $62.10 | $62.10 | 1,151,703 |
| 2018-03-21 | $62.87 | $64.54 | $62.48 | $63.26 | $63.26 | 1,617,244 |
| 2018-03-20 | $61.84 | $62.95 | $61.43 | $62.64 | $62.64 | 1,969,027 |
| 2018-03-19 | $61.56 | $62.99 | $61.29 | $61.75 | $61.75 | 1,549,563 |
| 2018-03-16 | $61.04 | $62.10 | $60.89 | $61.55 | $61.55 | 2,423,933 |
| 2018-03-15 | $61.36 | $61.58 | $60.80 | $60.84 | $60.84 | 1,220,533 |
| 2018-03-14 | $62.23 | $62.44 | $60.73 | $61.10 | $61.10 | 2,122,237 |
| 2018-03-13 | $61.94 | $62.90 | $61.79 | $62.28 | $62.28 | 1,397,466 |
| 2018-03-12 | $61.30 | $61.49 | $60.47 | $61.41 | $61.41 | 1,531,564 |
| 2018-03-09 | $60.99 | $61.73 | $60.79 | $61.40 | $61.40 | 1,713,169 |
| 2018-03-08 | $61.94 | $61.94 | $60.63 | $60.71 | $60.71 | 1,700,099 |
| 2018-03-07 | $61.42 | $61.84 | $60.81 | $61.67 | $61.67 | 2,029,924 |
| 2018-03-06 | $61.82 | $62.53 | $61.56 | $62.07 | $62.07 | 1,382,006 |
| 2018-03-05 | $61.44 | $62.23 | $60.91 | $61.91 | $61.91 | 2,800,608 |
| 2018-03-02 | $62.46 | $62.46 | $60.63 | $61.87 | $61.87 | 2,544,623 |
| 2018-03-01 | $62.88 | $63.68 | $62.02 | $63.24 | $63.24 | 2,476,203 |
| 2018-02-28 | $64.00 | $64.10 | $62.91 | $62.93 | $62.93 | 1,629,075 |
| 2018-02-27 | $65.21 | $65.69 | $63.59 | $63.62 | $63.62 | 1,720,434 |
| 2018-02-26 | $64.88 | $65.41 | $64.22 | $64.90 | $64.90 | 1,404,201 |
| 2018-02-23 | $64.19 | $64.81 | $63.73 | $64.72 | $64.72 | 1,436,173 |
| 2018-02-22 | $63.95 | $64.75 | $63.56 | $63.77 | $63.77 | 1,248,823 |
| 2018-02-21 | $63.75 | $65.26 | $63.60 | $63.61 | $63.61 | 1,715,185 |
| 2018-02-20 | $63.49 | $64.23 | $62.65 | $63.97 | $63.97 | 3,730,525 |
| 2018-02-16 | $64.40 | $64.45 | $63.26 | $63.90 | $63.90 | 3,042,779 |
| 2018-02-15 | $63.90 | $64.77 | $63.40 | $64.73 | $64.73 | 3,445,036 |
| 2018-02-14 | $62.27 | $63.48 | $61.82 | $63.38 | $63.38 | 3,041,054 |
| 2018-02-13 | $60.88 | $62.96 | $60.56 | $62.38 | $62.38 | 3,333,805 |
| 2018-02-12 | $60.13 | $61.54 | $59.40 | $60.89 | $60.89 | 3,655,757 |
| 2018-02-09 | $60.40 | $60.80 | $56.21 | $59.80 | $59.80 | 7,197,961 |
| 2018-02-08 | $65.84 | $66.19 | $59.98 | $60.03 | $60.03 | 5,990,998 |
| 2018-02-07 | $69.59 | $69.95 | $64.73 | $66.11 | $66.11 | 6,723,331 |
| 2018-02-06 | $63.00 | $66.07 | $62.00 | $65.44 | $65.44 | 4,957,107 |
| 2018-02-05 | $65.29 | $66.30 | $63.89 | $64.05 | $64.05 | 3,246,908 |
| 2018-02-02 | $65.46 | $66.59 | $64.84 | $65.27 | $65.27 | 2,474,996 |
| 2018-02-01 | $65.32 | $66.33 | $64.53 | $65.93 | $65.93 | 1,847,395 |
| 2018-01-31 | $66.92 | $67.14 | $65.27 | $66.00 | $66.00 | 2,357,261 |
| 2018-01-30 | $67.02 | $68.29 | $66.75 | $66.92 | $66.92 | 2,500,888 |
| 2018-01-29 | $67.68 | $68.19 | $67.01 | $67.20 | $67.20 | 1,140,560 |
| 2018-01-26 | $67.35 | $68.35 | $67.12 | $68.14 | $68.14 | 1,088,848 |
| 2018-01-25 | $67.74 | $67.96 | $66.87 | $67.04 | $67.04 | 960,338 |
| 2018-01-24 | $67.50 | $68.31 | $66.43 | $67.27 | $67.27 | 1,681,112 |
| 2018-01-23 | $65.50 | $67.02 | $65.39 | $66.96 | $66.96 | 1,122,626 |
| 2018-01-22 | $65.77 | $66.55 | $65.43 | $65.70 | $65.70 | 1,700,456 |
| 2018-01-19 | $65.26 | $65.96 | $64.81 | $65.86 | $65.86 | 1,654,182 |
| 2018-01-18 | $64.78 | $65.06 | $64.29 | $65.01 | $65.01 | 1,522,437 |
| 2018-01-17 | $64.02 | $65.20 | $63.74 | $64.63 | $64.63 | 1,773,251 |
| 2018-01-16 | $65.01 | $65.37 | $63.63 | $63.84 | $63.84 | 1,677,479 |
| 2018-01-12 | $65.03 | $65.25 | $64.42 | $65.24 | $65.24 | 1,201,136 |
| 2018-01-11 | $63.92 | $64.90 | $63.65 | $64.44 | $64.44 | 1,635,143 |
| 2018-01-10 | $64.31 | $64.31 | $63.47 | $63.92 | $63.92 | 1,063,458 |
| 2018-01-09 | $64.72 | $64.77 | $63.79 | $63.82 | $63.82 | 1,158,776 |
| 2018-01-08 | $64.24 | $64.87 | $63.92 | $64.80 | $64.80 | 2,137,117 |
| 2018-01-05 | $64.05 | $64.33 | $63.73 | $63.92 | $63.92 | 1,459,814 |
| 2018-01-04 | $63.80 | $64.19 | $63.01 | $64.08 | $64.08 | 2,004,290 |
| 2018-01-03 | $64.10 | $64.36 | $63.69 | $63.80 | $63.80 | 1,958,480 |
| 2018-01-02 | $63.18 | $64.08 | $62.73 | $64.03 | $64.03 | 1,639,033 |
| 2017-12-29 | $63.70 | $63.85 | $62.93 | $62.95 | $62.95 | 1,310,886 |
| 2017-12-28 | $63.60 | $63.89 | $63.36 | $63.55 | $63.55 | 1,001,071 |
| 2017-12-27 | $64.00 | $64.13 | $63.36 | $63.59 | $63.59 | 812,850 |
| 2017-12-26 | $63.77 | $64.30 | $63.56 | $63.98 | $63.98 | 1,437,260 |
| 2017-12-22 | $64.00 | $64.14 | $63.28 | $63.40 | $63.40 | 1,019,625 |
| 2017-12-21 | $63.72 | $64.25 | $63.60 | $64.03 | $64.03 | 1,266,253 |
| 2017-12-20 | $63.72 | $63.98 | $63.19 | $63.72 | $63.72 | 1,487,569 |
| 2017-12-19 | $63.40 | $63.53 | $62.73 | $63.36 | $63.36 | 1,909,663 |
| 2017-12-18 | $62.22 | $63.20 | $61.99 | $63.19 | $63.19 | 2,380,412 |
| 2017-12-15 | $61.94 | $62.05 | $61.56 | $61.65 | $61.65 | 2,685,068 |
| 2017-12-14 | $61.99 | $62.30 | $61.05 | $61.41 | $61.41 | 3,351,391 |
| 2017-12-13 | $60.96 | $61.36 | $60.80 | $61.10 | $61.10 | 1,628,144 |
| 2017-12-12 | $61.08 | $61.39 | $60.62 | $61.12 | $61.12 | 2,167,703 |
| 2017-12-11 | $61.55 | $61.75 | $60.62 | $61.04 | $61.04 | 2,979,357 |
| 2017-12-08 | $60.35 | $62.10 | $60.23 | $61.81 | $61.81 | 4,028,382 |
| 2017-12-07 | $60.05 | $60.51 | $59.70 | $59.95 | $59.95 | 2,649,322 |
| 2017-12-06 | $59.88 | $60.08 | $59.33 | $59.85 | $59.85 | 2,153,019 |
| 2017-12-05 | $59.49 | $60.30 | $58.94 | $59.81 | $59.81 | 3,015,847 |
| 2017-12-04 | $59.00 | $59.61 | $58.66 | $58.79 | $58.79 | 2,553,132 |
| 2017-12-01 | $58.71 | $58.97 | $57.78 | $57.98 | $57.98 | 2,421,167 |
| 2017-11-30 | $58.60 | $59.27 | $58.03 | $58.44 | $58.44 | 3,496,034 |
| 2017-11-29 | $57.87 | $58.81 | $57.78 | $58.65 | $58.65 | 2,566,663 |
| 2017-11-28 | $56.83 | $57.92 | $56.60 | $57.87 | $57.87 | 2,774,340 |
| 2017-11-27 | $57.00 | $57.37 | $56.45 | $56.61 | $56.61 | 1,520,339 |
| 2017-11-24 | $56.61 | $57.10 | $56.16 | $56.61 | $56.61 | 917,145 |
| 2017-11-22 | $56.18 | $56.62 | $55.94 | $56.61 | $56.61 | 1,383,014 |
| 2017-11-21 | $56.45 | $56.69 | $55.91 | $56.33 | $56.33 | 1,690,793 |
| 2017-11-20 | $56.06 | $56.72 | $55.84 | $56.15 | $56.15 | 2,367,385 |
| 2017-11-17 | $56.04 | $56.43 | $55.57 | $56.29 | $56.29 | 1,622,854 |
| 2017-11-16 | $55.20 | $56.14 | $54.80 | $55.76 | $55.76 | 1,920,710 |
| 2017-11-15 | $54.66 | $55.39 | $54.14 | $55.18 | $55.18 | 2,331,239 |
| 2017-11-14 | $53.91 | $54.92 | $53.76 | $54.89 | $54.89 | 1,649,866 |
| 2017-11-13 | $54.77 | $54.81 | $53.97 | $54.09 | $54.09 | 2,254,222 |
| 2017-11-10 | $54.57 | $55.01 | $54.39 | $54.71 | $54.71 | 2,597,686 |
| 2017-11-09 | $53.73 | $54.90 | $53.50 | $54.53 | $54.53 | 3,167,833 |
| 2017-11-08 | $54.40 | $54.50 | $53.77 | $53.95 | $53.95 | 3,066,136 |
| 2017-11-07 | $54.89 | $55.25 | $53.37 | $54.64 | $54.64 | 3,933,174 |
| 2017-11-06 | $52.31 | $55.01 | $51.74 | $54.62 | $54.62 | 17,158,867 |
| 2017-11-03 | $47.93 | $48.27 | $47.49 | $47.62 | $47.62 | 3,981,771 |
| 2017-11-02 | $48.85 | $49.02 | $47.56 | $47.93 | $47.93 | 3,200,865 |
| 2017-11-01 | $49.31 | $49.40 | $48.22 | $48.48 | $48.48 | 2,549,794 |
| 2017-10-31 | $48.85 | $49.19 | $48.51 | $48.81 | $48.81 | 1,821,378 |
| 2017-10-30 | $48.88 | $49.28 | $48.48 | $48.80 | $48.80 | 2,735,129 |
| 2017-10-27 | $49.67 | $49.78 | $48.75 | $49.02 | $49.02 | 1,108,919 |
| 2017-10-26 | $49.81 | $50.03 | $49.54 | $49.76 | $49.76 | 1,380,820 |
| 2017-10-25 | $49.65 | $49.76 | $48.76 | $49.73 | $49.73 | 1,338,918 |
| 2017-10-24 | $49.73 | $49.82 | $49.33 | $49.80 | $49.80 | 979,246 |
| 2017-10-23 | $49.95 | $50.17 | $49.42 | $49.44 | $49.44 | 1,307,438 |
| 2017-10-20 | $49.20 | $49.97 | $49.02 | $49.95 | $49.95 | 2,208,833 |
| 2017-10-19 | $48.89 | $49.15 | $48.69 | $48.84 | $48.84 | 1,302,355 |
| 2017-10-18 | $49.21 | $49.98 | $48.86 | $49.13 | $49.13 | 2,076,663 |
| 2017-10-17 | $48.41 | $49.00 | $48.15 | $48.99 | $48.99 | 2,169,804 |
| 2017-10-16 | $47.67 | $48.72 | $47.67 | $48.62 | $48.62 | 2,789,702 |
| 2017-10-13 | $47.44 | $48.15 | $47.21 | $47.77 | $47.77 | 1,993,639 |
| 2017-10-12 | $47.03 | $47.67 | $46.80 | $47.65 | $47.65 | 2,853,656 |
| 2017-10-11 | $47.33 | $47.48 | $46.70 | $47.00 | $47.00 | 1,957,893 |
| 2017-10-10 | $47.30 | $47.68 | $47.16 | $47.56 | $47.56 | 1,088,614 |
| 2017-10-09 | $47.50 | $47.69 | $46.95 | $47.30 | $47.30 | 794,307 |
| 2017-10-06 | $47.60 | $47.67 | $47.02 | $47.48 | $47.48 | 1,388,510 |
| 2017-10-05 | $47.53 | $47.76 | $47.30 | $47.61 | $47.61 | 1,735,964 |
| 2017-10-04 | $47.55 | $47.83 | $47.25 | $47.53 | $47.53 | 1,043,058 |
| 2017-10-03 | $48.20 | $48.27 | $47.36 | $47.60 | $47.60 | 1,302,668 |
| 2017-10-02 | $48.06 | $48.24 | $47.74 | $48.17 | $48.17 | 1,339,411 |
| 2017-09-29 | $48.03 | $48.08 | $47.70 | $47.85 | $47.85 | 1,604,413 |
| 2017-09-28 | $48.38 | $48.45 | $47.68 | $47.71 | $47.71 | 1,853,935 |
| 2017-09-27 | $47.79 | $48.59 | $47.36 | $48.55 | $48.55 | 2,454,720 |
| 2017-09-26 | $46.47 | $47.44 | $46.19 | $47.03 | $47.03 | 2,120,457 |
| 2017-09-25 | $46.07 | $46.67 | $45.77 | $45.87 | $45.87 | 1,509,922 |
| 2017-09-22 | $45.75 | $46.24 | $45.46 | $46.16 | $46.16 | 1,395,489 |
| 2017-09-21 | $46.10 | $46.27 | $45.52 | $45.92 | $45.92 | 1,626,890 |
| 2017-09-20 | $45.95 | $46.42 | $45.41 | $46.11 | $46.11 | 2,082,995 |
| 2017-09-19 | $46.52 | $47.24 | $45.74 | $46.18 | $46.18 | 3,854,227 |
| 2017-09-18 | $45.00 | $45.00 | $44.29 | $44.65 | $44.65 | 1,984,071 |
| 2017-09-15 | $44.34 | $44.93 | $43.58 | $44.92 | $44.92 | 4,357,512 |
| 2017-09-14 | $43.64 | $44.49 | $43.43 | $44.42 | $44.42 | 3,616,641 |
| 2017-09-13 | $42.60 | $42.99 | $42.55 | $42.92 | $42.92 | 1,359,226 |
| 2017-09-12 | $42.32 | $42.84 | $42.00 | $42.57 | $42.57 | 1,386,576 |
| 2017-09-11 | $42.32 | $42.97 | $42.29 | $42.69 | $42.69 | 1,539,234 |
| 2017-09-08 | $42.38 | $42.52 | $42.01 | $42.15 | $42.15 | 1,267,322 |
| 2017-09-07 | $42.90 | $42.96 | $42.23 | $42.37 | $42.37 | 1,408,550 |
| 2017-09-06 | $42.62 | $42.79 | $42.34 | $42.65 | $42.65 | 1,570,293 |
| 2017-09-05 | $42.52 | $42.82 | $41.81 | $42.45 | $42.45 | 2,371,140 |
| 2017-09-01 | $42.44 | $43.24 | $42.39 | $42.81 | $42.81 | 1,627,209 |
| 2017-08-31 | $42.05 | $42.61 | $42.05 | $42.22 | $42.22 | 1,625,756 |
| 2017-08-30 | $42.31 | $42.38 | $41.89 | $42.07 | $42.07 | 2,239,430 |
| 2017-08-29 | $42.05 | $42.48 | $41.77 | $42.32 | $42.32 | 1,131,846 |
| 2017-08-28 | $42.05 | $42.53 | $42.04 | $42.46 | $42.46 | 1,142,509 |
| 2017-08-25 | $41.98 | $42.67 | $41.98 | $42.29 | $42.29 | 1,302,941 |
| 2017-08-24 | $42.05 | $42.58 | $41.51 | $41.79 | $41.79 | 2,075,333 |
| 2017-08-23 | $41.82 | $42.13 | $41.47 | $41.66 | $41.66 | 1,457,444 |
| 2017-08-22 | $42.17 | $42.33 | $41.61 | $41.80 | $41.80 | 1,713,315 |
| 2017-08-21 | $42.14 | $42.54 | $41.84 | $41.95 | $41.95 | 1,979,591 |
| 2017-08-18 | $43.05 | $43.05 | $41.56 | $41.96 | $41.96 | 2,661,559 |
| 2017-08-17 | $43.90 | $44.17 | $43.32 | $43.35 | $43.35 | 2,106,123 |
| 2017-08-16 | $44.38 | $44.58 | $43.90 | $44.03 | $44.03 | 2,095,937 |
| 2017-08-15 | $44.52 | $44.85 | $43.98 | $44.03 | $44.03 | 2,456,164 |
| 2017-08-14 | $44.80 | $45.83 | $44.54 | $45.02 | $45.02 | 2,872,249 |
| 2017-08-11 | $44.90 | $45.77 | $44.58 | $44.69 | $44.69 | 2,651,351 |
| 2017-08-10 | $45.38 | $45.46 | $44.68 | $45.16 | $45.16 | 4,377,616 |
| 2017-08-09 | $44.98 | $46.26 | $44.76 | $45.78 | $45.78 | 5,360,310 |
| 2017-08-08 | $43.95 | $45.73 | $42.71 | $45.25 | $45.25 | 14,431,703 |
| 2017-08-07 | $36.90 | $37.64 | $36.76 | $37.23 | $37.23 | 3,582,680 |
| 2017-08-04 | $36.56 | $37.15 | $36.46 | $36.80 | $36.80 | 1,979,669 |
| 2017-08-03 | $36.20 | $36.71 | $35.73 | $36.45 | $36.45 | 2,832,935 |
| 2017-08-02 | $36.80 | $36.95 | $36.32 | $36.35 | $36.35 | 1,593,723 |
| 2017-08-01 | $36.45 | $36.94 | $36.33 | $36.76 | $36.76 | 2,187,876 |
| 2017-07-31 | $36.68 | $36.78 | $36.00 | $36.44 | $36.44 | 1,903,300 |
| 2017-07-28 | $36.14 | $36.72 | $36.01 | $36.55 | $36.55 | 1,489,483 |
| 2017-07-27 | $35.51 | $36.30 | $35.30 | $36.20 | $36.20 | 1,816,904 |
| 2017-07-26 | $35.18 | $35.86 | $34.65 | $35.50 | $35.50 | 2,866,387 |
| 2017-07-25 | $34.10 | $35.13 | $33.35 | $34.93 | $34.93 | 4,678,798 |
| 2017-07-24 | $35.06 | $35.22 | $34.63 | $34.91 | $34.91 | 1,094,506 |
| 2017-07-21 | $35.08 | $35.43 | $34.64 | $35.18 | $35.18 | 1,250,819 |
| 2017-07-20 | $34.87 | $35.14 | $34.72 | $35.02 | $35.02 | 829,607 |
| 2017-07-19 | $34.23 | $34.74 | $34.17 | $34.73 | $34.73 | 948,026 |
| 2017-07-18 | $34.42 | $34.44 | $34.07 | $34.20 | $34.20 | 1,093,534 |
| 2017-07-17 | $34.05 | $35.02 | $34.03 | $34.51 | $34.51 | 1,673,629 |
| 2017-07-14 | $33.59 | $34.11 | $33.53 | $34.03 | $34.03 | 1,615,321 |
| 2017-07-13 | $33.43 | $33.80 | $33.30 | $33.46 | $33.46 | 1,523,992 |
| 2017-07-12 | $33.24 | $33.83 | $33.22 | $33.29 | $33.29 | 2,127,567 |
| 2017-07-11 | $35.12 | $35.20 | $32.81 | $33.25 | $33.25 | 7,037,803 |
| 2017-07-10 | $35.80 | $36.03 | $35.40 | $35.89 | $35.89 | 1,682,733 |
| 2017-07-07 | $35.69 | $36.24 | $35.42 | $36.04 | $36.04 | 1,230,424 |
| 2017-07-06 | $36.34 | $36.35 | $35.46 | $35.49 | $35.49 | 1,793,868 |
| 2017-07-05 | $36.22 | $36.44 | $36.16 | $36.41 | $36.41 | 1,890,011 |
| 2017-07-03 | $36.23 | $36.68 | $36.02 | $36.25 | $36.25 | 1,018,569 |
| 2017-06-30 | $36.15 | $36.43 | $35.84 | $36.25 | $36.25 | 1,772,195 |
| 2017-06-29 | $36.10 | $36.16 | $35.56 | $35.70 | $35.70 | 1,333,892 |
| 2017-06-28 | $35.95 | $36.40 | $35.83 | $35.98 | $35.98 | 1,459,989 |
| 2017-06-27 | $35.61 | $35.89 | $35.45 | $35.75 | $35.75 | 1,553,402 |
| 2017-06-26 | $35.38 | $35.93 | $35.38 | $35.66 | $35.66 | 1,218,696 |
| 2017-06-23 | $34.97 | $35.51 | $34.70 | $35.34 | $35.34 | 3,052,846 |
| 2017-06-22 | $34.56 | $35.06 | $34.37 | $34.83 | $34.83 | 983,378 |
| 2017-06-21 | $34.68 | $34.85 | $34.24 | $34.52 | $34.52 | 1,127,249 |
| 2017-06-20 | $35.02 | $35.02 | $34.17 | $34.54 | $34.54 | 1,693,783 |
| 2017-06-19 | $34.61 | $35.02 | $34.47 | $34.94 | $34.94 | 1,568,452 |
| 2017-06-16 | $34.55 | $34.61 | $33.83 | $34.60 | $34.60 | 3,224,033 |
| 2017-06-15 | $34.37 | $34.87 | $34.15 | $34.68 | $34.68 | 2,271,418 |
| 2017-06-14 | $34.85 | $34.90 | $34.11 | $34.56 | $34.56 | 1,925,942 |
| 2017-06-13 | $35.37 | $35.40 | $34.66 | $34.77 | $34.77 | 2,352,803 |
| 2017-06-12 | $35.70 | $36.41 | $35.32 | $35.40 | $35.40 | 2,792,517 |
| 2017-06-09 | $35.05 | $36.22 | $35.01 | $35.70 | $35.70 | 4,844,735 |
| 2017-06-08 | $34.21 | $35.20 | $34.21 | $35.09 | $35.09 | 5,282,515 |
| 2017-06-07 | $34.80 | $35.01 | $34.12 | $34.21 | $34.21 | 3,163,840 |
| 2017-06-06 | $34.34 | $35.28 | $34.23 | $34.62 | $34.62 | 4,356,746 |
| 2017-06-05 | $32.94 | $34.82 | $32.90 | $34.49 | $34.49 | 5,491,303 |
| 2017-06-02 | $33.08 | $33.32 | $32.80 | $33.05 | $33.05 | 3,901,322 |
| 2017-06-01 | $33.22 | $33.57 | $32.50 | $33.08 | $33.08 | 5,205,222 |
| 2017-05-31 | $33.16 | $33.85 | $32.38 | $33.18 | $33.18 | 15,858,615 |
| 2017-05-30 | $36.81 | $37.10 | $36.02 | $36.27 | $36.27 | 3,631,897 |
| 2017-05-26 | $36.50 | $36.79 | $35.80 | $36.76 | $36.76 | 1,546,855 |
| 2017-05-25 | $37.16 | $37.40 | $36.47 | $36.63 | $36.63 | 1,771,304 |
| 2017-05-24 | $36.70 | $36.91 | $36.41 | $36.75 | $36.75 | 1,354,590 |
| 2017-05-23 | $36.98 | $37.60 | $36.79 | $36.97 | $36.97 | 1,766,706 |
| 2017-05-22 | $36.42 | $37.07 | $36.42 | $36.87 | $36.87 | 1,656,441 |
| 2017-05-19 | $35.66 | $36.66 | $35.66 | $36.41 | $36.41 | 1,922,215 |
| 2017-05-18 | $35.92 | $36.29 | $35.38 | $35.45 | $35.45 | 2,141,586 |
| 2017-05-17 | $35.95 | $36.28 | $35.64 | $35.82 | $35.82 | 1,761,577 |
| 2017-05-16 | $36.40 | $36.42 | $35.62 | $35.95 | $35.95 | 2,211,000 |
| 2017-05-15 | $36.75 | $36.92 | $36.34 | $36.47 | $36.47 | 2,300,046 |
| 2017-05-12 | $36.95 | $37.13 | $36.41 | $36.74 | $36.74 | 2,261,970 |
| 2017-05-11 | $38.08 | $38.09 | $36.66 | $37.18 | $37.18 | 2,417,712 |
| 2017-05-10 | $38.35 | $38.67 | $37.53 | $38.23 | $38.23 | 2,634,074 |
| 2017-05-09 | $38.29 | $38.97 | $38.16 | $38.65 | $38.65 | 1,292,003 |
| 2017-05-08 | $38.31 | $38.54 | $38.14 | $38.24 | $38.24 | 1,760,625 |
| 2017-05-05 | $37.59 | $38.14 | $37.40 | $38.10 | $38.10 | 1,830,730 |
| 2017-05-04 | $37.36 | $37.59 | $37.02 | $37.51 | $37.51 | 936,275 |
| 2017-05-03 | $37.85 | $38.14 | $37.01 | $37.18 | $37.18 | 1,283,453 |
| 2017-05-02 | $37.11 | $38.50 | $37.00 | $37.90 | $37.90 | 2,109,578 |
| 2017-05-01 | $37.43 | $37.45 | $36.61 | $36.72 | $36.72 | 1,273,754 |
| 2017-04-28 | $37.98 | $38.05 | $37.23 | $37.33 | $37.33 | 1,382,822 |
| 2017-04-27 | $38.09 | $38.30 | $37.63 | $38.01 | $38.01 | 1,345,519 |
| 2017-04-26 | $37.48 | $38.46 | $37.33 | $38.05 | $38.05 | 2,145,055 |
| 2017-04-25 | $36.82 | $37.65 | $36.81 | $37.47 | $37.47 | 2,581,053 |
| 2017-04-24 | $37.16 | $37.22 | $36.52 | $36.65 | $36.65 | 1,754,376 |
| 2017-04-21 | $37.56 | $37.56 | $36.58 | $36.76 | $36.76 | 1,493,227 |
| 2017-04-20 | $37.10 | $37.95 | $37.08 | $37.58 | $37.58 | 1,917,650 |
| 2017-04-19 | $36.81 | $37.13 | $36.38 | $36.87 | $36.87 | 1,879,424 |
| 2017-04-18 | $37.05 | $37.07 | $36.65 | $36.90 | $36.90 | 1,623,215 |
| 2017-04-17 | $37.61 | $37.65 | $37.04 | $37.32 | $37.32 | 1,127,092 |
| 2017-04-13 | $37.72 | $37.92 | $37.33 | $37.56 | $37.56 | 1,246,049 |
| 2017-04-12 | $37.88 | $37.95 | $37.57 | $37.78 | $37.78 | 1,152,248 |
| 2017-04-11 | $37.35 | $37.82 | $37.19 | $37.76 | $37.76 | 1,139,828 |
| 2017-04-10 | $37.70 | $37.91 | $36.96 | $37.29 | $37.29 | 1,526,800 |
| 2017-04-07 | $37.00 | $37.60 | $36.91 | $37.55 | $37.55 | 1,818,146 |
| 2017-04-06 | $36.98 | $37.58 | $36.91 | $37.07 | $37.07 | 1,606,424 |
| 2017-04-05 | $36.89 | $37.48 | $36.74 | $36.84 | $36.84 | 1,668,821 |
| 2017-04-04 | $37.65 | $37.82 | $36.61 | $36.82 | $36.82 | 2,430,356 |
| 2017-04-03 | $38.16 | $38.25 | $37.74 | $38.04 | $38.04 | 1,439,242 |
| 2017-03-31 | $38.24 | $38.35 | $38.05 | $38.11 | $38.11 | 1,368,922 |
| 2017-03-30 | $37.98 | $38.46 | $37.98 | $38.13 | $38.13 | 1,684,498 |
| 2017-03-29 | $38.14 | $38.59 | $38.05 | $38.28 | $38.28 | 1,746,791 |
| 2017-03-28 | $37.79 | $38.49 | $37.68 | $38.35 | $38.35 | 1,739,629 |
| 2017-03-27 | $37.30 | $38.17 | $37.27 | $37.80 | $37.80 | 1,756,920 |
| 2017-03-24 | $37.23 | $37.67 | $37.02 | $37.56 | $37.56 | 1,163,302 |
| 2017-03-23 | $36.97 | $37.61 | $36.94 | $37.23 | $37.23 | 1,752,518 |
| 2017-03-22 | $36.54 | $36.63 | $36.10 | $36.58 | $36.58 | 1,482,150 |
| 2017-03-21 | $37.40 | $37.55 | $36.36 | $36.74 | $36.74 | 2,449,590 |
| 2017-03-20 | $37.82 | $37.94 | $37.13 | $37.39 | $37.39 | 1,596,069 |
| 2017-03-17 | $37.72 | $37.99 | $37.39 | $37.83 | $37.83 | 2,739,053 |
| 2017-03-16 | $37.54 | $38.16 | $37.42 | $37.74 | $37.74 | 2,648,088 |
| 2017-03-15 | $37.17 | $37.83 | $37.03 | $37.61 | $37.61 | 2,220,067 |
| 2017-03-14 | $36.72 | $37.81 | $36.72 | $37.21 | $37.21 | 2,615,660 |
| 2017-03-13 | $36.93 | $37.29 | $36.80 | $36.92 | $36.92 | 2,811,277 |
| 2017-03-10 | $36.65 | $37.09 | $36.58 | $36.85 | $36.85 | 2,959,031 |
| 2017-03-09 | $36.50 | $36.65 | $36.03 | $36.46 | $36.46 | 3,561,796 |
| 2017-03-08 | $36.23 | $36.59 | $36.04 | $36.40 | $36.40 | 2,521,656 |
| 2017-03-07 | $36.39 | $36.58 | $35.91 | $36.02 | $36.02 | 2,150,361 |
| 2017-03-06 | $36.43 | $36.80 | $36.26 | $36.51 | $36.51 | 2,032,651 |
| 2017-03-03 | $37.25 | $37.44 | $36.17 | $36.41 | $36.41 | 1,735,443 |
| 2017-03-02 | $36.93 | $37.12 | $36.71 | $37.03 | $37.03 | 3,022,586 |
| 2017-03-01 | $36.87 | $37.06 | $36.44 | $36.90 | $36.90 | 7,014,188 |
| 2017-02-28 | $37.50 | $37.57 | $36.37 | $36.50 | $36.50 | 3,577,850 |
| 2017-02-27 | $37.45 | $37.99 | $37.35 | $37.60 | $37.60 | 4,222,158 |
| 2017-02-24 | $37.37 | $37.78 | $37.02 | $37.30 | $37.30 | 2,638,044 |
| 2017-02-23 | $38.16 | $38.44 | $37.21 | $37.28 | $37.28 | 3,656,016 |
| 2017-02-22 | $38.29 | $38.42 | $37.71 | $37.92 | $37.92 | 1,939,365 |
| 2017-02-21 | $38.30 | $39.64 | $38.05 | $38.31 | $38.31 | 2,722,791 |
| 2017-02-17 | $37.95 | $38.44 | $37.81 | $38.30 | $38.30 | 2,465,465 |
| 2017-02-16 | $38.60 | $39.22 | $37.80 | $38.21 | $38.21 | 2,931,558 |
| 2017-02-15 | $37.83 | $38.32 | $37.83 | $38.05 | $38.05 | 2,624,559 |
| 2017-02-14 | $37.64 | $38.30 | $37.63 | $38.10 | $38.10 | 3,075,547 |
| 2017-02-13 | $38.29 | $38.45 | $37.57 | $37.60 | $37.60 | 3,586,957 |
| 2017-02-10 | $38.48 | $38.91 | $37.96 | $38.38 | $38.38 | 3,958,591 |
| 2017-02-09 | $37.87 | $38.87 | $37.87 | $38.27 | $38.27 | 3,734,061 |
| 2017-02-08 | $36.76 | $38.66 | $36.42 | $37.87 | $37.87 | 9,807,631 |
| 2017-02-07 | $36.09 | $36.82 | $34.92 | $36.82 | $36.82 | 21,436,400 |
| 2017-02-06 | $41.05 | $41.36 | $40.75 | $41.28 | $41.28 | 2,870,164 |
| 2017-02-03 | $40.85 | $41.55 | $40.43 | $41.02 | $41.02 | 1,724,944 |
| 2017-02-02 | $41.12 | $41.56 | $40.88 | $40.89 | $40.89 | 2,194,460 |
| 2017-02-01 | $42.18 | $42.32 | $41.20 | $41.34 | $41.34 | 2,426,123 |
| 2017-01-31 | $41.55 | $42.82 | $41.21 | $42.81 | $42.81 | 2,602,157 |
| 2017-01-30 | $41.58 | $41.88 | $41.19 | $41.79 | $41.79 | 1,242,430 |
| 2017-01-27 | $42.12 | $42.31 | $41.40 | $41.53 | $41.53 | 1,220,459 |
| 2017-01-26 | $42.98 | $43.07 | $41.91 | $42.06 | $42.06 | 1,899,963 |
| 2017-01-25 | $43.68 | $43.73 | $42.77 | $42.80 | $42.80 | 1,675,694 |
| 2017-01-24 | $42.70 | $43.43 | $42.36 | $43.40 | $43.40 | 2,413,286 |
| 2017-01-23 | $42.21 | $42.96 | $42.01 | $42.56 | $42.56 | 1,418,846 |
| 2017-01-20 | $42.23 | $42.61 | $41.65 | $42.46 | $42.46 | 2,378,286 |
| 2017-01-19 | $43.15 | $43.47 | $42.02 | $42.03 | $42.03 | 1,935,263 |
| 2017-01-18 | $43.85 | $43.85 | $42.31 | $43.23 | $43.23 | 2,159,175 |
| 2017-01-17 | $42.33 | $44.25 | $42.26 | $43.56 | $43.56 | 2,292,082 |
| 2017-01-13 | $42.69 | $43.18 | $42.29 | $42.39 | $42.39 | 1,359,360 |
| 2017-01-12 | $42.67 | $43.20 | $42.51 | $42.65 | $42.65 | 1,332,907 |
| 2017-01-11 | $43.72 | $43.72 | $42.75 | $42.87 | $42.87 | 2,088,388 |
| 2017-01-10 | $42.04 | $43.88 | $42.04 | $43.38 | $43.38 | 2,952,261 |
| 2017-01-09 | $42.44 | $42.56 | $41.85 | $42.04 | $42.04 | 2,137,763 |
| 2017-01-06 | $42.18 | $42.76 | $42.12 | $42.47 | $42.47 | 2,562,292 |
| 2017-01-05 | $42.65 | $42.71 | $40.81 | $42.10 | $42.10 | 3,695,904 |
| 2017-01-04 | $43.20 | $43.93 | $43.20 | $43.50 | $43.50 | 2,146,867 |
| 2017-01-03 | $42.78 | $43.45 | $42.10 | $43.08 | $43.08 | 1,929,634 |
| 2016-12-30 | $42.78 | $43.20 | $42.67 | $42.98 | $42.98 | 1,466,703 |
| 2016-12-29 | $43.08 | $43.38 | $42.45 | $42.84 | $42.84 | 1,232,594 |
| 2016-12-28 | $43.06 | $43.33 | $41.95 | $43.14 | $43.14 | 2,257,369 |
| 2016-12-27 | $42.48 | $43.60 | $42.34 | $42.92 | $42.92 | 1,204,722 |
| 2016-12-23 | $42.81 | $43.56 | $42.59 | $42.84 | $42.84 | 1,407,718 |
| 2016-12-22 | $44.02 | $44.25 | $42.64 | $42.75 | $42.75 | 3,058,741 |
| 2016-12-21 | $44.37 | $44.40 | $43.55 | $44.21 | $44.21 | 1,932,182 |
| 2016-12-20 | $44.94 | $45.00 | $43.87 | $44.26 | $44.26 | 2,391,801 |
| 2016-12-19 | $45.22 | $45.83 | $44.64 | $44.85 | $44.85 | 2,030,375 |
| 2016-12-16 | $46.13 | $46.43 | $45.04 | $45.21 | $45.21 | 3,792,131 |
| 2016-12-15 | $47.30 | $47.36 | $45.51 | $46.01 | $46.01 | 2,904,416 |
| 2016-12-14 | $47.85 | $48.95 | $47.21 | $47.30 | $47.30 | 1,769,293 |
| 2016-12-13 | $47.93 | $48.44 | $47.55 | $47.88 | $47.88 | 1,676,575 |
| 2016-12-12 | $49.17 | $49.25 | $47.49 | $47.87 | $47.87 | 2,493,620 |
| 2016-12-09 | $50.80 | $51.42 | $49.19 | $49.36 | $49.36 | 1,869,203 |
| 2016-12-08 | $49.11 | $51.06 | $48.99 | $50.61 | $50.61 | 3,628,671 |
| 2016-12-07 | $48.06 | $48.94 | $47.84 | $48.91 | $48.91 | 2,049,083 |
| 2016-12-06 | $48.30 | $48.53 | $47.91 | $48.37 | $48.37 | 1,987,774 |
| 2016-12-05 | $46.55 | $48.50 | $46.31 | $48.47 | $48.47 | 3,012,060 |
| 2016-12-02 | $46.32 | $46.53 | $46.03 | $46.20 | $46.20 | 1,951,942 |
| 2016-12-01 | $46.50 | $47.20 | $45.80 | $46.23 | $46.23 | 2,461,957 |
| 2016-11-30 | $47.56 | $47.74 | $46.40 | $46.49 | $46.49 | 3,113,953 |
| 2016-11-29 | $48.29 | $48.66 | $47.67 | $47.71 | $47.71 | 1,576,405 |
| 2016-11-28 | $48.72 | $48.75 | $47.57 | $48.03 | $48.03 | 1,978,119 |
| 2016-11-25 | $48.93 | $49.94 | $48.68 | $48.91 | $48.91 | 1,095,252 |
| 2016-11-23 | $48.25 | $48.62 | $48.01 | $48.59 | $48.59 | 2,047,933 |
| 2016-11-22 | $48.25 | $49.56 | $48.00 | $48.27 | $48.27 | 3,856,782 |
| 2016-11-21 | $47.75 | $48.49 | $47.46 | $48.14 | $48.14 | 2,356,073 |
| 2016-11-18 | $48.43 | $48.46 | $47.50 | $47.57 | $47.57 | 2,307,754 |
| 2016-11-17 | $47.68 | $48.93 | $47.52 | $48.57 | $48.57 | 3,419,054 |
| 2016-11-16 | $46.97 | $47.85 | $46.76 | $47.51 | $47.51 | 2,639,743 |
| 2016-11-15 | $47.25 | $47.46 | $46.12 | $46.90 | $46.90 | 4,176,628 |
| 2016-11-14 | $49.43 | $50.20 | $47.01 | $47.16 | $47.16 | 6,780,569 |
| 2016-11-11 | $49.30 | $51.00 | $46.57 | $49.70 | $49.70 | 15,560,939 |
| 2016-11-10 | $51.06 | $52.33 | $50.76 | $51.76 | $51.76 | 4,559,548 |
| 2016-11-09 | $49.56 | $50.82 | $48.94 | $50.18 | $50.18 | 2,959,296 |
| 2016-11-08 | $50.26 | $51.04 | $49.95 | $50.32 | $50.32 | 2,414,304 |
| 2016-11-07 | $49.87 | $51.77 | $49.64 | $50.30 | $50.30 | 3,857,736 |
| 2016-11-04 | $48.28 | $49.99 | $48.25 | $49.09 | $49.09 | 2,535,982 |
| 2016-11-03 | $49.75 | $49.85 | $48.01 | $48.24 | $48.24 | 2,972,001 |
| 2016-11-02 | $49.99 | $51.18 | $49.57 | $49.73 | $49.73 | 2,565,115 |
| 2016-11-01 | $50.95 | $52.67 | $50.12 | $50.37 | $50.37 | 4,171,971 |
| 2016-10-31 | $50.23 | $51.28 | $50.01 | $50.78 | $50.78 | 3,689,470 |
| 2016-10-28 | $48.21 | $50.88 | $48.15 | $50.12 | $50.12 | 5,556,020 |
| 2016-10-27 | $48.77 | $49.04 | $47.97 | $48.17 | $48.17 | 1,828,854 |
| 2016-10-26 | $48.38 | $49.15 | $48.34 | $48.56 | $48.56 | 1,429,891 |
| 2016-10-25 | $48.21 | $48.89 | $48.21 | $48.55 | $48.55 | 1,496,019 |
| 2016-10-24 | $49.14 | $49.37 | $48.51 | $48.84 | $48.84 | 1,396,409 |
| 2016-10-21 | $49.01 | $49.03 | $48.11 | $48.95 | $48.95 | 2,447,015 |
| 2016-10-20 | $49.95 | $49.95 | $49.17 | $49.60 | $49.60 | 3,019,323 |
| 2016-10-19 | $47.74 | $50.33 | $47.48 | $50.10 | $50.10 | 6,577,593 |
| 2016-10-18 | $46.91 | $47.85 | $46.62 | $47.52 | $47.52 | 2,492,908 |
| 2016-10-17 | $46.92 | $47.36 | $46.52 | $46.55 | $46.55 | 1,642,440 |
| 2016-10-14 | $46.91 | $47.21 | $46.64 | $46.65 | $46.65 | 2,435,436 |
| 2016-10-13 | $46.32 | $46.79 | $45.18 | $46.63 | $46.63 | 3,141,155 |
| 2016-10-12 | $45.65 | $47.00 | $45.45 | $46.77 | $46.77 | 3,131,006 |
| 2016-10-11 | $46.44 | $46.77 | $45.47 | $45.65 | $45.65 | 3,270,340 |
| 2016-10-10 | $47.24 | $47.61 | $46.39 | $46.42 | $46.42 | 2,205,080 |
| 2016-10-07 | $47.70 | $47.78 | $46.86 | $46.96 | $46.96 | 2,155,893 |
| 2016-10-06 | $47.01 | $47.73 | $46.68 | $47.52 | $47.52 | 3,053,958 |
| 2016-10-05 | $47.38 | $47.44 | $47.00 | $47.01 | $47.01 | 1,843,432 |
| 2016-10-04 | $46.60 | $47.50 | $46.05 | $47.35 | $47.35 | 2,467,602 |
| 2016-10-03 | $46.61 | $46.88 | $46.10 | $46.44 | $46.44 | 1,750,769 |
| 2016-09-30 | $46.99 | $47.32 | $46.44 | $46.79 | $46.79 | 2,874,206 |
| 2016-09-29 | $47.98 | $48.29 | $46.87 | $46.87 | $46.87 | 1,779,282 |
| 2016-09-28 | $48.02 | $48.35 | $47.77 | $48.24 | $48.24 | 1,895,649 |
| 2016-09-27 | $47.97 | $48.22 | $47.61 | $48.17 | $48.17 | 1,969,975 |
| 2016-09-26 | $50.38 | $50.44 | $47.96 | $47.97 | $47.97 | 4,017,079 |
| 2016-09-23 | $50.07 | $51.06 | $50.07 | $50.51 | $50.51 | 1,669,216 |
| 2016-09-22 | $50.05 | $50.41 | $49.78 | $50.11 | $50.11 | 1,562,329 |
| 2016-09-21 | $49.22 | $49.88 | $48.88 | $49.84 | $49.84 | 1,708,926 |
| 2016-09-20 | $49.86 | $49.90 | $48.78 | $49.12 | $49.12 | 1,760,353 |
| 2016-09-19 | $48.07 | $49.94 | $47.97 | $49.62 | $49.62 | 3,381,042 |
| 2016-09-16 | $47.44 | $47.94 | $47.14 | $47.85 | $47.85 | 4,192,477 |
| 2016-09-15 | $47.09 | $47.76 | $46.85 | $47.68 | $47.68 | 1,823,946 |
| 2016-09-14 | $47.38 | $47.66 | $46.98 | $47.49 | $47.49 | 1,837,242 |
| 2016-09-13 | $48.09 | $48.24 | $47.01 | $47.50 | $47.50 | 1,540,527 |
| 2016-09-12 | $47.46 | $48.54 | $47.30 | $48.31 | $48.31 | 1,692,320 |
| 2016-09-09 | $49.00 | $49.00 | $47.73 | $47.73 | $47.73 | 2,008,738 |
| 2016-09-08 | $49.92 | $49.99 | $49.04 | $49.17 | $49.17 | 2,316,420 |
| 2016-09-07 | $48.87 | $50.00 | $48.68 | $49.92 | $49.92 | 2,834,131 |
| 2016-09-06 | $49.17 | $49.21 | $48.45 | $48.74 | $48.74 | 1,778,756 |
| 2016-09-02 | $49.48 | $50.36 | $49.16 | $49.21 | $49.21 | 2,544,118 |
| 2016-09-01 | $48.88 | $49.67 | $48.71 | $49.62 | $49.62 | 1,770,993 |
| 2016-08-31 | $49.14 | $49.72 | $48.46 | $48.95 | $48.95 | 2,122,621 |
| 2016-08-30 | $49.96 | $50.11 | $49.14 | $49.25 | $49.25 | 1,676,406 |
| 2016-08-29 | $49.59 | $50.58 | $49.59 | $50.21 | $50.21 | 1,451,085 |
| 2016-08-26 | $50.13 | $50.65 | $49.43 | $49.59 | $49.59 | 1,948,674 |
| 2016-08-25 | $50.11 | $50.87 | $49.78 | $50.26 | $50.26 | 2,551,040 |
| 2016-08-24 | $50.66 | $51.00 | $49.99 | $50.34 | $50.34 | 2,282,743 |
| 2016-08-23 | $50.33 | $50.96 | $50.23 | $50.78 | $50.78 | 2,208,538 |
| 2016-08-22 | $49.84 | $50.31 | $49.68 | $50.13 | $50.13 | 2,032,440 |
| 2016-08-19 | $49.21 | $50.32 | $48.98 | $50.08 | $50.08 | 2,514,431 |
| 2016-08-18 | $48.95 | $49.44 | $48.51 | $49.31 | $49.31 | 2,873,358 |
| 2016-08-17 | $49.77 | $49.94 | $48.68 | $48.80 | $48.80 | 3,614,885 |
| 2016-08-16 | $49.69 | $50.52 | $49.55 | $49.90 | $49.90 | 2,102,792 |
| 2016-08-15 | $49.00 | $50.34 | $48.79 | $49.96 | $49.96 | 3,190,948 |
| 2016-08-12 | $48.81 | $49.21 | $48.50 | $48.79 | $48.79 | 2,481,517 |
| 2016-08-11 | $49.22 | $49.84 | $48.48 | $49.13 | $49.13 | 4,356,187 |
| 2016-08-10 | $49.59 | $51.14 | $48.45 | $48.71 | $48.71 | 8,333,879 |
| 2016-08-09 | $49.97 | $50.55 | $49.51 | $50.11 | $50.11 | 5,864,192 |
| 2016-08-08 | $50.88 | $51.84 | $50.09 | $50.27 | $50.27 | 4,161,618 |
| 2016-08-05 | $49.89 | $50.73 | $49.81 | $50.41 | $50.41 | 2,644,986 |
| 2016-08-04 | $49.26 | $50.66 | $49.26 | $49.67 | $49.67 | 3,210,919 |
| 2016-08-03 | $47.64 | $49.29 | $46.50 | $49.02 | $49.02 | 5,564,918 |
| 2016-08-02 | $52.65 | $53.17 | $50.32 | $50.32 | $50.32 | 3,304,808 |
| 2016-08-01 | $51.80 | $53.29 | $51.52 | $52.90 | $52.90 | 3,217,933 |
| 2016-07-29 | $51.86 | $51.97 | $51.27 | $51.72 | $51.72 | 1,628,482 |
| 2016-07-28 | $52.23 | $52.36 | $51.78 | $52.06 | $52.06 | 1,743,313 |
| 2016-07-27 | $52.16 | $52.85 | $51.93 | $52.33 | $52.33 | 2,904,880 |
| 2016-07-26 | $51.68 | $52.97 | $51.56 | $52.16 | $52.16 | 2,694,069 |
| 2016-07-25 | $50.95 | $51.88 | $50.64 | $51.68 | $51.68 | 1,823,955 |
| 2016-07-22 | $51.22 | $51.60 | $50.45 | $51.44 | $51.44 | 1,903,073 |
| 2016-07-21 | $51.50 | $52.21 | $51.26 | $51.35 | $51.35 | 2,008,148 |
| 2016-07-20 | $51.16 | $51.67 | $50.89 | $51.59 | $51.59 | 1,470,269 |
| 2016-07-19 | $51.60 | $51.96 | $50.72 | $51.19 | $51.19 | 2,120,923 |
| 2016-07-18 | $51.64 | $52.70 | $51.48 | $52.00 | $52.00 | 1,678,798 |
| 2016-07-15 | $51.84 | $51.85 | $51.37 | $51.64 | $51.64 | 1,226,768 |
| 2016-07-14 | $51.91 | $51.98 | $51.49 | $51.57 | $51.57 | 1,748,230 |
| 2016-07-13 | $51.84 | $52.00 | $51.35 | $51.72 | $51.72 | 1,631,252 |
| 2016-07-12 | $51.54 | $52.11 | $51.41 | $51.91 | $51.91 | 2,278,293 |
| 2016-07-11 | $50.40 | $51.63 | $50.27 | $51.10 | $51.10 | 2,990,791 |
| 2016-07-08 | $49.69 | $50.33 | $49.48 | $50.23 | $50.23 | 2,876,833 |
| 2016-07-07 | $48.58 | $49.84 | $48.48 | $49.05 | $49.05 | 3,622,307 |
| 2016-07-06 | $49.00 | $49.02 | $48.00 | $48.54 | $48.54 | 4,745,701 |
| 2016-07-05 | $49.66 | $49.84 | $48.63 | $49.16 | $49.16 | 2,755,459 |
| 2016-07-01 | $49.53 | $50.26 | $49.16 | $50.08 | $50.08 | 1,870,131 |
| 2016-06-30 | $48.47 | $49.48 | $48.02 | $49.48 | $49.48 | 2,675,062 |
| 2016-06-29 | $48.01 | $48.90 | $47.78 | $48.42 | $48.42 | 2,968,602 |
| 2016-06-28 | $46.80 | $47.57 | $46.77 | $47.44 | $47.44 | 2,575,185 |
| 2016-06-27 | $47.14 | $47.19 | $45.26 | $46.19 | $46.19 | 3,293,367 |
| 2016-06-24 | $48.40 | $49.20 | $47.50 | $47.61 | $47.61 | 5,684,485 |
| 2016-06-23 | $51.37 | $51.58 | $50.58 | $50.82 | $50.82 | 3,150,462 |
| 2016-06-22 | $50.40 | $51.49 | $50.31 | $50.80 | $50.80 | 3,417,515 |
| 2016-06-21 | $50.33 | $50.74 | $49.89 | $50.66 | $50.66 | 2,973,080 |
| 2016-06-20 | $50.89 | $51.08 | $50.01 | $50.04 | $50.04 | 2,350,142 |
| 2016-06-17 | $49.10 | $50.09 | $48.85 | $49.97 | $49.97 | 2,793,130 |
| 2016-06-16 | $49.63 | $49.94 | $48.85 | $49.09 | $49.09 | 2,786,759 |
| 2016-06-15 | $49.73 | $50.92 | $49.69 | $49.88 | $49.88 | 2,861,834 |
| 2016-06-14 | $49.28 | $49.97 | $48.77 | $49.42 | $49.42 | 3,995,993 |
| 2016-06-13 | $49.65 | $50.16 | $49.50 | $49.67 | $49.67 | 4,273,836 |
| 2016-06-10 | $50.00 | $50.49 | $49.76 | $49.84 | $49.84 | 3,804,490 |
| 2016-06-09 | $50.33 | $50.87 | $49.80 | $50.74 | $50.74 | 4,610,416 |
| 2016-06-08 | $50.86 | $50.90 | $50.30 | $50.67 | $50.67 | 6,388,772 |
| 2016-06-07 | $49.17 | $50.97 | $49.16 | $50.85 | $50.85 | 6,035,167 |
| 2016-06-06 | $48.45 | $49.88 | $48.16 | $49.59 | $49.59 | 5,455,273 |
| 2016-06-03 | $46.88 | $49.02 | $46.88 | $48.45 | $48.45 | 7,149,713 |
| 2016-06-02 | $45.42 | $47.83 | $45.30 | $47.51 | $47.51 | 9,374,083 |
| 2016-06-01 | $45.29 | $46.00 | $43.73 | $45.55 | $45.55 | 16,528,974 |
| 2016-05-31 | $41.66 | $42.93 | $41.41 | $42.72 | $42.72 | 10,041,712 |
| 2016-05-27 | $41.94 | $42.08 | $41.55 | $41.79 | $41.79 | 2,944,478 |
| 2016-05-26 | $42.34 | $42.60 | $41.48 | $41.82 | $41.82 | 2,992,363 |
| 2016-05-25 | $41.06 | $41.89 | $40.99 | $41.80 | $41.80 | 2,735,726 |
| 2016-05-24 | $41.51 | $41.93 | $40.72 | $41.56 | $41.56 | 3,967,266 |
| 2016-05-23 | $41.87 | $42.74 | $41.49 | $41.51 | $41.51 | 3,709,536 |
| 2016-05-20 | $40.84 | $41.64 | $40.81 | $41.55 | $41.55 | 2,747,947 |
| 2016-05-19 | $40.66 | $41.46 | $40.36 | $40.70 | $40.70 | 3,620,653 |
| 2016-05-18 | $41.38 | $41.98 | $40.45 | $40.75 | $40.75 | 3,144,192 |
| 2016-05-17 | $41.43 | $42.35 | $40.74 | $41.63 | $41.63 | 4,735,409 |
| 2016-05-16 | $41.86 | $41.98 | $40.99 | $41.46 | $41.46 | 3,053,533 |
| 2016-05-13 | $43.07 | $43.10 | $40.81 | $41.91 | $41.91 | 9,170,461 |
| 2016-05-12 | $44.34 | $44.44 | $43.06 | $43.79 | $43.79 | 5,584,578 |
| 2016-05-11 | $46.23 | $46.67 | $43.54 | $44.01 | $44.01 | 15,023,048 |
| 2016-05-10 | $50.69 | $50.72 | $49.19 | $49.90 | $49.90 | 3,615,420 |
| 2016-05-09 | $50.56 | $51.38 | $50.39 | $50.68 | $50.68 | 2,028,001 |
| 2016-05-06 | $50.18 | $51.13 | $49.67 | $50.87 | $50.87 | 1,987,390 |
| 2016-05-05 | $51.08 | $51.34 | $50.11 | $50.18 | $50.18 | 2,283,472 |
| 2016-05-04 | $52.11 | $52.66 | $51.08 | $51.31 | $51.31 | 1,648,952 |
| 2016-05-03 | $52.12 | $52.56 | $51.44 | $52.43 | $52.43 | 2,199,747 |
| 2016-05-02 | $51.97 | $53.06 | $51.24 | $52.95 | $52.95 | 2,499,392 |
| 2016-04-29 | $52.78 | $52.87 | $50.90 | $51.66 | $51.66 | 3,476,992 |
| 2016-04-28 | $54.89 | $55.23 | $52.65 | $52.82 | $52.82 | 2,374,203 |
| 2016-04-27 | $54.30 | $55.37 | $54.00 | $55.12 | $55.12 | 3,436,688 |
| 2016-04-26 | $52.01 | $53.54 | $52.01 | $53.41 | $53.41 | 3,497,502 |
| 2016-04-25 | $51.75 | $52.58 | $51.50 | $51.84 | $51.84 | 2,133,951 |
| 2016-04-22 | $51.01 | $51.62 | $50.89 | $51.60 | $51.60 | 2,538,379 |
| 2016-04-21 | $52.34 | $52.58 | $51.59 | $51.64 | $51.64 | 1,650,016 |
| 2016-04-20 | $51.34 | $52.32 | $50.84 | $51.98 | $51.98 | 3,473,553 |
| 2016-04-19 | $52.71 | $52.71 | $51.83 | $51.98 | $51.98 | 3,942,458 |
| 2016-04-18 | $52.17 | $52.95 | $52.14 | $52.64 | $52.64 | 1,580,228 |
| 2016-04-15 | $51.68 | $52.44 | $51.48 | $52.29 | $52.29 | 1,929,707 |
| 2016-04-14 | $53.07 | $53.36 | $51.59 | $51.80 | $51.80 | 2,076,805 |
| 2016-04-13 | $51.93 | $53.48 | $51.34 | $53.15 | $53.15 | 3,532,591 |
| 2016-04-12 | $51.38 | $51.95 | $50.79 | $51.62 | $51.62 | 2,534,285 |
| 2016-04-11 | $51.30 | $52.74 | $50.41 | $51.38 | $51.38 | 4,051,439 |
| 2016-04-08 | $54.03 | $54.20 | $51.11 | $51.19 | $51.19 | 4,622,352 |
| 2016-04-07 | $55.66 | $55.95 | $53.46 | $53.74 | $53.74 | 4,207,662 |
| 2016-04-06 | $55.97 | $56.60 | $55.55 | $56.32 | $56.32 | 2,051,684 |
| 2016-04-05 | $56.22 | $56.71 | $55.82 | $55.90 | $55.90 | 2,496,643 |
| 2016-04-04 | $57.39 | $58.63 | $56.28 | $56.35 | $56.35 | 3,126,251 |
| 2016-04-01 | $56.82 | $57.06 | $56.04 | $56.97 | $56.97 | 2,560,744 |
| 2016-03-31 | $56.87 | $57.54 | $56.84 | $56.96 | $56.96 | 1,913,312 |
| 2016-03-30 | $56.90 | $57.19 | $56.41 | $56.87 | $56.87 | 1,517,374 |
| 2016-03-29 | $56.14 | $56.40 | $55.70 | $56.37 | $56.37 | 1,657,652 |
| 2016-03-28 | $55.74 | $56.66 | $55.48 | $56.27 | $56.27 | 1,604,562 |
| 2016-03-24 | $55.81 | $55.82 | $55.05 | $55.53 | $55.53 | 1,995,029 |
| 2016-03-23 | $55.74 | $56.55 | $55.38 | $55.93 | $55.93 | 2,118,502 |
| 2016-03-22 | $56.59 | $56.75 | $55.37 | $56.04 | $56.04 | 1,844,656 |
| 2016-03-21 | $56.77 | $57.48 | $56.65 | $56.92 | $56.92 | 1,425,577 |
| 2016-03-18 | $57.17 | $57.54 | $56.22 | $56.97 | $56.97 | 3,001,898 |
| 2016-03-17 | $56.08 | $57.09 | $56.07 | $56.79 | $56.79 | 2,531,795 |
| 2016-03-16 | $57.00 | $57.15 | $55.20 | $56.06 | $56.06 | 3,596,148 |
| 2016-03-15 | $58.23 | $58.46 | $56.66 | $57.29 | $57.29 | 2,411,253 |
| 2016-03-14 | $58.52 | $59.49 | $58.47 | $58.54 | $58.54 | 2,527,412 |
| 2016-03-11 | $58.01 | $58.60 | $57.66 | $58.50 | $58.50 | 2,292,862 |
| 2016-03-10 | $58.19 | $58.32 | $56.53 | $57.37 | $57.37 | 3,203,854 |
| 2016-03-09 | $57.27 | $58.50 | $56.73 | $58.14 | $58.14 | 2,958,163 |
| 2016-03-08 | $57.08 | $57.61 | $56.34 | $56.75 | $56.75 | 2,278,339 |
| 2016-03-07 | $57.14 | $57.70 | $56.77 | $57.43 | $57.43 | 2,025,847 |
| 2016-03-04 | $57.52 | $57.86 | $56.87 | $57.16 | $57.16 | 2,319,338 |
| 2016-03-03 | $57.75 | $57.76 | $56.71 | $57.19 | $57.19 | 3,173,817 |
| 2016-03-02 | $57.35 | $57.87 | $56.62 | $57.84 | $57.84 | 2,747,549 |
| 2016-03-01 | $56.99 | $57.74 | $56.76 | $57.29 | $57.29 | 3,561,499 |
| 2016-02-29 | $56.75 | $57.39 | $56.33 | $56.65 | $56.65 | 4,127,320 |
| 2016-02-26 | $56.52 | $57.24 | $55.43 | $56.58 | $56.58 | 3,849,166 |
| 2016-02-25 | $55.22 | $56.66 | $55.02 | $56.47 | $56.47 | 3,720,526 |
| 2016-02-24 | $54.20 | $55.83 | $54.12 | $55.44 | $55.44 | 3,494,949 |
| 2016-02-23 | $54.56 | $55.77 | $54.15 | $54.77 | $54.77 | 3,194,081 |
| 2016-02-22 | $53.01 | $55.00 | $52.74 | $54.82 | $54.82 | 4,846,825 |
| 2016-02-19 | $52.78 | $53.28 | $51.91 | $52.73 | $52.73 | 2,633,983 |
| 2016-02-18 | $52.54 | $53.93 | $52.07 | $53.24 | $53.24 | 4,886,522 |
| 2016-02-17 | $51.78 | $52.54 | $51.55 | $52.49 | $52.49 | 4,793,886 |
| 2016-02-16 | $50.05 | $51.60 | $49.25 | $50.76 | $50.76 | 3,907,769 |
| 2016-02-12 | $49.57 | $50.00 | $48.13 | $49.57 | $49.57 | 4,215,923 |
| 2016-02-11 | $49.72 | $50.44 | $48.60 | $49.14 | $49.14 | 4,514,576 |
| 2016-02-10 | $51.00 | $51.64 | $49.54 | $50.16 | $50.16 | 3,698,793 |
| 2016-02-09 | $48.32 | $50.87 | $48.32 | $50.23 | $50.23 | 4,644,393 |
| 2016-02-08 | $51.46 | $52.07 | $49.34 | $50.20 | $50.20 | 5,430,732 |
| 2016-02-05 | $51.38 | $52.47 | $50.73 | $51.84 | $51.84 | 5,742,623 |
| 2016-02-04 | $51.10 | $52.15 | $50.70 | $51.72 | $51.72 | 6,369,011 |
| 2016-02-03 | $49.84 | $52.63 | $49.24 | $51.72 | $51.72 | 11,638,478 |
| 2016-02-02 | $47.11 | $51.05 | $46.44 | $50.11 | $50.11 | 28,552,000 |
| 2016-02-01 | $39.93 | $40.78 | $39.62 | $40.44 | $40.44 | 4,845,354 |
| 2016-01-29 | $38.89 | $40.00 | $38.69 | $39.90 | $39.90 | 3,345,592 |
| 2016-01-28 | $38.70 | $39.05 | $37.79 | $38.73 | $38.73 | 2,444,741 |
| 2016-01-27 | $37.57 | $39.08 | $37.33 | $38.03 | $38.03 | 2,905,254 |
| 2016-01-26 | $37.07 | $38.11 | $36.73 | $37.79 | $37.79 | 2,547,051 |
| 2016-01-25 | $38.12 | $38.37 | $36.57 | $36.73 | $36.73 | 3,301,534 |
| 2016-01-22 | $38.06 | $38.78 | $37.89 | $38.41 | $38.41 | 2,044,122 |
| 2016-01-21 | $37.00 | $38.36 | $36.43 | $37.51 | $37.51 | 3,488,049 |
| 2016-01-20 | $35.00 | $36.89 | $34.83 | $36.49 | $36.49 | 3,342,763 |
| 2016-01-19 | $36.15 | $36.37 | $35.33 | $35.76 | $35.76 | 2,950,767 |
| 2016-01-15 | $35.05 | $36.03 | $34.91 | $35.57 | $35.57 | 4,086,784 |
| 2016-01-14 | $36.26 | $36.62 | $35.02 | $36.11 | $36.11 | 2,767,089 |
| 2016-01-13 | $37.67 | $38.12 | $36.06 | $36.15 | $36.15 | 3,060,520 |
| 2016-01-12 | $37.71 | $37.99 | $36.81 | $37.52 | $37.52 | 1,876,201 |
| 2016-01-11 | $37.58 | $38.22 | $36.59 | $37.14 | $37.14 | 3,573,834 |
| 2016-01-08 | $39.13 | $39.35 | $37.73 | $37.79 | $37.79 | 3,952,958 |
| 2016-01-07 | $39.02 | $40.28 | $38.73 | $38.96 | $38.96 | 2,808,294 |
| 2016-01-06 | $39.98 | $40.86 | $39.29 | $39.76 | $39.76 | 3,718,437 |
| 2016-01-05 | $40.50 | $40.79 | $39.40 | $40.72 | $40.72 | 2,374,109 |
| 2016-01-04 | $39.39 | $40.51 | $39.23 | $40.37 | $40.37 | 2,546,783 |
| 2015-12-31 | $40.08 | $40.49 | $39.87 | $40.06 | $40.06 | 1,854,469 |
| 2015-12-30 | $41.00 | $41.40 | $40.10 | $40.22 | $40.22 | 1,865,879 |
| 2015-12-29 | $40.89 | $41.21 | $40.74 | $41.01 | $41.01 | 1,440,152 |
| 2015-12-28 | $40.64 | $41.33 | $40.12 | $40.63 | $40.63 | 1,989,521 |
| 2015-12-24 | $41.53 | $41.57 | $40.83 | $40.86 | $40.86 | 822,963 |
| 2015-12-23 | $41.45 | $41.73 | $40.70 | $41.63 | $41.63 | 2,242,944 |
| 2015-12-22 | $40.43 | $41.07 | $39.87 | $40.82 | $40.82 | 2,251,740 |
| 2015-12-21 | $39.85 | $40.46 | $39.64 | $40.33 | $40.33 | 2,139,685 |
| 2015-12-18 | $39.48 | $40.25 | $39.09 | $39.70 | $39.70 | 5,652,819 |
| 2015-12-17 | $40.86 | $41.05 | $38.97 | $39.43 | $39.43 | 3,267,436 |
| 2015-12-16 | $40.72 | $41.32 | $40.46 | $40.94 | $40.94 | 2,814,122 |
| 2015-12-15 | $40.50 | $41.05 | $39.92 | $40.48 | $40.48 | 2,434,913 |
| 2015-12-14 | $40.41 | $40.87 | $39.50 | $40.15 | $40.15 | 2,697,013 |
| 2015-12-11 | $41.67 | $41.81 | $40.19 | $40.39 | $40.39 | 3,094,985 |
| 2015-12-10 | $41.90 | $42.66 | $41.61 | $42.22 | $42.22 | 2,091,708 |
| 2015-12-09 | $41.74 | $43.17 | $41.53 | $41.94 | $41.94 | 2,768,199 |
| 2015-12-08 | $42.44 | $42.73 | $41.72 | $42.00 | $42.00 | 3,195,841 |
| 2015-12-07 | $42.12 | $42.94 | $41.15 | $42.87 | $42.87 | 2,594,868 |
| 2015-12-04 | $42.67 | $42.77 | $41.86 | $42.34 | $42.34 | 2,541,233 |
| 2015-12-03 | $43.06 | $43.52 | $42.07 | $42.70 | $42.70 | 4,171,293 |
| 2015-12-02 | $42.85 | $43.87 | $42.67 | $43.03 | $43.03 | 2,925,046 |
| 2015-12-01 | $43.10 | $43.48 | $42.58 | $42.89 | $42.89 | 3,303,248 |
| 2015-11-30 | $42.52 | $43.21 | $42.16 | $43.02 | $43.02 | 3,667,524 |
| 2015-11-27 | $43.06 | $43.78 | $42.49 | $42.52 | $42.52 | 2,076,742 |
| 2015-11-25 | $43.00 | $43.58 | $42.47 | $42.90 | $42.90 | 2,974,445 |
| 2015-11-24 | $41.90 | $43.24 | $41.84 | $42.80 | $42.80 | 3,190,956 |
| 2015-11-23 | $41.05 | $42.55 | $41.01 | $42.22 | $42.22 | 3,115,838 |
| 2015-11-20 | $41.19 | $41.99 | $40.93 | $41.13 | $41.13 | 2,319,664 |
| 2015-11-19 | $40.95 | $41.43 | $40.56 | $40.88 | $40.88 | 1,923,214 |
| 2015-11-18 | $39.38 | $41.02 | $39.35 | $40.85 | $40.85 | 2,606,271 |
| 2015-11-17 | $39.53 | $39.86 | $38.69 | $39.32 | $39.32 | 2,639,031 |
| 2015-11-16 | $38.89 | $39.81 | $38.47 | $39.67 | $39.67 | 2,748,195 |
| 2015-11-13 | $40.90 | $40.90 | $38.96 | $39.00 | $39.00 | 5,388,508 |
| 2015-11-12 | $41.01 | $42.16 | $40.84 | $41.64 | $41.64 | 2,541,193 |
| 2015-11-11 | $42.99 | $42.99 | $41.24 | $41.31 | $41.31 | 3,471,423 |
| 2015-11-10 | $42.39 | $43.17 | $42.05 | $43.10 | $43.10 | 2,301,240 |
| 2015-11-09 | $43.53 | $44.19 | $42.38 | $42.84 | $42.84 | 3,715,382 |
| 2015-11-06 | $43.13 | $43.93 | $42.97 | $43.48 | $43.48 | 3,772,708 |
| 2015-11-05 | $43.11 | $43.93 | $42.90 | $43.49 | $43.49 | 5,267,859 |
| 2015-11-04 | $39.99 | $44.80 | $39.55 | $42.57 | $42.57 | 20,728,605 |
| 2015-11-03 | $38.89 | $39.69 | $38.53 | $39.32 | $39.32 | 5,843,276 |
| 2015-11-02 | $38.92 | $39.09 | $37.90 | $38.96 | $38.96 | 4,365,799 |
| 2015-10-30 | $38.98 | $39.00 | $38.02 | $38.64 | $38.64 | 4,779,559 |
| 2015-10-29 | $38.76 | $38.79 | $37.91 | $38.69 | $38.69 | 4,856,855 |
| 2015-10-28 | $39.38 | $39.48 | $38.18 | $38.54 | $38.54 | 4,032,428 |
| 2015-10-27 | $39.43 | $39.80 | $38.58 | $38.68 | $38.68 | 2,856,039 |
| 2015-10-26 | $38.60 | $39.25 | $38.50 | $38.76 | $38.76 | 4,303,201 |
| 2015-10-23 | $39.89 | $39.89 | $38.34 | $38.53 | $38.53 | 5,992,889 |
| 2015-10-22 | $40.26 | $40.34 | $39.33 | $39.46 | $39.46 | 3,840,025 |
| 2015-10-21 | $40.34 | $40.40 | $39.54 | $39.60 | $39.60 | 3,478,897 |
| 2015-10-20 | $39.88 | $40.51 | $39.69 | $39.90 | $39.90 | 3,085,324 |
| 2015-10-19 | $40.16 | $40.33 | $39.09 | $39.77 | $39.77 | 4,489,804 |
| 2015-10-16 | $41.87 | $41.87 | $39.90 | $40.28 | $40.28 | 5,328,584 |
| 2015-10-15 | $42.04 | $42.04 | $40.69 | $41.75 | $41.75 | 2,064,534 |
| 2015-10-14 | $41.75 | $42.18 | $41.33 | $41.76 | $41.76 | 1,427,926 |
| 2015-10-13 | $41.71 | $42.19 | $40.81 | $41.55 | $41.55 | 1,692,729 |
| 2015-10-12 | $42.97 | $43.00 | $41.57 | $41.92 | $41.92 | 1,712,172 |
| 2015-10-09 | $42.90 | $43.24 | $41.95 | $42.59 | $42.59 | 2,128,796 |
| 2015-10-08 | $42.27 | $43.68 | $42.22 | $43.51 | $43.51 | 2,058,098 |
| 2015-10-07 | $43.33 | $43.84 | $42.13 | $42.72 | $42.72 | 2,754,890 |
| 2015-10-06 | $43.96 | $44.38 | $43.30 | $43.37 | $43.37 | 2,014,633 |
| 2015-10-05 | $43.74 | $44.29 | $43.14 | $43.89 | $43.89 | 1,704,990 |
| 2015-10-02 | $41.17 | $43.56 | $40.74 | $43.53 | $43.53 | 2,550,156 |
| 2015-10-01 | $42.21 | $42.61 | $41.00 | $41.66 | $41.66 | 2,146,103 |
| 2015-09-30 | $41.16 | $42.29 | $40.93 | $42.24 | $42.24 | 2,511,668 |
| 2015-09-29 | $40.52 | $41.28 | $40.12 | $40.70 | $40.70 | 2,400,981 |
| 2015-09-28 | $42.24 | $42.37 | $40.42 | $40.55 | $40.55 | 2,440,736 |
| 2015-09-25 | $43.18 | $43.28 | $42.15 | $42.40 | $42.40 | 1,729,959 |
| 2015-09-24 | $42.00 | $42.87 | $41.62 | $42.72 | $42.72 | 2,130,995 |
| 2015-09-23 | $43.08 | $43.24 | $42.02 | $42.18 | $42.18 | 2,038,372 |
| 2015-09-22 | $42.87 | $43.34 | $42.58 | $43.07 | $43.07 | 1,734,779 |
| 2015-09-21 | $43.45 | $44.22 | $43.11 | $43.57 | $43.57 | 1,745,308 |
| 2015-09-18 | $43.46 | $43.99 | $42.87 | $43.11 | $43.11 | 4,549,911 |
| 2015-09-17 | $43.95 | $45.15 | $43.74 | $44.35 | $44.35 | 2,033,907 |
| 2015-09-16 | $43.46 | $45.34 | $43.46 | $45.12 | $45.12 | 2,790,024 |
| 2015-09-15 | $43.04 | $44.07 | $43.01 | $43.86 | $43.86 | 2,025,187 |
| 2015-09-14 | $44.05 | $44.12 | $42.91 | $43.15 | $43.15 | 2,020,271 |
| 2015-09-11 | $43.49 | $44.15 | $43.20 | $44.15 | $44.15 | 2,022,886 |
| 2015-09-10 | $43.64 | $44.13 | $43.35 | $43.69 | $43.69 | 1,770,989 |
| 2015-09-09 | $44.94 | $45.43 | $43.83 | $43.92 | $43.92 | 2,325,970 |
| 2015-09-08 | $44.83 | $45.28 | $44.15 | $44.50 | $44.50 | 2,796,506 |
Capri Holdings Ltd (CPRI) News Headlines
.jpg)
.jpg)
.jpg)
Prada en passe de prendre une dcision sur le rachat de Versace - source
None
reuters.com April 6, 2025Recent Capri Holdings Ltd (CPRI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Capri Holdings Ltd (CPRI) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |