Copart Inc (CPRT) Exchange: NASDAQ
Data as of May 2, 2025
$61.22 ($0.72) 1.19%
Copart Inc - Daily Information
Click for more stock information on Copart Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $61.04 |
| Previous Close | $61.22 |
| High | $61.74 |
| Low | $60.48 |
| Adjusted Open | $61.04 |
| Previous Adjusted Close | $61.22 |
| Adjusted High | $61.74 |
| Adjusted Low | $60.48 |
About Copart Inc (CPRT)
Copart, Inc., founded in 1982, is a global leader in online vehicle auctions. Copart’s innovative technology and online auction platform links sellers to more than 750,000 Members in over 170 countries. Copart offers services to process and sell vehicles to dealers, dismantlers, rebuilders, exporters, and to the general public. Copart sells vehicles on behalf of insurance companies, banks, finance companies, charities, fleet operators, dealers, vehicle rental companies, and individuals. With operations at over 200 locations in 11 countries, Copart has more than 250,000 vehicles available online every day. Copart currently operates in the United States (Copart.com), Canada (Copart.ca), the United Kingdom (Copart.co.uk), Brazil (Copart.com.br), the Republic of Ireland (Copart.ie), Germany (Copart.de), Finland (Copart.fi), the United Arab Emirates, Oman and Bahrain (Copartmea.com), and Spain (Copart.es).
Invest in Copart Inc (CPRT)
Historical Stock Data for Copart Inc (CPRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $61.04 | $61.74 | $60.48 | $61.22 | $61.22 | 3,152,142 |
| 2025-05-01 | $60.76 | $61.19 | $60.06 | $60.50 | $60.50 | 5,007,160 |
| 2025-04-30 | $60.12 | $61.19 | $59.46 | $61.03 | $61.03 | 4,203,704 |
| 2025-04-29 | $59.53 | $60.60 | $59.50 | $60.51 | $60.51 | 3,139,715 |
| 2025-04-28 | $60.88 | $61.08 | $59.25 | $59.81 | $59.81 | 4,654,253 |
| 2025-04-25 | $61.58 | $61.94 | $60.50 | $60.90 | $60.90 | 4,381,248 |
| 2025-04-24 | $61.20 | $62.09 | $60.24 | $61.97 | $61.97 | 3,596,605 |
| 2025-04-23 | $61.22 | $61.95 | $60.63 | $61.05 | $61.05 | 4,049,619 |
| 2025-04-22 | $59.22 | $60.56 | $59.13 | $60.41 | $60.41 | 3,413,767 |
| 2025-04-21 | $59.45 | $59.56 | $58.06 | $58.73 | $58.73 | 3,654,270 |
| 2025-04-17 | $59.64 | $60.31 | $59.44 | $59.68 | $59.68 | 7,559,603 |
| 2025-04-16 | $60.36 | $60.68 | $58.97 | $59.44 | $59.44 | 4,507,982 |
| 2025-04-15 | $60.00 | $60.72 | $59.86 | $60.45 | $60.45 | 4,785,448 |
| 2025-04-14 | $60.21 | $60.49 | $59.31 | $59.83 | $59.83 | 4,296,089 |
| 2025-04-11 | $58.82 | $60.31 | $58.39 | $59.84 | $59.84 | 7,017,567 |
| 2025-04-10 | $57.84 | $58.91 | $56.29 | $58.66 | $58.66 | 7,326,475 |
| 2025-04-09 | $54.50 | $58.97 | $54.10 | $58.52 | $58.52 | 10,451,926 |
| 2025-04-08 | $55.13 | $56.24 | $53.94 | $54.59 | $54.59 | 7,287,636 |
| 2025-04-07 | $53.51 | $55.88 | $51.72 | $54.22 | $54.22 | 9,552,467 |
| 2025-04-04 | $56.64 | $57.20 | $54.46 | $54.51 | $54.51 | 8,771,495 |
| 2025-04-03 | $55.68 | $57.39 | $55.48 | $56.64 | $56.64 | 6,392,078 |
| 2025-04-02 | $56.59 | $58.14 | $56.58 | $57.47 | $57.47 | 3,927,835 |
| 2025-04-01 | $56.20 | $57.30 | $55.84 | $57.21 | $57.21 | 5,384,045 |
| 2025-03-31 | $55.00 | $56.99 | $54.72 | $56.59 | $56.59 | 7,548,218 |
| 2025-03-28 | $55.40 | $55.72 | $54.82 | $55.15 | $55.15 | 6,609,980 |
| 2025-03-27 | $55.09 | $55.80 | $54.27 | $55.64 | $55.64 | 4,858,985 |
| 2025-03-26 | $55.78 | $56.11 | $54.97 | $55.07 | $55.07 | 3,767,718 |
| 2025-03-25 | $55.26 | $55.72 | $55.12 | $55.59 | $55.59 | 3,636,847 |
| 2025-03-24 | $54.60 | $55.26 | $54.34 | $55.06 | $55.06 | 4,315,637 |
| 2025-03-21 | $53.21 | $53.97 | $53.07 | $53.63 | $53.63 | 5,952,411 |
| 2025-03-20 | $53.63 | $54.13 | $53.54 | $53.85 | $53.85 | 3,098,348 |
| 2025-03-19 | $53.13 | $54.37 | $53.00 | $53.88 | $53.88 | 4,368,366 |
| 2025-03-18 | $53.48 | $53.62 | $52.38 | $52.92 | $52.92 | 4,044,294 |
| 2025-03-17 | $52.83 | $53.84 | $52.58 | $53.75 | $53.75 | 3,832,858 |
| 2025-03-14 | $51.97 | $52.95 | $51.97 | $52.65 | $52.65 | 3,851,713 |
| 2025-03-13 | $53.04 | $53.27 | $52.15 | $52.30 | $52.30 | 3,718,388 |
| 2025-03-12 | $53.49 | $53.52 | $52.45 | $53.04 | $53.04 | 4,155,942 |
| 2025-03-11 | $53.00 | $53.41 | $52.51 | $52.91 | $52.91 | 5,369,549 |
| 2025-03-10 | $53.46 | $53.72 | $52.46 | $52.82 | $52.82 | 8,140,197 |
| 2025-03-07 | $53.32 | $53.85 | $52.49 | $53.74 | $53.74 | 5,261,906 |
| 2025-03-06 | $53.75 | $54.46 | $53.31 | $53.73 | $53.73 | 5,722,913 |
| 2025-03-05 | $53.98 | $54.77 | $53.76 | $54.41 | $54.41 | 6,079,579 |
| 2025-03-04 | $54.63 | $54.86 | $53.82 | $54.26 | $54.26 | 5,049,493 |
| 2025-03-03 | $54.99 | $55.81 | $54.42 | $54.65 | $54.65 | 8,543,229 |
| 2025-02-28 | $55.45 | $55.73 | $54.43 | $54.80 | $54.80 | 9,240,106 |
| 2025-02-27 | $56.29 | $56.71 | $55.08 | $55.23 | $55.23 | 4,956,175 |
| 2025-02-26 | $56.76 | $57.18 | $56.20 | $56.27 | $56.27 | 3,955,281 |
| 2025-02-25 | $56.55 | $57.76 | $56.44 | $56.77 | $56.77 | 5,508,545 |
| 2025-02-24 | $56.81 | $57.19 | $56.19 | $56.75 | $56.75 | 4,909,327 |
| 2025-02-21 | $58.73 | $58.73 | $55.78 | $56.59 | $56.59 | 7,228,788 |
| 2025-02-20 | $59.64 | $59.97 | $57.84 | $58.22 | $58.22 | 7,522,022 |
| 2025-02-19 | $59.73 | $59.97 | $59.08 | $59.74 | $59.74 | 3,640,974 |
| 2025-02-18 | $59.60 | $59.96 | $59.09 | $59.59 | $59.59 | 3,189,184 |
| 2025-02-14 | $60.03 | $60.03 | $59.33 | $59.39 | $59.39 | 2,392,678 |
| 2025-02-13 | $59.30 | $60.07 | $59.02 | $59.83 | $59.83 | 3,441,543 |
| 2025-02-12 | $58.48 | $59.31 | $58.19 | $59.02 | $59.02 | 3,507,382 |
| 2025-02-11 | $58.25 | $59.28 | $58.25 | $59.23 | $59.23 | 3,112,783 |
| 2025-02-10 | $58.74 | $59.03 | $58.11 | $58.63 | $58.63 | 3,732,160 |
| 2025-02-07 | $59.40 | $59.64 | $57.87 | $58.21 | $58.21 | 3,072,875 |
| 2025-02-06 | $58.91 | $59.69 | $58.87 | $59.19 | $59.19 | 2,399,821 |
| 2025-02-05 | $57.91 | $58.77 | $57.84 | $58.72 | $58.72 | 2,419,888 |
| 2025-02-04 | $57.75 | $58.05 | $57.34 | $57.86 | $57.86 | 2,938,066 |
| 2025-02-03 | $57.38 | $58.05 | $56.81 | $57.76 | $57.76 | 3,119,340 |
| 2025-01-31 | $58.56 | $58.76 | $57.80 | $57.93 | $57.93 | 3,277,569 |
| 2025-01-30 | $57.87 | $58.63 | $57.67 | $58.56 | $58.56 | 3,458,678 |
| 2025-01-29 | $57.35 | $57.55 | $57.07 | $57.32 | $57.32 | 2,519,625 |
| 2025-01-28 | $57.75 | $58.19 | $57.24 | $57.31 | $57.31 | 3,098,847 |
| 2025-01-27 | $56.99 | $57.70 | $56.78 | $57.63 | $57.63 | 4,344,751 |
| 2025-01-24 | $57.57 | $57.88 | $57.26 | $57.70 | $57.70 | 2,383,543 |
| 2025-01-23 | $57.66 | $57.72 | $57.02 | $57.61 | $57.61 | 2,586,041 |
| 2025-01-22 | $57.38 | $58.00 | $57.29 | $57.66 | $57.66 | 2,549,501 |
| 2025-01-21 | $57.23 | $57.55 | $57.12 | $57.44 | $57.44 | 3,807,695 |
| 2025-01-17 | $57.12 | $57.27 | $56.68 | $56.90 | $56.90 | 3,335,465 |
| 2025-01-16 | $56.46 | $56.88 | $56.33 | $56.40 | $56.40 | 2,523,032 |
| 2025-01-15 | $57.23 | $57.33 | $56.31 | $56.40 | $56.40 | 4,983,331 |
| 2025-01-14 | $55.76 | $56.41 | $55.62 | $56.22 | $56.22 | 4,107,504 |
| 2025-01-13 | $55.43 | $55.82 | $55.12 | $55.63 | $55.63 | 2,882,382 |
| 2025-01-10 | $56.21 | $56.30 | $55.37 | $55.64 | $55.64 | 3,828,725 |
| 2025-01-08 | $56.54 | $57.04 | $56.17 | $56.78 | $56.78 | 4,632,136 |
| 2025-01-07 | $56.47 | $56.89 | $55.95 | $56.24 | $56.24 | 2,663,206 |
| 2025-01-06 | $56.90 | $57.24 | $56.47 | $56.58 | $56.58 | 3,152,552 |
| 2025-01-03 | $56.68 | $57.31 | $56.20 | $56.91 | $56.91 | 3,049,667 |
| 2025-01-02 | $57.90 | $58.02 | $56.26 | $56.32 | $56.32 | 5,590,571 |
| 2024-12-31 | $58.29 | $58.40 | $57.26 | $57.39 | $57.39 | 2,606,311 |
| 2024-12-30 | $58.15 | $58.26 | $57.19 | $58.13 | $58.13 | 4,792,892 |
| 2024-12-27 | $58.55 | $58.85 | $58.03 | $58.46 | $58.46 | 2,290,666 |
| 2024-12-26 | $58.78 | $59.18 | $58.74 | $59.07 | $59.07 | 2,103,846 |
| 2024-12-24 | $58.62 | $59.12 | $58.26 | $59.11 | $59.11 | 1,892,504 |
| 2024-12-23 | $58.13 | $58.49 | $57.69 | $58.36 | $58.36 | 3,687,712 |
| 2024-12-20 | $58.18 | $58.98 | $58.09 | $58.22 | $58.22 | 9,008,924 |
| 2024-12-19 | $58.98 | $59.29 | $58.40 | $58.45 | $58.45 | 3,703,360 |
| 2024-12-18 | $60.62 | $61.12 | $58.93 | $58.97 | $58.97 | 3,514,204 |
| 2024-12-17 | $60.94 | $61.39 | $60.47 | $60.67 | $60.67 | 3,748,737 |
| 2024-12-16 | $61.38 | $61.53 | $60.91 | $61.11 | $61.11 | 2,945,899 |
| 2024-12-13 | $62.06 | $62.08 | $61.09 | $61.23 | $61.23 | 2,702,567 |
| 2024-12-12 | $62.50 | $62.83 | $62.01 | $62.08 | $62.08 | 2,237,681 |
| 2024-12-11 | $61.69 | $62.78 | $61.52 | $62.61 | $62.61 | 3,292,419 |
| 2024-12-10 | $61.87 | $61.91 | $61.24 | $61.52 | $61.52 | 3,771,130 |
| 2024-12-09 | $62.01 | $62.40 | $61.36 | $61.77 | $61.77 | 4,251,885 |
| 2024-12-06 | $62.31 | $62.43 | $61.71 | $62.08 | $62.08 | 2,906,421 |
| 2024-12-05 | $62.62 | $62.70 | $61.74 | $61.91 | $61.91 | 2,906,996 |
| 2024-12-04 | $62.15 | $63.24 | $62.04 | $62.97 | $62.97 | 3,483,799 |
| 2024-12-03 | $62.12 | $62.36 | $61.56 | $62.24 | $62.24 | 4,295,267 |
| 2024-12-02 | $63.32 | $63.39 | $61.93 | $62.02 | $62.02 | 4,775,655 |
| 2024-11-29 | $63.75 | $64.06 | $63.36 | $63.39 | $63.39 | 2,414,853 |
| 2024-11-27 | $64.24 | $64.38 | $63.43 | $63.51 | $63.51 | 5,355,127 |
| 2024-11-26 | $63.75 | $64.19 | $63.37 | $63.80 | $63.80 | 4,528,088 |
| 2024-11-25 | $63.37 | $64.19 | $63.03 | $63.75 | $63.75 | 9,658,766 |
| 2024-11-22 | $59.82 | $62.90 | $59.05 | $62.70 | $62.70 | 9,911,140 |
| 2024-11-21 | $55.94 | $57.17 | $55.34 | $56.90 | $56.90 | 8,778,804 |
| 2024-11-20 | $56.37 | $56.75 | $55.14 | $55.42 | $55.42 | 8,155,163 |
| 2024-11-19 | $56.46 | $56.92 | $56.17 | $56.52 | $56.52 | 4,571,533 |
| 2024-11-18 | $56.87 | $57.09 | $56.54 | $56.63 | $56.63 | 3,933,055 |
| 2024-11-15 | $57.20 | $57.36 | $56.46 | $56.67 | $56.67 | 3,041,790 |
| 2024-11-14 | $57.57 | $58.16 | $57.29 | $57.34 | $57.34 | 3,226,197 |
| 2024-11-13 | $57.18 | $58.08 | $57.05 | $57.93 | $57.93 | 3,366,695 |
| 2024-11-12 | $56.87 | $57.24 | $56.52 | $57.18 | $57.18 | 3,133,031 |
| 2024-11-11 | $56.24 | $56.99 | $56.24 | $56.75 | $56.75 | 2,425,721 |
| 2024-11-08 | $55.87 | $56.57 | $55.80 | $56.12 | $56.12 | 3,186,506 |
| 2024-11-07 | $55.53 | $56.20 | $55.43 | $55.77 | $55.77 | 3,958,351 |
| 2024-11-06 | $54.48 | $55.53 | $54.21 | $55.44 | $55.44 | 5,501,983 |
| 2024-11-05 | $52.59 | $53.44 | $52.58 | $52.89 | $52.89 | 3,858,928 |
| 2024-11-04 | $51.46 | $52.47 | $51.46 | $52.45 | $52.45 | 2,541,425 |
| 2024-11-01 | $51.07 | $51.88 | $51.00 | $51.49 | $51.49 | 5,209,665 |
| 2024-10-31 | $52.27 | $52.42 | $51.46 | $51.47 | $51.47 | 3,179,402 |
| 2024-10-30 | $52.05 | $52.52 | $51.95 | $52.30 | $52.30 | 2,754,501 |
| 2024-10-29 | $51.52 | $52.48 | $51.52 | $52.18 | $52.18 | 2,258,160 |
| 2024-10-28 | $52.17 | $52.23 | $51.63 | $51.85 | $51.85 | 3,030,746 |
| 2024-10-25 | $51.64 | $52.05 | $51.52 | $51.71 | $51.71 | 2,311,371 |
| 2024-10-24 | $51.33 | $51.58 | $51.03 | $51.38 | $51.38 | 2,584,991 |
| 2024-10-23 | $51.69 | $52.13 | $51.25 | $51.36 | $51.36 | 2,377,402 |
| 2024-10-22 | $52.46 | $52.46 | $51.82 | $52.07 | $52.07 | 3,409,121 |
| 2024-10-21 | $53.70 | $53.85 | $52.50 | $52.56 | $52.56 | 4,097,141 |
| 2024-10-18 | $53.69 | $54.08 | $53.17 | $53.88 | $53.88 | 8,538,483 |
| 2024-10-17 | $54.90 | $54.95 | $53.55 | $53.69 | $53.69 | 3,800,584 |
| 2024-10-16 | $54.71 | $54.91 | $54.23 | $54.54 | $54.54 | 3,864,817 |
| 2024-10-15 | $55.29 | $55.93 | $54.59 | $54.85 | $54.85 | 3,957,610 |
| 2024-10-14 | $55.94 | $55.94 | $55.00 | $55.25 | $55.25 | 3,604,973 |
| 2024-10-11 | $55.78 | $56.59 | $55.73 | $55.92 | $55.92 | 3,840,744 |
| 2024-10-10 | $55.40 | $56.00 | $54.99 | $55.60 | $55.60 | 6,259,462 |
| 2024-10-09 | $54.51 | $56.62 | $54.51 | $55.84 | $55.84 | 7,662,905 |
| 2024-10-08 | $52.98 | $54.54 | $52.80 | $54.44 | $54.44 | 6,713,687 |
| 2024-10-07 | $52.58 | $52.86 | $52.45 | $52.76 | $52.76 | 5,239,913 |
| 2024-10-04 | $52.80 | $53.03 | $52.35 | $52.90 | $52.90 | 3,682,181 |
| 2024-10-03 | $52.43 | $52.66 | $52.05 | $52.19 | $52.19 | 2,681,118 |
| 2024-10-02 | $52.39 | $52.83 | $52.16 | $52.65 | $52.65 | 2,519,364 |
| 2024-10-01 | $52.36 | $52.83 | $51.80 | $52.48 | $52.48 | 5,122,847 |
| 2024-09-30 | $52.12 | $52.50 | $51.88 | $52.40 | $52.40 | 4,069,191 |
| 2024-09-27 | $52.17 | $52.30 | $51.76 | $52.06 | $52.06 | 3,035,714 |
| 2024-09-26 | $52.53 | $52.70 | $52.07 | $52.11 | $52.11 | 3,152,165 |
| 2024-09-25 | $52.53 | $52.59 | $51.99 | $52.05 | $52.05 | 5,095,099 |
| 2024-09-24 | $51.72 | $52.50 | $51.54 | $52.45 | $52.45 | 3,441,603 |
| 2024-09-23 | $51.51 | $52.01 | $51.46 | $51.69 | $51.69 | 2,857,422 |
| 2024-09-20 | $51.84 | $51.84 | $51.15 | $51.44 | $51.44 | 8,641,146 |
| 2024-09-19 | $51.86 | $52.12 | $51.37 | $51.80 | $51.80 | 4,103,893 |
| 2024-09-18 | $51.00 | $51.92 | $50.87 | $51.00 | $51.00 | 4,337,344 |
| 2024-09-17 | $50.07 | $50.82 | $49.91 | $50.72 | $50.72 | 4,207,612 |
| 2024-09-16 | $50.59 | $51.03 | $49.69 | $49.75 | $49.75 | 5,211,541 |
| 2024-09-13 | $49.64 | $50.38 | $49.50 | $50.23 | $50.23 | 3,081,075 |
| 2024-09-12 | $49.31 | $49.72 | $49.14 | $49.47 | $49.47 | 3,862,042 |
| 2024-09-11 | $49.30 | $49.45 | $48.05 | $49.38 | $49.38 | 4,591,573 |
| 2024-09-10 | $49.42 | $49.60 | $48.74 | $49.51 | $49.51 | 4,154,738 |
| 2024-09-09 | $49.82 | $49.97 | $49.16 | $49.42 | $49.42 | 5,243,885 |
| 2024-09-06 | $49.70 | $50.08 | $48.95 | $49.46 | $49.46 | 7,844,381 |
| 2024-09-05 | $50.00 | $50.24 | $48.38 | $49.51 | $49.51 | 11,425,616 |
| 2024-09-04 | $53.50 | $54.02 | $52.93 | $53.05 | $53.05 | 5,341,797 |
| 2024-09-03 | $53.06 | $54.15 | $53.03 | $53.52 | $53.52 | 7,222,909 |
| 2024-08-30 | $52.57 | $53.56 | $52.43 | $52.96 | $52.96 | 4,919,942 |
| 2024-08-29 | $53.18 | $53.31 | $52.15 | $52.40 | $52.40 | 6,025,440 |
| 2024-08-28 | $52.74 | $53.25 | $52.67 | $53.21 | $53.21 | 3,615,622 |
| 2024-08-27 | $52.54 | $52.70 | $52.18 | $52.59 | $52.59 | 2,884,105 |
| 2024-08-26 | $52.88 | $53.23 | $52.48 | $52.56 | $52.56 | 2,442,285 |
| 2024-08-23 | $52.53 | $53.06 | $52.47 | $52.76 | $52.76 | 2,126,029 |
| 2024-08-22 | $52.61 | $52.61 | $52.07 | $52.24 | $52.24 | 2,483,248 |
| 2024-08-21 | $52.21 | $52.59 | $51.88 | $52.45 | $52.45 | 2,592,617 |
| 2024-08-20 | $51.59 | $52.04 | $51.53 | $51.98 | $51.98 | 2,853,704 |
| 2024-08-19 | $51.39 | $51.60 | $51.15 | $51.59 | $51.59 | 3,399,758 |
| 2024-08-16 | $51.40 | $51.66 | $51.08 | $51.31 | $51.31 | 3,376,348 |
| 2024-08-15 | $51.41 | $51.93 | $51.15 | $51.60 | $51.60 | 6,035,947 |
| 2024-08-14 | $50.99 | $51.14 | $50.62 | $50.99 | $50.99 | 4,110,313 |
| 2024-08-13 | $50.60 | $51.11 | $50.12 | $50.97 | $50.97 | 4,335,171 |
| 2024-08-12 | $50.78 | $51.01 | $50.10 | $50.26 | $50.26 | 2,790,540 |
| 2024-08-09 | $49.97 | $51.17 | $49.84 | $50.99 | $50.99 | 2,904,276 |
| 2024-08-08 | $49.42 | $50.20 | $49.07 | $50.09 | $50.09 | 4,756,886 |
| 2024-08-07 | $50.02 | $50.45 | $49.13 | $49.19 | $49.19 | 5,222,760 |
| 2024-08-06 | $50.78 | $50.84 | $49.21 | $49.66 | $49.66 | 7,245,867 |
| 2024-08-05 | $51.36 | $51.59 | $50.32 | $50.93 | $50.93 | 4,545,858 |
| 2024-08-02 | $52.22 | $52.27 | $50.89 | $51.73 | $51.73 | 3,767,234 |
| 2024-08-01 | $52.27 | $53.19 | $51.68 | $52.23 | $52.23 | 4,140,895 |
| 2024-07-31 | $52.31 | $52.64 | $51.86 | $52.33 | $52.33 | 4,360,279 |
| 2024-07-30 | $51.42 | $51.85 | $51.25 | $51.72 | $51.72 | 4,807,909 |
| 2024-07-29 | $51.13 | $51.32 | $50.73 | $51.05 | $51.05 | 3,163,133 |
| 2024-07-26 | $50.88 | $51.36 | $50.59 | $51.05 | $51.05 | 3,969,340 |
| 2024-07-25 | $51.50 | $51.62 | $50.41 | $50.43 | $50.43 | 4,661,091 |
| 2024-07-24 | $52.25 | $52.40 | $51.12 | $51.16 | $51.16 | 4,235,928 |
| 2024-07-23 | $52.52 | $52.75 | $52.23 | $52.32 | $52.32 | 3,408,012 |
| 2024-07-22 | $52.17 | $52.56 | $51.67 | $52.53 | $52.53 | 3,848,189 |
| 2024-07-19 | $51.88 | $52.45 | $51.52 | $51.71 | $51.71 | 4,743,220 |
| 2024-07-18 | $52.89 | $53.02 | $51.49 | $51.65 | $51.65 | 7,614,417 |
| 2024-07-17 | $53.64 | $53.75 | $52.97 | $52.99 | $52.99 | 6,821,223 |
| 2024-07-16 | $54.78 | $54.85 | $53.70 | $54.00 | $54.00 | 4,762,755 |
| 2024-07-15 | $55.47 | $55.65 | $54.60 | $54.72 | $54.72 | 5,415,453 |
| 2024-07-12 | $55.21 | $56.06 | $55.13 | $55.54 | $55.54 | 3,309,548 |
| 2024-07-11 | $54.19 | $55.01 | $54.13 | $54.84 | $54.84 | 4,654,689 |
| 2024-07-10 | $54.37 | $54.51 | $53.90 | $54.13 | $54.13 | 3,527,863 |
| 2024-07-09 | $55.01 | $55.22 | $54.34 | $54.44 | $54.44 | 2,687,509 |
| 2024-07-08 | $54.44 | $54.87 | $54.11 | $54.79 | $54.79 | 2,894,425 |
| 2024-07-05 | $53.85 | $54.42 | $53.56 | $54.22 | $54.22 | 4,272,489 |
| 2024-07-03 | $54.63 | $54.73 | $53.65 | $53.89 | $53.89 | 2,265,871 |
| 2024-07-02 | $53.25 | $54.71 | $52.90 | $54.69 | $54.69 | 3,214,733 |
| 2024-07-01 | $54.12 | $54.38 | $53.18 | $53.35 | $53.35 | 3,609,596 |
| 2024-06-28 | $54.88 | $55.35 | $54.01 | $54.16 | $54.16 | 25,202,544 |
| 2024-06-27 | $54.81 | $54.95 | $54.46 | $54.76 | $54.76 | 3,876,420 |
| 2024-06-26 | $54.83 | $55.15 | $54.42 | $54.63 | $54.63 | 3,817,696 |
| 2024-06-25 | $55.14 | $55.33 | $54.69 | $55.27 | $55.27 | 3,676,246 |
| 2024-06-24 | $54.29 | $55.00 | $54.06 | $54.90 | $54.90 | 3,711,345 |
| 2024-06-21 | $54.28 | $54.38 | $53.81 | $54.24 | $54.24 | 5,559,554 |
| 2024-06-20 | $54.94 | $54.98 | $53.36 | $54.01 | $54.01 | 4,462,498 |
| 2024-06-18 | $54.24 | $55.01 | $53.94 | $54.86 | $54.86 | 3,251,462 |
| 2024-06-17 | $52.89 | $54.37 | $52.75 | $54.35 | $54.35 | 3,774,007 |
| 2024-06-14 | $52.95 | $53.25 | $52.36 | $53.21 | $53.21 | 3,592,571 |
| 2024-06-13 | $53.55 | $53.94 | $53.03 | $53.06 | $53.06 | 3,532,699 |
| 2024-06-12 | $53.59 | $54.38 | $53.39 | $53.88 | $53.88 | 3,963,555 |
| 2024-06-11 | $53.37 | $53.54 | $52.76 | $53.27 | $53.27 | 2,652,323 |
| 2024-06-10 | $53.53 | $54.06 | $53.27 | $53.59 | $53.59 | 2,642,115 |
| 2024-06-07 | $53.44 | $54.18 | $53.16 | $53.76 | $53.76 | 3,370,405 |
| 2024-06-06 | $54.05 | $54.23 | $53.27 | $53.47 | $53.47 | 4,821,404 |
| 2024-06-05 | $53.28 | $54.07 | $52.94 | $54.00 | $54.00 | 3,622,228 |
| 2024-06-04 | $52.38 | $53.29 | $52.38 | $52.99 | $52.99 | 3,690,115 |
| 2024-06-03 | $53.06 | $53.55 | $52.31 | $52.65 | $52.65 | 4,225,623 |
| 2024-05-31 | $52.51 | $53.10 | $52.03 | $53.06 | $53.06 | 7,431,407 |
| 2024-05-30 | $52.20 | $52.90 | $52.09 | $52.53 | $52.53 | 4,326,656 |
| 2024-05-29 | $52.26 | $52.49 | $51.73 | $52.14 | $52.14 | 4,790,933 |
| 2024-05-28 | $53.78 | $53.90 | $52.66 | $52.73 | $52.73 | 4,164,250 |
| 2024-05-24 | $53.52 | $54.27 | $53.23 | $54.02 | $54.02 | 2,632,294 |
| 2024-05-23 | $54.16 | $54.27 | $53.30 | $53.52 | $53.52 | 3,312,580 |
| 2024-05-22 | $54.73 | $55.11 | $53.90 | $53.95 | $53.95 | 3,590,807 |
| 2024-05-21 | $55.12 | $55.15 | $54.28 | $54.93 | $54.93 | 3,339,336 |
| 2024-05-20 | $54.52 | $55.00 | $54.30 | $54.92 | $54.92 | 3,267,620 |
| 2024-05-17 | $53.58 | $55.43 | $52.83 | $54.50 | $54.50 | 6,566,476 |
| 2024-05-16 | $55.50 | $55.53 | $54.46 | $54.58 | $54.58 | 5,160,478 |
| 2024-05-15 | $54.73 | $55.35 | $54.59 | $55.31 | $55.31 | 4,145,757 |
| 2024-05-14 | $54.37 | $54.48 | $53.80 | $54.40 | $54.40 | 5,176,755 |
| 2024-05-13 | $55.00 | $55.03 | $54.27 | $54.59 | $54.59 | 3,815,017 |
| 2024-05-10 | $55.35 | $55.76 | $54.68 | $54.74 | $54.74 | 3,899,065 |
| 2024-05-09 | $55.08 | $55.65 | $54.91 | $55.26 | $55.26 | 3,365,242 |
| 2024-05-08 | $55.77 | $55.83 | $55.12 | $55.16 | $55.16 | 2,747,247 |
| 2024-05-07 | $55.94 | $56.09 | $55.60 | $55.93 | $55.93 | 3,094,601 |
| 2024-05-06 | $55.27 | $55.76 | $55.03 | $55.74 | $55.74 | 3,209,620 |
| 2024-05-03 | $54.64 | $55.34 | $54.64 | $55.20 | $55.20 | 5,285,026 |
| 2024-05-02 | $54.62 | $54.69 | $53.65 | $54.40 | $54.40 | 3,311,202 |
| 2024-05-01 | $54.27 | $55.42 | $54.18 | $54.44 | $54.44 | 4,368,332 |
| 2024-04-30 | $55.50 | $55.62 | $54.29 | $54.31 | $54.31 | 3,761,541 |
| 2024-04-29 | $55.73 | $56.13 | $55.27 | $55.71 | $55.71 | 3,324,229 |
| 2024-04-26 | $54.99 | $56.07 | $54.94 | $55.73 | $55.73 | 2,554,100 |
| 2024-04-25 | $54.80 | $55.36 | $54.32 | $55.22 | $55.22 | 4,655,497 |
| 2024-04-24 | $54.26 | $55.04 | $54.20 | $54.93 | $54.93 | 3,717,956 |
| 2024-04-23 | $53.37 | $54.48 | $53.26 | $54.31 | $54.31 | 3,585,326 |
| 2024-04-22 | $53.28 | $53.57 | $52.87 | $53.30 | $53.30 | 3,307,307 |
| 2024-04-19 | $53.42 | $53.62 | $52.41 | $52.88 | $52.88 | 5,783,462 |
| 2024-04-18 | $54.19 | $54.34 | $53.16 | $53.20 | $53.20 | 3,490,051 |
| 2024-04-17 | $54.49 | $54.76 | $53.87 | $54.02 | $54.02 | 3,565,344 |
| 2024-04-16 | $54.88 | $54.89 | $54.34 | $54.38 | $54.38 | 4,506,091 |
| 2024-04-15 | $56.09 | $56.26 | $54.56 | $54.75 | $54.75 | 4,880,297 |
| 2024-04-12 | $55.41 | $55.76 | $55.07 | $55.38 | $55.38 | 3,610,042 |
| 2024-04-11 | $55.98 | $56.20 | $55.50 | $56.00 | $56.00 | 3,368,608 |
| 2024-04-10 | $55.85 | $56.31 | $55.53 | $56.03 | $56.03 | 3,767,638 |
| 2024-04-09 | $56.55 | $56.75 | $55.61 | $56.69 | $56.69 | 3,374,472 |
| 2024-04-08 | $56.59 | $56.84 | $56.20 | $56.28 | $56.28 | 3,928,778 |
| 2024-04-05 | $56.56 | $56.95 | $55.81 | $56.55 | $56.55 | 3,376,080 |
| 2024-04-04 | $58.06 | $58.35 | $55.70 | $55.74 | $55.74 | 4,251,565 |
| 2024-04-03 | $57.13 | $57.97 | $57.02 | $57.37 | $57.37 | 3,820,924 |
| 2024-04-02 | $57.52 | $57.52 | $56.77 | $57.25 | $57.25 | 3,900,227 |
| 2024-04-01 | $58.13 | $58.58 | $57.72 | $58.07 | $58.07 | 4,075,556 |
| 2024-03-28 | $57.88 | $58.15 | $57.44 | $57.92 | $57.92 | 5,084,249 |
| 2024-03-27 | $57.74 | $57.91 | $56.81 | $57.24 | $57.24 | 3,713,630 |
| 2024-03-26 | $57.32 | $57.40 | $57.03 | $57.22 | $57.22 | 4,302,299 |
| 2024-03-25 | $57.41 | $57.55 | $57.02 | $57.18 | $57.18 | 3,667,553 |
| 2024-03-22 | $57.41 | $57.59 | $57.18 | $57.41 | $57.41 | 4,501,606 |
| 2024-03-21 | $57.33 | $57.86 | $57.19 | $57.21 | $57.21 | 5,824,396 |
| 2024-03-20 | $56.42 | $56.95 | $56.28 | $56.90 | $56.90 | 3,890,011 |
| 2024-03-19 | $56.37 | $56.50 | $56.01 | $56.27 | $56.27 | 3,694,592 |
| 2024-03-18 | $56.56 | $56.77 | $56.04 | $56.09 | $56.09 | 3,588,948 |
| 2024-03-15 | $56.45 | $56.75 | $56.00 | $56.13 | $56.13 | 10,434,765 |
| 2024-03-14 | $56.64 | $56.96 | $56.27 | $56.42 | $56.42 | 8,975,840 |
| 2024-03-13 | $55.10 | $56.46 | $54.98 | $56.25 | $56.25 | 9,019,925 |
| 2024-03-12 | $54.77 | $55.41 | $54.35 | $55.19 | $55.19 | 5,164,038 |
| 2024-03-11 | $54.96 | $54.96 | $53.71 | $54.53 | $54.53 | 5,297,912 |
| 2024-03-08 | $55.19 | $55.83 | $54.72 | $54.96 | $54.96 | 4,094,668 |
| 2024-03-07 | $55.14 | $55.38 | $54.94 | $55.21 | $55.21 | 4,261,471 |
| 2024-03-06 | $54.19 | $54.84 | $53.93 | $54.62 | $54.62 | 5,377,733 |
| 2024-03-05 | $54.09 | $54.10 | $53.58 | $53.86 | $53.86 | 6,521,642 |
| 2024-03-04 | $53.68 | $54.35 | $53.57 | $54.10 | $54.10 | 4,883,397 |
| 2024-03-01 | $53.03 | $53.70 | $52.67 | $53.58 | $53.58 | 4,814,500 |
| 2024-02-29 | $53.32 | $53.38 | $52.58 | $53.15 | $53.15 | 8,278,884 |
| 2024-02-28 | $52.65 | $53.15 | $52.30 | $53.08 | $53.08 | 4,917,879 |
| 2024-02-27 | $52.43 | $53.00 | $51.92 | $52.92 | $52.92 | 5,576,341 |
| 2024-02-26 | $51.06 | $52.81 | $50.97 | $52.50 | $52.50 | 9,658,580 |
| 2024-02-23 | $48.94 | $51.54 | $48.58 | $51.38 | $51.38 | 13,718,464 |
| 2024-02-22 | $49.62 | $49.90 | $49.27 | $49.41 | $49.41 | 5,448,413 |
| 2024-02-21 | $48.33 | $49.02 | $48.22 | $48.89 | $48.89 | 3,072,323 |
| 2024-02-20 | $49.03 | $49.24 | $48.48 | $48.52 | $48.52 | 4,557,860 |
| 2024-02-16 | $49.64 | $49.77 | $48.93 | $48.96 | $48.96 | 3,927,250 |
| 2024-02-15 | $49.34 | $49.87 | $49.04 | $49.73 | $49.73 | 3,618,430 |
| 2024-02-14 | $49.54 | $49.75 | $48.71 | $49.22 | $49.22 | 3,770,572 |
| 2024-02-13 | $49.74 | $49.92 | $48.80 | $49.23 | $49.23 | 4,968,454 |
| 2024-02-12 | $50.74 | $50.86 | $50.29 | $50.48 | $50.48 | 2,710,570 |
| 2024-02-09 | $50.97 | $51.15 | $50.65 | $50.91 | $50.91 | 3,139,133 |
| 2024-02-08 | $50.80 | $51.07 | $50.59 | $50.96 | $50.96 | 2,219,474 |
| 2024-02-07 | $50.85 | $51.27 | $50.58 | $50.85 | $50.85 | 3,795,368 |
| 2024-02-06 | $50.12 | $50.50 | $49.76 | $50.48 | $50.48 | 3,132,224 |
| 2024-02-05 | $50.00 | $50.15 | $49.40 | $49.99 | $49.99 | 4,520,421 |
| 2024-02-02 | $49.20 | $50.24 | $48.92 | $50.03 | $50.03 | 4,074,209 |
| 2024-02-01 | $48.29 | $49.23 | $48.06 | $49.20 | $49.20 | 3,162,544 |
| 2024-01-31 | $48.75 | $49.01 | $47.92 | $48.04 | $48.04 | 4,018,865 |
| 2024-01-30 | $48.43 | $48.99 | $48.38 | $48.95 | $48.95 | 3,275,170 |
| 2024-01-29 | $47.84 | $48.67 | $47.73 | $48.66 | $48.66 | 3,513,073 |
| 2024-01-26 | $49.00 | $49.03 | $47.74 | $48.06 | $48.06 | 6,238,964 |
| 2024-01-25 | $48.96 | $49.14 | $48.45 | $48.99 | $48.99 | 3,505,080 |
| 2024-01-24 | $49.80 | $49.88 | $48.55 | $48.65 | $48.65 | 4,618,744 |
| 2024-01-23 | $49.41 | $49.59 | $49.00 | $49.53 | $49.53 | 3,703,389 |
| 2024-01-22 | $49.01 | $49.55 | $49.00 | $49.49 | $49.49 | 3,601,001 |
| 2024-01-19 | $48.29 | $48.85 | $48.22 | $48.70 | $48.70 | 4,068,729 |
| 2024-01-18 | $47.78 | $48.20 | $47.51 | $48.17 | $48.17 | 3,508,791 |
| 2024-01-17 | $47.73 | $47.99 | $47.31 | $47.75 | $47.75 | 3,457,518 |
| 2024-01-16 | $47.39 | $47.91 | $47.36 | $47.90 | $47.90 | 3,756,431 |
| 2024-01-12 | $47.97 | $47.97 | $47.38 | $47.57 | $47.57 | 3,672,328 |
| 2024-01-11 | $48.00 | $48.16 | $47.19 | $47.82 | $47.82 | 2,965,656 |
| 2024-01-10 | $47.43 | $47.98 | $47.28 | $47.93 | $47.93 | 7,418,939 |
| 2024-01-09 | $46.87 | $47.51 | $46.82 | $47.28 | $47.28 | 5,236,110 |
| 2024-01-08 | $46.49 | $47.39 | $46.49 | $47.34 | $47.34 | 3,691,985 |
| 2024-01-05 | $46.55 | $46.71 | $46.21 | $46.55 | $46.55 | 3,008,660 |
| 2024-01-04 | $46.72 | $47.16 | $46.64 | $46.64 | $46.64 | 3,840,891 |
| 2024-01-03 | $47.26 | $47.36 | $46.78 | $46.83 | $46.83 | 4,483,303 |
| 2024-01-02 | $48.80 | $49.01 | $47.27 | $47.51 | $47.51 | 5,203,156 |
| 2023-12-29 | $49.00 | $49.08 | $48.60 | $49.00 | $49.00 | 5,129,849 |
| 2023-12-28 | $49.07 | $49.18 | $48.76 | $48.91 | $48.91 | 1,530,572 |
| 2023-12-27 | $49.00 | $49.09 | $48.68 | $48.88 | $48.88 | 1,900,366 |
| 2023-12-26 | $49.01 | $49.15 | $48.59 | $49.00 | $49.00 | 2,285,088 |
| 2023-12-22 | $48.51 | $48.87 | $48.40 | $48.81 | $48.81 | 2,702,535 |
| 2023-12-21 | $48.18 | $48.52 | $47.90 | $48.41 | $48.41 | 4,002,289 |
| 2023-12-20 | $48.59 | $48.97 | $47.89 | $47.91 | $47.91 | 4,060,814 |
| 2023-12-19 | $48.84 | $49.02 | $48.39 | $48.56 | $48.56 | 4,239,608 |
| 2023-12-18 | $49.37 | $49.70 | $48.44 | $48.73 | $48.73 | 4,495,289 |
| 2023-12-15 | $49.22 | $49.36 | $48.60 | $48.91 | $48.91 | 10,750,503 |
| 2023-12-14 | $50.22 | $50.22 | $48.85 | $49.16 | $49.16 | 5,391,303 |
| 2023-12-13 | $49.54 | $50.02 | $49.27 | $49.87 | $49.87 | 5,005,072 |
| 2023-12-12 | $49.06 | $49.47 | $48.67 | $49.37 | $49.37 | 3,966,543 |
| 2023-12-11 | $47.89 | $49.19 | $47.84 | $49.01 | $49.01 | 6,345,155 |
| 2023-12-08 | $47.21 | $47.63 | $47.08 | $47.39 | $47.39 | 4,750,475 |
| 2023-12-07 | $47.97 | $48.04 | $47.52 | $47.68 | $47.68 | 5,903,719 |
| 2023-12-06 | $48.97 | $49.30 | $47.09 | $47.70 | $47.70 | 6,164,877 |
| 2023-12-05 | $48.78 | $49.16 | $48.45 | $48.79 | $48.79 | 3,328,685 |
| 2023-12-04 | $49.61 | $50.11 | $48.84 | $49.09 | $49.09 | 5,680,522 |
| 2023-12-01 | $50.08 | $50.32 | $49.55 | $50.13 | $50.13 | 4,463,215 |
| 2023-11-30 | $50.28 | $50.35 | $49.55 | $50.22 | $50.22 | 9,226,869 |
| 2023-11-29 | $51.05 | $51.12 | $50.10 | $50.22 | $50.22 | 2,990,829 |
| 2023-11-28 | $51.04 | $51.44 | $50.62 | $50.73 | $50.73 | 4,800,134 |
| 2023-11-27 | $50.76 | $51.50 | $50.76 | $51.20 | $51.20 | 3,734,675 |
| 2023-11-24 | $50.73 | $50.92 | $50.55 | $50.81 | $50.81 | 1,878,316 |
| 2023-11-22 | $50.98 | $51.33 | $50.75 | $50.89 | $50.89 | 3,143,010 |
| 2023-11-21 | $50.87 | $51.12 | $50.51 | $50.65 | $50.65 | 4,661,358 |
| 2023-11-20 | $50.10 | $51.06 | $49.83 | $50.85 | $50.85 | 4,757,613 |
| 2023-11-17 | $51.23 | $51.53 | $49.94 | $50.22 | $50.22 | 5,796,627 |
| 2023-11-16 | $49.35 | $49.68 | $49.21 | $49.31 | $49.31 | 5,137,655 |
| 2023-11-15 | $49.87 | $50.00 | $49.16 | $49.22 | $49.22 | 6,243,278 |
| 2023-11-14 | $49.15 | $49.90 | $48.47 | $49.69 | $49.69 | 4,437,874 |
| 2023-11-13 | $48.46 | $48.80 | $48.18 | $48.34 | $48.34 | 5,473,611 |
| 2023-11-10 | $47.71 | $48.93 | $47.66 | $48.73 | $48.73 | 6,808,728 |
| 2023-11-09 | $46.85 | $47.32 | $46.49 | $46.69 | $46.69 | 2,877,045 |
| 2023-11-08 | $46.75 | $46.89 | $46.20 | $46.62 | $46.62 | 3,327,949 |
| 2023-11-07 | $46.10 | $46.75 | $45.74 | $46.53 | $46.53 | 2,697,314 |
| 2023-11-06 | $46.09 | $46.15 | $45.50 | $45.91 | $45.91 | 2,696,701 |
| 2023-11-03 | $45.61 | $46.20 | $45.52 | $45.93 | $45.93 | 3,259,260 |
| 2023-11-02 | $44.13 | $45.37 | $44.05 | $45.25 | $45.25 | 4,414,594 |
| 2023-11-01 | $43.72 | $43.90 | $42.84 | $43.82 | $43.82 | 3,904,681 |
| 2023-10-31 | $43.18 | $43.66 | $42.89 | $43.52 | $43.52 | 4,757,786 |
| 2023-10-30 | $43.12 | $43.23 | $42.41 | $43.12 | $43.12 | 4,393,323 |
| 2023-10-27 | $43.30 | $43.50 | $42.46 | $42.73 | $42.73 | 3,683,775 |
| 2023-10-26 | $43.45 | $43.72 | $42.90 | $43.15 | $43.15 | 4,559,358 |
| 2023-10-25 | $44.39 | $44.52 | $43.34 | $43.63 | $43.63 | 3,742,199 |
| 2023-10-24 | $44.31 | $44.69 | $44.13 | $44.53 | $44.53 | 3,033,750 |
| 2023-10-23 | $43.81 | $44.46 | $43.57 | $44.15 | $44.15 | 3,377,360 |
| 2023-10-20 | $44.33 | $44.36 | $43.43 | $43.69 | $43.69 | 3,585,532 |
| 2023-10-19 | $45.24 | $45.51 | $44.08 | $44.33 | $44.33 | 3,961,716 |
| 2023-10-18 | $46.39 | $46.50 | $45.19 | $45.23 | $45.23 | 3,670,596 |
| 2023-10-17 | $46.67 | $46.74 | $46.07 | $46.66 | $46.66 | 2,732,218 |
| 2023-10-16 | $46.17 | $47.05 | $46.17 | $46.64 | $46.64 | 3,509,784 |
| 2023-10-13 | $46.13 | $46.52 | $45.39 | $45.75 | $45.75 | 2,832,291 |
| 2023-10-12 | $46.43 | $46.58 | $45.65 | $45.93 | $45.93 | 3,119,042 |
| 2023-10-11 | $45.81 | $46.19 | $45.53 | $46.15 | $46.15 | 2,833,677 |
| 2023-10-10 | $45.30 | $45.97 | $45.22 | $45.61 | $45.61 | 3,903,820 |
| 2023-10-09 | $44.63 | $45.25 | $44.31 | $45.21 | $45.21 | 2,911,244 |
| 2023-10-06 | $43.72 | $45.04 | $43.46 | $44.83 | $44.83 | 4,114,445 |
| 2023-10-05 | $43.85 | $44.07 | $43.45 | $44.04 | $44.04 | 3,540,104 |
| 2023-10-04 | $42.83 | $43.89 | $42.83 | $43.73 | $43.73 | 3,747,611 |
| 2023-10-03 | $43.34 | $43.59 | $42.41 | $42.62 | $42.62 | 3,954,890 |
| 2023-10-02 | $43.31 | $43.77 | $42.97 | $43.62 | $43.62 | 3,088,934 |
| 2023-09-29 | $43.66 | $43.88 | $42.96 | $43.09 | $43.09 | 3,290,816 |
| 2023-09-28 | $43.09 | $43.81 | $42.82 | $43.43 | $43.43 | 4,661,762 |
| 2023-09-27 | $43.04 | $43.30 | $42.69 | $43.05 | $43.05 | 2,696,768 |
| 2023-09-26 | $43.34 | $43.43 | $42.70 | $42.73 | $42.73 | 3,025,627 |
| 2023-09-25 | $43.01 | $43.37 | $42.89 | $43.37 | $43.37 | 2,748,415 |
| 2023-09-22 | $43.19 | $43.54 | $43.06 | $43.16 | $43.16 | 3,255,123 |
| 2023-09-21 | $43.77 | $43.94 | $43.13 | $43.14 | $43.14 | 3,406,505 |
| 2023-09-20 | $44.70 | $44.89 | $44.00 | $44.02 | $44.02 | 2,940,420 |
| 2023-09-19 | $44.43 | $44.78 | $43.89 | $44.57 | $44.57 | 6,377,933 |
| 2023-09-18 | $43.97 | $45.21 | $43.89 | $44.43 | $44.43 | 5,528,300 |
| 2023-09-15 | $44.78 | $45.20 | $42.69 | $43.88 | $43.88 | 12,103,859 |
| 2023-09-14 | $44.48 | $45.00 | $44.32 | $44.85 | $44.85 | 4,473,085 |
| 2023-09-13 | $44.41 | $44.69 | $43.95 | $44.31 | $44.31 | 4,833,586 |
| 2023-09-12 | $44.84 | $45.00 | $44.15 | $44.22 | $44.22 | 4,343,242 |
| 2023-09-11 | $44.85 | $45.01 | $44.41 | $45.00 | $45.00 | 3,576,887 |
| 2023-09-08 | $44.86 | $45.20 | $44.55 | $44.69 | $44.69 | 2,890,687 |
| 2023-09-07 | $45.33 | $45.48 | $43.89 | $44.60 | $44.60 | 4,371,160 |
| 2023-09-06 | $45.01 | $45.64 | $44.95 | $45.47 | $45.47 | 4,439,531 |
| 2023-09-05 | $45.28 | $45.39 | $44.20 | $45.20 | $45.20 | 3,987,437 |
| 2023-09-01 | $45.21 | $45.40 | $44.84 | $44.98 | $44.98 | 2,522,648 |
| 2023-08-31 | $45.05 | $45.19 | $44.74 | $44.83 | $44.83 | 4,429,161 |
| 2023-08-30 | $44.47 | $45.39 | $44.47 | $45.07 | $45.07 | 3,647,605 |
| 2023-08-29 | $43.99 | $44.63 | $43.64 | $44.50 | $44.50 | 2,845,043 |
| 2023-08-28 | $43.94 | $44.10 | $43.65 | $43.90 | $43.90 | 2,541,292 |
| 2023-08-25 | $42.93 | $44.04 | $42.93 | $43.80 | $43.80 | 3,029,719 |
| 2023-08-24 | $45.30 | $45.40 | $42.99 | $43.04 | $43.04 | 4,092,792 |
| 2023-08-23 | $44.17 | $45.29 | $44.05 | $45.08 | $45.08 | 3,644,775 |
| 2023-08-22 | $43.33 | $44.09 | $43.23 | $43.79 | $43.79 | 3,548,281 |
| 2023-08-21 | $86.69 | $87.14 | $85.89 | $86.98 | $43.49 | 4,573,900 |
| 2023-08-18 | $85.86 | $87.03 | $85.60 | $86.84 | $43.42 | 2,978,110 |
| 2023-08-17 | $87.65 | $87.86 | $85.83 | $85.99 | $43.00 | 4,103,432 |
| 2023-08-16 | $88.06 | $88.51 | $87.30 | $87.45 | $43.73 | 3,408,058 |
| 2023-08-15 | $88.02 | $88.73 | $87.74 | $88.08 | $44.04 | 2,523,820 |
| 2023-08-14 | $87.85 | $88.61 | $87.50 | $88.61 | $44.31 | 2,748,656 |
| 2023-08-11 | $86.63 | $87.96 | $85.66 | $87.85 | $43.93 | 3,328,340 |
| 2023-08-10 | $87.66 | $88.78 | $86.74 | $87.01 | $43.51 | 4,318,930 |
| 2023-08-09 | $87.72 | $87.92 | $87.07 | $87.37 | $43.69 | 3,076,184 |
| 2023-08-08 | $88.99 | $89.48 | $87.54 | $87.86 | $43.93 | 3,601,458 |
| 2023-08-07 | $89.20 | $89.64 | $88.63 | $89.48 | $44.74 | 4,329,802 |
| 2023-08-04 | $89.68 | $90.02 | $88.31 | $88.35 | $44.18 | 3,342,292 |
| 2023-08-03 | $88.07 | $89.43 | $88.07 | $89.31 | $44.66 | 3,751,198 |
| 2023-08-02 | $88.08 | $88.76 | $87.82 | $88.43 | $44.22 | 3,208,454 |
| 2023-08-01 | $88.23 | $89.00 | $87.89 | $88.84 | $44.42 | 2,702,376 |
| 2023-07-31 | $88.64 | $88.88 | $87.78 | $88.39 | $44.20 | 3,363,040 |
| 2023-07-28 | $89.00 | $89.38 | $88.27 | $88.61 | $44.31 | 2,888,846 |
| 2023-07-27 | $90.06 | $90.31 | $88.09 | $88.40 | $44.20 | 3,037,282 |
| 2023-07-26 | $90.00 | $90.22 | $89.06 | $89.58 | $44.79 | 3,008,614 |
| 2023-07-25 | $89.25 | $90.23 | $89.22 | $90.17 | $45.09 | 2,907,832 |
| 2023-07-24 | $91.04 | $91.21 | $89.22 | $89.65 | $44.83 | 3,813,312 |
| 2023-07-21 | $91.61 | $92.17 | $91.09 | $91.14 | $45.57 | 11,254,094 |
| 2023-07-20 | $92.01 | $92.33 | $90.90 | $91.21 | $45.61 | 4,441,284 |
| 2023-07-19 | $92.98 | $93.46 | $92.01 | $92.20 | $46.10 | 4,511,342 |
| 2023-07-18 | $93.44 | $94.35 | $92.96 | $93.51 | $46.76 | 3,932,150 |
| 2023-07-17 | $93.57 | $94.77 | $93.54 | $93.74 | $46.87 | 4,415,188 |
| 2023-07-14 | $90.91 | $93.68 | $90.80 | $93.64 | $46.82 | 4,843,814 |
| 2023-07-13 | $90.68 | $91.23 | $90.44 | $90.80 | $45.40 | 3,434,468 |
| 2023-07-12 | $90.94 | $91.09 | $89.32 | $90.66 | $45.33 | 3,385,244 |
| 2023-07-11 | $90.41 | $90.93 | $90.12 | $90.57 | $45.29 | 2,831,214 |
| 2023-07-10 | $89.09 | $90.75 | $89.07 | $90.29 | $45.15 | 5,266,908 |
| 2023-07-07 | $88.46 | $89.06 | $87.73 | $88.11 | $44.06 | 5,191,036 |
| 2023-07-06 | $89.75 | $89.83 | $88.43 | $88.94 | $44.47 | 5,092,758 |
| 2023-07-05 | $89.85 | $90.82 | $89.85 | $90.49 | $45.25 | 3,581,286 |
| 2023-07-03 | $91.06 | $91.06 | $89.54 | $90.25 | $45.13 | 2,008,444 |
| 2023-06-30 | $90.73 | $91.58 | $90.32 | $91.21 | $45.61 | 4,276,200 |
| 2023-06-29 | $89.83 | $90.58 | $89.48 | $90.26 | $45.13 | 4,143,404 |
| 2023-06-28 | $89.04 | $90.20 | $89.01 | $89.71 | $44.86 | 4,774,040 |
| 2023-06-27 | $89.60 | $90.34 | $88.87 | $88.98 | $44.49 | 8,051,458 |
| 2023-06-26 | $88.93 | $89.77 | $88.68 | $89.10 | $44.55 | 3,143,232 |
| 2023-06-23 | $88.59 | $89.86 | $88.40 | $89.19 | $44.60 | 7,210,470 |
| 2023-06-22 | $88.93 | $89.88 | $88.73 | $89.30 | $44.65 | 3,917,664 |
| 2023-06-21 | $87.70 | $89.16 | $87.47 | $89.01 | $44.51 | 3,768,520 |
| 2023-06-20 | $87.34 | $88.67 | $87.31 | $87.77 | $43.89 | 3,488,400 |
| 2023-06-16 | $88.09 | $88.58 | $86.91 | $87.28 | $43.64 | 8,383,728 |
| 2023-06-15 | $86.13 | $87.35 | $86.09 | $87.11 | $43.56 | 5,192,242 |
| 2023-06-14 | $87.16 | $87.23 | $85.94 | $86.34 | $43.17 | 3,448,970 |
| 2023-06-13 | $86.73 | $87.29 | $86.43 | $86.73 | $43.37 | 3,324,350 |
| 2023-06-12 | $85.75 | $86.94 | $85.29 | $86.94 | $43.47 | 3,862,672 |
| 2023-06-09 | $86.21 | $87.17 | $85.64 | $85.74 | $42.87 | 3,250,388 |
| 2023-06-08 | $86.00 | $87.16 | $86.00 | $86.73 | $43.37 | 3,579,088 |
| 2023-06-07 | $88.17 | $88.89 | $86.05 | $86.22 | $43.11 | 5,967,098 |
| 2023-06-06 | $88.66 | $88.87 | $87.69 | $88.09 | $44.05 | 3,256,496 |
| 2023-06-05 | $88.47 | $88.77 | $87.59 | $88.52 | $44.26 | 3,394,292 |
| 2023-06-02 | $87.65 | $88.60 | $87.65 | $88.03 | $44.02 | 4,897,876 |
| 2023-06-01 | $87.92 | $88.13 | $86.80 | $87.79 | $43.90 | 3,544,360 |
| 2023-05-31 | $88.56 | $88.82 | $87.05 | $87.59 | $43.80 | 10,505,018 |
| 2023-05-30 | $88.69 | $88.93 | $87.95 | $88.60 | $44.30 | 3,615,430 |
| 2023-05-26 | $87.97 | $88.48 | $87.53 | $87.88 | $43.94 | 4,081,608 |
| 2023-05-25 | $86.30 | $88.14 | $85.98 | $87.75 | $43.88 | 4,126,688 |
| 2023-05-24 | $86.56 | $87.21 | $86.34 | $86.46 | $43.23 | 4,218,918 |
| 2023-05-23 | $88.93 | $88.93 | $86.44 | $86.53 | $43.27 | 4,736,042 |
| 2023-05-22 | $88.60 | $89.79 | $88.33 | $89.16 | $44.58 | 5,202,492 |
| 2023-05-19 | $88.42 | $89.31 | $88.07 | $88.24 | $44.12 | 5,588,232 |
| 2023-05-18 | $82.49 | $88.47 | $82.00 | $88.37 | $44.19 | 10,504,670 |
| 2023-05-17 | $81.42 | $82.08 | $80.70 | $82.00 | $41.00 | 6,198,766 |
| 2023-05-16 | $81.40 | $81.46 | $80.45 | $81.20 | $40.60 | 4,138,786 |
| 2023-05-15 | $81.81 | $81.90 | $81.05 | $81.62 | $40.81 | 3,159,704 |
| 2023-05-12 | $80.57 | $81.92 | $80.46 | $81.81 | $40.91 | 4,324,180 |
| 2023-05-11 | $80.11 | $80.62 | $79.68 | $80.58 | $40.29 | 3,707,016 |
| 2023-05-10 | $80.02 | $80.20 | $79.23 | $80.00 | $40.00 | 3,209,826 |
| 2023-05-09 | $79.38 | $79.79 | $79.14 | $79.50 | $39.75 | 3,171,212 |
| 2023-05-08 | $78.84 | $79.69 | $78.55 | $79.42 | $39.71 | 3,521,554 |
| 2023-05-05 | $78.17 | $79.13 | $78.17 | $78.89 | $78.89 | 1,589,069 |
| 2023-05-04 | $78.75 | $78.99 | $78.12 | $78.23 | $78.23 | 1,341,622 |
| 2023-05-03 | $79.14 | $80.08 | $78.85 | $78.90 | $78.90 | 1,264,701 |
| 2023-05-02 | $78.38 | $78.83 | $77.66 | $78.72 | $78.72 | 1,588,509 |
| 2023-05-01 | $78.22 | $78.82 | $78.05 | $78.40 | $78.40 | 1,732,030 |
| 2023-04-28 | $77.76 | $79.10 | $77.73 | $79.05 | $79.05 | 1,570,368 |
| 2023-04-27 | $77.43 | $77.88 | $77.05 | $77.76 | $77.76 | 2,312,929 |
| 2023-04-26 | $76.87 | $77.74 | $76.70 | $77.11 | $77.11 | 1,856,348 |
| 2023-04-25 | $78.12 | $78.21 | $77.20 | $77.53 | $77.53 | 1,900,461 |
| 2023-04-24 | $78.19 | $78.77 | $78.08 | $78.55 | $78.55 | 2,149,392 |
| 2023-04-21 | $77.72 | $78.45 | $77.63 | $78.39 | $78.39 | 7,500,807 |
| 2023-04-20 | $77.61 | $78.58 | $77.52 | $78.08 | $78.08 | 1,917,874 |
| 2023-04-19 | $77.41 | $78.17 | $77.33 | $78.08 | $78.08 | 1,566,776 |
| 2023-04-18 | $77.84 | $78.05 | $77.49 | $77.71 | $77.71 | 1,447,674 |
| 2023-04-17 | $77.16 | $77.59 | $76.87 | $77.42 | $77.42 | 1,936,768 |
| 2023-04-14 | $76.62 | $77.35 | $76.13 | $77.12 | $77.12 | 1,474,956 |
| 2023-04-13 | $76.54 | $76.87 | $76.10 | $76.74 | $76.74 | 1,558,055 |
| 2023-04-12 | $76.09 | $76.69 | $75.84 | $76.14 | $76.14 | 1,738,523 |
| 2023-04-11 | $75.27 | $75.83 | $75.09 | $75.74 | $75.74 | 1,635,278 |
| 2023-04-10 | $73.93 | $75.03 | $73.66 | $74.97 | $74.97 | 1,177,464 |
| 2023-04-06 | $74.06 | $74.52 | $73.56 | $74.38 | $74.38 | 1,632,234 |
| 2023-04-05 | $75.33 | $75.57 | $74.39 | $74.68 | $74.68 | 1,812,296 |
| 2023-04-04 | $75.49 | $76.23 | $75.14 | $75.67 | $75.67 | 2,716,456 |
| 2023-04-03 | $74.72 | $75.67 | $74.39 | $75.48 | $75.48 | 2,122,269 |
| 2023-03-31 | $73.77 | $75.41 | $73.57 | $75.21 | $75.21 | 2,718,304 |
| 2023-03-30 | $74.54 | $74.82 | $73.41 | $73.48 | $73.48 | 2,048,293 |
| 2023-03-29 | $73.70 | $74.22 | $73.27 | $74.04 | $74.04 | 1,640,323 |
| 2023-03-28 | $72.66 | $73.43 | $72.60 | $73.11 | $73.11 | 1,714,388 |
| 2023-03-27 | $71.72 | $72.80 | $71.60 | $72.73 | $72.73 | 2,388,630 |
| 2023-03-24 | $70.75 | $71.50 | $70.13 | $71.43 | $71.43 | 1,541,094 |
| 2023-03-23 | $70.72 | $71.92 | $70.51 | $71.23 | $71.23 | 2,820,895 |
| 2023-03-22 | $71.17 | $72.14 | $70.47 | $70.49 | $70.49 | 1,855,932 |
| 2023-03-21 | $71.01 | $71.37 | $70.57 | $71.17 | $71.17 | 1,416,098 |
| 2023-03-20 | $69.87 | $70.59 | $69.59 | $70.53 | $70.53 | 1,703,223 |
| 2023-03-17 | $69.61 | $69.98 | $68.98 | $69.72 | $69.72 | 3,868,069 |
| 2023-03-16 | $68.03 | $70.17 | $67.80 | $70.01 | $70.01 | 2,030,638 |
| 2023-03-15 | $68.25 | $68.78 | $67.30 | $68.09 | $68.09 | 2,265,178 |
| 2023-03-14 | $68.56 | $69.74 | $68.33 | $69.31 | $69.31 | 4,469,294 |
| 2023-03-13 | $68.01 | $68.45 | $67.24 | $67.92 | $67.92 | 2,772,966 |
| 2023-03-10 | $69.67 | $69.73 | $68.26 | $68.40 | $68.40 | 2,050,036 |
| 2023-03-09 | $71.21 | $71.39 | $69.52 | $69.64 | $69.64 | 1,893,571 |
| 2023-03-08 | $70.57 | $71.25 | $70.27 | $71.22 | $71.22 | 1,633,687 |
| 2023-03-07 | $70.74 | $71.14 | $70.39 | $70.42 | $70.42 | 1,959,451 |
| 2023-03-06 | $71.43 | $71.47 | $70.40 | $70.57 | $70.57 | 1,821,241 |
| 2023-03-03 | $71.18 | $71.68 | $70.88 | $71.42 | $71.42 | 1,826,281 |
| 2023-03-02 | $69.66 | $71.29 | $69.40 | $71.05 | $71.05 | 1,450,269 |
| 2023-03-01 | $70.36 | $70.67 | $69.48 | $69.80 | $69.80 | 1,894,108 |
| 2023-02-28 | $69.91 | $71.38 | $69.91 | $70.46 | $70.46 | 2,489,353 |
| 2023-02-27 | $69.79 | $70.12 | $69.34 | $69.96 | $69.96 | 2,068,629 |
| 2023-02-24 | $68.70 | $69.27 | $68.29 | $69.23 | $69.23 | 2,911,784 |
| 2023-02-23 | $69.49 | $69.88 | $69.05 | $69.60 | $69.60 | 2,081,542 |
| 2023-02-22 | $69.36 | $70.02 | $68.99 | $69.35 | $69.35 | 2,728,740 |
| 2023-02-21 | $68.90 | $70.20 | $68.51 | $69.04 | $69.04 | 3,377,466 |
| 2023-02-17 | $68.60 | $68.86 | $67.86 | $68.40 | $68.40 | 2,091,305 |
| 2023-02-16 | $69.60 | $69.60 | $68.22 | $68.93 | $68.93 | 1,263,941 |
| 2023-02-15 | $68.82 | $69.74 | $68.60 | $69.71 | $69.71 | 1,103,962 |
| 2023-02-14 | $68.68 | $69.45 | $68.11 | $69.28 | $69.28 | 1,104,497 |
| 2023-02-13 | $68.41 | $69.00 | $68.05 | $68.83 | $68.83 | 1,121,025 |
| 2023-02-10 | $68.58 | $68.88 | $67.39 | $67.90 | $67.90 | 1,146,614 |
| 2023-02-09 | $69.44 | $69.96 | $68.86 | $69.22 | $69.22 | 1,759,751 |
| 2023-02-08 | $68.29 | $68.94 | $68.28 | $68.79 | $68.79 | 1,335,062 |
| 2023-02-07 | $67.95 | $69.17 | $67.28 | $68.89 | $68.89 | 1,517,026 |
| 2023-02-06 | $68.20 | $68.42 | $67.78 | $68.05 | $68.05 | 1,086,955 |
| 2023-02-03 | $68.85 | $69.59 | $68.02 | $68.64 | $68.64 | 1,823,884 |
| 2023-02-02 | $69.97 | $70.93 | $69.53 | $69.75 | $69.75 | 2,790,739 |
| 2023-02-01 | $66.48 | $70.00 | $66.06 | $69.51 | $69.51 | 2,433,058 |
| 2023-01-31 | $66.40 | $67.00 | $66.25 | $66.61 | $66.61 | 1,564,309 |
| 2023-01-30 | $66.64 | $67.19 | $66.22 | $66.29 | $66.29 | 1,413,046 |
| 2023-01-27 | $66.48 | $67.60 | $65.92 | $67.08 | $67.08 | 1,277,912 |
| 2023-01-26 | $66.67 | $66.89 | $66.09 | $66.75 | $66.75 | 1,612,088 |
| 2023-01-25 | $64.32 | $66.00 | $63.96 | $65.93 | $65.93 | 1,737,324 |
| 2023-01-24 | $64.80 | $65.23 | $64.08 | $65.10 | $65.10 | 1,612,765 |
| 2023-01-23 | $63.73 | $65.02 | $63.59 | $64.86 | $64.86 | 1,800,163 |
| 2023-01-20 | $61.51 | $63.62 | $61.03 | $63.48 | $63.48 | 1,637,560 |
| 2023-01-19 | $62.29 | $62.86 | $61.44 | $61.51 | $61.51 | 1,564,494 |
| 2023-01-18 | $63.60 | $64.15 | $62.45 | $62.53 | $62.53 | 1,566,039 |
| 2023-01-17 | $62.71 | $63.20 | $61.89 | $63.10 | $63.10 | 1,831,234 |
| 2023-01-13 | $62.54 | $62.99 | $62.24 | $62.82 | $62.82 | 1,136,779 |
| 2023-01-12 | $62.28 | $62.64 | $61.42 | $62.56 | $62.56 | 2,060,977 |
| 2023-01-11 | $61.75 | $62.48 | $61.21 | $62.36 | $62.36 | 2,284,950 |
| 2023-01-10 | $61.96 | $62.27 | $61.34 | $61.62 | $61.62 | 2,692,822 |
| 2023-01-09 | $62.66 | $63.60 | $62.22 | $62.44 | $62.44 | 1,773,913 |
| 2023-01-06 | $61.14 | $62.63 | $60.64 | $62.39 | $62.39 | 1,519,807 |
| 2023-01-05 | $61.42 | $61.42 | $60.51 | $60.55 | $60.55 | 1,574,640 |
| 2023-01-04 | $62.28 | $62.66 | $61.53 | $61.98 | $61.98 | 1,487,549 |
| 2023-01-03 | $61.41 | $62.08 | $60.77 | $61.46 | $61.46 | 1,838,138 |
| 2022-12-30 | $60.79 | $61.21 | $60.24 | $60.89 | $60.89 | 2,222,108 |
| 2022-12-29 | $60.55 | $61.57 | $60.48 | $61.23 | $61.23 | 1,336,976 |
| 2022-12-28 | $60.11 | $60.79 | $59.84 | $59.96 | $59.96 | 1,426,085 |
| 2022-12-27 | $60.67 | $61.01 | $59.80 | $60.09 | $60.09 | 1,373,980 |
| 2022-12-23 | $60.04 | $60.75 | $59.43 | $60.51 | $60.51 | 1,024,987 |
| 2022-12-22 | $60.48 | $60.80 | $59.23 | $59.98 | $59.98 | 1,729,967 |
| 2022-12-21 | $60.75 | $61.17 | $60.44 | $61.05 | $61.05 | 1,546,761 |
| 2022-12-20 | $60.24 | $60.41 | $59.59 | $60.25 | $60.25 | 1,425,315 |
| 2022-12-19 | $60.21 | $61.20 | $60.17 | $60.31 | $60.31 | 1,839,246 |
| 2022-12-16 | $59.67 | $60.55 | $59.67 | $60.39 | $60.39 | 4,717,778 |
| 2022-12-15 | $61.85 | $62.13 | $60.47 | $60.57 | $60.57 | 2,367,827 |
| 2022-12-14 | $62.66 | $63.45 | $61.64 | $62.47 | $62.47 | 2,246,588 |
| 2022-12-13 | $66.83 | $66.96 | $62.05 | $62.69 | $62.69 | 2,906,680 |
| 2022-12-12 | $64.25 | $64.40 | $63.42 | $64.38 | $64.38 | 1,768,559 |
| 2022-12-09 | $63.65 | $64.38 | $63.04 | $63.79 | $63.79 | 1,751,318 |
| 2022-12-08 | $63.26 | $64.10 | $62.89 | $63.90 | $63.90 | 1,689,013 |
| 2022-12-07 | $64.10 | $64.41 | $62.91 | $63.09 | $63.09 | 2,432,607 |
| 2022-12-06 | $65.70 | $65.98 | $63.93 | $64.24 | $64.24 | 2,082,001 |
| 2022-12-05 | $66.65 | $66.72 | $65.39 | $65.70 | $65.70 | 2,006,784 |
| 2022-12-02 | $66.45 | $67.52 | $66.20 | $67.15 | $67.15 | 1,786,860 |
| 2022-12-01 | $66.93 | $67.79 | $66.75 | $67.67 | $67.67 | 1,622,621 |
| 2022-11-30 | $64.60 | $66.75 | $64.07 | $66.56 | $66.56 | 3,551,815 |
| 2022-11-29 | $64.85 | $64.99 | $63.98 | $64.44 | $64.44 | 1,787,035 |
| 2022-11-28 | $64.67 | $65.67 | $64.67 | $65.06 | $65.06 | 2,020,217 |
| 2022-11-25 | $66.17 | $66.36 | $65.06 | $65.09 | $65.09 | 748,342 |
| 2022-11-23 | $64.93 | $66.14 | $64.64 | $65.87 | $65.87 | 2,042,017 |
| 2022-11-22 | $64.28 | $64.88 | $63.57 | $64.74 | $64.74 | 1,819,513 |
| 2022-11-21 | $63.92 | $65.35 | $63.92 | $64.08 | $64.08 | 2,033,047 |
| 2022-11-18 | $65.22 | $65.90 | $63.68 | $64.42 | $64.42 | 2,453,604 |
| 2022-11-17 | $60.18 | $64.20 | $59.38 | $64.14 | $64.14 | 3,508,541 |
| 2022-11-16 | $62.22 | $62.61 | $61.35 | $62.04 | $62.04 | 3,498,652 |
| 2022-11-15 | $62.52 | $63.19 | $61.65 | $62.06 | $62.06 | 2,162,007 |
| 2022-11-14 | $61.47 | $62.37 | $61.20 | $61.24 | $61.24 | 2,061,048 |
| 2022-11-11 | $60.53 | $61.87 | $60.52 | $61.56 | $61.56 | 1,939,966 |
| 2022-11-10 | $58.72 | $60.51 | $58.56 | $60.46 | $60.46 | 3,288,251 |
| 2022-11-09 | $56.53 | $56.76 | $55.58 | $55.67 | $55.67 | 2,133,463 |
| 2022-11-08 | $57.43 | $57.93 | $55.98 | $56.89 | $56.89 | 2,449,433 |
| 2022-11-07 | $58.11 | $58.37 | $57.03 | $57.09 | $57.09 | 3,285,095 |
| 2022-11-04 | $57.33 | $58.06 | $56.16 | $57.38 | $57.38 | 1,824,794 |
| 2022-11-03 | $111.14 | $115.24 | $110.72 | $113.39 | $56.70 | 2,125,680 |
| 2022-11-02 | $115.06 | $116.64 | $112.01 | $112.06 | $56.03 | 2,122,188 |
| 2022-11-01 | $115.95 | $116.72 | $114.95 | $115.10 | $115.10 | 815,353 |
| 2022-10-31 | $115.60 | $116.30 | $114.43 | $115.02 | $115.02 | 1,005,998 |
| 2022-10-28 | $113.45 | $116.49 | $112.56 | $116.36 | $116.36 | 844,268 |
| 2022-10-27 | $114.10 | $115.36 | $112.91 | $113.41 | $113.41 | 842,306 |
| 2022-10-26 | $113.91 | $116.29 | $113.60 | $113.85 | $113.85 | 792,924 |
| 2022-10-25 | $111.65 | $113.76 | $111.48 | $113.63 | $113.63 | 660,273 |
| 2022-10-24 | $110.29 | $111.58 | $109.19 | $111.14 | $111.14 | 947,398 |
| 2022-10-21 | $108.52 | $109.87 | $107.51 | $109.63 | $109.63 | 1,285,712 |
| 2022-10-20 | $111.20 | $112.24 | $108.53 | $108.81 | $108.81 | 958,714 |
| 2022-10-19 | $111.34 | $112.15 | $109.99 | $110.95 | $110.95 | 773,427 |
| 2022-10-18 | $113.76 | $114.69 | $111.85 | $112.54 | $112.54 | 1,018,012 |
| 2022-10-17 | $110.46 | $111.90 | $109.67 | $110.92 | $110.92 | 1,196,049 |
| 2022-10-14 | $112.07 | $112.31 | $107.68 | $107.84 | $107.84 | 1,028,001 |
| 2022-10-13 | $107.55 | $111.44 | $105.78 | $110.54 | $110.54 | 1,169,735 |
| 2022-10-12 | $110.51 | $111.00 | $109.36 | $110.70 | $110.70 | 846,725 |
| 2022-10-11 | $110.32 | $111.01 | $108.73 | $109.86 | $109.86 | 957,428 |
| 2022-10-10 | $110.24 | $111.85 | $109.52 | $110.87 | $110.87 | 1,192,166 |
| 2022-10-07 | $111.89 | $112.56 | $109.25 | $109.68 | $109.68 | 1,371,969 |
| 2022-10-06 | $112.72 | $114.32 | $112.54 | $113.32 | $113.32 | 1,364,893 |
| 2022-10-05 | $111.94 | $113.87 | $111.50 | $112.79 | $112.79 | 1,208,430 |
| 2022-10-04 | $111.56 | $113.96 | $111.56 | $113.89 | $113.89 | 1,085,629 |
| 2022-10-03 | $107.72 | $110.38 | $107.26 | $109.65 | $109.65 | 1,117,248 |
| 2022-09-30 | $109.88 | $110.51 | $106.15 | $106.40 | $106.40 | 2,000,566 |
| 2022-09-29 | $110.30 | $111.00 | $109.12 | $109.78 | $109.78 | 1,247,365 |
| 2022-09-28 | $109.79 | $112.01 | $108.42 | $111.20 | $111.20 | 1,428,090 |
| 2022-09-27 | $107.32 | $109.13 | $106.99 | $108.83 | $108.83 | 1,552,444 |
| 2022-09-26 | $106.87 | $108.62 | $106.41 | $106.61 | $106.61 | 1,046,102 |
| 2022-09-23 | $104.97 | $106.17 | $104.57 | $106.14 | $106.14 | 1,119,505 |
| 2022-09-22 | $107.11 | $107.63 | $104.86 | $105.08 | $105.08 | 1,012,842 |
| 2022-09-21 | $110.66 | $111.73 | $107.87 | $107.88 | $107.88 | 837,059 |
| 2022-09-20 | $110.71 | $110.71 | $109.15 | $110.09 | $110.09 | 1,065,684 |
| 2022-09-19 | $109.69 | $111.42 | $109.57 | $111.09 | $111.09 | 1,130,617 |
| 2022-09-16 | $110.21 | $110.63 | $109.18 | $110.10 | $110.10 | 2,590,264 |
| 2022-09-15 | $110.43 | $111.76 | $110.10 | $110.61 | $110.61 | 1,480,040 |
| 2022-09-14 | $110.36 | $110.99 | $108.78 | $110.76 | $110.76 | 1,573,162 |
| 2022-09-13 | $114.42 | $114.77 | $109.98 | $110.15 | $110.15 | 1,712,458 |
| 2022-09-12 | $116.68 | $118.13 | $116.26 | $117.00 | $117.00 | 1,272,842 |
| 2022-09-09 | $117.06 | $117.84 | $115.23 | $116.11 | $116.11 | 1,623,719 |
| 2022-09-08 | $112.95 | $117.07 | $112.13 | $116.95 | $116.95 | 1,614,996 |
| 2022-09-07 | $117.19 | $119.26 | $116.74 | $118.83 | $118.83 | 1,030,428 |
| 2022-09-06 | $117.57 | $118.40 | $115.75 | $116.46 | $116.46 | 1,415,365 |
| 2022-09-02 | $118.82 | $119.81 | $116.04 | $116.40 | $116.40 | 1,167,494 |
| 2022-09-01 | $118.89 | $118.98 | $116.10 | $117.89 | $117.89 | 1,291,646 |
| 2022-08-31 | $121.36 | $121.53 | $119.01 | $119.65 | $119.65 | 1,001,980 |
| 2022-08-30 | $121.69 | $121.82 | $119.03 | $120.10 | $120.10 | 709,251 |
| 2022-08-29 | $121.47 | $121.80 | $120.44 | $120.97 | $120.97 | 781,860 |
| 2022-08-26 | $125.95 | $126.50 | $122.24 | $122.37 | $122.37 | 829,218 |
| 2022-08-25 | $125.47 | $126.28 | $124.77 | $126.23 | $126.23 | 535,347 |
| 2022-08-24 | $124.16 | $125.22 | $123.08 | $124.63 | $124.63 | 469,138 |
| 2022-08-23 | $124.33 | $125.43 | $123.85 | $124.27 | $124.27 | 497,870 |
| 2022-08-22 | $126.75 | $126.75 | $124.31 | $124.76 | $124.76 | 933,206 |
| 2022-08-19 | $129.34 | $129.34 | $127.17 | $128.24 | $128.24 | 778,901 |
| 2022-08-18 | $130.02 | $130.92 | $129.55 | $130.39 | $130.39 | 511,946 |
| 2022-08-17 | $130.95 | $131.11 | $129.48 | $130.13 | $130.13 | 682,895 |
| 2022-08-16 | $130.25 | $132.64 | $128.22 | $131.63 | $131.63 | 655,510 |
| 2022-08-15 | $130.00 | $131.66 | $129.76 | $131.42 | $131.42 | 636,271 |
| 2022-08-12 | $128.67 | $130.26 | $128.35 | $129.97 | $129.97 | 997,059 |
| 2022-08-11 | $129.30 | $130.72 | $128.02 | $128.51 | $128.51 | 1,003,040 |
| 2022-08-10 | $129.00 | $129.60 | $128.10 | $128.75 | $128.75 | 1,444,296 |
| 2022-08-09 | $129.00 | $129.00 | $125.55 | $126.41 | $126.41 | 1,103,134 |
| 2022-08-08 | $130.19 | $130.70 | $128.01 | $129.03 | $129.03 | 809,529 |
| 2022-08-05 | $128.67 | $130.23 | $127.62 | $129.22 | $129.22 | 973,511 |
| 2022-08-04 | $130.22 | $131.18 | $129.78 | $130.34 | $130.34 | 1,020,932 |
| 2022-08-03 | $128.63 | $130.75 | $128.31 | $130.24 | $130.24 | 850,403 |
| 2022-08-02 | $128.27 | $129.71 | $127.71 | $128.09 | $128.09 | 888,946 |
| 2022-08-01 | $127.20 | $129.37 | $126.33 | $128.86 | $128.86 | 1,128,598 |
| 2022-07-29 | $125.33 | $128.49 | $124.90 | $128.10 | $128.10 | 1,033,170 |
| 2022-07-28 | $123.41 | $125.97 | $122.83 | $125.77 | $125.77 | 691,493 |
| 2022-07-27 | $120.44 | $123.24 | $120.32 | $122.83 | $122.83 | 1,381,363 |
| 2022-07-26 | $120.11 | $120.35 | $118.83 | $119.65 | $119.65 | 558,398 |
| 2022-07-25 | $122.17 | $122.17 | $119.83 | $120.85 | $120.85 | 580,325 |
| 2022-07-22 | $123.75 | $125.04 | $121.22 | $121.97 | $121.97 | 795,749 |
| 2022-07-21 | $122.59 | $123.84 | $121.73 | $123.72 | $123.72 | 985,362 |
| 2022-07-20 | $121.74 | $122.90 | $120.86 | $122.23 | $122.23 | 1,287,732 |
| 2022-07-19 | $118.01 | $121.59 | $117.46 | $121.41 | $121.41 | 1,515,223 |
| 2022-07-18 | $116.07 | $118.35 | $115.93 | $116.30 | $116.30 | 1,640,947 |
| 2022-07-15 | $113.77 | $116.51 | $113.77 | $115.99 | $115.99 | 1,793,677 |
| 2022-07-14 | $110.45 | $113.28 | $109.59 | $113.06 | $113.06 | 1,125,233 |
| 2022-07-13 | $109.75 | $112.03 | $109.00 | $111.25 | $111.25 | 845,395 |
| 2022-07-12 | $113.23 | $114.86 | $111.37 | $111.86 | $111.86 | 1,051,822 |
| 2022-07-11 | $113.49 | $113.75 | $112.33 | $112.76 | $112.76 | 892,720 |
| 2022-07-08 | $114.29 | $115.03 | $113.15 | $114.49 | $114.49 | 643,355 |
| 2022-07-07 | $112.88 | $115.34 | $112.88 | $115.12 | $115.12 | 929,348 |
| 2022-07-06 | $112.90 | $113.49 | $111.40 | $112.79 | $112.79 | 822,319 |
| 2022-07-05 | $109.16 | $112.65 | $108.38 | $112.28 | $112.28 | 900,032 |
| 2022-07-01 | $108.57 | $110.57 | $108.30 | $110.17 | $110.17 | 833,619 |
| 2022-06-30 | $107.98 | $109.78 | $106.15 | $108.66 | $108.66 | 999,005 |
| 2022-06-29 | $109.49 | $109.64 | $107.78 | $109.08 | $109.08 | 591,204 |
| 2022-06-28 | $112.47 | $113.38 | $108.65 | $108.85 | $108.85 | 863,753 |
| 2022-06-27 | $112.62 | $113.43 | $111.38 | $112.25 | $112.25 | 746,680 |
| 2022-06-24 | $111.52 | $112.96 | $110.93 | $112.88 | $112.88 | 1,227,586 |
| 2022-06-23 | $107.47 | $110.57 | $106.73 | $110.16 | $110.16 | 1,180,181 |
| 2022-06-22 | $104.93 | $107.86 | $104.49 | $106.45 | $106.45 | 1,029,924 |
| 2022-06-21 | $106.14 | $107.61 | $105.57 | $105.96 | $105.96 | 1,144,582 |
| 2022-06-17 | $102.98 | $106.60 | $102.64 | $104.95 | $104.95 | 2,201,361 |
| 2022-06-16 | $104.07 | $105.48 | $102.21 | $102.78 | $102.78 | 1,418,239 |
| 2022-06-15 | $105.99 | $108.05 | $104.18 | $106.45 | $106.45 | 1,208,185 |
| 2022-06-14 | $105.49 | $106.03 | $103.54 | $103.59 | $103.59 | 1,933,501 |
| 2022-06-13 | $105.87 | $106.84 | $104.27 | $104.87 | $104.87 | 1,327,913 |
| 2022-06-10 | $110.39 | $110.45 | $107.77 | $108.30 | $108.30 | 1,138,039 |
| 2022-06-09 | $114.49 | $115.65 | $112.39 | $112.39 | $112.39 | 876,259 |
| 2022-06-08 | $115.84 | $116.37 | $114.49 | $114.72 | $114.72 | 889,061 |
| 2022-06-07 | $113.85 | $116.77 | $113.52 | $116.50 | $116.50 | 1,048,393 |
| 2022-06-06 | $116.64 | $117.37 | $114.76 | $114.93 | $114.93 | 1,488,379 |
| 2022-06-03 | $115.74 | $115.75 | $113.90 | $115.26 | $115.26 | 1,038,854 |
| 2022-06-02 | $113.87 | $117.13 | $113.40 | $116.68 | $116.68 | 944,534 |
| 2022-06-01 | $115.12 | $115.36 | $112.11 | $112.91 | $112.91 | 948,241 |
| 2022-05-31 | $116.05 | $116.05 | $112.88 | $114.53 | $114.53 | 2,043,028 |
| 2022-05-27 | $115.59 | $117.25 | $115.59 | $116.69 | $116.69 | 1,008,786 |
| 2022-05-26 | $111.97 | $115.36 | $111.97 | $114.41 | $114.41 | 999,736 |
| 2022-05-25 | $108.05 | $111.80 | $107.57 | $111.29 | $111.29 | 1,465,442 |
| 2022-05-24 | $109.64 | $109.75 | $106.10 | $108.15 | $108.15 | 1,208,684 |
| 2022-05-23 | $113.15 | $114.44 | $110.03 | $110.49 | $110.49 | 1,416,768 |
| 2022-05-20 | $113.00 | $113.06 | $109.01 | $112.11 | $112.11 | 1,567,029 |
| 2022-05-19 | $108.67 | $113.04 | $106.31 | $110.90 | $110.90 | 1,793,140 |
| 2022-05-18 | $111.71 | $112.11 | $106.24 | $106.55 | $106.55 | 1,480,670 |
| 2022-05-17 | $112.73 | $113.51 | $110.82 | $113.46 | $113.46 | 1,140,448 |
| 2022-05-16 | $110.95 | $111.36 | $109.08 | $110.21 | $110.21 | 1,044,653 |
| 2022-05-13 | $109.04 | $112.34 | $108.95 | $111.96 | $111.96 | 1,098,126 |
| 2022-05-12 | $106.20 | $108.93 | $105.41 | $107.99 | $107.99 | 1,053,153 |
| 2022-05-11 | $108.54 | $110.83 | $106.77 | $106.97 | $106.97 | 1,158,054 |
| 2022-05-10 | $111.30 | $112.50 | $107.16 | $109.56 | $109.56 | 1,557,098 |
| 2022-05-09 | $108.71 | $110.02 | $107.30 | $108.69 | $108.69 | 1,502,186 |
| 2022-05-06 | $112.37 | $113.09 | $108.26 | $109.62 | $109.62 | 1,422,226 |
| 2022-05-05 | $117.43 | $117.47 | $112.12 | $113.09 | $113.09 | 1,403,081 |
| 2022-05-04 | $114.22 | $119.16 | $112.83 | $118.83 | $118.83 | 1,103,910 |
| 2022-05-03 | $115.21 | $115.34 | $113.12 | $114.47 | $114.47 | 773,040 |
| 2022-05-02 | $113.81 | $115.72 | $112.28 | $114.96 | $114.96 | 1,608,945 |
| 2022-04-29 | $115.45 | $117.89 | $113.38 | $113.65 | $113.65 | 1,224,519 |
| 2022-04-28 | $114.39 | $117.29 | $113.30 | $116.73 | $116.73 | 1,233,174 |
| 2022-04-27 | $114.13 | $115.85 | $112.46 | $112.92 | $112.92 | 861,040 |
| 2022-04-26 | $116.77 | $117.21 | $113.95 | $114.11 | $114.11 | 1,084,235 |
| 2022-04-25 | $116.29 | $118.30 | $114.69 | $118.21 | $118.21 | 949,085 |
| 2022-04-22 | $118.76 | $118.90 | $116.07 | $116.15 | $116.15 | 847,751 |
| 2022-04-21 | $121.24 | $122.79 | $118.54 | $118.85 | $118.85 | 840,785 |
| 2022-04-20 | $121.43 | $122.18 | $120.19 | $120.76 | $120.76 | 761,850 |
| 2022-04-19 | $115.76 | $120.71 | $115.76 | $120.42 | $120.42 | 1,065,919 |
| 2022-04-18 | $116.61 | $117.35 | $114.41 | $116.33 | $116.33 | 1,101,086 |
| 2022-04-14 | $121.90 | $122.70 | $116.74 | $116.98 | $116.98 | 1,127,560 |
| 2022-04-13 | $120.33 | $122.15 | $120.22 | $121.39 | $121.39 | 2,009,025 |
| 2022-04-12 | $124.59 | $126.01 | $120.65 | $121.00 | $121.00 | 731,752 |
| 2022-04-11 | $125.20 | $126.25 | $123.17 | $123.37 | $123.37 | 910,197 |
| 2022-04-08 | $124.61 | $127.38 | $123.47 | $125.64 | $125.64 | 1,243,479 |
| 2022-04-07 | $123.98 | $125.43 | $123.09 | $124.88 | $124.88 | 1,317,248 |
| 2022-04-06 | $124.94 | $125.67 | $123.00 | $124.77 | $124.77 | 946,930 |
| 2022-04-05 | $127.12 | $128.43 | $126.07 | $126.35 | $126.35 | 1,019,916 |
| 2022-04-04 | $126.19 | $128.21 | $125.32 | $127.59 | $127.59 | 1,144,361 |
| 2022-04-01 | $126.24 | $127.14 | $125.13 | $125.68 | $125.68 | 1,051,338 |
| 2022-03-31 | $128.45 | $128.45 | $125.44 | $125.47 | $125.47 | 1,909,347 |
| 2022-03-30 | $130.21 | $130.26 | $127.09 | $127.43 | $127.43 | 1,061,917 |
| 2022-03-29 | $128.17 | $130.93 | $127.62 | $130.77 | $130.77 | 1,125,523 |
| 2022-03-28 | $126.23 | $127.46 | $123.68 | $126.19 | $126.19 | 1,333,772 |
| 2022-03-25 | $127.39 | $127.43 | $124.45 | $126.23 | $126.23 | 736,853 |
| 2022-03-24 | $125.10 | $126.77 | $123.96 | $126.64 | $126.64 | 868,690 |
| 2022-03-23 | $126.49 | $127.29 | $124.80 | $124.87 | $124.87 | 814,490 |
| 2022-03-22 | $126.93 | $128.55 | $126.33 | $127.37 | $127.37 | 1,406,543 |
| 2022-03-21 | $128.03 | $128.84 | $124.72 | $126.26 | $126.26 | 1,338,041 |
| 2022-03-18 | $127.14 | $129.93 | $125.58 | $129.24 | $129.24 | 2,231,370 |
| 2022-03-17 | $124.22 | $127.65 | $124.13 | $127.60 | $127.60 | 1,273,812 |
| 2022-03-16 | $121.24 | $125.36 | $121.24 | $125.29 | $125.29 | 1,437,621 |
| 2022-03-15 | $117.47 | $120.74 | $117.23 | $120.27 | $120.27 | 1,558,250 |
| 2022-03-14 | $116.48 | $117.82 | $115.65 | $116.10 | $116.10 | 1,197,875 |
| 2022-03-11 | $117.62 | $117.62 | $114.72 | $115.52 | $115.52 | 1,867,003 |
| 2022-03-10 | $113.10 | $116.41 | $112.29 | $115.79 | $115.79 | 1,924,115 |
| 2022-03-09 | $112.59 | $116.06 | $112.03 | $115.90 | $115.90 | 2,624,716 |
| 2022-03-08 | $109.89 | $111.07 | $106.37 | $108.85 | $108.85 | 2,072,042 |
| 2022-03-07 | $118.55 | $118.78 | $109.54 | $109.64 | $109.64 | 2,085,432 |
| 2022-03-04 | $120.44 | $121.02 | $117.84 | $118.41 | $118.41 | 1,372,269 |
| 2022-03-03 | $124.29 | $124.29 | $120.86 | $121.24 | $121.24 | 1,236,861 |
| 2022-03-02 | $121.94 | $124.40 | $121.21 | $122.86 | $122.86 | 1,756,145 |
| 2022-03-01 | $122.75 | $123.67 | $120.20 | $120.84 | $120.84 | 1,318,793 |
| 2022-02-28 | $123.44 | $123.98 | $121.36 | $122.88 | $122.88 | 1,726,187 |
| 2022-02-25 | $122.11 | $124.94 | $121.17 | $124.69 | $124.69 | 1,673,916 |
| 2022-02-24 | $115.93 | $121.94 | $115.55 | $121.60 | $121.60 | 2,182,423 |
| 2022-02-23 | $122.71 | $123.34 | $117.56 | $117.79 | $117.79 | 1,573,904 |
| 2022-02-22 | $122.41 | $123.54 | $121.11 | $121.75 | $121.75 | 1,102,650 |
| 2022-02-18 | $124.62 | $126.35 | $121.68 | $122.32 | $122.32 | 1,771,009 |
| 2022-02-17 | $125.52 | $127.39 | $123.62 | $124.80 | $124.80 | 1,854,036 |
| 2022-02-16 | $126.13 | $127.64 | $124.83 | $126.87 | $126.87 | 1,197,813 |
| 2022-02-15 | $125.03 | $127.06 | $124.40 | $126.78 | $126.78 | 1,102,537 |
| 2022-02-14 | $121.94 | $124.75 | $121.71 | $122.73 | $122.73 | 1,747,772 |
| 2022-02-11 | $128.91 | $129.13 | $120.33 | $121.30 | $121.30 | 2,094,885 |
| 2022-02-10 | $128.16 | $131.45 | $127.26 | $128.43 | $128.43 | 829,637 |
| 2022-02-09 | $130.31 | $131.55 | $129.87 | $131.25 | $131.25 | 1,067,600 |
| 2022-02-08 | $127.77 | $129.50 | $125.74 | $128.35 | $128.35 | 948,252 |
| 2022-02-07 | $128.31 | $129.68 | $127.61 | $128.02 | $128.02 | 897,082 |
| 2022-02-04 | $127.55 | $129.66 | $125.69 | $128.12 | $128.12 | 1,137,093 |
| 2022-02-03 | $130.07 | $131.93 | $128.26 | $128.42 | $128.42 | 1,072,448 |
| 2022-02-02 | $129.57 | $132.29 | $129.20 | $131.86 | $131.86 | 1,013,006 |
| 2022-02-01 | $129.25 | $131.21 | $127.38 | $129.43 | $129.43 | 1,015,576 |
| 2022-01-31 | $125.35 | $129.34 | $125.06 | $129.25 | $129.25 | 1,253,054 |
| 2022-01-28 | $122.29 | $125.49 | $121.17 | $125.42 | $125.42 | 1,520,495 |
| 2022-01-27 | $124.91 | $125.58 | $120.57 | $121.51 | $121.51 | 1,423,368 |
| 2022-01-26 | $127.85 | $129.18 | $122.11 | $123.19 | $123.19 | 1,517,303 |
| 2022-01-25 | $126.72 | $129.19 | $124.91 | $127.09 | $127.09 | 1,494,088 |
| 2022-01-24 | $125.22 | $129.56 | $122.88 | $129.42 | $129.42 | 1,655,566 |
| 2022-01-21 | $128.31 | $129.74 | $126.59 | $126.69 | $126.69 | 1,220,701 |
| 2022-01-20 | $133.08 | $134.57 | $128.30 | $128.40 | $128.40 | 956,733 |
| 2022-01-19 | $132.95 | $134.61 | $131.59 | $131.90 | $131.90 | 699,966 |
| 2022-01-18 | $134.40 | $135.50 | $132.41 | $132.94 | $132.94 | 1,005,679 |
| 2022-01-14 | $137.39 | $138.55 | $134.21 | $136.71 | $136.71 | 1,120,028 |
| 2022-01-13 | $141.02 | $141.38 | $137.10 | $138.55 | $138.55 | 1,092,711 |
| 2022-01-12 | $138.88 | $141.74 | $138.88 | $140.68 | $140.68 | 1,078,632 |
| 2022-01-11 | $136.09 | $138.17 | $133.33 | $138.02 | $138.02 | 1,019,694 |
| 2022-01-10 | $135.11 | $136.24 | $132.85 | $136.09 | $136.09 | 1,325,287 |
| 2022-01-07 | $140.68 | $140.68 | $136.30 | $136.41 | $136.41 | 850,013 |
| 2022-01-06 | $141.22 | $142.61 | $140.12 | $141.48 | $141.48 | 799,204 |
| 2022-01-05 | $145.97 | $146.90 | $141.28 | $141.51 | $141.51 | 1,006,390 |
| 2022-01-04 | $147.08 | $147.94 | $145.54 | $146.12 | $146.12 | 911,881 |
| 2022-01-03 | $151.70 | $152.20 | $145.93 | $146.95 | $146.95 | 979,362 |
| 2021-12-31 | $150.82 | $152.18 | $150.26 | $151.62 | $151.62 | 551,426 |
| 2021-12-30 | $151.33 | $152.57 | $150.60 | $151.08 | $151.08 | 492,956 |
| 2021-12-29 | $150.03 | $151.25 | $149.60 | $150.84 | $150.84 | 508,066 |
| 2021-12-28 | $149.51 | $150.18 | $148.44 | $149.75 | $149.75 | 580,596 |
| 2021-12-27 | $147.64 | $148.91 | $146.94 | $148.73 | $148.73 | 428,270 |
| 2021-12-23 | $146.01 | $147.22 | $145.54 | $146.18 | $146.18 | 450,841 |
| 2021-12-22 | $143.53 | $146.05 | $143.53 | $145.40 | $145.40 | 482,280 |
| 2021-12-21 | $143.05 | $143.88 | $142.11 | $143.53 | $143.53 | 660,763 |
| 2021-12-20 | $140.85 | $142.62 | $138.87 | $141.96 | $141.96 | 771,800 |
| 2021-12-17 | $145.55 | $146.20 | $142.35 | $143.12 | $143.12 | 1,889,139 |
| 2021-12-16 | $150.00 | $150.19 | $145.57 | $146.23 | $146.23 | 657,584 |
| 2021-12-15 | $147.46 | $149.67 | $145.18 | $149.28 | $149.28 | 707,675 |
| 2021-12-14 | $144.64 | $147.84 | $144.02 | $147.08 | $147.08 | 1,160,412 |
| 2021-12-13 | $149.21 | $149.56 | $145.56 | $145.81 | $145.81 | 796,158 |
| 2021-12-10 | $149.36 | $149.80 | $147.09 | $149.21 | $149.21 | 797,713 |
| 2021-12-09 | $149.82 | $150.96 | $148.18 | $148.27 | $148.27 | 815,866 |
| 2021-12-08 | $149.92 | $151.58 | $149.11 | $149.73 | $149.73 | 867,490 |
| 2021-12-07 | $147.46 | $151.84 | $147.05 | $150.62 | $150.62 | 784,071 |
| 2021-12-06 | $146.72 | $147.00 | $143.70 | $145.72 | $145.72 | 736,302 |
| 2021-12-03 | $148.28 | $148.44 | $142.27 | $145.62 | $145.62 | 1,190,070 |
| 2021-12-02 | $143.13 | $147.71 | $143.13 | $147.01 | $147.01 | 1,136,125 |
| 2021-12-01 | $147.70 | $148.66 | $142.45 | $142.52 | $142.52 | 1,301,901 |
| 2021-11-30 | $147.55 | $149.45 | $144.31 | $145.16 | $145.16 | 2,049,803 |
| 2021-11-29 | $148.10 | $150.69 | $145.82 | $148.01 | $148.01 | 933,174 |
| 2021-11-26 | $145.39 | $148.06 | $145.01 | $145.93 | $145.93 | 678,955 |
| 2021-11-24 | $147.68 | $148.59 | $146.67 | $148.52 | $148.52 | 459,971 |
| 2021-11-23 | $146.34 | $149.91 | $145.69 | $148.46 | $148.46 | 848,515 |
| 2021-11-22 | $153.19 | $153.19 | $146.00 | $146.50 | $146.50 | 1,470,826 |
| 2021-11-19 | $156.56 | $156.61 | $152.10 | $152.41 | $152.41 | 1,184,881 |
| 2021-11-18 | $156.47 | $158.02 | $153.48 | $155.76 | $155.76 | 933,374 |
| 2021-11-17 | $158.43 | $158.86 | $155.40 | $157.17 | $157.17 | 907,587 |
| 2021-11-16 | $156.84 | $161.12 | $156.61 | $159.10 | $159.10 | 1,085,189 |
| 2021-11-15 | $156.50 | $158.47 | $155.27 | $156.53 | $156.53 | 832,351 |
| 2021-11-12 | $153.23 | $156.48 | $152.55 | $155.65 | $155.65 | 851,606 |
| 2021-11-11 | $152.52 | $153.27 | $151.67 | $152.19 | $152.19 | 700,184 |
| 2021-11-10 | $153.94 | $154.73 | $151.78 | $151.96 | $151.96 | 613,714 |
| 2021-11-09 | $152.05 | $156.11 | $152.05 | $154.40 | $154.40 | 711,985 |
| 2021-11-08 | $154.76 | $155.64 | $152.24 | $154.17 | $154.17 | 883,909 |
| 2021-11-05 | $156.89 | $158.11 | $153.67 | $153.92 | $153.92 | 640,996 |
| 2021-11-04 | $156.20 | $157.37 | $154.98 | $155.31 | $155.31 | 558,776 |
| 2021-11-03 | $153.73 | $155.92 | $149.53 | $155.74 | $155.74 | 808,145 |
| 2021-11-02 | $154.46 | $155.16 | $152.87 | $154.03 | $154.03 | 642,588 |
| 2021-11-01 | $155.87 | $156.18 | $153.43 | $154.57 | $154.57 | 583,675 |
| 2021-10-29 | $152.24 | $155.48 | $151.92 | $155.29 | $155.29 | 892,600 |
| 2021-10-28 | $151.62 | $153.03 | $150.83 | $152.81 | $152.81 | 712,024 |
| 2021-10-27 | $153.02 | $153.11 | $150.41 | $151.59 | $151.59 | 933,188 |
| 2021-10-26 | $153.67 | $154.91 | $153.12 | $153.22 | $153.22 | 518,511 |
| 2021-10-25 | $152.51 | $154.19 | $151.89 | $153.28 | $153.28 | 406,330 |
| 2021-10-22 | $152.50 | $153.36 | $151.37 | $152.27 | $152.27 | 509,564 |
| 2021-10-21 | $149.69 | $151.96 | $148.72 | $151.84 | $151.84 | 534,301 |
| 2021-10-20 | $148.36 | $149.63 | $148.02 | $149.48 | $149.48 | 450,632 |
| 2021-10-19 | $148.11 | $148.96 | $146.81 | $148.13 | $148.13 | 505,580 |
| 2021-10-18 | $144.41 | $147.86 | $143.79 | $147.68 | $147.68 | 678,812 |
| 2021-10-15 | $144.95 | $146.23 | $144.45 | $144.99 | $144.99 | 715,611 |
| 2021-10-14 | $141.31 | $145.00 | $140.86 | $144.78 | $144.78 | 751,732 |
| 2021-10-13 | $139.63 | $140.15 | $137.98 | $139.82 | $139.82 | 576,132 |
| 2021-10-12 | $139.42 | $139.96 | $138.01 | $138.51 | $138.51 | 480,187 |
| 2021-10-11 | $140.13 | $141.03 | $138.72 | $138.76 | $138.76 | 535,126 |
| 2021-10-08 | $140.96 | $141.69 | $140.11 | $140.40 | $140.40 | 480,805 |
| 2021-10-07 | $138.99 | $142.60 | $138.00 | $140.88 | $140.88 | 720,494 |
| 2021-10-06 | $137.13 | $137.80 | $134.85 | $137.66 | $137.66 | 1,039,623 |
| 2021-10-05 | $137.02 | $139.62 | $136.45 | $138.59 | $138.59 | 813,357 |
| 2021-10-04 | $137.78 | $140.23 | $135.75 | $136.57 | $136.57 | 1,054,408 |
| 2021-10-01 | $139.51 | $141.12 | $136.92 | $139.93 | $139.93 | 938,843 |
| 2021-09-30 | $142.51 | $142.61 | $138.65 | $138.72 | $138.72 | 1,362,602 |
| 2021-09-29 | $141.85 | $142.72 | $141.16 | $141.42 | $141.42 | 1,081,127 |
| 2021-09-28 | $145.43 | $145.70 | $140.83 | $141.14 | $141.14 | 885,731 |
| 2021-09-27 | $146.68 | $148.17 | $145.68 | $146.71 | $146.71 | 850,573 |
| 2021-09-24 | $144.80 | $148.05 | $144.80 | $147.81 | $147.81 | 774,501 |
| 2021-09-23 | $144.30 | $147.28 | $144.28 | $145.85 | $145.85 | 738,780 |
| 2021-09-22 | $141.99 | $145.05 | $141.79 | $144.35 | $144.35 | 894,079 |
| 2021-09-21 | $142.01 | $143.06 | $140.72 | $141.03 | $141.03 | 847,982 |
| 2021-09-20 | $141.61 | $142.10 | $139.10 | $141.15 | $141.15 | 1,238,698 |
| 2021-09-17 | $151.34 | $151.98 | $142.88 | $143.95 | $143.95 | 2,698,428 |
| 2021-09-16 | $149.13 | $152.75 | $149.13 | $152.27 | $152.27 | 1,557,384 |
| 2021-09-15 | $144.65 | $149.36 | $144.15 | $148.94 | $148.94 | 2,154,615 |
| 2021-09-14 | $143.65 | $144.81 | $143.06 | $144.59 | $144.59 | 882,673 |
| 2021-09-13 | $144.78 | $145.22 | $142.36 | $142.84 | $142.84 | 619,406 |
| 2021-09-10 | $143.16 | $145.01 | $142.13 | $143.23 | $143.23 | 1,328,380 |
| 2021-09-09 | $140.49 | $143.91 | $137.20 | $142.09 | $142.09 | 1,614,141 |
| 2021-09-08 | $143.30 | $144.79 | $142.06 | $144.67 | $144.67 | 805,645 |
| 2021-09-07 | $145.22 | $145.91 | $142.95 | $143.00 | $143.00 | 932,131 |
| 2021-09-03 | $144.70 | $146.09 | $144.08 | $145.63 | $145.63 | 661,017 |
| 2021-09-02 | $145.39 | $145.82 | $144.02 | $145.06 | $145.06 | 666,453 |
| 2021-09-01 | $144.60 | $145.15 | $143.04 | $144.94 | $144.94 | 933,505 |
| 2021-08-31 | $145.00 | $145.37 | $143.37 | $144.32 | $144.32 | 1,116,561 |
| 2021-08-30 | $144.38 | $146.44 | $143.69 | $144.45 | $144.45 | 1,117,764 |
| 2021-08-27 | $143.23 | $145.12 | $142.81 | $144.44 | $144.44 | 626,485 |
| 2021-08-26 | $144.00 | $144.40 | $142.70 | $142.97 | $142.97 | 734,465 |
| 2021-08-25 | $141.08 | $144.30 | $140.74 | $143.93 | $143.93 | 1,292,801 |
| 2021-08-24 | $139.79 | $141.83 | $139.43 | $141.40 | $141.40 | 685,721 |
| 2021-08-23 | $139.85 | $140.69 | $138.83 | $139.60 | $139.60 | 783,017 |
| 2021-08-20 | $138.20 | $140.67 | $137.18 | $139.98 | $139.98 | 1,379,905 |
| 2021-08-19 | $136.97 | $137.91 | $136.24 | $137.59 | $137.59 | 1,052,832 |
| 2021-08-18 | $138.68 | $140.29 | $137.68 | $137.77 | $137.77 | 970,892 |
| 2021-08-17 | $140.30 | $140.54 | $138.16 | $139.03 | $139.03 | 1,039,046 |
| 2021-08-16 | $141.04 | $141.04 | $139.42 | $140.79 | $140.79 | 819,396 |
| 2021-08-13 | $141.36 | $141.91 | $139.69 | $141.50 | $141.50 | 783,164 |
| 2021-08-12 | $142.88 | $143.02 | $140.88 | $141.36 | $141.36 | 849,225 |
| 2021-08-11 | $143.59 | $144.44 | $142.14 | $143.39 | $143.39 | 698,499 |
| 2021-08-10 | $145.85 | $146.54 | $143.10 | $143.33 | $143.33 | 1,018,927 |
| 2021-08-09 | $145.76 | $146.39 | $145.08 | $146.03 | $146.03 | 540,447 |
| 2021-08-06 | $148.29 | $148.29 | $145.66 | $145.99 | $145.99 | 932,064 |
| 2021-08-05 | $148.34 | $148.67 | $146.77 | $148.21 | $148.21 | 684,712 |
| 2021-08-04 | $147.54 | $149.07 | $147.13 | $148.33 | $148.33 | 816,048 |
| 2021-08-03 | $146.69 | $148.84 | $146.28 | $148.19 | $148.19 | 748,699 |
| 2021-08-02 | $147.17 | $148.31 | $145.55 | $146.04 | $146.04 | 923,476 |
| 2021-07-30 | $146.25 | $147.20 | $145.13 | $147.00 | $147.00 | 867,562 |
| 2021-07-29 | $146.10 | $147.95 | $145.12 | $146.70 | $146.70 | 562,374 |
| 2021-07-28 | $146.06 | $146.54 | $144.37 | $145.60 | $145.60 | 696,610 |
| 2021-07-27 | $146.01 | $146.77 | $143.90 | $146.06 | $146.06 | 790,279 |
| 2021-07-26 | $146.21 | $146.64 | $144.83 | $145.95 | $145.95 | 864,784 |
| 2021-07-23 | $146.00 | $147.56 | $145.56 | $146.64 | $146.64 | 661,696 |
| 2021-07-22 | $146.00 | $146.00 | $143.45 | $145.52 | $145.52 | 685,670 |
| 2021-07-21 | $143.29 | $144.51 | $143.01 | $144.40 | $144.40 | 738,798 |
| 2021-07-20 | $140.26 | $144.44 | $139.90 | $143.45 | $143.45 | 1,319,792 |
| 2021-07-19 | $139.24 | $140.53 | $138.65 | $139.72 | $139.72 | 1,085,533 |
| 2021-07-16 | $139.75 | $141.32 | $139.22 | $140.14 | $140.14 | 766,627 |
| 2021-07-15 | $139.06 | $140.04 | $137.69 | $139.49 | $139.49 | 931,992 |
| 2021-07-14 | $138.99 | $140.50 | $138.99 | $139.53 | $139.53 | 653,659 |
| 2021-07-13 | $139.07 | $139.40 | $137.60 | $138.30 | $138.30 | 560,494 |
| 2021-07-12 | $138.57 | $140.66 | $138.55 | $139.15 | $139.15 | 924,357 |
| 2021-07-09 | $136.22 | $138.71 | $136.16 | $138.49 | $138.49 | 706,888 |
| 2021-07-08 | $137.50 | $139.13 | $136.28 | $136.85 | $136.85 | 1,325,072 |
| 2021-07-07 | $137.15 | $138.95 | $136.85 | $138.74 | $138.74 | 1,397,054 |
| 2021-07-06 | $135.67 | $136.64 | $134.07 | $136.59 | $136.59 | 1,182,606 |
| 2021-07-02 | $134.75 | $135.97 | $134.32 | $135.24 | $135.24 | 765,041 |
| 2021-07-01 | $132.04 | $135.07 | $131.92 | $134.42 | $134.42 | 744,307 |
| 2021-06-30 | $133.37 | $133.63 | $131.65 | $131.83 | $131.83 | 683,698 |
| 2021-06-29 | $133.43 | $134.69 | $132.73 | $133.31 | $133.31 | 1,441,904 |
| 2021-06-28 | $134.00 | $134.04 | $132.56 | $133.61 | $133.61 | 953,168 |
| 2021-06-25 | $131.93 | $133.47 | $131.42 | $133.28 | $133.28 | 1,308,152 |
| 2021-06-24 | $132.47 | $132.74 | $131.15 | $131.39 | $131.39 | 705,836 |
| 2021-06-23 | $131.68 | $132.60 | $130.81 | $131.68 | $131.68 | 726,263 |
| 2021-06-22 | $132.02 | $132.17 | $130.79 | $131.53 | $131.53 | 933,434 |
| 2021-06-21 | $128.72 | $132.34 | $128.60 | $131.72 | $131.72 | 1,449,787 |
| 2021-06-18 | $126.41 | $128.85 | $125.57 | $128.14 | $128.14 | 1,695,636 |
| 2021-06-17 | $125.50 | $128.38 | $125.45 | $128.07 | $128.07 | 945,282 |
| 2021-06-16 | $125.53 | $126.15 | $124.26 | $125.70 | $125.70 | 728,160 |
| 2021-06-15 | $125.93 | $126.00 | $124.75 | $125.57 | $125.57 | 591,850 |
| 2021-06-14 | $124.96 | $125.84 | $123.69 | $125.68 | $125.68 | 653,896 |
| 2021-06-11 | $124.08 | $125.66 | $123.88 | $124.84 | $124.84 | 503,634 |
| 2021-06-10 | $122.71 | $124.05 | $121.56 | $123.93 | $123.93 | 846,240 |
| 2021-06-09 | $124.68 | $124.68 | $122.48 | $122.53 | $122.53 | 581,854 |
| 2021-06-08 | $124.48 | $124.93 | $123.55 | $124.37 | $124.37 | 607,045 |
| 2021-06-07 | $124.91 | $125.17 | $123.05 | $124.34 | $124.34 | 922,058 |
| 2021-06-04 | $124.06 | $125.22 | $123.46 | $125.03 | $125.03 | 697,182 |
| 2021-06-03 | $123.31 | $124.06 | $121.63 | $123.62 | $123.62 | 810,716 |
| 2021-06-02 | $125.81 | $126.31 | $124.22 | $124.44 | $124.44 | 898,481 |
| 2021-06-01 | $129.44 | $129.64 | $125.48 | $125.80 | $125.80 | 929,245 |
| 2021-05-28 | $128.31 | $129.33 | $128.01 | $129.01 | $129.01 | 993,787 |
| 2021-05-27 | $127.97 | $130.07 | $127.04 | $128.49 | $128.49 | 1,786,093 |
| 2021-05-26 | $127.94 | $128.21 | $126.85 | $127.91 | $127.91 | 625,453 |
| 2021-05-25 | $128.36 | $128.93 | $127.40 | $127.83 | $127.83 | 1,046,955 |
| 2021-05-24 | $128.30 | $128.57 | $126.82 | $128.14 | $128.14 | 1,220,775 |
| 2021-05-21 | $124.67 | $127.58 | $124.67 | $127.02 | $127.02 | 1,444,156 |
| 2021-05-20 | $127.00 | $127.95 | $122.69 | $124.09 | $124.09 | 1,813,038 |
| 2021-05-19 | $119.41 | $121.11 | $118.03 | $120.99 | $120.99 | 1,227,195 |
| 2021-05-18 | $123.03 | $123.21 | $121.13 | $121.17 | $121.17 | 920,096 |
| 2021-05-17 | $122.96 | $124.21 | $122.04 | $122.95 | $122.95 | 667,273 |
| 2021-05-14 | $120.96 | $124.64 | $120.75 | $124.13 | $124.13 | 741,003 |
| 2021-05-13 | $119.28 | $121.11 | $119.00 | $120.49 | $120.49 | 916,490 |
| 2021-05-12 | $118.83 | $120.13 | $117.60 | $118.10 | $118.10 | 1,187,713 |
| 2021-05-11 | $123.26 | $123.60 | $120.61 | $121.04 | $121.04 | 851,405 |
| 2021-05-10 | $123.98 | $125.23 | $121.66 | $123.11 | $123.11 | 726,475 |
| 2021-05-07 | $122.79 | $125.07 | $122.49 | $124.56 | $124.56 | 845,269 |
| 2021-05-06 | $123.05 | $123.05 | $120.73 | $122.54 | $122.54 | 676,412 |
| 2021-05-05 | $123.96 | $124.51 | $122.44 | $122.61 | $122.61 | 996,884 |
| 2021-05-04 | $123.99 | $124.03 | $121.67 | $123.51 | $123.51 | 812,492 |
| 2021-05-03 | $125.37 | $125.57 | $124.28 | $124.50 | $124.50 | 619,263 |
| 2021-04-30 | $124.65 | $125.30 | $124.14 | $124.51 | $124.51 | 1,054,735 |
| 2021-04-29 | $123.99 | $126.18 | $123.48 | $125.67 | $125.67 | 619,432 |
| 2021-04-28 | $123.60 | $123.81 | $122.67 | $123.28 | $123.28 | 700,882 |
| 2021-04-27 | $123.25 | $124.54 | $122.92 | $123.97 | $123.97 | 712,186 |
| 2021-04-26 | $124.94 | $124.94 | $122.35 | $123.45 | $123.45 | 847,289 |
| 2021-04-23 | $123.63 | $125.44 | $123.63 | $124.68 | $124.68 | 936,239 |
| 2021-04-22 | $122.60 | $124.65 | $121.90 | $122.89 | $122.89 | 984,265 |
| 2021-04-21 | $121.25 | $123.15 | $120.83 | $122.55 | $122.55 | 636,819 |
| 2021-04-20 | $122.00 | $122.97 | $120.77 | $121.29 | $121.29 | 737,622 |
| 2021-04-19 | $122.82 | $123.01 | $121.53 | $121.76 | $121.76 | 1,262,055 |
| 2021-04-16 | $122.38 | $123.92 | $121.55 | $123.48 | $123.48 | 1,468,213 |
| 2021-04-15 | $119.77 | $122.55 | $119.52 | $121.68 | $121.68 | 1,684,409 |
| 2021-04-14 | $117.63 | $119.98 | $117.41 | $118.97 | $118.97 | 1,378,257 |
| 2021-04-13 | $117.90 | $119.24 | $117.04 | $117.53 | $117.53 | 1,053,430 |
| 2021-04-12 | $117.60 | $118.60 | $117.37 | $118.31 | $118.31 | 790,009 |
| 2021-04-09 | $115.09 | $118.31 | $114.80 | $118.03 | $118.03 | 1,479,745 |
| 2021-04-08 | $114.13 | $115.27 | $114.00 | $114.94 | $114.94 | 912,831 |
| 2021-04-07 | $112.61 | $113.75 | $111.34 | $113.42 | $113.42 | 1,097,418 |
| 2021-04-06 | $113.55 | $114.42 | $112.61 | $112.85 | $112.85 | 1,196,139 |
| 2021-04-05 | $113.37 | $113.85 | $112.32 | $113.75 | $113.75 | 924,899 |
| 2021-04-01 | $109.72 | $112.81 | $108.86 | $112.61 | $112.61 | 1,368,993 |
| 2021-03-31 | $106.65 | $109.77 | $105.90 | $108.61 | $108.61 | 1,504,702 |
| 2021-03-30 | $105.74 | $106.54 | $104.79 | $106.25 | $106.25 | 990,741 |
| 2021-03-29 | $107.49 | $107.99 | $105.35 | $106.12 | $106.12 | 911,877 |
| 2021-03-26 | $104.75 | $107.57 | $104.75 | $107.43 | $107.43 | 1,229,046 |
| 2021-03-25 | $106.07 | $106.33 | $104.09 | $105.51 | $105.51 | 1,089,211 |
| 2021-03-24 | $108.21 | $108.35 | $105.88 | $105.90 | $105.90 | 1,390,538 |
| 2021-03-23 | $108.96 | $110.50 | $107.15 | $107.39 | $107.39 | 1,348,219 |
| 2021-03-22 | $106.40 | $110.15 | $106.34 | $109.79 | $109.79 | 1,188,523 |
| 2021-03-19 | $109.00 | $109.36 | $105.87 | $106.60 | $106.60 | 2,615,525 |
| 2021-03-18 | $109.07 | $111.60 | $108.70 | $109.01 | $109.01 | 1,421,095 |
| 2021-03-17 | $108.73 | $111.04 | $107.51 | $110.53 | $110.53 | 1,244,212 |
| 2021-03-16 | $111.94 | $112.32 | $108.65 | $109.03 | $109.03 | 730,377 |
| 2021-03-15 | $109.87 | $110.87 | $109.52 | $110.84 | $110.84 | 585,805 |
| 2021-03-12 | $109.78 | $110.66 | $108.47 | $109.95 | $109.95 | 597,251 |
| 2021-03-11 | $109.05 | $110.65 | $109.05 | $110.32 | $110.32 | 827,853 |
| 2021-03-10 | $107.55 | $109.29 | $107.29 | $108.67 | $108.67 | 1,219,888 |
| 2021-03-09 | $105.89 | $107.36 | $105.19 | $106.31 | $106.31 | 990,308 |
| 2021-03-08 | $105.30 | $107.32 | $103.90 | $103.99 | $103.99 | 1,242,949 |
| 2021-03-05 | $104.98 | $106.62 | $101.92 | $106.39 | $106.39 | 1,079,426 |
| 2021-03-04 | $106.65 | $108.39 | $103.89 | $104.11 | $104.11 | 1,681,958 |
| 2021-03-03 | $108.80 | $109.47 | $106.79 | $107.01 | $107.01 | 1,245,579 |
| 2021-03-02 | $110.13 | $110.78 | $108.38 | $109.57 | $109.57 | 977,004 |
| 2021-03-01 | $110.09 | $110.75 | $108.73 | $109.82 | $109.82 | 2,149,620 |
| 2021-02-26 | $107.47 | $110.13 | $106.84 | $109.16 | $109.16 | 1,635,277 |
| 2021-02-25 | $109.79 | $111.09 | $106.28 | $106.92 | $106.92 | 1,238,152 |
| 2021-02-24 | $109.96 | $112.42 | $108.86 | $110.56 | $110.56 | 1,487,251 |
| 2021-02-23 | $112.16 | $113.10 | $109.11 | $111.21 | $111.21 | 1,517,364 |
| 2021-02-22 | $116.22 | $116.23 | $111.88 | $112.53 | $112.53 | 1,883,794 |
| 2021-02-19 | $116.39 | $118.96 | $116.10 | $117.07 | $117.07 | 2,252,329 |
| 2021-02-18 | $117.63 | $119.04 | $116.92 | $118.77 | $118.77 | 1,111,783 |
| 2021-02-17 | $117.89 | $118.17 | $115.06 | $117.99 | $117.99 | 783,674 |
| 2021-02-16 | $119.74 | $119.80 | $117.06 | $118.14 | $118.14 | 957,084 |
| 2021-02-12 | $117.74 | $119.91 | $116.62 | $119.43 | $119.43 | 907,246 |
| 2021-02-11 | $118.86 | $119.22 | $115.39 | $115.97 | $115.97 | 881,241 |
| 2021-02-10 | $121.67 | $121.97 | $117.73 | $118.05 | $118.05 | 835,334 |
| 2021-02-09 | $120.97 | $121.46 | $120.41 | $121.08 | $121.08 | 893,427 |
| 2021-02-08 | $119.50 | $121.51 | $119.00 | $120.78 | $120.78 | 1,043,877 |
| 2021-02-05 | $116.88 | $120.14 | $115.55 | $119.39 | $119.39 | 1,761,862 |
| 2021-02-04 | $112.44 | $114.76 | $111.99 | $114.33 | $114.33 | 781,261 |
| 2021-02-03 | $113.36 | $114.00 | $111.80 | $112.10 | $112.10 | 935,162 |
| 2021-02-02 | $111.81 | $114.35 | $111.47 | $113.96 | $113.96 | 1,138,485 |
| 2021-02-01 | $110.11 | $111.71 | $109.76 | $110.86 | $110.86 | 1,013,857 |
| 2021-01-29 | $109.00 | $110.40 | $107.84 | $109.75 | $109.75 | 1,468,866 |
| 2021-01-28 | $109.07 | $111.43 | $108.46 | $109.92 | $109.92 | 1,685,517 |
| 2021-01-27 | $108.78 | $110.32 | $106.68 | $108.25 | $108.25 | 2,188,834 |
| 2021-01-26 | $112.77 | $112.90 | $110.09 | $110.27 | $110.27 | 1,057,290 |
| 2021-01-25 | $113.93 | $114.20 | $111.37 | $112.90 | $112.90 | 1,588,329 |
| 2021-01-22 | $115.38 | $115.87 | $114.07 | $114.59 | $114.59 | 1,621,170 |
| 2021-01-21 | $116.44 | $117.62 | $115.28 | $115.70 | $115.70 | 990,869 |
| 2021-01-20 | $116.04 | $116.56 | $114.95 | $116.39 | $116.39 | 972,635 |
| 2021-01-19 | $116.11 | $117.17 | $115.35 | $116.09 | $116.09 | 903,353 |
| 2021-01-15 | $116.49 | $116.52 | $113.59 | $115.78 | $115.78 | 1,377,084 |
| 2021-01-14 | $119.10 | $119.22 | $117.00 | $117.26 | $117.26 | 781,838 |
| 2021-01-13 | $121.74 | $121.77 | $119.04 | $119.10 | $119.10 | 808,326 |
| 2021-01-12 | $120.46 | $122.69 | $120.12 | $121.83 | $121.83 | 774,317 |
| 2021-01-11 | $122.07 | $122.17 | $119.81 | $120.87 | $120.87 | 668,827 |
| 2021-01-08 | $120.67 | $124.01 | $120.46 | $122.18 | $122.18 | 843,522 |
| 2021-01-07 | $117.80 | $121.14 | $117.80 | $120.87 | $120.87 | 1,370,414 |
| 2021-01-06 | $117.93 | $120.39 | $117.29 | $117.80 | $117.80 | 1,689,515 |
| 2021-01-05 | $120.32 | $121.57 | $118.45 | $120.13 | $120.13 | 1,472,728 |
| 2021-01-04 | $127.85 | $128.32 | $120.16 | $120.65 | $120.65 | 1,685,306 |
| 2020-12-31 | $126.47 | $127.58 | $125.62 | $127.25 | $127.25 | 867,459 |
| 2020-12-30 | $126.01 | $128.14 | $125.93 | $126.54 | $126.54 | 886,250 |
| 2020-12-29 | $127.17 | $127.66 | $125.02 | $125.92 | $125.92 | 940,426 |
| 2020-12-28 | $125.36 | $127.58 | $124.26 | $126.72 | $126.72 | 1,003,970 |
| 2020-12-24 | $123.56 | $124.04 | $122.70 | $123.71 | $123.71 | 291,371 |
| 2020-12-23 | $123.25 | $124.11 | $123.08 | $123.35 | $123.35 | 751,706 |
| 2020-12-22 | $122.17 | $123.09 | $121.06 | $123.04 | $123.04 | 806,478 |
| 2020-12-21 | $120.57 | $122.33 | $118.40 | $122.18 | $122.18 | 1,883,070 |
| 2020-12-18 | $122.56 | $122.56 | $120.74 | $122.36 | $122.36 | 2,452,796 |
| 2020-12-17 | $121.42 | $122.11 | $120.89 | $121.68 | $121.68 | 892,393 |
| 2020-12-16 | $121.60 | $123.16 | $120.08 | $120.92 | $120.92 | 953,426 |
| 2020-12-15 | $119.19 | $122.24 | $119.02 | $121.36 | $121.36 | 1,839,604 |
| 2020-12-14 | $117.50 | $119.94 | $117.14 | $118.29 | $118.29 | 1,874,682 |
| 2020-12-11 | $114.19 | $117.05 | $113.54 | $116.98 | $116.98 | 1,296,397 |
| 2020-12-10 | $113.76 | $114.92 | $112.87 | $114.75 | $114.75 | 986,560 |
| 2020-12-09 | $115.38 | $116.36 | $113.65 | $114.08 | $114.08 | 945,959 |
| 2020-12-08 | $114.03 | $116.18 | $113.50 | $115.56 | $115.56 | 1,108,003 |
| 2020-12-07 | $112.62 | $115.04 | $112.21 | $114.61 | $114.61 | 1,145,023 |
| 2020-12-04 | $115.00 | $115.32 | $111.90 | $112.09 | $112.09 | 1,363,664 |
| 2020-12-03 | $111.95 | $115.57 | $111.95 | $115.00 | $115.00 | 1,507,006 |
| 2020-12-02 | $115.06 | $115.17 | $113.13 | $113.30 | $113.30 | 1,065,804 |
| 2020-12-01 | $116.00 | $117.20 | $114.94 | $115.25 | $115.25 | 1,413,580 |
| 2020-11-30 | $115.21 | $115.65 | $113.78 | $115.45 | $115.45 | 2,910,965 |
| 2020-11-27 | $114.29 | $115.40 | $114.00 | $115.21 | $115.21 | 484,586 |
| 2020-11-25 | $113.78 | $115.04 | $113.03 | $114.76 | $114.76 | 983,610 |
| 2020-11-24 | $113.72 | $114.26 | $112.67 | $113.20 | $113.20 | 1,491,846 |
| 2020-11-23 | $114.16 | $114.53 | $111.86 | $113.15 | $113.15 | 1,393,723 |
| 2020-11-20 | $113.45 | $115.37 | $112.57 | $114.47 | $114.47 | 1,451,069 |
| 2020-11-19 | $116.65 | $117.25 | $112.05 | $113.83 | $113.83 | 2,010,346 |
| 2020-11-18 | $116.79 | $118.02 | $115.29 | $115.97 | $115.97 | 1,849,695 |
| 2020-11-17 | $115.81 | $116.74 | $114.19 | $116.19 | $116.19 | 1,271,778 |
| 2020-11-16 | $117.65 | $118.76 | $115.80 | $116.05 | $116.05 | 1,966,912 |
| 2020-11-13 | $117.50 | $118.90 | $117.13 | $117.71 | $117.71 | 1,630,856 |
| 2020-11-12 | $118.81 | $119.39 | $116.98 | $117.33 | $117.33 | 903,048 |
| 2020-11-11 | $117.62 | $118.74 | $116.73 | $117.80 | $117.80 | 1,075,766 |
| 2020-11-10 | $120.19 | $120.90 | $116.51 | $116.99 | $116.99 | 1,856,302 |
| 2020-11-09 | $129.43 | $130.96 | $121.30 | $121.33 | $121.33 | 1,815,275 |
| 2020-11-06 | $124.25 | $124.25 | $122.64 | $123.72 | $123.72 | 719,553 |
| 2020-11-05 | $122.60 | $124.73 | $121.77 | $123.95 | $123.95 | 1,080,347 |
| 2020-11-04 | $119.39 | $122.93 | $117.61 | $121.34 | $121.34 | 1,105,513 |
| 2020-11-03 | $114.83 | $118.77 | $114.33 | $116.38 | $116.38 | 1,395,608 |
| 2020-11-02 | $111.90 | $114.26 | $110.17 | $113.40 | $113.40 | 1,547,955 |
| 2020-10-30 | $109.98 | $111.30 | $109.24 | $110.36 | $110.36 | 1,498,382 |
| 2020-10-29 | $108.11 | $112.26 | $107.64 | $111.28 | $111.28 | 1,641,024 |
| 2020-10-28 | $110.33 | $110.93 | $108.37 | $108.47 | $108.47 | 1,269,821 |
| 2020-10-27 | $112.01 | $113.12 | $111.65 | $112.10 | $112.10 | 837,574 |
| 2020-10-26 | $112.32 | $113.19 | $110.20 | $111.98 | $111.98 | 957,588 |
| 2020-10-23 | $114.98 | $115.81 | $113.69 | $114.29 | $114.29 | 1,238,466 |
| 2020-10-22 | $114.74 | $115.08 | $113.20 | $114.09 | $114.09 | 1,000,749 |
| 2020-10-21 | $115.10 | $116.04 | $114.01 | $114.60 | $114.60 | 612,160 |
| 2020-10-20 | $115.80 | $116.62 | $114.83 | $114.98 | $114.98 | 615,155 |
| 2020-10-19 | $116.91 | $118.36 | $114.69 | $115.26 | $115.26 | 900,065 |
| 2020-10-16 | $117.86 | $118.56 | $116.73 | $117.18 | $117.18 | 860,136 |
| 2020-10-15 | $114.91 | $118.10 | $114.61 | $117.64 | $117.64 | 730,901 |
| 2020-10-14 | $116.39 | $118.12 | $115.49 | $115.80 | $115.80 | 804,160 |
| 2020-10-13 | $117.06 | $117.83 | $116.24 | $116.37 | $116.37 | 1,124,691 |
| 2020-10-12 | $116.42 | $118.36 | $114.76 | $117.09 | $117.09 | 1,108,507 |
| 2020-10-09 | $114.59 | $116.45 | $114.28 | $115.21 | $115.21 | 939,313 |
| 2020-10-08 | $111.88 | $114.01 | $111.43 | $114.00 | $114.00 | 1,222,777 |
| 2020-10-07 | $110.78 | $111.78 | $110.57 | $111.32 | $111.32 | 1,125,984 |
| 2020-10-06 | $109.63 | $112.02 | $109.08 | $109.68 | $109.68 | 1,074,377 |
| 2020-10-05 | $108.95 | $109.96 | $108.19 | $109.69 | $109.69 | 1,216,925 |
| 2020-10-02 | $105.66 | $107.66 | $105.66 | $107.34 | $107.34 | 941,461 |
| 2020-10-01 | $106.18 | $107.48 | $105.86 | $107.22 | $107.22 | 1,128,600 |
| 2020-09-30 | $105.86 | $107.01 | $104.63 | $105.16 | $105.16 | 1,827,186 |
| 2020-09-29 | $106.24 | $106.82 | $105.26 | $105.74 | $105.74 | 583,125 |
| 2020-09-28 | $105.61 | $106.50 | $105.40 | $106.16 | $106.16 | 1,063,420 |
| 2020-09-25 | $102.19 | $104.73 | $101.82 | $104.26 | $104.26 | 1,014,936 |
| 2020-09-24 | $101.96 | $103.28 | $101.22 | $102.01 | $102.01 | 932,872 |
| 2020-09-23 | $105.37 | $105.68 | $102.06 | $102.32 | $102.32 | 822,012 |
| 2020-09-22 | $103.00 | $105.28 | $102.91 | $105.06 | $105.06 | 1,268,668 |
| 2020-09-21 | $102.09 | $102.72 | $100.07 | $102.63 | $102.63 | 1,291,659 |
| 2020-09-18 | $101.92 | $103.84 | $101.74 | $103.66 | $103.66 | 2,533,055 |
| 2020-09-17 | $103.42 | $103.61 | $100.39 | $102.25 | $102.25 | 1,756,834 |
| 2020-09-16 | $105.84 | $106.13 | $104.78 | $105.25 | $105.25 | 1,259,114 |
| 2020-09-15 | $104.07 | $105.92 | $104.05 | $105.08 | $105.08 | 1,663,916 |
| 2020-09-14 | $103.02 | $103.99 | $102.59 | $103.86 | $103.86 | 1,562,371 |
| 2020-09-11 | $102.16 | $103.00 | $100.53 | $102.01 | $102.01 | 1,370,696 |
| 2020-09-10 | $103.13 | $104.56 | $101.55 | $101.95 | $101.95 | 1,664,409 |
| 2020-09-09 | $101.99 | $103.54 | $101.33 | $103.04 | $103.04 | 1,770,319 |
| 2020-09-08 | $101.98 | $103.27 | $101.15 | $101.57 | $101.57 | 1,713,239 |
| 2020-09-04 | $104.73 | $105.71 | $102.33 | $103.49 | $103.49 | 2,724,906 |
| 2020-09-03 | $108.67 | $110.00 | $101.27 | $102.94 | $102.94 | 2,658,792 |
| 2020-09-02 | $104.44 | $105.03 | $103.66 | $104.80 | $104.80 | 1,754,013 |
| 2020-09-01 | $103.33 | $104.28 | $102.93 | $104.02 | $104.02 | 1,247,090 |
| 2020-08-31 | $103.92 | $104.23 | $103.22 | $103.32 | $103.32 | 1,117,088 |
| 2020-08-28 | $103.05 | $104.28 | $102.58 | $104.08 | $104.08 | 844,157 |
| 2020-08-27 | $102.95 | $103.66 | $102.19 | $103.08 | $103.08 | 1,099,160 |
| 2020-08-26 | $101.47 | $102.69 | $101.13 | $102.43 | $102.43 | 1,022,806 |
| 2020-08-25 | $101.56 | $102.00 | $100.84 | $101.88 | $101.88 | 795,327 |
| 2020-08-24 | $101.00 | $101.30 | $100.54 | $100.83 | $100.83 | 993,621 |
| 2020-08-21 | $99.89 | $100.92 | $99.00 | $100.69 | $100.69 | 1,367,883 |
| 2020-08-20 | $99.98 | $100.72 | $99.34 | $100.39 | $100.39 | 1,263,639 |
| 2020-08-19 | $100.03 | $100.95 | $100.02 | $100.51 | $100.51 | 1,142,826 |
| 2020-08-18 | $101.21 | $101.35 | $100.20 | $101.00 | $101.00 | 834,829 |
| 2020-08-17 | $100.59 | $101.31 | $100.04 | $101.16 | $101.16 | 1,136,572 |
| 2020-08-14 | $99.60 | $100.19 | $99.60 | $100.01 | $100.01 | 720,100 |
| 2020-08-13 | $99.74 | $100.44 | $99.40 | $100.01 | $100.01 | 899,057 |
| 2020-08-12 | $100.01 | $100.89 | $99.68 | $99.98 | $99.98 | 1,267,060 |
| 2020-08-11 | $99.06 | $100.73 | $98.61 | $99.94 | $99.94 | 2,033,482 |
| 2020-08-10 | $98.78 | $99.46 | $98.57 | $98.86 | $98.86 | 1,712,871 |
| 2020-08-07 | $99.03 | $99.43 | $98.78 | $99.24 | $99.24 | 1,491,420 |
| 2020-08-06 | $97.99 | $98.89 | $97.45 | $98.82 | $98.82 | 974,823 |
| 2020-08-05 | $96.90 | $97.90 | $96.31 | $97.57 | $97.57 | 1,364,876 |
| 2020-08-04 | $93.28 | $96.84 | $93.21 | $96.84 | $96.84 | 1,960,230 |
| 2020-08-03 | $93.45 | $94.21 | $93.12 | $93.29 | $93.29 | 955,303 |
| 2020-07-31 | $93.11 | $93.30 | $91.14 | $93.25 | $93.25 | 1,040,969 |
| 2020-07-30 | $91.29 | $93.35 | $91.00 | $92.73 | $92.73 | 1,185,603 |
| 2020-07-29 | $90.47 | $93.05 | $90.47 | $92.72 | $92.72 | 1,435,082 |
| 2020-07-28 | $91.47 | $91.74 | $89.51 | $89.64 | $89.64 | 1,183,668 |
| 2020-07-27 | $89.99 | $91.63 | $89.35 | $91.25 | $91.25 | 1,355,960 |
| 2020-07-24 | $90.27 | $90.76 | $89.05 | $89.52 | $89.52 | 1,452,987 |
| 2020-07-23 | $90.30 | $93.08 | $89.65 | $90.24 | $90.24 | 2,472,966 |
| 2020-07-22 | $87.94 | $89.72 | $87.75 | $89.56 | $89.56 | 1,417,311 |
| 2020-07-21 | $87.97 | $88.64 | $87.08 | $87.93 | $87.93 | 1,075,076 |
| 2020-07-20 | $85.26 | $87.67 | $84.66 | $87.39 | $87.39 | 946,670 |
| 2020-07-17 | $86.61 | $87.57 | $85.61 | $87.24 | $87.24 | 1,178,400 |
| 2020-07-16 | $86.47 | $86.88 | $85.64 | $86.53 | $86.53 | 986,100 |
| 2020-07-15 | $84.35 | $86.92 | $84.19 | $86.58 | $86.58 | 1,555,500 |
| 2020-07-14 | $81.06 | $83.78 | $80.85 | $83.55 | $83.55 | 1,421,200 |
| 2020-07-13 | $83.45 | $83.80 | $81.26 | $81.50 | $81.50 | 1,622,300 |
| 2020-07-10 | $83.12 | $83.36 | $81.93 | $83.05 | $83.05 | 979,900 |
| 2020-07-09 | $85.37 | $85.43 | $81.62 | $83.38 | $83.38 | 1,246,300 |
| 2020-07-08 | $85.18 | $85.71 | $84.21 | $85.20 | $85.20 | 993,300 |
| 2020-07-07 | $84.78 | $86.59 | $84.00 | $85.12 | $85.12 | 1,426,000 |
| 2020-07-06 | $84.87 | $85.67 | $84.55 | $84.92 | $84.92 | 1,111,800 |
| 2020-07-02 | $84.90 | $85.67 | $83.63 | $83.86 | $83.86 | 1,417,500 |
| 2020-07-01 | $83.48 | $85.03 | $83.37 | $84.59 | $84.59 | 1,884,700 |
| 2020-06-30 | $81.88 | $83.38 | $81.58 | $83.27 | $83.27 | 1,849,900 |
| 2020-06-29 | $79.64 | $82.03 | $78.55 | $81.94 | $81.94 | 2,089,300 |
| 2020-06-26 | $81.18 | $82.61 | $78.88 | $79.62 | $79.62 | 3,089,445 |
| 2020-06-25 | $80.71 | $81.55 | $78.80 | $81.50 | $81.50 | 1,996,399 |
| 2020-06-24 | $84.17 | $84.36 | $80.92 | $81.31 | $81.31 | 2,331,696 |
| 2020-06-23 | $85.68 | $85.92 | $84.21 | $84.53 | $84.53 | 1,165,150 |
| 2020-06-22 | $83.85 | $85.16 | $83.52 | $84.66 | $84.66 | 1,110,476 |
| 2020-06-19 | $86.90 | $88.70 | $84.13 | $84.41 | $84.41 | 2,458,887 |
| 2020-06-18 | $86.66 | $87.96 | $86.23 | $86.43 | $86.43 | 1,101,647 |
| 2020-06-17 | $88.71 | $89.17 | $86.95 | $87.35 | $87.35 | 862,855 |
| 2020-06-16 | $88.76 | $90.19 | $85.09 | $88.29 | $88.29 | 1,618,642 |
| 2020-06-15 | $82.81 | $86.87 | $82.20 | $86.49 | $86.49 | 1,212,584 |
| 2020-06-12 | $86.38 | $87.08 | $83.29 | $85.04 | $85.04 | 1,490,997 |
| 2020-06-11 | $87.71 | $88.51 | $84.60 | $84.60 | $84.60 | 1,675,058 |
| 2020-06-10 | $89.25 | $89.84 | $88.24 | $89.40 | $89.40 | 1,825,737 |
| 2020-06-09 | $89.35 | $89.73 | $88.12 | $89.10 | $89.10 | 1,423,193 |
| 2020-06-08 | $91.66 | $92.65 | $89.89 | $90.24 | $90.24 | 2,322,230 |
| 2020-06-05 | $91.13 | $92.35 | $89.00 | $91.82 | $91.82 | 1,956,435 |
| 2020-06-04 | $89.45 | $91.01 | $89.28 | $89.74 | $89.74 | 1,206,198 |
| 2020-06-03 | $88.86 | $90.46 | $88.28 | $89.97 | $89.97 | 1,992,122 |
| 2020-06-02 | $90.32 | $90.89 | $87.98 | $88.14 | $88.14 | 2,147,882 |
| 2020-06-01 | $89.34 | $90.42 | $88.44 | $89.68 | $89.68 | 1,385,437 |
| 2020-05-29 | $89.45 | $89.81 | $88.27 | $89.39 | $89.39 | 2,680,249 |
| 2020-05-28 | $88.92 | $90.75 | $88.05 | $89.12 | $89.12 | 1,313,053 |
| 2020-05-27 | $88.55 | $89.58 | $86.91 | $88.45 | $88.45 | 1,876,038 |
| 2020-05-26 | $89.08 | $89.64 | $87.88 | $88.28 | $88.28 | 1,620,416 |
| 2020-05-22 | $85.79 | $87.74 | $85.43 | $86.25 | $86.25 | 2,061,198 |
| 2020-05-21 | $86.51 | $89.74 | $85.60 | $86.40 | $86.40 | 2,691,263 |
| 2020-05-20 | $84.75 | $87.02 | $84.72 | $86.69 | $86.69 | 2,276,966 |
| 2020-05-19 | $84.21 | $86.21 | $83.88 | $83.93 | $83.93 | 1,803,876 |
| 2020-05-18 | $81.48 | $84.37 | $81.38 | $83.98 | $83.98 | 2,132,141 |
| 2020-05-15 | $79.62 | $80.49 | $78.91 | $79.54 | $79.54 | 1,956,142 |
| 2020-05-14 | $78.84 | $80.46 | $77.69 | $80.32 | $80.32 | 2,011,712 |
| 2020-05-13 | $81.69 | $82.48 | $79.17 | $79.71 | $79.71 | 1,791,895 |
| 2020-05-12 | $84.42 | $84.42 | $82.31 | $82.52 | $82.52 | 1,865,781 |
| 2020-05-11 | $83.46 | $83.91 | $82.18 | $82.80 | $82.80 | 1,562,708 |
| 2020-05-08 | $82.88 | $84.05 | $82.18 | $83.79 | $83.79 | 1,673,624 |
| 2020-05-07 | $81.53 | $82.36 | $81.02 | $81.55 | $81.55 | 1,744,318 |
| 2020-05-06 | $79.55 | $81.46 | $79.38 | $80.13 | $80.13 | 1,670,535 |
| 2020-05-05 | $78.71 | $80.64 | $78.33 | $79.62 | $79.62 | 1,247,891 |
| 2020-05-04 | $77.55 | $78.12 | $76.28 | $78.00 | $78.00 | 1,797,976 |
| 2020-05-01 | $78.57 | $80.00 | $77.94 | $78.55 | $78.55 | 1,432,947 |
| 2020-04-30 | $81.91 | $82.67 | $79.64 | $80.11 | $80.11 | 3,168,774 |
| 2020-04-29 | $83.85 | $83.85 | $81.81 | $83.01 | $83.01 | 2,404,201 |
| 2020-04-28 | $77.47 | $81.09 | $77.43 | $80.65 | $80.65 | 3,123,928 |
| 2020-04-27 | $74.62 | $76.33 | $73.55 | $76.07 | $76.07 | 1,987,806 |
| 2020-04-24 | $69.77 | $74.24 | $68.80 | $73.83 | $73.83 | 2,650,338 |
| 2020-04-23 | $69.05 | $69.60 | $68.13 | $68.84 | $68.84 | 4,951,506 |
| 2020-04-22 | $67.41 | $68.57 | $66.43 | $68.08 | $68.08 | 2,320,440 |
| 2020-04-21 | $67.00 | $67.59 | $65.68 | $66.15 | $66.15 | 1,762,158 |
| 2020-04-20 | $70.48 | $70.98 | $68.03 | $68.63 | $68.63 | 2,328,350 |
| 2020-04-17 | $71.22 | $73.06 | $71.17 | $72.10 | $72.10 | 2,914,695 |
| 2020-04-16 | $70.18 | $70.69 | $68.35 | $69.15 | $69.15 | 3,065,604 |
| 2020-04-15 | $69.71 | $71.16 | $68.43 | $70.09 | $70.09 | 1,656,579 |
| 2020-04-14 | $72.00 | $72.53 | $70.74 | $71.14 | $71.14 | 2,630,386 |
| 2020-04-13 | $74.58 | $74.87 | $70.57 | $70.67 | $70.67 | 1,975,616 |
| 2020-04-09 | $73.93 | $77.11 | $73.46 | $74.99 | $74.99 | 1,955,313 |
| 2020-04-08 | $69.40 | $72.78 | $68.90 | $71.98 | $71.98 | 1,573,498 |
| 2020-04-07 | $67.84 | $72.25 | $66.71 | $69.90 | $69.90 | 3,346,720 |
| 2020-04-06 | $65.08 | $65.76 | $63.47 | $65.39 | $65.39 | 2,715,409 |
| 2020-04-03 | $64.12 | $64.12 | $61.51 | $61.80 | $61.80 | 2,161,091 |
| 2020-04-02 | $63.62 | $66.25 | $63.00 | $64.41 | $64.41 | 2,315,402 |
| 2020-04-01 | $64.91 | $66.54 | $63.20 | $64.79 | $64.79 | 2,475,310 |
| 2020-03-31 | $70.71 | $71.37 | $68.00 | $68.52 | $68.52 | 2,435,018 |
| 2020-03-30 | $70.12 | $72.40 | $69.62 | $71.84 | $71.84 | 1,542,308 |
| 2020-03-27 | $70.12 | $71.95 | $69.90 | $70.30 | $70.30 | 2,121,915 |
| 2020-03-26 | $72.50 | $75.55 | $68.84 | $72.56 | $72.56 | 2,701,671 |
| 2020-03-25 | $68.37 | $74.93 | $66.73 | $71.59 | $71.59 | 3,400,475 |
| 2020-03-24 | $61.80 | $69.43 | $61.63 | $68.98 | $68.98 | 2,783,915 |
| 2020-03-23 | $60.00 | $60.13 | $55.69 | $58.78 | $58.78 | 3,512,801 |
| 2020-03-20 | $71.49 | $73.47 | $59.75 | $60.15 | $60.15 | 4,247,727 |
| 2020-03-19 | $66.53 | $72.17 | $63.36 | $69.99 | $69.99 | 3,349,810 |
| 2020-03-18 | $65.25 | $67.38 | $59.74 | $67.19 | $67.19 | 3,379,736 |
| 2020-03-17 | $67.59 | $70.23 | $64.32 | $69.53 | $69.53 | 3,226,036 |
| 2020-03-16 | $66.00 | $70.76 | $62.77 | $66.57 | $66.57 | 3,650,744 |
| 2020-03-13 | $72.21 | $73.94 | $68.49 | $73.84 | $73.84 | 3,971,933 |
| 2020-03-12 | $71.06 | $73.91 | $68.76 | $68.85 | $68.85 | 4,267,636 |
| 2020-03-11 | $76.83 | $77.80 | $74.07 | $75.73 | $75.73 | 2,481,283 |
| 2020-03-10 | $77.54 | $79.04 | $74.63 | $79.04 | $79.04 | 3,591,598 |
| 2020-03-09 | $74.14 | $77.68 | $73.54 | $75.91 | $75.91 | 3,620,872 |
| 2020-03-06 | $79.89 | $82.07 | $78.60 | $80.19 | $80.19 | 2,811,680 |
| 2020-03-05 | $84.71 | $85.53 | $82.46 | $83.52 | $83.52 | 2,212,430 |
| 2020-03-04 | $84.89 | $87.04 | $83.63 | $86.99 | $86.99 | 2,145,280 |
| 2020-03-03 | $85.75 | $88.14 | $83.43 | $83.76 | $83.76 | 3,091,638 |
| 2020-03-02 | $84.12 | $86.89 | $82.13 | $86.69 | $86.69 | 3,094,636 |
| 2020-02-28 | $81.38 | $84.62 | $79.92 | $84.48 | $84.48 | 4,053,410 |
| 2020-02-27 | $86.82 | $88.20 | $84.53 | $84.59 | $84.59 | 2,800,055 |
| 2020-02-26 | $89.83 | $92.12 | $87.97 | $88.36 | $88.36 | 2,339,712 |
| 2020-02-25 | $92.95 | $93.39 | $88.00 | $88.94 | $88.94 | 2,653,884 |
| 2020-02-24 | $92.80 | $94.59 | $91.76 | $92.77 | $92.77 | 3,273,438 |
| 2020-02-21 | $97.05 | $98.40 | $94.71 | $95.25 | $95.25 | 3,140,247 |
| 2020-02-20 | $97.00 | $100.48 | $90.69 | $97.30 | $97.30 | 7,186,244 |
| 2020-02-19 | $102.86 | $104.88 | $102.62 | $104.50 | $104.50 | 1,656,585 |
| 2020-02-18 | $103.00 | $104.36 | $102.30 | $102.42 | $102.42 | 2,062,647 |
| 2020-02-14 | $103.16 | $103.79 | $102.68 | $103.25 | $103.25 | 1,674,949 |
| 2020-02-13 | $102.38 | $103.97 | $102.30 | $103.35 | $103.35 | 1,060,109 |
| 2020-02-12 | $102.43 | $103.14 | $100.81 | $102.49 | $102.49 | 1,716,830 |
| 2020-02-11 | $103.11 | $103.25 | $101.91 | $102.31 | $102.31 | 912,371 |
| 2020-02-10 | $102.56 | $103.86 | $102.34 | $102.53 | $102.53 | 2,045,334 |
| 2020-02-07 | $103.16 | $103.65 | $102.19 | $102.58 | $102.58 | 980,212 |
| 2020-02-06 | $102.22 | $103.01 | $101.56 | $102.95 | $102.95 | 945,193 |
| 2020-02-05 | $103.92 | $104.10 | $101.96 | $102.16 | $102.16 | 1,006,203 |
| 2020-02-04 | $101.87 | $103.17 | $101.34 | $102.65 | $102.65 | 1,068,717 |
| 2020-02-03 | $102.20 | $103.31 | $100.61 | $100.80 | $100.80 | 1,342,457 |
| 2020-01-31 | $102.21 | $104.00 | $101.04 | $101.46 | $101.46 | 1,377,986 |
| 2020-01-30 | $100.34 | $102.43 | $100.14 | $102.35 | $102.35 | 886,939 |
| 2020-01-29 | $100.79 | $101.41 | $100.14 | $100.72 | $100.72 | 872,961 |
| 2020-01-28 | $100.11 | $101.24 | $98.57 | $100.71 | $100.71 | 1,345,615 |
| 2020-01-27 | $97.14 | $100.01 | $97.14 | $99.50 | $99.50 | 1,016,725 |
| 2020-01-24 | $100.35 | $101.11 | $99.70 | $100.29 | $100.29 | 798,237 |
| 2020-01-23 | $99.21 | $99.99 | $99.06 | $99.90 | $99.90 | 844,429 |
| 2020-01-22 | $99.13 | $100.35 | $99.02 | $99.64 | $99.64 | 1,454,793 |
| 2020-01-21 | $96.89 | $99.04 | $96.81 | $98.60 | $98.60 | 1,465,730 |
| 2020-01-17 | $97.30 | $97.30 | $95.11 | $97.12 | $97.12 | 2,624,019 |
| 2020-01-16 | $97.30 | $97.36 | $96.51 | $97.21 | $97.21 | 926,106 |
| 2020-01-15 | $96.12 | $97.16 | $95.96 | $96.67 | $96.67 | 1,212,717 |
| 2020-01-14 | $96.36 | $97.04 | $96.05 | $96.34 | $96.34 | 1,310,276 |
| 2020-01-13 | $96.23 | $96.30 | $95.06 | $96.26 | $96.26 | 1,270,444 |
| 2020-01-10 | $95.48 | $95.69 | $94.51 | $95.31 | $95.31 | 1,284,804 |
| 2020-01-09 | $94.58 | $95.89 | $94.58 | $95.29 | $95.29 | 1,334,993 |
| 2020-01-08 | $93.41 | $94.48 | $93.20 | $94.01 | $94.01 | 1,167,786 |
| 2020-01-07 | $93.42 | $93.56 | $92.55 | $93.37 | $93.37 | 1,799,262 |
| 2020-01-06 | $92.26 | $93.63 | $92.01 | $93.49 | $93.49 | 1,863,641 |
| 2020-01-03 | $92.62 | $92.78 | $91.12 | $92.66 | $92.66 | 1,256,188 |
| 2020-01-02 | $91.40 | $93.57 | $91.36 | $93.48 | $93.48 | 2,620,146 |
| 2019-12-31 | $90.74 | $91.34 | $90.31 | $90.94 | $90.94 | 1,172,340 |
| 2019-12-30 | $91.01 | $91.29 | $89.50 | $90.86 | $90.86 | 1,204,507 |
| 2019-12-27 | $91.24 | $91.44 | $90.48 | $90.82 | $90.82 | 882,965 |
| 2019-12-26 | $90.88 | $91.03 | $90.41 | $91.02 | $91.02 | 781,796 |
| 2019-12-24 | $90.05 | $91.10 | $89.75 | $90.91 | $90.91 | 545,677 |
| 2019-12-23 | $90.72 | $91.19 | $89.53 | $89.87 | $89.87 | 1,640,074 |
| 2019-12-20 | $89.39 | $90.82 | $89.10 | $90.72 | $90.72 | 9,369,290 |
| 2019-12-19 | $89.60 | $89.94 | $88.90 | $89.40 | $89.40 | 2,055,023 |
| 2019-12-18 | $90.10 | $90.29 | $89.25 | $89.90 | $89.90 | 1,809,510 |
| 2019-12-17 | $90.47 | $91.59 | $89.63 | $90.38 | $90.38 | 2,285,109 |
| 2019-12-16 | $89.62 | $90.49 | $89.53 | $90.19 | $90.19 | 2,938,891 |
| 2019-12-13 | $88.25 | $88.98 | $87.93 | $88.62 | $88.62 | 1,108,372 |
| 2019-12-12 | $88.26 | $89.29 | $87.87 | $88.48 | $88.48 | 1,761,342 |
| 2019-12-11 | $88.59 | $88.80 | $88.02 | $88.29 | $88.29 | 1,185,269 |
| 2019-12-10 | $88.09 | $88.71 | $87.86 | $88.38 | $88.38 | 1,413,977 |
| 2019-12-09 | $88.53 | $88.66 | $87.26 | $88.20 | $88.20 | 2,095,890 |
| 2019-12-06 | $88.97 | $89.51 | $88.34 | $88.58 | $88.58 | 1,232,580 |
| 2019-12-05 | $87.05 | $88.36 | $86.66 | $88.24 | $88.24 | 1,986,408 |
| 2019-12-04 | $87.81 | $88.97 | $86.92 | $87.05 | $87.05 | 2,136,390 |
| 2019-12-03 | $87.55 | $87.89 | $86.61 | $87.28 | $87.28 | 1,394,096 |
| 2019-12-02 | $88.68 | $88.87 | $87.51 | $87.96 | $87.96 | 1,982,662 |
| 2019-11-29 | $90.05 | $90.19 | $88.85 | $89.00 | $89.00 | 1,071,548 |
| 2019-11-27 | $91.15 | $91.22 | $89.76 | $90.23 | $90.23 | 1,494,503 |
| 2019-11-26 | $89.95 | $90.95 | $89.76 | $90.80 | $90.80 | 2,227,510 |
| 2019-11-25 | $90.02 | $92.41 | $89.58 | $89.94 | $89.94 | 2,875,658 |
| 2019-11-22 | $87.69 | $89.36 | $86.10 | $89.26 | $89.26 | 2,603,948 |
| 2019-11-21 | $89.74 | $91.73 | $86.87 | $87.85 | $87.85 | 5,004,337 |
| 2019-11-20 | $85.95 | $86.56 | $83.54 | $84.92 | $84.92 | 3,575,460 |
| 2019-11-19 | $86.24 | $86.79 | $85.85 | $86.38 | $86.38 | 1,785,167 |
| 2019-11-18 | $86.08 | $86.73 | $85.72 | $86.00 | $86.00 | 1,776,767 |
| 2019-11-15 | $86.50 | $86.55 | $85.52 | $85.99 | $85.99 | 1,769,900 |
| 2019-11-14 | $83.43 | $85.86 | $83.43 | $85.82 | $85.82 | 1,490,063 |
| 2019-11-13 | $81.90 | $83.90 | $81.66 | $83.60 | $83.60 | 1,462,033 |
| 2019-11-12 | $83.01 | $83.37 | $82.10 | $82.30 | $82.30 | 1,263,571 |
| 2019-11-11 | $81.21 | $83.00 | $81.10 | $82.97 | $82.97 | 1,054,515 |
| 2019-11-08 | $81.60 | $82.14 | $81.32 | $81.46 | $81.46 | 1,541,272 |
| 2019-11-07 | $82.03 | $82.24 | $81.30 | $81.62 | $81.62 | 1,469,821 |
| 2019-11-06 | $82.48 | $82.48 | $80.71 | $81.86 | $81.86 | 1,246,417 |
| 2019-11-05 | $82.14 | $82.68 | $81.56 | $82.25 | $82.25 | 936,080 |
| 2019-11-04 | $83.43 | $84.19 | $81.99 | $82.14 | $82.14 | 1,344,048 |
| 2019-11-01 | $83.26 | $83.90 | $82.42 | $82.91 | $82.91 | 1,562,796 |
| 2019-10-31 | $83.85 | $84.40 | $82.42 | $82.64 | $82.64 | 1,291,712 |
| 2019-10-30 | $84.68 | $84.68 | $83.89 | $84.00 | $84.00 | 898,846 |
| 2019-10-29 | $83.75 | $85.31 | $83.61 | $84.68 | $84.68 | 1,095,308 |
| 2019-10-28 | $84.24 | $84.64 | $83.91 | $83.98 | $83.98 | 738,728 |
| 2019-10-25 | $84.70 | $85.10 | $83.76 | $83.94 | $83.94 | 1,321,504 |
| 2019-10-24 | $83.49 | $84.72 | $83.21 | $84.63 | $84.63 | 1,615,608 |
| 2019-10-23 | $82.79 | $83.21 | $82.14 | $83.04 | $83.04 | 1,120,885 |
| 2019-10-22 | $84.65 | $84.90 | $83.06 | $83.13 | $83.13 | 1,342,239 |
| 2019-10-21 | $82.50 | $84.33 | $82.50 | $83.62 | $83.62 | 4,265,850 |
| 2019-10-18 | $81.44 | $82.43 | $80.99 | $82.32 | $82.32 | 2,173,604 |
| 2019-10-17 | $81.92 | $82.03 | $80.92 | $81.02 | $81.02 | 1,065,985 |
| 2019-10-16 | $81.72 | $81.72 | $80.66 | $81.38 | $81.38 | 937,927 |
| 2019-10-15 | $81.95 | $82.48 | $81.51 | $81.74 | $81.74 | 933,836 |
| 2019-10-14 | $81.39 | $82.06 | $81.32 | $81.68 | $81.68 | 657,951 |
| 2019-10-11 | $81.85 | $82.81 | $81.35 | $81.37 | $81.37 | 1,016,591 |
| 2019-10-10 | $80.64 | $81.74 | $80.40 | $81.06 | $81.06 | 1,168,430 |
| 2019-10-09 | $80.65 | $80.77 | $78.07 | $80.48 | $80.48 | 1,659,153 |
| 2019-10-08 | $79.34 | $80.84 | $78.91 | $80.15 | $80.15 | 1,218,187 |
| 2019-10-07 | $79.56 | $80.22 | $79.42 | $79.76 | $79.76 | 872,353 |
| 2019-10-04 | $79.77 | $80.75 | $79.47 | $79.99 | $79.99 | 1,497,079 |
| 2019-10-03 | $77.29 | $79.26 | $76.35 | $79.22 | $79.22 | 4,149,838 |
| 2019-10-02 | $79.34 | $79.34 | $76.84 | $77.43 | $77.43 | 1,891,189 |
| 2019-10-01 | $80.33 | $81.06 | $79.50 | $79.53 | $79.53 | 1,945,837 |
| 2019-09-30 | $79.71 | $80.47 | $79.58 | $80.33 | $80.33 | 1,062,264 |
| 2019-09-27 | $80.97 | $81.07 | $79.30 | $79.71 | $79.71 | 933,812 |
| 2019-09-26 | $81.16 | $81.38 | $80.21 | $80.91 | $80.91 | 1,031,980 |
| 2019-09-25 | $81.61 | $82.02 | $80.49 | $81.04 | $81.04 | 1,055,816 |
| 2019-09-24 | $82.18 | $82.37 | $81.47 | $81.69 | $81.69 | 2,033,031 |
| 2019-09-23 | $82.58 | $83.28 | $81.51 | $81.80 | $81.80 | 1,699,624 |
| 2019-09-20 | $82.13 | $83.30 | $82.00 | $82.58 | $82.58 | 1,636,061 |
| 2019-09-19 | $82.76 | $83.15 | $81.99 | $82.23 | $82.23 | 1,141,047 |
| 2019-09-18 | $83.44 | $83.65 | $81.81 | $82.57 | $82.57 | 957,247 |
| 2019-09-17 | $82.57 | $83.70 | $82.57 | $83.44 | $83.44 | 1,249,555 |
| 2019-09-16 | $81.58 | $82.23 | $81.45 | $82.18 | $82.18 | 1,630,453 |
| 2019-09-13 | $81.41 | $82.01 | $80.75 | $81.81 | $81.81 | 1,722,293 |
| 2019-09-12 | $81.56 | $81.98 | $80.38 | $80.88 | $80.88 | 1,584,398 |
| 2019-09-11 | $80.98 | $81.47 | $80.32 | $80.75 | $80.75 | 1,530,768 |
| 2019-09-10 | $82.03 | $82.03 | $80.24 | $80.96 | $80.96 | 1,532,296 |
| 2019-09-09 | $82.01 | $83.55 | $81.66 | $82.29 | $82.29 | 2,350,443 |
| 2019-09-06 | $80.70 | $82.32 | $80.45 | $81.38 | $81.38 | 2,065,905 |
| 2019-09-05 | $76.50 | $81.43 | $73.62 | $80.61 | $80.61 | 3,691,726 |
| 2019-09-04 | $75.13 | $76.24 | $75.12 | $75.66 | $75.66 | 1,312,319 |
| 2019-09-03 | $75.22 | $75.48 | $73.98 | $74.76 | $74.76 | 2,281,334 |
| 2019-08-30 | $76.36 | $76.49 | $75.09 | $75.39 | $75.39 | 1,413,322 |
| 2019-08-29 | $75.55 | $76.21 | $75.55 | $75.74 | $75.74 | 883,592 |
| 2019-08-28 | $74.51 | $75.07 | $73.20 | $75.01 | $75.01 | 1,150,468 |
| 2019-08-27 | $74.47 | $74.89 | $74.12 | $74.63 | $74.63 | 1,167,058 |
| 2019-08-26 | $73.99 | $74.13 | $73.32 | $73.78 | $73.78 | 1,301,677 |
| 2019-08-23 | $75.98 | $76.14 | $73.44 | $73.68 | $73.68 | 1,061,500 |
| 2019-08-22 | $76.77 | $77.05 | $75.96 | $76.24 | $76.24 | 871,589 |
| 2019-08-21 | $76.28 | $77.47 | $76.18 | $76.87 | $76.87 | 742,047 |
| 2019-08-20 | $76.10 | $76.21 | $75.19 | $75.79 | $75.79 | 701,374 |
| 2019-08-19 | $76.39 | $76.61 | $75.84 | $76.18 | $76.18 | 1,000,333 |
| 2019-08-16 | $75.20 | $75.88 | $74.80 | $75.50 | $75.50 | 896,427 |
| 2019-08-15 | $74.64 | $74.81 | $74.14 | $74.55 | $74.55 | 1,123,986 |
| 2019-08-14 | $75.40 | $75.55 | $74.23 | $74.31 | $74.31 | 868,515 |
| 2019-08-13 | $74.95 | $76.82 | $74.39 | $76.29 | $76.29 | 1,547,786 |
| 2019-08-12 | $75.13 | $75.64 | $74.62 | $75.29 | $75.29 | 1,114,909 |
| 2019-08-09 | $75.72 | $76.11 | $75.45 | $75.62 | $75.62 | 1,136,379 |
| 2019-08-08 | $75.19 | $75.96 | $73.77 | $75.64 | $75.64 | 1,811,619 |
| 2019-08-07 | $73.87 | $75.16 | $73.43 | $75.05 | $75.05 | 1,228,334 |
| 2019-08-06 | $73.87 | $74.95 | $73.49 | $74.60 | $74.60 | 1,642,306 |
| 2019-08-05 | $75.18 | $75.28 | $72.90 | $73.40 | $73.40 | 1,604,644 |
| 2019-08-02 | $76.78 | $76.99 | $75.16 | $76.14 | $76.14 | 1,456,990 |
| 2019-08-01 | $77.28 | $78.48 | $76.45 | $76.74 | $76.74 | 1,709,434 |
| 2019-07-31 | $78.00 | $78.55 | $76.93 | $77.53 | $77.53 | 1,664,873 |
| 2019-07-30 | $77.85 | $78.92 | $77.66 | $77.82 | $77.82 | 1,036,362 |
| 2019-07-29 | $79.51 | $79.66 | $77.77 | $78.30 | $78.30 | 1,500,201 |
| 2019-07-26 | $79.25 | $79.74 | $78.91 | $79.43 | $79.43 | 1,109,616 |
| 2019-07-25 | $79.25 | $79.58 | $78.85 | $79.14 | $79.14 | 1,040,563 |
| 2019-07-24 | $78.86 | $79.51 | $78.55 | $79.37 | $79.37 | 911,445 |
| 2019-07-23 | $78.74 | $79.57 | $78.64 | $79.23 | $79.23 | 931,764 |
| 2019-07-22 | $77.52 | $78.72 | $77.50 | $78.24 | $78.24 | 772,176 |
| 2019-07-19 | $78.18 | $78.74 | $77.45 | $77.51 | $77.51 | 1,106,275 |
| 2019-07-18 | $77.21 | $78.21 | $77.09 | $77.81 | $77.81 | 964,218 |
| 2019-07-17 | $77.56 | $78.13 | $77.00 | $77.04 | $77.04 | 952,193 |
| 2019-07-16 | $77.36 | $77.89 | $77.30 | $77.47 | $77.47 | 625,670 |
| 2019-07-15 | $77.34 | $77.66 | $76.91 | $77.50 | $77.50 | 734,734 |
| 2019-07-12 | $76.96 | $77.59 | $76.70 | $77.33 | $77.33 | 747,811 |
| 2019-07-11 | $75.96 | $76.92 | $75.60 | $76.79 | $76.79 | 834,003 |
| 2019-07-10 | $75.60 | $76.34 | $75.28 | $75.78 | $75.78 | 823,186 |
| 2019-07-09 | $74.00 | $75.31 | $73.92 | $75.26 | $75.26 | 910,733 |
| 2019-07-08 | $74.47 | $74.47 | $73.57 | $74.14 | $74.14 | 1,022,411 |
| 2019-07-05 | $74.69 | $74.76 | $74.12 | $74.60 | $74.60 | 657,588 |
| 2019-07-03 | $75.07 | $75.21 | $74.72 | $74.97 | $74.97 | 517,433 |
| 2019-07-02 | $74.97 | $75.37 | $74.34 | $74.80 | $74.80 | 1,378,200 |
| 2019-07-01 | $75.51 | $75.90 | $74.59 | $74.97 | $74.97 | 1,468,533 |
| 2019-06-28 | $73.26 | $75.09 | $72.88 | $74.74 | $74.74 | 2,436,895 |
| 2019-06-27 | $73.39 | $73.80 | $73.00 | $73.36 | $73.36 | 692,441 |
| 2019-06-26 | $73.66 | $73.97 | $73.03 | $73.39 | $73.39 | 1,132,851 |
| 2019-06-25 | $73.86 | $74.09 | $73.20 | $73.38 | $73.38 | 1,898,894 |
| 2019-06-24 | $74.21 | $74.32 | $73.73 | $73.77 | $73.77 | 1,435,971 |
| 2019-06-21 | $74.41 | $75.23 | $73.16 | $73.94 | $73.94 | 3,014,042 |
| 2019-06-20 | $74.87 | $75.00 | $74.14 | $74.75 | $74.75 | 1,988,733 |
| 2019-06-19 | $73.34 | $74.11 | $72.76 | $74.07 | $74.07 | 1,266,571 |
| 2019-06-18 | $73.61 | $74.22 | $73.17 | $73.37 | $73.37 | 1,494,947 |
| 2019-06-17 | $74.06 | $74.45 | $73.17 | $73.22 | $73.22 | 1,230,488 |
| 2019-06-14 | $74.78 | $74.95 | $73.71 | $73.81 | $73.81 | 1,394,399 |
| 2019-06-13 | $74.93 | $74.99 | $74.24 | $74.77 | $74.77 | 1,359,643 |
| 2019-06-12 | $73.89 | $74.92 | $73.48 | $74.79 | $74.79 | 1,103,547 |
| 2019-06-11 | $75.02 | $75.25 | $73.30 | $73.69 | $73.69 | 1,220,755 |
| 2019-06-10 | $74.96 | $75.50 | $74.71 | $74.84 | $74.84 | 888,105 |
| 2019-06-07 | $74.15 | $75.22 | $74.04 | $74.65 | $74.65 | 1,270,051 |
| 2019-06-06 | $73.42 | $73.81 | $72.98 | $73.74 | $73.74 | 916,785 |
| 2019-06-05 | $73.10 | $73.52 | $72.79 | $73.07 | $73.07 | 1,276,547 |
| 2019-06-04 | $71.84 | $72.57 | $71.45 | $72.37 | $72.37 | 1,288,686 |
| 2019-06-03 | $71.53 | $71.98 | $70.91 | $71.30 | $71.30 | 1,452,058 |
| 2019-05-31 | $70.89 | $71.81 | $70.73 | $71.48 | $71.48 | 1,493,673 |
| 2019-05-30 | $70.52 | $71.89 | $70.02 | $71.55 | $71.55 | 1,189,755 |
| 2019-05-29 | $71.18 | $71.32 | $70.36 | $70.49 | $70.49 | 1,349,918 |
| 2019-05-28 | $71.53 | $72.60 | $71.46 | $71.70 | $71.70 | 2,873,020 |
| 2019-05-24 | $70.62 | $72.51 | $70.49 | $70.99 | $70.99 | 2,027,540 |
| 2019-05-23 | $67.65 | $70.47 | $67.65 | $69.94 | $69.94 | 3,813,503 |
| 2019-05-22 | $66.22 | $66.30 | $64.70 | $64.79 | $64.79 | 2,316,672 |
| 2019-05-21 | $65.75 | $66.49 | $65.66 | $65.94 | $65.94 | 1,500,630 |
| 2019-05-20 | $65.12 | $66.13 | $65.00 | $65.36 | $65.36 | 1,617,285 |
| 2019-05-17 | $65.88 | $66.10 | $65.38 | $65.60 | $65.60 | 1,115,263 |
| 2019-05-16 | $66.47 | $67.41 | $66.47 | $67.07 | $67.07 | 959,490 |
| 2019-05-15 | $65.53 | $66.46 | $65.40 | $66.31 | $66.31 | 774,382 |
| 2019-05-14 | $65.35 | $66.30 | $65.35 | $65.80 | $65.80 | 776,859 |
| 2019-05-13 | $65.72 | $66.27 | $65.02 | $65.23 | $65.23 | 957,758 |
| 2019-05-10 | $66.12 | $67.02 | $65.05 | $66.87 | $66.87 | 892,058 |
| 2019-05-09 | $65.77 | $66.55 | $65.15 | $66.35 | $66.35 | 1,202,851 |
| 2019-05-08 | $65.80 | $66.59 | $65.80 | $66.22 | $66.22 | 1,295,017 |
| 2019-05-07 | $66.48 | $66.78 | $65.48 | $66.00 | $66.00 | 978,160 |
| 2019-05-06 | $66.13 | $67.08 | $65.43 | $67.02 | $67.02 | 832,353 |
| 2019-05-03 | $66.96 | $67.23 | $66.75 | $67.11 | $67.11 | 801,805 |
| 2019-05-02 | $66.05 | $66.80 | $65.80 | $66.74 | $66.74 | 981,889 |
| 2019-05-01 | $67.27 | $67.49 | $65.99 | $66.01 | $66.01 | 1,079,339 |
| 2019-04-30 | $67.16 | $67.54 | $67.04 | $67.32 | $67.32 | 2,196,761 |
| 2019-04-29 | $66.88 | $67.30 | $66.37 | $67.08 | $67.08 | 980,814 |
| 2019-04-26 | $65.98 | $66.86 | $65.43 | $66.86 | $66.86 | 972,094 |
| 2019-04-25 | $66.24 | $66.47 | $65.53 | $65.76 | $65.76 | 870,848 |
| 2019-04-24 | $65.94 | $66.70 | $65.75 | $66.53 | $66.53 | 1,159,594 |
| 2019-04-23 | $65.13 | $65.99 | $64.96 | $65.86 | $65.86 | 789,959 |
| 2019-04-22 | $64.84 | $65.63 | $64.57 | $64.99 | $64.99 | 809,861 |
| 2019-04-18 | $64.81 | $65.49 | $64.44 | $65.06 | $65.06 | 1,301,934 |
| 2019-04-17 | $65.55 | $65.65 | $64.80 | $64.80 | $64.80 | 1,181,736 |
| 2019-04-16 | $65.53 | $65.95 | $65.13 | $65.18 | $65.18 | 2,509,523 |
| 2019-04-15 | $65.46 | $65.54 | $64.96 | $65.21 | $65.21 | 680,373 |
| 2019-04-12 | $65.14 | $65.40 | $64.83 | $65.37 | $65.37 | 580,442 |
| 2019-04-11 | $64.39 | $64.93 | $64.22 | $64.89 | $64.89 | 613,257 |
| 2019-04-10 | $64.50 | $65.56 | $64.06 | $64.27 | $64.27 | 2,669,860 |
| 2019-04-09 | $64.49 | $64.64 | $64.06 | $64.24 | $64.24 | 1,357,912 |
| 2019-04-08 | $63.92 | $64.67 | $63.88 | $64.64 | $64.64 | 1,685,137 |
| 2019-04-05 | $63.07 | $63.97 | $62.66 | $63.95 | $63.95 | 1,521,006 |
| 2019-04-04 | $63.76 | $63.88 | $62.94 | $62.99 | $62.99 | 1,091,711 |
| 2019-04-03 | $63.41 | $64.08 | $63.15 | $63.73 | $63.73 | 1,237,052 |
| 2019-04-02 | $62.22 | $63.42 | $62.22 | $63.16 | $63.16 | 1,638,618 |
| 2019-04-01 | $60.96 | $62.31 | $60.96 | $62.18 | $62.18 | 1,544,555 |
| 2019-03-29 | $60.25 | $60.65 | $60.08 | $60.59 | $60.59 | 1,234,978 |
| 2019-03-28 | $59.73 | $60.25 | $59.71 | $59.87 | $59.87 | 1,071,055 |
| 2019-03-27 | $60.14 | $60.41 | $59.37 | $59.70 | $59.70 | 842,498 |
| 2019-03-26 | $59.56 | $60.29 | $59.19 | $60.26 | $60.26 | 1,058,620 |
| 2019-03-25 | $59.28 | $59.80 | $58.86 | $59.53 | $59.53 | 789,848 |
| 2019-03-22 | $59.63 | $59.91 | $58.77 | $59.25 | $59.25 | 1,025,908 |
| 2019-03-21 | $58.92 | $60.18 | $58.70 | $59.76 | $59.76 | 1,382,367 |
| 2019-03-20 | $58.94 | $59.82 | $58.76 | $59.15 | $59.15 | 839,058 |
| 2019-03-19 | $58.99 | $59.38 | $58.67 | $58.87 | $58.87 | 938,420 |
| 2019-03-18 | $59.11 | $59.50 | $58.62 | $59.09 | $59.09 | 1,185,995 |
| 2019-03-15 | $59.00 | $59.75 | $58.64 | $59.03 | $59.03 | 2,935,138 |
| 2019-03-14 | $59.68 | $59.68 | $59.01 | $59.20 | $59.20 | 889,480 |
| 2019-03-13 | $59.44 | $60.34 | $59.20 | $59.67 | $59.67 | 1,603,593 |
| 2019-03-12 | $58.88 | $59.39 | $58.59 | $59.16 | $59.16 | 863,061 |
| 2019-03-11 | $58.27 | $59.08 | $58.27 | $58.92 | $58.92 | 1,295,833 |
| 2019-03-08 | $57.86 | $58.26 | $57.72 | $58.24 | $58.24 | 1,312,895 |
| 2019-03-07 | $57.92 | $58.32 | $57.54 | $58.27 | $58.27 | 2,062,050 |
| 2019-03-06 | $58.08 | $58.30 | $57.65 | $57.74 | $57.74 | 1,151,016 |
| 2019-03-05 | $57.86 | $58.76 | $57.86 | $58.11 | $58.11 | 974,689 |
| 2019-03-04 | $59.27 | $59.27 | $57.50 | $58.08 | $58.08 | 1,392,193 |
| 2019-03-01 | $58.88 | $59.03 | $57.96 | $58.40 | $58.40 | 1,403,159 |
| 2019-02-28 | $58.52 | $59.49 | $58.13 | $58.67 | $58.67 | 1,799,081 |
| 2019-02-27 | $58.80 | $58.94 | $58.09 | $58.48 | $58.48 | 872,911 |
| 2019-02-26 | $59.39 | $59.81 | $58.84 | $58.91 | $58.91 | 2,044,017 |
| 2019-02-25 | $58.44 | $59.32 | $58.29 | $59.21 | $59.21 | 2,566,452 |
| 2019-02-22 | $56.42 | $58.70 | $56.15 | $58.29 | $58.29 | 3,662,472 |
| 2019-02-21 | $53.89 | $57.07 | $53.75 | $56.53 | $56.53 | 4,453,044 |
| 2019-02-20 | $53.44 | $53.48 | $51.99 | $53.48 | $53.48 | 1,996,126 |
| 2019-02-19 | $54.00 | $54.07 | $53.10 | $53.32 | $53.32 | 1,218,554 |
| 2019-02-15 | $54.29 | $54.29 | $53.62 | $54.03 | $54.03 | 1,301,476 |
| 2019-02-14 | $53.08 | $54.12 | $53.08 | $53.93 | $53.93 | 1,082,445 |
| 2019-02-13 | $53.38 | $53.70 | $53.08 | $53.41 | $53.41 | 927,895 |
| 2019-02-12 | $52.53 | $53.32 | $52.49 | $53.26 | $53.26 | 924,691 |
| 2019-02-11 | $51.94 | $52.27 | $51.33 | $52.19 | $52.19 | 878,734 |
| 2019-02-08 | $51.10 | $51.74 | $51.02 | $51.73 | $51.73 | 595,592 |
| 2019-02-07 | $51.50 | $51.85 | $51.03 | $51.29 | $51.29 | 598,787 |
| 2019-02-06 | $51.75 | $51.99 | $51.20 | $51.93 | $51.93 | 809,564 |
| 2019-02-05 | $51.49 | $51.93 | $51.43 | $51.84 | $51.84 | 731,654 |
| 2019-02-04 | $50.98 | $51.65 | $50.81 | $51.53 | $51.53 | 755,939 |
| 2019-02-01 | $50.52 | $50.99 | $50.12 | $50.92 | $50.92 | 872,484 |
| 2019-01-31 | $50.21 | $50.74 | $49.93 | $50.63 | $50.63 | 1,732,585 |
| 2019-01-30 | $49.90 | $50.32 | $49.47 | $50.14 | $50.14 | 834,421 |
| 2019-01-29 | $49.85 | $49.94 | $49.33 | $49.58 | $49.58 | 728,885 |
| 2019-01-28 | $49.67 | $50.01 | $49.38 | $49.84 | $49.84 | 1,118,116 |
| 2019-01-25 | $49.91 | $50.37 | $49.57 | $50.08 | $50.08 | 677,469 |
| 2019-01-24 | $49.25 | $49.74 | $49.18 | $49.51 | $49.51 | 816,405 |
| 2019-01-23 | $49.85 | $49.91 | $48.88 | $49.27 | $49.27 | 881,041 |
| 2019-01-22 | $49.84 | $50.37 | $49.33 | $49.64 | $49.64 | 878,816 |
| 2019-01-18 | $50.25 | $50.45 | $49.88 | $50.06 | $50.06 | 865,698 |
| 2019-01-17 | $49.04 | $49.98 | $48.88 | $49.74 | $49.74 | 1,920,479 |
| 2019-01-16 | $49.21 | $49.55 | $49.08 | $49.32 | $49.32 | 1,671,336 |
| 2019-01-15 | $50.03 | $50.20 | $49.17 | $49.36 | $49.36 | 2,173,611 |
| 2019-01-14 | $50.30 | $50.68 | $49.87 | $49.92 | $49.92 | 771,897 |
| 2019-01-11 | $50.27 | $50.84 | $49.65 | $50.66 | $50.66 | 872,017 |
| 2019-01-10 | $50.09 | $50.64 | $49.75 | $50.60 | $50.60 | 729,092 |
| 2019-01-09 | $49.73 | $50.71 | $49.70 | $50.30 | $50.30 | 1,254,247 |
| 2019-01-08 | $49.16 | $49.68 | $48.59 | $49.63 | $49.63 | 1,117,490 |
| 2019-01-07 | $48.79 | $49.31 | $48.11 | $48.83 | $48.83 | 1,485,165 |
| 2019-01-04 | $47.62 | $48.70 | $47.43 | $48.56 | $48.56 | 1,819,901 |
| 2019-01-03 | $47.21 | $47.76 | $46.65 | $46.89 | $46.89 | 2,120,994 |
| 2019-01-02 | $46.90 | $47.96 | $46.69 | $47.68 | $47.68 | 1,369,886 |
| 2018-12-31 | $47.82 | $48.00 | $47.23 | $47.78 | $47.78 | 1,828,439 |
| 2018-12-28 | $47.98 | $48.35 | $46.85 | $47.52 | $47.52 | 1,482,122 |
| 2018-12-27 | $46.77 | $48.01 | $46.15 | $47.82 | $47.82 | 2,644,414 |
| 2018-12-26 | $45.19 | $47.48 | $45.19 | $47.43 | $47.43 | 1,571,663 |
| 2018-12-24 | $45.68 | $46.44 | $44.61 | $44.94 | $44.94 | 1,084,666 |
| 2018-12-21 | $47.08 | $47.78 | $45.76 | $45.90 | $45.90 | 3,929,555 |
| 2018-12-20 | $46.66 | $47.57 | $46.49 | $46.86 | $46.86 | 3,426,779 |
| 2018-12-19 | $47.18 | $48.73 | $46.80 | $47.04 | $47.04 | 2,217,554 |
| 2018-12-18 | $47.54 | $47.73 | $46.20 | $46.96 | $46.96 | 2,664,396 |
| 2018-12-17 | $47.99 | $48.53 | $46.90 | $47.19 | $47.19 | 2,082,737 |
| 2018-12-14 | $48.86 | $49.38 | $47.92 | $48.04 | $48.04 | 2,241,691 |
| 2018-12-13 | $49.32 | $49.73 | $48.94 | $49.38 | $49.38 | 1,353,112 |
| 2018-12-12 | $49.20 | $50.16 | $48.98 | $49.26 | $49.26 | 1,219,082 |
| 2018-12-11 | $48.99 | $49.22 | $48.38 | $48.56 | $48.56 | 2,035,033 |
| 2018-12-10 | $47.09 | $48.69 | $47.09 | $48.34 | $48.34 | 2,499,576 |
| 2018-12-07 | $48.81 | $49.61 | $46.94 | $47.28 | $47.28 | 1,277,467 |
| 2018-12-06 | $48.54 | $49.22 | $47.69 | $49.04 | $49.04 | 1,766,391 |
| 2018-12-04 | $50.74 | $51.07 | $49.04 | $49.28 | $49.28 | 1,902,336 |
| 2018-12-03 | $51.94 | $52.18 | $50.32 | $50.74 | $50.74 | 3,089,575 |
| 2018-11-30 | $51.73 | $52.19 | $50.98 | $51.18 | $51.18 | 2,610,868 |
| 2018-11-29 | $51.65 | $52.04 | $51.10 | $51.71 | $51.71 | 1,300,521 |
| 2018-11-28 | $50.10 | $51.75 | $49.86 | $51.74 | $51.74 | 1,437,693 |
| 2018-11-27 | $49.78 | $50.21 | $49.43 | $49.99 | $49.99 | 1,611,588 |
| 2018-11-26 | $49.42 | $50.47 | $49.29 | $50.19 | $50.19 | 1,533,167 |
| 2018-11-23 | $49.34 | $49.83 | $48.45 | $48.73 | $48.73 | 960,167 |
| 2018-11-21 | $50.02 | $50.58 | $48.21 | $50.09 | $50.09 | 3,099,922 |
| 2018-11-20 | $47.82 | $48.38 | $46.85 | $47.30 | $47.30 | 2,147,817 |
| 2018-11-19 | $51.00 | $51.00 | $48.39 | $48.54 | $48.54 | 1,782,851 |
| 2018-11-16 | $50.42 | $51.23 | $50.27 | $51.01 | $51.01 | 1,653,000 |
| 2018-11-15 | $49.65 | $50.83 | $49.01 | $50.80 | $50.80 | 1,602,832 |
| 2018-11-14 | $49.15 | $50.40 | $49.13 | $49.82 | $49.82 | 2,024,827 |
| 2018-11-13 | $49.29 | $49.99 | $48.35 | $48.82 | $48.82 | 4,433,872 |
| 2018-11-12 | $50.32 | $50.35 | $49.18 | $49.27 | $49.27 | 1,367,508 |
| 2018-11-09 | $50.19 | $50.60 | $49.56 | $50.27 | $50.27 | 1,377,540 |
| 2018-11-08 | $50.68 | $50.95 | $50.14 | $50.44 | $50.44 | 948,666 |
| 2018-11-07 | $50.47 | $50.95 | $49.72 | $50.80 | $50.80 | 1,531,816 |
| 2018-11-06 | $50.56 | $51.02 | $49.90 | $50.03 | $50.03 | 1,267,120 |
| 2018-11-05 | $50.32 | $50.50 | $49.31 | $50.36 | $50.36 | 936,991 |
| 2018-11-02 | $50.63 | $50.94 | $49.82 | $50.29 | $50.29 | 1,155,862 |
| 2018-11-01 | $49.10 | $50.24 | $48.80 | $50.16 | $50.16 | 1,356,154 |
| 2018-10-31 | $49.03 | $49.45 | $48.48 | $48.91 | $48.91 | 1,548,506 |
| 2018-10-30 | $47.11 | $48.55 | $46.91 | $48.50 | $48.50 | 1,195,223 |
| 2018-10-29 | $48.10 | $48.41 | $46.41 | $47.04 | $47.04 | 1,654,931 |
| 2018-10-26 | $47.53 | $48.17 | $46.60 | $47.26 | $47.26 | 2,317,487 |
| 2018-10-25 | $46.51 | $48.61 | $46.40 | $48.41 | $48.41 | 2,421,314 |
| 2018-10-24 | $49.89 | $50.00 | $46.28 | $46.33 | $46.33 | 4,482,498 |
| 2018-10-23 | $49.73 | $50.06 | $48.72 | $49.85 | $49.85 | 1,696,108 |
| 2018-10-22 | $49.34 | $50.66 | $49.34 | $50.48 | $50.48 | 1,698,431 |
| 2018-10-19 | $49.89 | $50.23 | $48.95 | $49.28 | $49.28 | 1,775,969 |
| 2018-10-18 | $50.87 | $50.90 | $49.46 | $49.76 | $49.76 | 1,405,263 |
| 2018-10-17 | $50.91 | $51.12 | $50.18 | $50.99 | $50.99 | 1,213,763 |
| 2018-10-16 | $50.63 | $51.17 | $50.18 | $51.08 | $51.08 | 1,720,971 |
| 2018-10-15 | $50.15 | $50.71 | $49.90 | $50.22 | $50.22 | 1,729,837 |
| 2018-10-12 | $49.74 | $50.51 | $49.46 | $50.38 | $50.38 | 2,159,933 |
| 2018-10-11 | $49.50 | $50.33 | $48.85 | $49.05 | $49.05 | 2,755,247 |
| 2018-10-10 | $51.23 | $51.49 | $49.88 | $49.96 | $49.96 | 3,433,064 |
| 2018-10-09 | $51.11 | $51.51 | $50.72 | $51.46 | $51.46 | 2,205,016 |
| 2018-10-08 | $51.76 | $52.31 | $50.66 | $51.26 | $51.26 | 1,860,391 |
| 2018-10-05 | $51.84 | $52.48 | $51.40 | $51.89 | $51.89 | 4,077,151 |
| 2018-10-04 | $52.40 | $52.75 | $51.23 | $51.74 | $51.74 | 5,145,975 |
| 2018-10-03 | $51.13 | $53.22 | $51.13 | $52.76 | $52.76 | 5,287,774 |
| 2018-10-02 | $52.36 | $52.55 | $50.95 | $51.23 | $51.23 | 5,333,732 |
| 2018-10-01 | $51.48 | $52.83 | $50.98 | $52.63 | $52.63 | 4,551,765 |
| 2018-09-28 | $51.29 | $51.68 | $51.18 | $51.53 | $51.53 | 2,445,194 |
| 2018-09-27 | $51.81 | $51.97 | $50.97 | $51.12 | $51.12 | 2,084,499 |
| 2018-09-26 | $51.68 | $51.90 | $50.64 | $51.65 | $51.65 | 3,006,105 |
| 2018-09-25 | $51.69 | $51.85 | $50.88 | $51.52 | $51.52 | 4,467,917 |
| 2018-09-24 | $52.25 | $52.81 | $50.95 | $51.42 | $51.42 | 4,644,561 |
| 2018-09-21 | $54.62 | $55.94 | $52.37 | $52.58 | $52.58 | 7,464,490 |
| 2018-09-20 | $56.44 | $58.21 | $55.70 | $56.13 | $56.13 | 6,410,283 |
| 2018-09-19 | $54.53 | $56.90 | $50.07 | $55.58 | $55.58 | 14,660,400 |
| 2018-09-18 | $63.69 | $64.26 | $63.68 | $64.17 | $64.17 | 2,340,732 |
| 2018-09-17 | $64.97 | $65.20 | $63.56 | $63.73 | $63.73 | 1,613,030 |
| 2018-09-14 | $66.26 | $66.77 | $64.65 | $64.83 | $64.83 | 1,651,737 |
| 2018-09-13 | $66.39 | $67.08 | $65.93 | $66.03 | $66.03 | 830,706 |
| 2018-09-12 | $66.43 | $66.70 | $65.47 | $66.24 | $66.24 | 1,387,460 |
| 2018-09-11 | $65.82 | $66.48 | $65.73 | $66.45 | $66.45 | 1,742,725 |
| 2018-09-10 | $65.91 | $66.37 | $65.82 | $65.91 | $65.91 | 1,037,477 |
| 2018-09-07 | $65.17 | $65.77 | $65.06 | $65.53 | $65.53 | 1,098,104 |
| 2018-09-06 | $64.66 | $65.50 | $64.48 | $65.10 | $65.10 | 1,296,718 |
| 2018-09-05 | $64.77 | $64.79 | $63.74 | $64.68 | $64.68 | 1,518,183 |
| 2018-09-04 | $64.71 | $65.06 | $64.36 | $64.90 | $64.90 | 1,684,265 |
| 2018-08-31 | $64.26 | $64.54 | $64.12 | $64.31 | $64.31 | 1,261,062 |
| 2018-08-30 | $64.11 | $64.76 | $64.06 | $64.39 | $64.39 | 1,110,937 |
| 2018-08-29 | $64.28 | $64.78 | $64.02 | $64.12 | $64.12 | 1,705,613 |
| 2018-08-28 | $63.82 | $64.61 | $63.80 | $64.07 | $64.07 | 1,101,041 |
| 2018-08-27 | $63.05 | $64.12 | $62.86 | $63.79 | $63.79 | 995,102 |
| 2018-08-24 | $63.15 | $63.50 | $62.42 | $62.73 | $62.73 | 1,147,451 |
| 2018-08-23 | $62.94 | $63.29 | $62.77 | $62.99 | $62.99 | 736,248 |
| 2018-08-22 | $62.38 | $63.25 | $62.26 | $63.00 | $63.00 | 687,102 |
| 2018-08-21 | $62.01 | $62.76 | $61.71 | $62.47 | $62.47 | 1,114,022 |
| 2018-08-20 | $61.15 | $62.22 | $60.99 | $61.67 | $61.67 | 1,076,235 |
| 2018-08-17 | $60.87 | $61.10 | $60.18 | $60.98 | $60.98 | 777,704 |
| 2018-08-16 | $60.27 | $60.93 | $60.05 | $60.82 | $60.82 | 885,053 |
| 2018-08-15 | $59.21 | $60.14 | $58.80 | $60.06 | $60.06 | 1,040,717 |
| 2018-08-14 | $59.41 | $59.84 | $59.10 | $59.51 | $59.51 | 1,146,516 |
| 2018-08-13 | $60.35 | $60.62 | $59.26 | $59.30 | $59.30 | 1,330,848 |
| 2018-08-10 | $59.70 | $60.72 | $59.65 | $60.23 | $60.23 | 751,951 |
| 2018-08-09 | $59.41 | $60.32 | $59.41 | $60.00 | $60.00 | 659,561 |
| 2018-08-08 | $59.10 | $59.68 | $59.04 | $59.37 | $59.37 | 730,020 |
| 2018-08-07 | $58.51 | $59.37 | $58.47 | $59.16 | $59.16 | 1,005,059 |
| 2018-08-06 | $57.57 | $58.58 | $57.36 | $58.51 | $58.51 | 988,120 |
| 2018-08-03 | $57.71 | $57.83 | $56.72 | $57.43 | $57.43 | 754,276 |
| 2018-08-02 | $57.61 | $57.95 | $57.34 | $57.80 | $57.80 | 1,191,367 |
| 2018-08-01 | $55.96 | $57.80 | $55.88 | $57.57 | $57.57 | 1,008,798 |
| 2018-07-31 | $56.40 | $57.61 | $56.31 | $57.39 | $57.39 | 1,613,487 |
| 2018-07-30 | $56.86 | $56.92 | $55.86 | $56.21 | $56.21 | 1,045,024 |
| 2018-07-27 | $58.23 | $58.45 | $56.68 | $56.94 | $56.94 | 816,550 |
| 2018-07-26 | $57.97 | $58.71 | $57.73 | $58.12 | $58.12 | 1,193,806 |
| 2018-07-25 | $57.39 | $58.40 | $56.78 | $58.33 | $58.33 | 1,333,546 |
| 2018-07-24 | $58.64 | $58.72 | $57.06 | $57.37 | $57.37 | 2,259,307 |
| 2018-07-23 | $59.00 | $59.03 | $58.07 | $58.26 | $58.26 | 1,723,028 |
| 2018-07-20 | $59.01 | $59.36 | $58.96 | $58.98 | $58.98 | 939,919 |
| 2018-07-19 | $59.05 | $59.46 | $58.98 | $59.13 | $59.13 | 854,161 |
| 2018-07-18 | $59.16 | $59.39 | $58.49 | $59.32 | $59.32 | 1,557,184 |
| 2018-07-17 | $58.09 | $59.29 | $57.85 | $59.16 | $59.16 | 1,569,134 |
| 2018-07-16 | $59.31 | $59.66 | $58.32 | $58.43 | $58.43 | 2,197,817 |
| 2018-07-13 | $59.02 | $59.52 | $58.76 | $59.31 | $59.31 | 1,094,025 |
| 2018-07-12 | $58.75 | $59.15 | $58.51 | $58.88 | $58.88 | 1,903,447 |
| 2018-07-11 | $57.14 | $58.61 | $56.93 | $58.32 | $58.32 | 1,989,762 |
| 2018-07-10 | $59.02 | $59.50 | $58.37 | $58.71 | $58.71 | 1,319,412 |
| 2018-07-09 | $58.11 | $58.82 | $58.09 | $58.75 | $58.75 | 1,611,359 |
| 2018-07-06 | $57.30 | $58.26 | $57.03 | $58.01 | $58.01 | 1,697,506 |
| 2018-07-05 | $57.39 | $57.79 | $56.14 | $57.16 | $57.16 | 2,537,558 |
| 2018-07-03 | $57.45 | $57.80 | $56.84 | $57.34 | $57.34 | 1,486,964 |
| 2018-07-02 | $56.57 | $56.88 | $55.70 | $56.84 | $56.84 | 2,522,995 |
| 2018-06-29 | $56.08 | $57.04 | $55.78 | $56.56 | $56.56 | 53,422,601 |
| 2018-06-28 | $55.24 | $56.08 | $54.63 | $56.01 | $56.01 | 2,661,877 |
| 2018-06-27 | $56.56 | $56.56 | $55.13 | $55.17 | $55.17 | 2,704,659 |
| 2018-06-26 | $57.45 | $57.75 | $55.78 | $56.28 | $56.28 | 3,904,879 |
| 2018-06-25 | $60.00 | $60.01 | $57.79 | $58.30 | $58.30 | 1,528,391 |
| 2018-06-22 | $60.23 | $60.30 | $59.74 | $59.91 | $59.91 | 2,535,471 |
| 2018-06-21 | $60.19 | $60.43 | $59.24 | $59.57 | $59.57 | 1,293,167 |
| 2018-06-20 | $59.64 | $60.40 | $59.05 | $60.20 | $60.20 | 1,634,292 |
| 2018-06-19 | $58.27 | $59.54 | $58.19 | $59.43 | $59.43 | 2,535,986 |
| 2018-06-18 | $57.92 | $58.96 | $57.77 | $58.82 | $58.82 | 2,302,539 |
| 2018-06-15 | $57.98 | $58.32 | $57.33 | $58.22 | $58.22 | 3,610,591 |
| 2018-06-14 | $57.72 | $58.19 | $57.33 | $58.08 | $58.08 | 2,254,340 |
| 2018-06-13 | $57.80 | $58.24 | $57.57 | $57.70 | $57.70 | 1,688,221 |
| 2018-06-12 | $57.58 | $57.80 | $57.34 | $57.61 | $57.61 | 1,147,062 |
| 2018-06-11 | $57.83 | $58.00 | $57.29 | $57.57 | $57.57 | 1,747,328 |
| 2018-06-08 | $56.98 | $57.73 | $56.91 | $57.63 | $57.63 | 1,163,038 |
| 2018-06-07 | $57.42 | $57.42 | $56.43 | $57.07 | $57.07 | 1,415,230 |
| 2018-06-06 | $57.14 | $57.41 | $56.63 | $57.15 | $57.15 | 1,651,327 |
| 2018-06-05 | $55.95 | $57.33 | $55.95 | $57.29 | $57.29 | 2,570,824 |
| 2018-06-04 | $55.63 | $56.15 | $55.47 | $56.11 | $56.11 | 2,478,779 |
| 2018-06-01 | $55.18 | $56.07 | $54.90 | $55.57 | $55.57 | 1,597,428 |
| 2018-05-31 | $56.31 | $56.55 | $54.63 | $54.83 | $54.83 | 13,684,532 |
| 2018-05-30 | $55.57 | $56.49 | $55.39 | $56.16 | $56.16 | 2,414,688 |
| 2018-05-29 | $54.16 | $55.55 | $54.12 | $55.42 | $55.42 | 2,786,786 |
| 2018-05-25 | $53.00 | $54.38 | $52.85 | $54.25 | $54.25 | 2,191,547 |
| 2018-05-24 | $52.67 | $54.51 | $52.15 | $52.71 | $52.71 | 2,724,354 |
| 2018-05-23 | $52.97 | $53.20 | $52.56 | $52.96 | $52.96 | 2,586,935 |
| 2018-05-22 | $54.34 | $54.42 | $52.94 | $53.00 | $53.00 | 2,716,296 |
| 2018-05-21 | $54.54 | $55.08 | $53.76 | $53.97 | $53.97 | 2,066,230 |
| 2018-05-18 | $55.57 | $55.99 | $54.04 | $54.07 | $54.07 | 2,263,311 |
| 2018-05-17 | $55.93 | $56.78 | $55.66 | $56.29 | $56.29 | 1,446,668 |
| 2018-05-16 | $55.29 | $56.25 | $55.12 | $56.12 | $56.12 | 987,525 |
| 2018-05-15 | $55.06 | $55.45 | $54.69 | $55.39 | $55.39 | 1,761,403 |
| 2018-05-14 | $55.35 | $55.63 | $55.07 | $55.61 | $55.61 | 1,536,198 |
| 2018-05-11 | $54.50 | $55.31 | $54.22 | $55.26 | $55.26 | 1,794,856 |
| 2018-05-10 | $53.91 | $54.62 | $53.85 | $54.26 | $54.26 | 1,391,712 |
| 2018-05-09 | $53.29 | $53.89 | $52.95 | $53.80 | $53.80 | 1,359,666 |
| 2018-05-08 | $52.48 | $53.24 | $52.44 | $53.20 | $53.20 | 1,065,154 |
| 2018-05-07 | $53.05 | $53.43 | $52.01 | $52.44 | $52.44 | 1,546,779 |
| 2018-05-04 | $52.07 | $53.14 | $51.93 | $52.82 | $52.82 | 1,187,547 |
| 2018-05-03 | $51.48 | $52.34 | $51.39 | $52.28 | $52.28 | 1,178,661 |
| 2018-05-02 | $51.59 | $52.36 | $51.49 | $51.80 | $51.80 | 1,079,640 |
| 2018-05-01 | $51.08 | $51.77 | $50.87 | $51.66 | $51.66 | 1,144,913 |
| 2018-04-30 | $51.65 | $52.03 | $51.06 | $51.08 | $51.08 | 1,496,783 |
| 2018-04-27 | $51.56 | $51.82 | $51.22 | $51.63 | $51.63 | 785,679 |
| 2018-04-26 | $51.42 | $51.82 | $51.38 | $51.42 | $51.42 | 1,081,947 |
| 2018-04-25 | $51.07 | $51.57 | $50.48 | $51.34 | $51.34 | 1,021,172 |
| 2018-04-24 | $52.23 | $52.73 | $50.84 | $51.17 | $51.17 | 1,316,406 |
| 2018-04-23 | $51.80 | $52.43 | $50.90 | $51.94 | $51.94 | 1,155,076 |
| 2018-04-20 | $51.97 | $52.19 | $51.35 | $51.50 | $51.50 | 927,029 |
| 2018-04-19 | $51.89 | $52.42 | $51.83 | $51.86 | $51.86 | 1,397,514 |
| 2018-04-18 | $51.37 | $52.31 | $51.37 | $51.83 | $51.83 | 1,237,221 |
| 2018-04-17 | $51.18 | $51.93 | $50.96 | $51.30 | $51.30 | 1,606,792 |
| 2018-04-16 | $50.83 | $50.84 | $50.31 | $50.33 | $50.33 | 2,136,607 |
| 2018-04-13 | $51.09 | $51.48 | $50.20 | $50.39 | $50.39 | 1,002,834 |
| 2018-04-12 | $50.45 | $51.15 | $50.44 | $50.84 | $50.84 | 1,060,422 |
| 2018-04-11 | $50.23 | $50.78 | $50.21 | $50.42 | $50.42 | 665,784 |
| 2018-04-10 | $50.36 | $50.96 | $50.18 | $50.60 | $50.60 | 743,352 |
| 2018-04-09 | $50.10 | $50.61 | $49.88 | $49.89 | $49.89 | 1,227,488 |
| 2018-04-06 | $50.38 | $50.75 | $49.12 | $49.66 | $49.66 | 1,537,385 |
| 2018-04-05 | $51.00 | $51.43 | $50.46 | $50.75 | $50.75 | 1,193,923 |
| 2018-04-04 | $49.68 | $50.83 | $49.22 | $50.66 | $50.66 | 1,169,592 |
| 2018-04-03 | $50.14 | $50.57 | $49.71 | $50.32 | $50.32 | 1,577,586 |
| 2018-04-02 | $50.93 | $51.13 | $49.32 | $49.80 | $49.80 | 1,002,164 |
| 2018-03-29 | $49.96 | $51.35 | $49.86 | $50.93 | $50.93 | 1,294,023 |
| 2018-03-28 | $50.11 | $50.47 | $49.37 | $49.83 | $49.83 | 1,677,883 |
| 2018-03-27 | $50.98 | $51.77 | $49.73 | $49.99 | $49.99 | 1,591,449 |
| 2018-03-26 | $50.36 | $50.96 | $49.98 | $50.93 | $50.93 | 1,002,132 |
| 2018-03-23 | $50.36 | $50.95 | $49.50 | $49.73 | $49.73 | 1,032,286 |
| 2018-03-22 | $50.89 | $51.21 | $49.85 | $49.87 | $49.87 | 789,317 |
| 2018-03-21 | $51.19 | $51.68 | $51.08 | $51.25 | $51.25 | 838,168 |
| 2018-03-20 | $50.46 | $51.30 | $50.07 | $51.26 | $51.26 | 934,898 |
| 2018-03-19 | $50.93 | $51.14 | $50.03 | $50.45 | $50.45 | 1,224,856 |
| 2018-03-16 | $50.20 | $51.30 | $50.20 | $51.04 | $51.04 | 1,695,394 |
| 2018-03-15 | $50.71 | $50.71 | $50.14 | $50.30 | $50.30 | 840,946 |
| 2018-03-14 | $50.83 | $51.32 | $50.39 | $50.71 | $50.71 | 1,114,705 |
| 2018-03-13 | $51.16 | $51.51 | $50.51 | $50.78 | $50.78 | 1,657,484 |
| 2018-03-12 | $50.22 | $51.20 | $50.16 | $51.11 | $51.11 | 1,820,808 |
| 2018-03-09 | $49.47 | $50.21 | $49.18 | $50.11 | $50.11 | 1,383,501 |
| 2018-03-08 | $49.67 | $49.75 | $48.51 | $49.10 | $49.10 | 1,782,496 |
| 2018-03-07 | $48.50 | $49.58 | $48.50 | $49.53 | $49.53 | 2,130,785 |
| 2018-03-06 | $47.55 | $49.06 | $47.38 | $49.04 | $49.04 | 3,326,782 |
| 2018-03-05 | $45.95 | $47.51 | $45.77 | $47.50 | $47.50 | 1,410,623 |
| 2018-03-02 | $45.63 | $46.25 | $45.45 | $46.16 | $46.16 | 1,361,465 |
| 2018-03-01 | $46.82 | $47.10 | $45.51 | $45.95 | $45.95 | 1,455,010 |
| 2018-02-28 | $47.94 | $47.98 | $46.72 | $46.81 | $46.81 | 2,274,109 |
| 2018-02-27 | $47.34 | $48.68 | $47.06 | $47.67 | $47.67 | 2,176,297 |
| 2018-02-26 | $49.46 | $50.71 | $46.74 | $46.92 | $46.92 | 2,944,590 |
| 2018-02-23 | $46.43 | $46.82 | $45.93 | $46.77 | $46.77 | 1,437,270 |
| 2018-02-22 | $46.24 | $46.55 | $45.89 | $46.20 | $46.20 | 1,659,967 |
| 2018-02-21 | $47.04 | $47.65 | $46.05 | $46.11 | $46.11 | 2,127,584 |
| 2018-02-20 | $46.33 | $47.11 | $46.11 | $46.83 | $46.83 | 3,829,457 |
| 2018-02-16 | $45.60 | $46.62 | $45.30 | $46.47 | $46.47 | 2,261,389 |
| 2018-02-15 | $44.92 | $45.93 | $44.10 | $45.74 | $45.74 | 2,093,706 |
| 2018-02-14 | $43.07 | $44.91 | $42.94 | $44.90 | $44.90 | 1,534,601 |
| 2018-02-13 | $42.54 | $43.32 | $42.09 | $43.19 | $43.19 | 1,570,968 |
| 2018-02-12 | $42.35 | $43.26 | $42.02 | $42.83 | $42.83 | 1,426,406 |
| 2018-02-09 | $40.99 | $41.82 | $40.29 | $41.54 | $41.54 | 1,266,925 |
| 2018-02-08 | $41.73 | $42.36 | $40.74 | $40.75 | $40.75 | 1,005,662 |
| 2018-02-07 | $41.60 | $42.17 | $41.52 | $41.74 | $41.74 | 672,031 |
| 2018-02-06 | $40.65 | $41.85 | $39.21 | $41.76 | $41.76 | 1,615,287 |
| 2018-02-05 | $43.02 | $43.43 | $41.63 | $41.71 | $41.71 | 989,338 |
| 2018-02-02 | $43.35 | $43.65 | $43.20 | $43.44 | $43.44 | 1,006,622 |
| 2018-02-01 | $43.99 | $44.18 | $43.47 | $43.62 | $43.62 | 760,465 |
| 2018-01-31 | $44.58 | $44.77 | $43.79 | $44.07 | $44.07 | 846,497 |
| 2018-01-30 | $44.55 | $44.92 | $44.30 | $44.40 | $44.40 | 698,621 |
| 2018-01-29 | $45.27 | $45.32 | $44.72 | $44.79 | $44.79 | 500,772 |
| 2018-01-26 | $45.01 | $45.35 | $44.67 | $45.34 | $45.34 | 519,728 |
| 2018-01-25 | $44.86 | $45.16 | $44.66 | $44.98 | $44.98 | 775,444 |
| 2018-01-24 | $45.14 | $45.34 | $44.45 | $44.72 | $44.72 | 1,071,969 |
| 2018-01-23 | $45.42 | $45.61 | $44.95 | $44.99 | $44.99 | 1,004,478 |
| 2018-01-22 | $45.67 | $45.85 | $44.98 | $45.42 | $45.42 | 1,087,909 |
| 2018-01-19 | $45.00 | $46.09 | $44.69 | $45.67 | $45.67 | 1,292,174 |
| 2018-01-18 | $44.29 | $44.75 | $44.26 | $44.60 | $44.60 | 660,994 |
| 2018-01-17 | $44.51 | $44.51 | $44.07 | $44.33 | $44.33 | 1,268,985 |
| 2018-01-16 | $45.08 | $45.26 | $44.16 | $44.32 | $44.32 | 817,773 |
| 2018-01-12 | $44.51 | $44.87 | $44.13 | $44.85 | $44.85 | 774,680 |
| 2018-01-11 | $43.57 | $44.50 | $43.56 | $44.50 | $44.50 | 1,125,783 |
| 2018-01-10 | $43.45 | $43.59 | $43.20 | $43.52 | $43.52 | 1,118,958 |
| 2018-01-09 | $43.63 | $43.70 | $43.10 | $43.48 | $43.48 | 1,027,322 |
| 2018-01-08 | $43.59 | $43.86 | $43.28 | $43.55 | $43.55 | 1,254,075 |
| 2018-01-05 | $43.77 | $43.88 | $43.03 | $43.53 | $43.53 | 922,916 |
| 2018-01-04 | $43.50 | $43.95 | $43.30 | $43.74 | $43.74 | 1,164,240 |
| 2018-01-03 | $43.63 | $43.85 | $43.20 | $43.39 | $43.39 | 1,152,481 |
| 2018-01-02 | $43.52 | $43.67 | $43.19 | $43.60 | $43.60 | 860,740 |
| 2017-12-29 | $43.32 | $43.44 | $43.04 | $43.19 | $43.19 | 808,137 |
| 2017-12-28 | $43.39 | $43.55 | $43.08 | $43.20 | $43.20 | 599,276 |
| 2017-12-27 | $43.75 | $43.75 | $43.21 | $43.29 | $43.29 | 843,300 |
| 2017-12-26 | $43.78 | $44.35 | $43.27 | $43.34 | $43.34 | 923,671 |
| 2017-12-22 | $43.42 | $43.47 | $43.24 | $43.35 | $43.35 | 970,168 |
| 2017-12-21 | $43.80 | $43.88 | $43.39 | $43.41 | $43.41 | 982,448 |
| 2017-12-20 | $44.04 | $44.12 | $43.74 | $43.80 | $43.80 | 1,282,135 |
| 2017-12-19 | $44.32 | $44.50 | $44.02 | $44.04 | $44.04 | 1,150,751 |
| 2017-12-18 | $44.18 | $44.76 | $44.16 | $44.38 | $44.38 | 1,291,063 |
| 2017-12-15 | $43.98 | $44.32 | $43.70 | $44.11 | $44.11 | 1,506,883 |
| 2017-12-14 | $44.02 | $44.42 | $43.69 | $43.80 | $43.80 | 842,760 |
| 2017-12-13 | $43.82 | $44.24 | $43.76 | $43.91 | $43.91 | 841,043 |
| 2017-12-12 | $43.09 | $44.35 | $43.00 | $43.70 | $43.70 | 1,365,992 |
| 2017-12-11 | $44.08 | $44.08 | $43.42 | $43.90 | $43.90 | 1,325,512 |
| 2017-12-08 | $43.89 | $44.19 | $43.54 | $43.96 | $43.96 | 890,911 |
| 2017-12-07 | $43.43 | $43.97 | $43.34 | $43.88 | $43.88 | 1,129,028 |
| 2017-12-06 | $43.50 | $43.65 | $43.16 | $43.39 | $43.39 | 1,872,450 |
| 2017-12-05 | $43.08 | $43.72 | $42.61 | $43.52 | $43.52 | 1,795,296 |
| 2017-12-04 | $43.32 | $43.70 | $42.92 | $42.99 | $42.99 | 1,497,165 |
| 2017-12-01 | $43.13 | $43.39 | $41.68 | $43.01 | $43.01 | 1,567,551 |
| 2017-11-30 | $42.27 | $43.21 | $42.10 | $43.16 | $43.16 | 1,569,904 |
| 2017-11-29 | $41.84 | $42.25 | $41.33 | $42.13 | $42.13 | 1,625,984 |
| 2017-11-28 | $41.80 | $41.97 | $41.46 | $41.79 | $41.79 | 1,640,341 |
| 2017-11-27 | $42.65 | $42.80 | $41.77 | $41.77 | $41.77 | 1,905,101 |
| 2017-11-24 | $41.15 | $42.50 | $41.07 | $42.46 | $42.46 | 1,294,919 |
| 2017-11-22 | $38.63 | $41.38 | $38.63 | $41.01 | $41.01 | 3,799,490 |
| 2017-11-21 | $36.58 | $36.72 | $36.24 | $36.70 | $36.70 | 1,669,892 |
| 2017-11-20 | $35.57 | $36.53 | $35.56 | $36.31 | $36.31 | 1,321,291 |
| 2017-11-17 | $35.89 | $35.89 | $35.44 | $35.55 | $35.55 | 1,203,932 |
| 2017-11-16 | $36.03 | $36.08 | $35.83 | $35.94 | $35.94 | 1,083,424 |
| 2017-11-15 | $35.81 | $36.08 | $35.64 | $35.95 | $35.95 | 682,015 |
| 2017-11-14 | $35.72 | $36.00 | $35.65 | $35.88 | $35.88 | 553,247 |
| 2017-11-13 | $35.77 | $35.99 | $35.70 | $35.88 | $35.88 | 575,719 |
| 2017-11-10 | $35.45 | $35.90 | $35.32 | $35.85 | $35.85 | 986,596 |
| 2017-11-09 | $35.72 | $35.76 | $35.41 | $35.62 | $35.62 | 909,542 |
| 2017-11-08 | $35.59 | $36.02 | $35.53 | $35.90 | $35.90 | 983,617 |
| 2017-11-07 | $36.18 | $36.25 | $35.64 | $35.75 | $35.75 | 967,720 |
| 2017-11-06 | $36.27 | $36.34 | $36.07 | $36.22 | $36.22 | 1,087,424 |
| 2017-11-03 | $36.50 | $36.61 | $36.35 | $36.41 | $36.41 | 679,359 |
| 2017-11-02 | $35.84 | $36.64 | $35.78 | $36.50 | $36.50 | 843,797 |
| 2017-11-01 | $36.41 | $36.76 | $35.82 | $35.84 | $35.84 | 1,089,206 |
| 2017-10-31 | $36.05 | $36.48 | $36.05 | $36.29 | $36.29 | 1,258,128 |
| 2017-10-30 | $35.82 | $36.09 | $35.75 | $36.04 | $36.04 | 639,670 |
| 2017-10-27 | $35.88 | $35.98 | $35.60 | $35.88 | $35.88 | 2,211,926 |
| 2017-10-26 | $35.84 | $36.11 | $35.72 | $35.91 | $35.91 | 1,289,971 |
| 2017-10-25 | $36.11 | $36.23 | $35.70 | $35.75 | $35.75 | 750,631 |
| 2017-10-24 | $36.14 | $36.31 | $36.11 | $36.16 | $36.16 | 493,283 |
| 2017-10-23 | $36.53 | $36.60 | $36.07 | $36.15 | $36.15 | 1,502,963 |
| 2017-10-20 | $36.59 | $36.60 | $36.25 | $36.48 | $36.48 | 725,595 |
| 2017-10-19 | $36.31 | $36.47 | $36.20 | $36.41 | $36.41 | 645,994 |
| 2017-10-18 | $36.50 | $36.65 | $36.34 | $36.43 | $36.43 | 817,305 |
| 2017-10-17 | $36.15 | $36.51 | $36.14 | $36.39 | $36.39 | 582,600 |
| 2017-10-16 | $36.39 | $36.52 | $36.07 | $36.27 | $36.27 | 654,753 |
| 2017-10-13 | $36.17 | $36.43 | $36.14 | $36.32 | $36.32 | 1,074,173 |
| 2017-10-12 | $35.86 | $36.24 | $35.75 | $36.11 | $36.11 | 724,990 |
| 2017-10-11 | $35.65 | $35.87 | $35.62 | $35.84 | $35.84 | 1,034,826 |
| 2017-10-10 | $35.57 | $35.66 | $35.43 | $35.56 | $35.56 | 652,033 |
| 2017-10-09 | $35.37 | $35.53 | $35.26 | $35.39 | $35.39 | 595,122 |
| 2017-10-06 | $35.06 | $35.27 | $35.06 | $35.24 | $35.24 | 509,856 |
| 2017-10-05 | $34.75 | $35.29 | $34.61 | $35.18 | $35.18 | 1,847,352 |
| 2017-10-04 | $34.71 | $34.79 | $34.53 | $34.78 | $34.78 | 1,089,228 |
| 2017-10-03 | $34.55 | $34.82 | $34.55 | $34.65 | $34.65 | 1,144,125 |
| 2017-10-02 | $34.49 | $34.78 | $34.39 | $34.55 | $34.55 | 648,333 |
| 2017-09-29 | $34.30 | $34.62 | $34.24 | $34.37 | $34.37 | 1,214,728 |
| 2017-09-28 | $34.57 | $34.61 | $34.22 | $34.29 | $34.29 | 1,257,904 |
| 2017-09-27 | $34.29 | $34.73 | $34.22 | $34.61 | $34.61 | 929,611 |
| 2017-09-26 | $34.08 | $34.35 | $33.97 | $34.24 | $34.24 | 1,124,102 |
| 2017-09-25 | $33.73 | $34.08 | $33.71 | $34.03 | $34.03 | 993,113 |
| 2017-09-22 | $33.79 | $34.03 | $33.72 | $33.74 | $33.74 | 773,115 |
| 2017-09-21 | $33.93 | $34.21 | $33.68 | $33.80 | $33.80 | 1,027,788 |
| 2017-09-20 | $34.69 | $34.85 | $33.30 | $33.86 | $33.86 | 3,620,573 |
| 2017-09-19 | $32.84 | $32.98 | $32.27 | $32.54 | $32.54 | 1,869,540 |
| 2017-09-18 | $32.63 | $33.08 | $32.62 | $32.86 | $32.86 | 1,200,536 |
| 2017-09-15 | $32.39 | $32.67 | $32.39 | $32.52 | $32.52 | 1,893,395 |
| 2017-09-14 | $32.82 | $32.82 | $32.39 | $32.46 | $32.46 | 779,911 |
| 2017-09-13 | $32.26 | $33.01 | $32.14 | $32.80 | $32.80 | 1,629,289 |
| 2017-09-12 | $32.71 | $32.77 | $31.89 | $32.37 | $32.37 | 1,197,920 |
| 2017-09-11 | $32.71 | $32.80 | $32.41 | $32.60 | $32.60 | 1,119,479 |
| 2017-09-08 | $32.11 | $32.37 | $31.81 | $32.35 | $32.35 | 1,536,906 |
| 2017-09-07 | $32.39 | $32.41 | $32.09 | $32.13 | $32.13 | 730,217 |
| 2017-09-06 | $32.53 | $32.68 | $32.39 | $32.40 | $32.40 | 1,054,741 |
| 2017-09-05 | $32.62 | $32.81 | $32.29 | $32.49 | $32.49 | 1,186,505 |
| 2017-09-01 | $32.83 | $33.10 | $32.60 | $32.64 | $32.64 | 928,660 |
| 2017-08-31 | $31.99 | $32.78 | $31.90 | $32.69 | $32.69 | 1,616,716 |
| 2017-08-30 | $31.52 | $32.08 | $31.50 | $31.88 | $31.88 | 1,462,991 |
| 2017-08-29 | $31.33 | $31.68 | $31.14 | $31.45 | $31.45 | 1,084,809 |
| 2017-08-28 | $31.86 | $31.97 | $31.37 | $31.39 | $31.39 | 1,487,626 |
| 2017-08-25 | $31.97 | $32.07 | $31.63 | $31.71 | $31.71 | 1,401,016 |
| 2017-08-24 | $31.94 | $32.07 | $31.71 | $31.78 | $31.78 | 1,444,180 |
| 2017-08-23 | $32.02 | $32.11 | $31.77 | $31.79 | $31.79 | 555,885 |
| 2017-08-22 | $31.84 | $32.16 | $31.71 | $32.13 | $32.13 | 906,461 |
| 2017-08-21 | $31.83 | $31.94 | $31.54 | $31.90 | $31.90 | 912,850 |
| 2017-08-18 | $31.95 | $32.10 | $31.64 | $31.88 | $31.88 | 698,991 |
| 2017-08-17 | $32.14 | $32.43 | $32.01 | $32.01 | $32.01 | 1,033,806 |
| 2017-08-16 | $32.09 | $32.35 | $31.98 | $32.23 | $32.23 | 927,651 |
| 2017-08-15 | $31.82 | $32.13 | $31.68 | $32.08 | $32.08 | 907,306 |
| 2017-08-14 | $31.26 | $31.83 | $31.20 | $31.81 | $31.81 | 937,605 |
| 2017-08-11 | $31.19 | $31.25 | $30.87 | $31.07 | $31.07 | 1,129,136 |
| 2017-08-10 | $31.34 | $31.53 | $31.08 | $31.17 | $31.17 | 915,384 |
| 2017-08-09 | $30.62 | $31.48 | $30.46 | $31.45 | $31.45 | 1,461,923 |
| 2017-08-08 | $31.13 | $31.18 | $30.67 | $30.70 | $30.70 | 651,366 |
| 2017-08-07 | $31.34 | $31.36 | $31.01 | $31.08 | $31.08 | 1,162,621 |
| 2017-08-04 | $31.07 | $31.35 | $30.71 | $31.30 | $31.30 | 2,179,126 |
| 2017-08-03 | $31.19 | $31.40 | $30.95 | $31.01 | $31.01 | 983,391 |
| 2017-08-02 | $31.57 | $31.58 | $31.14 | $31.24 | $31.24 | 764,734 |
| 2017-08-01 | $31.60 | $31.70 | $31.43 | $31.65 | $31.65 | 706,475 |
| 2017-07-31 | $31.99 | $32.00 | $31.47 | $31.49 | $31.49 | 630,795 |
| 2017-07-28 | $31.81 | $31.97 | $31.68 | $31.95 | $31.95 | 588,858 |
| 2017-07-27 | $31.68 | $31.94 | $31.61 | $31.88 | $31.88 | 611,401 |
| 2017-07-26 | $31.95 | $31.96 | $31.66 | $31.72 | $31.72 | 582,099 |
| 2017-07-25 | $31.84 | $32.07 | $31.68 | $31.89 | $31.89 | 1,406,607 |
| 2017-07-24 | $31.55 | $31.88 | $31.49 | $31.81 | $31.81 | 1,102,788 |
| 2017-07-21 | $31.75 | $31.80 | $31.41 | $31.55 | $31.55 | 755,379 |
| 2017-07-20 | $31.50 | $31.67 | $31.38 | $31.51 | $31.51 | 585,643 |
| 2017-07-19 | $30.94 | $31.45 | $30.94 | $31.41 | $31.41 | 874,462 |
| 2017-07-18 | $31.00 | $31.16 | $30.89 | $31.11 | $31.11 | 1,349,730 |
| 2017-07-17 | $31.07 | $31.25 | $30.95 | $31.12 | $31.12 | 1,061,588 |
| 2017-07-14 | $31.23 | $31.25 | $31.04 | $31.09 | $31.09 | 1,037,397 |
| 2017-07-13 | $31.15 | $31.25 | $30.76 | $31.19 | $31.19 | 715,036 |
| 2017-07-12 | $31.25 | $31.50 | $31.05 | $31.20 | $31.20 | 1,054,661 |
| 2017-07-11 | $30.90 | $31.14 | $30.65 | $31.09 | $31.09 | 1,330,711 |
| 2017-07-10 | $30.94 | $31.03 | $30.62 | $30.83 | $30.83 | 1,366,676 |
| 2017-07-07 | $30.52 | $31.15 | $30.30 | $30.97 | $30.97 | 1,187,404 |
| 2017-07-06 | $31.41 | $31.43 | $30.31 | $30.43 | $30.43 | 2,341,899 |
| 2017-07-05 | $31.76 | $31.98 | $31.61 | $31.63 | $31.63 | 1,809,984 |
| 2017-07-03 | $31.89 | $32.17 | $31.81 | $31.81 | $31.81 | 673,988 |
| 2017-06-30 | $31.52 | $31.98 | $31.52 | $31.79 | $31.79 | 1,436,117 |
| 2017-06-29 | $31.52 | $31.64 | $31.04 | $31.41 | $31.41 | 1,078,815 |
| 2017-06-28 | $31.44 | $31.72 | $31.12 | $31.51 | $31.51 | 990,632 |
| 2017-06-27 | $31.46 | $31.58 | $31.26 | $31.28 | $31.28 | 1,185,871 |
| 2017-06-26 | $31.54 | $31.59 | $31.40 | $31.45 | $31.45 | 1,039,201 |
| 2017-06-23 | $31.27 | $31.57 | $31.22 | $31.54 | $31.54 | 1,661,697 |
| 2017-06-22 | $30.99 | $31.34 | $30.84 | $31.27 | $31.27 | 979,658 |
| 2017-06-21 | $31.30 | $31.30 | $30.85 | $30.99 | $30.99 | 1,784,661 |
| 2017-06-20 | $31.53 | $31.53 | $31.08 | $31.18 | $31.18 | 1,099,138 |
| 2017-06-19 | $31.44 | $31.78 | $31.28 | $31.58 | $31.58 | 1,472,793 |
| 2017-06-16 | $31.43 | $31.50 | $31.14 | $31.24 | $31.24 | 1,508,596 |
| 2017-06-15 | $31.18 | $31.49 | $31.10 | $31.45 | $31.45 | 811,185 |
| 2017-06-14 | $31.64 | $31.76 | $31.34 | $31.50 | $31.50 | 842,391 |
| 2017-06-13 | $31.58 | $31.68 | $31.40 | $31.57 | $31.57 | 1,158,656 |
| 2017-06-12 | $31.30 | $31.61 | $31.16 | $31.44 | $31.44 | 1,244,965 |
| 2017-06-09 | $31.09 | $31.40 | $31.05 | $31.35 | $31.35 | 856,203 |
| 2017-06-08 | $31.24 | $31.38 | $31.04 | $31.07 | $31.07 | 1,023,164 |
| 2017-06-07 | $31.10 | $31.35 | $30.89 | $31.16 | $31.16 | 1,186,995 |
| 2017-06-06 | $31.13 | $31.24 | $30.96 | $30.98 | $30.98 | 706,015 |
| 2017-06-05 | $31.64 | $31.74 | $31.29 | $31.29 | $31.29 | 913,448 |
| 2017-06-02 | $31.79 | $32.00 | $31.46 | $31.72 | $31.72 | 870,761 |
| 2017-06-01 | $31.36 | $31.79 | $31.34 | $31.79 | $31.79 | 1,297,177 |
| 2017-05-31 | $31.02 | $31.28 | $30.57 | $31.19 | $31.19 | 1,141,771 |
| 2017-05-30 | $31.10 | $31.44 | $30.88 | $30.89 | $30.89 | 1,271,560 |
| 2017-05-26 | $31.38 | $31.60 | $30.99 | $31.05 | $31.05 | 1,987,113 |
| 2017-05-25 | $30.00 | $31.67 | $29.93 | $31.41 | $31.41 | 3,495,080 |
| 2017-05-24 | $29.98 | $30.08 | $29.81 | $29.98 | $29.98 | 1,075,474 |
| 2017-05-23 | $29.85 | $30.11 | $29.75 | $30.02 | $30.02 | 1,121,019 |
| 2017-05-22 | $29.39 | $29.76 | $29.37 | $29.70 | $29.70 | 1,005,124 |
| 2017-05-19 | $29.24 | $29.41 | $28.89 | $29.31 | $29.31 | 1,833,084 |
| 2017-05-18 | $29.19 | $29.55 | $29.09 | $29.34 | $29.34 | 771,370 |
| 2017-05-17 | $29.69 | $29.86 | $29.17 | $29.18 | $29.18 | 1,138,990 |
| 2017-05-16 | $29.95 | $30.13 | $29.76 | $29.97 | $29.97 | 701,158 |
| 2017-05-15 | $29.89 | $30.22 | $29.79 | $29.98 | $29.98 | 794,427 |
| 2017-05-12 | $29.90 | $29.94 | $29.75 | $29.89 | $29.89 | 469,041 |
| 2017-05-11 | $30.10 | $30.20 | $29.64 | $29.92 | $29.92 | 938,309 |
| 2017-05-10 | $30.32 | $30.51 | $30.02 | $30.17 | $30.17 | 866,150 |
| 2017-05-09 | $30.53 | $30.67 | $30.34 | $30.41 | $30.41 | 611,483 |
| 2017-05-08 | $30.63 | $30.77 | $30.43 | $30.50 | $30.50 | 701,928 |
| 2017-05-05 | $30.58 | $30.66 | $30.28 | $30.65 | $30.65 | 1,240,676 |
| 2017-05-04 | $30.31 | $30.55 | $30.15 | $30.52 | $30.52 | 803,851 |
| 2017-05-03 | $30.55 | $30.55 | $30.20 | $30.27 | $30.27 | 759,040 |
| 2017-05-02 | $30.70 | $30.81 | $30.43 | $30.65 | $30.65 | 867,898 |
| 2017-05-01 | $31.02 | $31.03 | $30.62 | $30.64 | $30.64 | 587,784 |
| 2017-04-28 | $31.21 | $31.29 | $30.87 | $30.90 | $30.90 | 779,194 |
| 2017-04-27 | $31.14 | $31.41 | $30.91 | $31.18 | $31.18 | 604,177 |
| 2017-04-26 | $30.93 | $31.14 | $30.82 | $30.99 | $30.99 | 457,758 |
| 2017-04-25 | $30.84 | $31.01 | $30.69 | $30.86 | $30.86 | 454,148 |
| 2017-04-24 | $30.53 | $30.74 | $30.40 | $30.68 | $30.68 | 531,792 |
| 2017-04-21 | $30.11 | $30.36 | $30.11 | $30.24 | $30.24 | 511,571 |
| 2017-04-20 | $30.11 | $30.29 | $30.00 | $30.23 | $30.23 | 698,944 |
| 2017-04-19 | $29.95 | $30.02 | $29.78 | $29.98 | $29.98 | 653,368 |
| 2017-04-18 | $29.66 | $29.95 | $29.65 | $29.82 | $29.82 | 700,597 |
| 2017-04-17 | $29.71 | $30.00 | $29.67 | $29.92 | $29.92 | 944,573 |
| 2017-04-13 | $29.84 | $30.00 | $29.64 | $29.65 | $29.65 | 1,781,511 |
| 2017-04-12 | $30.11 | $30.18 | $29.76 | $29.83 | $29.83 | 925,029 |
| 2017-04-11 | $30.18 | $30.65 | $29.67 | $30.12 | $30.12 | 11,561 |
| 2017-04-10 | $59.80 | $60.42 | $59.78 | $60.11 | $30.06 | 640,666 |
| 2017-04-07 | $59.86 | $60.23 | $59.61 | $59.68 | $29.84 | 875,176 |
| 2017-04-06 | $59.87 | $60.39 | $59.19 | $60.01 | $30.01 | 1,000,796 |
| 2017-04-05 | $60.10 | $60.51 | $59.65 | $59.68 | $29.84 | 1,597,558 |
| 2017-04-04 | $60.71 | $60.79 | $59.82 | $59.96 | $29.98 | 1,115,256 |
| 2017-04-03 | $62.09 | $62.56 | $60.66 | $60.80 | $30.40 | 1,109,218 |
| 2017-03-31 | $62.13 | $62.28 | $61.84 | $61.93 | $30.97 | 862,356 |
| 2017-03-30 | $62.24 | $63.14 | $61.92 | $62.08 | $31.04 | 1,180,124 |
| 2017-03-29 | $62.46 | $62.64 | $62.00 | $62.30 | $31.15 | 641,462 |
| 2017-03-28 | $61.95 | $62.70 | $61.51 | $62.40 | $31.20 | 1,126,816 |
| 2017-03-27 | $61.03 | $62.17 | $60.76 | $62.08 | $31.04 | 901,758 |
| 2017-03-24 | $61.46 | $61.81 | $61.16 | $61.32 | $30.66 | 681,426 |
| 2017-03-23 | $60.97 | $61.62 | $60.88 | $61.41 | $30.71 | 747,990 |
| 2017-03-22 | $60.80 | $61.54 | $60.75 | $61.21 | $30.61 | 1,257,402 |
| 2017-03-21 | $61.94 | $62.17 | $60.54 | $60.76 | $30.38 | 1,523,802 |
| 2017-03-20 | $61.49 | $61.83 | $61.10 | $61.80 | $30.90 | 1,038,602 |
| 2017-03-17 | $61.45 | $61.70 | $61.23 | $61.49 | $30.75 | 1,414,564 |
| 2017-03-16 | $61.18 | $61.61 | $60.88 | $61.27 | $30.64 | 580,448 |
| 2017-03-15 | $60.63 | $61.13 | $60.44 | $61.08 | $30.54 | 682,070 |
| 2017-03-14 | $60.38 | $60.62 | $59.71 | $60.41 | $30.21 | 462,142 |
| 2017-03-13 | $60.50 | $60.88 | $60.45 | $60.59 | $30.30 | 520,830 |
| 2017-03-10 | $60.61 | $60.83 | $60.20 | $60.56 | $30.28 | 867,034 |
| 2017-03-09 | $60.69 | $60.69 | $59.98 | $60.45 | $30.23 | 719,310 |
| 2017-03-08 | $60.77 | $61.04 | $60.43 | $60.57 | $30.29 | 1,275,590 |
| 2017-03-07 | $60.72 | $60.84 | $60.32 | $60.63 | $30.32 | 778,140 |
| 2017-03-06 | $60.45 | $60.68 | $59.96 | $60.64 | $30.32 | 1,146,534 |
| 2017-03-03 | $60.04 | $60.74 | $59.17 | $60.49 | $30.25 | 903,674 |
| 2017-03-02 | $59.81 | $60.48 | $59.69 | $60.12 | $30.06 | 1,087,624 |
| 2017-03-01 | $59.66 | $60.06 | $59.34 | $60.01 | $30.01 | 1,704,080 |
| 2017-02-28 | $59.15 | $59.94 | $58.80 | $59.14 | $29.57 | 1,179,012 |
| 2017-02-27 | $59.00 | $59.55 | $58.85 | $59.52 | $29.76 | 991,188 |
| 2017-02-24 | $59.39 | $59.56 | $58.82 | $58.99 | $29.50 | 880,744 |
| 2017-02-23 | $58.10 | $60.31 | $57.66 | $59.40 | $29.70 | 2,553,268 |
| 2017-02-22 | $58.50 | $59.47 | $56.88 | $58.45 | $29.23 | 2,675,022 |
| 2017-02-21 | $59.19 | $60.56 | $59.06 | $60.30 | $30.15 | 2,002,564 |
| 2017-02-17 | $59.54 | $59.58 | $58.76 | $59.01 | $29.51 | 1,788,154 |
| 2017-02-16 | $59.33 | $59.86 | $59.14 | $59.83 | $29.92 | 964,296 |
| 2017-02-15 | $58.53 | $59.40 | $58.42 | $59.28 | $29.64 | 498,204 |
| 2017-02-14 | $58.48 | $58.84 | $58.41 | $58.60 | $29.30 | 624,754 |
| 2017-02-13 | $58.20 | $58.84 | $58.20 | $58.70 | $29.35 | 799,334 |
| 2017-02-10 | $57.87 | $58.22 | $57.66 | $58.17 | $29.09 | 718,632 |
| 2017-02-09 | $57.21 | $57.86 | $57.06 | $57.82 | $28.91 | 844,042 |
| 2017-02-08 | $56.83 | $57.26 | $56.35 | $57.19 | $28.60 | 980,924 |
| 2017-02-07 | $56.73 | $56.90 | $56.09 | $56.83 | $28.42 | 1,094,174 |
| 2017-02-06 | $56.59 | $57.09 | $56.30 | $56.52 | $28.26 | 541,502 |
| 2017-02-03 | $55.82 | $56.60 | $55.82 | $56.53 | $28.27 | 671,224 |
| 2017-02-02 | $56.01 | $56.32 | $55.48 | $55.66 | $27.83 | 1,181,910 |
| 2017-02-01 | $57.05 | $57.74 | $55.67 | $55.96 | $27.98 | 1,186,742 |
| 2017-01-31 | $56.93 | $57.05 | $56.17 | $56.74 | $28.37 | 1,037,802 |
| 2017-01-30 | $57.18 | $57.50 | $56.07 | $56.93 | $28.47 | 952,800 |
| 2017-01-27 | $57.26 | $57.68 | $56.83 | $57.02 | $28.51 | 567,890 |
| 2017-01-26 | $57.68 | $57.94 | $56.98 | $57.07 | $28.54 | 710,336 |
| 2017-01-25 | $57.46 | $57.97 | $57.41 | $57.61 | $28.81 | 793,958 |
| 2017-01-24 | $56.42 | $57.41 | $56.35 | $57.38 | $28.69 | 970,618 |
| 2017-01-23 | $56.85 | $57.08 | $56.19 | $56.38 | $28.19 | 908,956 |
| 2017-01-20 | $56.67 | $57.00 | $56.37 | $56.95 | $28.48 | 772,522 |
| 2017-01-19 | $56.67 | $56.97 | $56.34 | $56.52 | $28.26 | 637,632 |
| 2017-01-18 | $56.56 | $56.70 | $56.22 | $56.66 | $28.33 | 1,051,884 |
| 2017-01-17 | $57.26 | $57.26 | $56.42 | $56.55 | $28.28 | 643,116 |
| 2017-01-13 | $57.05 | $57.58 | $56.93 | $57.40 | $28.70 | 537,376 |
| 2017-01-12 | $56.98 | $57.07 | $55.84 | $56.84 | $28.42 | 1,136,310 |
| 2017-01-11 | $56.99 | $57.38 | $56.56 | $57.31 | $28.66 | 733,144 |
| 2017-01-10 | $56.45 | $57.13 | $56.26 | $56.71 | $28.36 | 1,249,162 |
| 2017-01-09 | $56.68 | $56.91 | $56.45 | $56.53 | $28.27 | 1,653,786 |
| 2017-01-06 | $56.26 | $56.86 | $56.17 | $56.68 | $28.34 | 1,252,430 |
| 2017-01-05 | $56.43 | $56.91 | $55.91 | $56.40 | $28.20 | 901,652 |
| 2017-01-04 | $55.80 | $56.85 | $55.53 | $56.46 | $28.23 | 1,825,028 |
| 2017-01-03 | $55.58 | $56.15 | $55.28 | $55.72 | $27.86 | 1,271,866 |
| 2016-12-30 | $55.70 | $55.77 | $55.30 | $55.41 | $27.71 | 597,408 |
| 2016-12-29 | $55.44 | $55.83 | $55.12 | $55.53 | $27.77 | 542,578 |
| 2016-12-28 | $56.18 | $56.35 | $55.37 | $55.55 | $27.78 | 467,548 |
| 2016-12-27 | $55.76 | $56.34 | $55.49 | $56.01 | $28.01 | 671,990 |
| 2016-12-23 | $55.60 | $55.81 | $55.36 | $55.55 | $27.78 | 457,780 |
| 2016-12-22 | $56.42 | $56.92 | $55.31 | $55.37 | $27.69 | 930,592 |
| 2016-12-21 | $56.57 | $56.74 | $56.07 | $56.26 | $28.13 | 677,636 |
| 2016-12-20 | $55.91 | $56.64 | $55.86 | $56.55 | $28.28 | 1,087,106 |
| 2016-12-19 | $55.98 | $56.46 | $55.39 | $55.90 | $27.95 | 989,082 |
| 2016-12-16 | $56.10 | $56.54 | $55.68 | $55.85 | $27.93 | 3,416,330 |
| 2016-12-15 | $56.01 | $56.18 | $55.60 | $56.13 | $28.07 | 1,021,812 |
| 2016-12-14 | $56.37 | $56.51 | $55.82 | $56.02 | $28.01 | 1,517,050 |
| 2016-12-13 | $55.99 | $56.30 | $55.33 | $56.17 | $28.09 | 1,305,784 |
| 2016-12-12 | $55.57 | $55.90 | $54.92 | $55.77 | $27.89 | 1,448,192 |
| 2016-12-09 | $55.84 | $55.84 | $55.08 | $55.35 | $27.68 | 1,008,666 |
| 2016-12-08 | $55.90 | $56.09 | $55.57 | $55.73 | $27.87 | 783,724 |
| 2016-12-07 | $54.84 | $55.98 | $54.56 | $55.93 | $27.97 | 1,112,860 |
| 2016-12-06 | $54.68 | $54.83 | $54.11 | $54.82 | $27.41 | 964,684 |
| 2016-12-05 | $54.69 | $54.88 | $54.44 | $54.58 | $27.29 | 748,870 |
| 2016-12-02 | $54.61 | $54.91 | $54.16 | $54.39 | $27.20 | 875,898 |
| 2016-12-01 | $54.93 | $54.98 | $54.24 | $54.69 | $27.35 | 1,255,206 |
| 2016-11-30 | $54.67 | $55.13 | $54.43 | $54.72 | $27.36 | 1,197,872 |
| 2016-11-29 | $54.32 | $54.85 | $54.00 | $54.54 | $27.27 | 1,082,232 |
| 2016-11-28 | $54.31 | $54.48 | $53.92 | $54.32 | $27.16 | 1,474,426 |
| 2016-11-25 | $54.66 | $54.75 | $54.25 | $54.63 | $27.32 | 498,554 |
| 2016-11-23 | $52.98 | $54.52 | $52.95 | $54.51 | $27.26 | 1,876,666 |
| 2016-11-22 | $55.00 | $56.35 | $53.21 | $53.73 | $26.87 | 3,451,554 |
| 2016-11-21 | $56.51 | $56.98 | $55.97 | $56.24 | $28.12 | 1,997,566 |
| 2016-11-18 | $56.60 | $56.65 | $55.64 | $56.06 | $28.03 | 1,996,314 |
| 2016-11-17 | $55.96 | $56.74 | $55.91 | $56.64 | $28.32 | 2,221,266 |
| 2016-11-16 | $55.15 | $55.85 | $54.91 | $55.80 | $27.90 | 1,145,970 |
| 2016-11-15 | $55.04 | $55.57 | $54.91 | $55.17 | $27.59 | 878,080 |
| 2016-11-14 | $54.36 | $55.22 | $54.31 | $55.18 | $27.59 | 1,337,572 |
| 2016-11-11 | $53.15 | $54.11 | $52.81 | $54.07 | $27.04 | 637,830 |
| 2016-11-10 | $53.61 | $53.83 | $52.87 | $53.26 | $26.63 | 1,841,654 |
| 2016-11-09 | $52.01 | $53.39 | $51.45 | $53.34 | $26.67 | 802,796 |
| 2016-11-08 | $51.64 | $52.70 | $51.64 | $52.49 | $26.25 | 964,758 |
| 2016-11-07 | $51.30 | $51.88 | $51.07 | $51.87 | $25.94 | 1,396,126 |
| 2016-11-04 | $51.86 | $52.15 | $50.74 | $50.79 | $25.40 | 1,612,230 |
| 2016-11-03 | $51.76 | $52.05 | $51.61 | $52.05 | $26.03 | 1,085,498 |
| 2016-11-02 | $51.74 | $52.40 | $51.72 | $51.81 | $25.91 | 953,122 |
| 2016-11-01 | $52.62 | $52.66 | $51.87 | $51.93 | $25.97 | 973,096 |
| 2016-10-31 | $52.45 | $52.67 | $52.05 | $52.47 | $26.24 | 1,318,012 |
| 2016-10-28 | $51.70 | $52.85 | $51.67 | $52.54 | $26.27 | 1,545,894 |
| 2016-10-27 | $52.39 | $52.63 | $51.44 | $51.75 | $25.88 | 1,466,416 |
| 2016-10-26 | $52.72 | $53.24 | $52.37 | $52.49 | $26.25 | 1,358,254 |
| 2016-10-25 | $53.57 | $53.72 | $52.85 | $52.97 | $26.49 | 2,260,938 |
| 2016-10-24 | $53.72 | $54.30 | $53.40 | $53.45 | $26.73 | 829,806 |
| 2016-10-21 | $53.76 | $54.46 | $53.12 | $53.50 | $26.75 | 1,994,246 |
| 2016-10-20 | $54.33 | $54.33 | $53.73 | $54.04 | $27.02 | 1,219,768 |
| 2016-10-19 | $54.23 | $54.53 | $53.84 | $54.46 | $27.23 | 765,718 |
| 2016-10-18 | $54.21 | $54.36 | $53.99 | $54.12 | $27.06 | 878,248 |
| 2016-10-17 | $53.77 | $54.22 | $53.65 | $53.95 | $26.98 | 1,078,020 |
| 2016-10-14 | $54.05 | $54.21 | $53.74 | $53.98 | $26.99 | 1,153,408 |
| 2016-10-13 | $53.67 | $54.03 | $52.79 | $53.88 | $26.94 | 732,494 |
| 2016-10-12 | $53.51 | $54.39 | $53.43 | $54.13 | $27.07 | 1,406,262 |
| 2016-10-11 | $54.20 | $54.21 | $53.44 | $53.65 | $26.83 | 1,645,892 |
| 2016-10-10 | $53.84 | $54.52 | $53.74 | $54.20 | $27.10 | 978,056 |
| 2016-10-07 | $53.71 | $53.75 | $53.12 | $53.47 | $26.74 | 1,919,718 |
| 2016-10-06 | $53.57 | $53.97 | $53.31 | $53.69 | $26.85 | 1,371,764 |
| 2016-10-05 | $53.61 | $53.96 | $53.38 | $53.49 | $26.75 | 1,203,962 |
| 2016-10-04 | $54.09 | $54.27 | $53.28 | $53.42 | $26.71 | 944,000 |
| 2016-10-03 | $53.75 | $54.19 | $53.75 | $53.86 | $26.93 | 1,697,610 |
| 2016-09-30 | $53.13 | $53.86 | $53.13 | $53.56 | $26.78 | 1,430,456 |
| 2016-09-29 | $53.82 | $53.91 | $52.71 | $53.02 | $26.51 | 1,157,660 |
| 2016-09-28 | $54.12 | $54.33 | $53.44 | $53.92 | $26.96 | 1,605,216 |
| 2016-09-27 | $53.62 | $54.25 | $53.34 | $54.05 | $27.03 | 1,458,440 |
| 2016-09-26 | $53.98 | $54.03 | $53.50 | $53.65 | $26.83 | 1,298,638 |
| 2016-09-23 | $52.93 | $54.13 | $52.93 | $54.05 | $27.03 | 3,126,926 |
| 2016-09-22 | $54.00 | $54.00 | $52.84 | $52.87 | $26.44 | 2,806,998 |
| 2016-09-21 | $54.50 | $54.85 | $51.52 | $53.50 | $26.75 | 4,847,726 |
| 2016-09-20 | $51.16 | $51.70 | $50.76 | $51.41 | $25.71 | 1,667,786 |
| 2016-09-19 | $50.14 | $50.97 | $50.11 | $50.74 | $25.37 | 1,065,414 |
| 2016-09-16 | $50.10 | $50.43 | $49.81 | $50.06 | $25.03 | 1,839,696 |
| 2016-09-15 | $49.81 | $50.37 | $49.42 | $50.31 | $25.16 | 860,664 |
| 2016-09-14 | $49.98 | $50.12 | $49.56 | $49.73 | $24.87 | 681,146 |
| 2016-09-13 | $50.38 | $50.38 | $49.46 | $49.75 | $24.88 | 1,011,754 |
| 2016-09-12 | $49.92 | $50.48 | $49.62 | $50.45 | $25.23 | 1,266,650 |
| 2016-09-09 | $50.15 | $50.32 | $49.80 | $50.01 | $25.01 | 1,636,510 |
| 2016-09-08 | $51.02 | $51.44 | $50.36 | $50.61 | $25.31 | 1,124,980 |
| 2016-09-07 | $51.20 | $51.34 | $50.78 | $51.15 | $25.58 | 1,095,548 |
| 2016-09-06 | $51.52 | $51.52 | $50.58 | $51.33 | $25.67 | 1,518,898 |
| 2016-09-02 | $51.50 | $51.85 | $51.08 | $51.68 | $25.84 | 1,033,584 |
| 2016-09-01 | $51.21 | $51.45 | $50.94 | $51.23 | $25.62 | 1,318,408 |
| 2016-08-31 | $51.19 | $51.58 | $50.85 | $51.02 | $25.51 | 957,578 |
| 2016-08-30 | $51.87 | $51.87 | $50.92 | $51.14 | $25.57 | 1,114,174 |
| 2016-08-29 | $51.48 | $52.05 | $51.14 | $51.69 | $25.85 | 1,119,228 |
| 2016-08-26 | $52.04 | $52.09 | $51.19 | $51.58 | $25.79 | 983,770 |
| 2016-08-25 | $52.05 | $53.70 | $51.72 | $52.19 | $26.10 | 1,177,600 |
| 2016-08-24 | $53.02 | $53.02 | $52.60 | $52.70 | $26.35 | 541,286 |
| 2016-08-23 | $53.06 | $53.20 | $52.88 | $52.95 | $26.48 | 638,624 |
| 2016-08-22 | $52.20 | $52.82 | $52.05 | $52.80 | $26.40 | 1,068,104 |
| 2016-08-19 | $52.00 | $52.43 | $51.86 | $52.17 | $26.09 | 1,040,138 |
| 2016-08-18 | $51.19 | $52.10 | $50.94 | $52.07 | $26.04 | 1,117,654 |
| 2016-08-17 | $50.75 | $51.25 | $50.50 | $51.19 | $25.60 | 825,316 |
| 2016-08-16 | $50.80 | $50.84 | $50.40 | $50.74 | $25.37 | 560,870 |
| 2016-08-15 | $50.82 | $50.94 | $50.54 | $50.84 | $25.42 | 693,292 |
| 2016-08-12 | $50.67 | $50.78 | $50.29 | $50.62 | $25.31 | 418,328 |
| 2016-08-11 | $51.00 | $51.30 | $50.65 | $50.68 | $25.34 | 639,508 |
| 2016-08-10 | $50.49 | $50.93 | $50.45 | $50.93 | $25.47 | 891,708 |
| 2016-08-09 | $50.39 | $50.73 | $49.88 | $50.42 | $25.21 | 780,268 |
| 2016-08-08 | $51.00 | $51.05 | $50.37 | $50.40 | $25.20 | 748,200 |
| 2016-08-05 | $50.52 | $51.15 | $50.41 | $51.00 | $25.50 | 637,052 |
| 2016-08-04 | $49.97 | $50.49 | $49.95 | $50.23 | $25.12 | 901,324 |
| 2016-08-03 | $50.99 | $50.99 | $49.92 | $50.00 | $25.00 | 1,148,802 |
| 2016-08-02 | $51.46 | $51.48 | $50.79 | $50.84 | $25.42 | 1,051,920 |
| 2016-08-01 | $50.64 | $51.41 | $50.41 | $51.31 | $25.66 | 875,570 |
| 2016-07-29 | $50.48 | $50.80 | $50.37 | $50.44 | $25.22 | 884,880 |
| 2016-07-28 | $51.23 | $51.29 | $50.38 | $50.43 | $25.22 | 1,448,034 |
| 2016-07-27 | $50.68 | $51.31 | $50.04 | $51.30 | $25.65 | 1,421,768 |
| 2016-07-26 | $50.68 | $50.97 | $50.42 | $50.60 | $25.30 | 646,732 |
| 2016-07-25 | $50.27 | $51.17 | $50.27 | $50.83 | $25.42 | 1,398,900 |
| 2016-07-22 | $49.78 | $50.55 | $49.59 | $50.37 | $25.18 | 519,712 |
| 2016-07-21 | $49.65 | $50.36 | $49.17 | $49.75 | $24.88 | 597,992 |
| 2016-07-20 | $49.52 | $50.13 | $49.52 | $49.76 | $24.88 | 680,962 |
| 2016-07-19 | $49.35 | $49.65 | $49.10 | $49.46 | $24.73 | 710,134 |
| 2016-07-18 | $50.12 | $50.39 | $49.49 | $49.56 | $24.78 | 903,954 |
| 2016-07-15 | $49.73 | $49.98 | $49.50 | $49.90 | $24.95 | 530,120 |
| 2016-07-14 | $49.96 | $50.07 | $49.65 | $49.91 | $24.96 | 610,716 |
| 2016-07-13 | $50.28 | $50.28 | $49.52 | $49.56 | $24.78 | 604,162 |
| 2016-07-12 | $50.32 | $50.69 | $49.51 | $50.01 | $25.01 | 1,396,716 |
| 2016-07-11 | $49.91 | $50.37 | $49.89 | $50.01 | $25.01 | 990,242 |
| 2016-07-08 | $49.43 | $50.02 | $49.22 | $49.85 | $24.93 | 1,326,092 |
| 2016-07-07 | $49.38 | $49.69 | $48.85 | $48.93 | $24.47 | 779,586 |
| 2016-07-06 | $49.39 | $49.75 | $49.08 | $49.32 | $24.66 | 1,265,882 |
| 2016-07-05 | $49.02 | $49.70 | $48.83 | $49.40 | $24.70 | 1,177,660 |
| 2016-07-01 | $49.08 | $49.63 | $48.60 | $49.34 | $24.67 | 1,033,450 |
| 2016-06-30 | $48.29 | $49.02 | $47.97 | $49.01 | $24.51 | 1,331,834 |
| 2016-06-29 | $47.26 | $49.58 | $47.01 | $48.09 | $24.05 | 1,172,650 |
| 2016-06-28 | $46.77 | $46.98 | $46.37 | $46.73 | $23.37 | 2,869,020 |
| 2016-06-27 | $46.75 | $47.10 | $45.97 | $46.46 | $23.23 | 2,408,696 |
| 2016-06-24 | $47.68 | $48.49 | $47.11 | $47.64 | $23.82 | 2,849,464 |
| 2016-06-23 | $49.35 | $49.43 | $48.99 | $49.43 | $24.72 | 1,430,492 |
| 2016-06-22 | $49.19 | $49.41 | $48.78 | $48.83 | $24.42 | 912,554 |
| 2016-06-21 | $49.05 | $49.36 | $48.84 | $48.98 | $24.49 | 806,566 |
| 2016-06-20 | $49.13 | $49.58 | $48.68 | $49.14 | $24.57 | 889,518 |
| 2016-06-17 | $48.69 | $49.11 | $48.55 | $48.59 | $24.30 | 2,384,384 |
| 2016-06-16 | $48.62 | $48.90 | $48.27 | $48.84 | $24.42 | 881,136 |
| 2016-06-15 | $48.89 | $49.00 | $48.56 | $48.84 | $24.42 | 1,320,742 |
| 2016-06-14 | $48.63 | $48.89 | $48.55 | $48.73 | $24.37 | 1,238,874 |
| 2016-06-13 | $48.80 | $49.13 | $48.57 | $48.88 | $24.44 | 1,439,278 |
| 2016-06-10 | $49.55 | $49.60 | $48.95 | $49.02 | $24.51 | 1,514,258 |
| 2016-06-09 | $49.43 | $50.08 | $48.90 | $49.99 | $25.00 | 1,284,638 |
| 2016-06-08 | $49.24 | $49.70 | $48.82 | $49.70 | $24.85 | 1,706,716 |
| 2016-06-07 | $49.02 | $49.53 | $48.77 | $49.34 | $24.67 | 1,217,228 |
| 2016-06-06 | $48.89 | $49.23 | $48.59 | $49.02 | $24.51 | 959,634 |
| 2016-06-03 | $49.40 | $49.74 | $48.75 | $48.81 | $24.41 | 1,059,802 |
| 2016-06-02 | $49.33 | $49.52 | $48.95 | $49.46 | $24.73 | 1,735,972 |
| 2016-06-01 | $49.77 | $49.90 | $49.23 | $49.36 | $24.68 | 3,359,638 |
| 2016-05-31 | $49.25 | $49.90 | $48.73 | $49.51 | $24.76 | 1,896,498 |
| 2016-05-27 | $48.00 | $49.14 | $47.84 | $48.87 | $24.44 | 2,976,302 |
| 2016-05-26 | $46.00 | $48.54 | $46.00 | $48.13 | $24.07 | 4,917,736 |
| 2016-05-25 | $44.18 | $44.37 | $43.76 | $43.92 | $21.96 | 2,247,070 |
| 2016-05-24 | $43.68 | $44.09 | $43.31 | $44.05 | $22.03 | 1,492,422 |
| 2016-05-23 | $43.45 | $43.95 | $43.23 | $43.35 | $21.68 | 1,227,708 |
| 2016-05-20 | $42.89 | $43.45 | $42.62 | $43.43 | $21.72 | 1,182,676 |
| 2016-05-19 | $43.16 | $43.33 | $42.36 | $42.66 | $21.33 | 1,307,820 |
| 2016-05-18 | $43.08 | $43.65 | $43.00 | $43.30 | $21.65 | 1,031,622 |
| 2016-05-17 | $43.45 | $43.66 | $42.97 | $43.15 | $21.58 | 1,328,536 |
| 2016-05-16 | $42.76 | $43.53 | $42.59 | $43.46 | $21.73 | 773,452 |
| 2016-05-13 | $43.32 | $43.34 | $42.50 | $42.73 | $21.37 | 1,045,956 |
| 2016-05-12 | $43.59 | $43.66 | $42.99 | $43.25 | $21.63 | 948,594 |
| 2016-05-11 | $43.61 | $43.82 | $43.25 | $43.36 | $21.68 | 921,100 |
| 2016-05-10 | $43.48 | $43.81 | $43.13 | $43.69 | $21.85 | 703,240 |
| 2016-05-09 | $42.80 | $43.36 | $42.72 | $43.20 | $21.60 | 801,060 |
| 2016-05-06 | $42.75 | $43.22 | $42.52 | $42.86 | $21.43 | 734,676 |
| 2016-05-05 | $42.91 | $43.33 | $42.73 | $43.00 | $21.50 | 1,370,094 |
| 2016-05-04 | $42.39 | $42.79 | $42.30 | $42.69 | $21.35 | 1,232,710 |
| 2016-05-03 | $42.67 | $43.05 | $42.25 | $42.49 | $21.25 | 964,978 |
| 2016-05-02 | $42.84 | $43.10 | $42.68 | $43.01 | $21.51 | 1,107,848 |
| 2016-04-29 | $42.74 | $42.92 | $42.48 | $42.84 | $21.42 | 1,205,246 |
| 2016-04-28 | $42.69 | $43.42 | $42.45 | $42.82 | $21.41 | 788,328 |
| 2016-04-27 | $42.41 | $42.96 | $42.29 | $42.75 | $21.38 | 607,568 |
| 2016-04-26 | $42.20 | $42.62 | $42.08 | $42.40 | $21.20 | 869,878 |
| 2016-04-25 | $42.11 | $42.38 | $41.91 | $42.23 | $21.12 | 600,520 |
| 2016-04-22 | $42.19 | $42.40 | $41.92 | $42.29 | $21.15 | 719,314 |
| 2016-04-21 | $42.54 | $42.74 | $42.05 | $42.16 | $21.08 | 1,113,800 |
| 2016-04-20 | $42.53 | $43.11 | $41.86 | $42.84 | $21.42 | 960,542 |
| 2016-04-19 | $42.42 | $42.54 | $42.03 | $42.47 | $21.24 | 742,144 |
| 2016-04-18 | $42.11 | $42.37 | $41.98 | $42.19 | $21.10 | 528,334 |
| 2016-04-15 | $42.16 | $42.22 | $41.87 | $42.17 | $21.09 | 1,041,374 |
| 2016-04-14 | $42.19 | $42.54 | $42.07 | $42.17 | $21.09 | 1,027,912 |
| 2016-04-13 | $41.88 | $42.12 | $41.62 | $42.11 | $21.06 | 914,630 |
| 2016-04-12 | $41.03 | $41.76 | $40.93 | $41.61 | $20.81 | 1,678,192 |
| 2016-04-11 | $40.83 | $41.40 | $40.70 | $40.92 | $20.46 | 1,461,132 |
| 2016-04-08 | $40.77 | $40.78 | $40.29 | $40.54 | $20.27 | 677,490 |
| 2016-04-07 | $40.81 | $40.87 | $40.22 | $40.46 | $20.23 | 872,016 |
| 2016-04-06 | $40.62 | $40.98 | $40.21 | $40.91 | $20.46 | 960,214 |
| 2016-04-05 | $40.29 | $40.73 | $39.98 | $40.52 | $20.26 | 1,068,048 |
| 2016-04-04 | $41.35 | $41.77 | $40.67 | $40.69 | $20.35 | 1,022,580 |
| 2016-04-01 | $40.64 | $41.27 | $40.39 | $41.19 | $20.60 | 1,212,614 |
| 2016-03-31 | $41.49 | $41.80 | $40.57 | $40.77 | $20.39 | 2,988,836 |
| 2016-03-30 | $41.49 | $41.78 | $41.23 | $41.61 | $20.81 | 808,046 |
| 2016-03-29 | $40.42 | $41.36 | $39.87 | $41.30 | $20.65 | 1,176,314 |
| 2016-03-28 | $40.95 | $41.21 | $39.86 | $40.42 | $20.21 | 1,166,040 |
| 2016-03-24 | $40.43 | $40.70 | $40.24 | $40.67 | $20.34 | 2,066,496 |
| 2016-03-23 | $40.99 | $41.09 | $40.60 | $40.68 | $20.34 | 1,127,014 |
| 2016-03-22 | $41.18 | $41.49 | $40.99 | $41.12 | $20.56 | 1,266,696 |
| 2016-03-21 | $40.46 | $41.53 | $39.95 | $41.38 | $20.69 | 2,940,484 |
| 2016-03-18 | $40.66 | $41.72 | $40.66 | $41.66 | $20.83 | 2,931,266 |
| 2016-03-17 | $40.87 | $41.27 | $40.73 | $40.74 | $20.37 | 2,295,788 |
| 2016-03-16 | $40.42 | $41.11 | $40.38 | $40.95 | $20.48 | 1,085,846 |
| 2016-03-15 | $40.29 | $40.77 | $40.11 | $40.48 | $20.24 | 1,293,216 |
| 2016-03-14 | $40.31 | $40.68 | $40.22 | $40.50 | $20.25 | 902,888 |
| 2016-03-11 | $40.23 | $40.51 | $39.89 | $40.40 | $20.20 | 1,129,262 |
| 2016-03-10 | $40.21 | $40.25 | $38.36 | $40.09 | $20.05 | 1,265,722 |
| 2016-03-09 | $39.89 | $40.20 | $39.51 | $40.14 | $20.07 | 1,347,872 |
| 2016-03-08 | $39.87 | $40.02 | $39.48 | $39.71 | $19.86 | 1,713,076 |
| 2016-03-07 | $39.41 | $40.09 | $38.77 | $39.91 | $19.96 | 1,602,760 |
| 2016-03-04 | $40.00 | $40.00 | $38.61 | $39.64 | $19.82 | 2,392,678 |
| 2016-03-03 | $39.51 | $39.89 | $39.19 | $39.89 | $19.95 | 1,612,610 |
| 2016-03-02 | $39.25 | $39.56 | $39.12 | $39.51 | $19.76 | 1,745,266 |
| 2016-03-01 | $38.02 | $39.43 | $37.80 | $39.39 | $19.70 | 1,952,170 |
| 2016-02-29 | $38.46 | $38.48 | $37.69 | $37.75 | $18.88 | 1,794,678 |
| 2016-02-26 | $38.27 | $38.62 | $38.00 | $38.51 | $19.26 | 1,862,956 |
| 2016-02-25 | $37.22 | $38.09 | $36.95 | $38.09 | $19.05 | 2,722,676 |
| 2016-02-24 | $36.13 | $36.93 | $35.15 | $36.77 | $18.39 | 2,965,836 |
| 2016-02-23 | $36.22 | $36.50 | $35.56 | $35.97 | $17.99 | 2,456,778 |
| 2016-02-22 | $36.24 | $36.40 | $35.86 | $36.21 | $18.11 | 773,696 |
| 2016-02-19 | $35.60 | $36.00 | $35.21 | $35.99 | $18.00 | 913,158 |
| 2016-02-18 | $36.06 | $36.06 | $35.54 | $35.75 | $17.88 | 1,074,334 |
| 2016-02-17 | $35.76 | $36.06 | $35.53 | $35.93 | $17.97 | 1,274,252 |
| 2016-02-16 | $35.17 | $35.71 | $33.65 | $35.53 | $17.77 | 1,757,946 |
| 2016-02-12 | $34.59 | $34.93 | $34.39 | $34.89 | $17.45 | 925,220 |
| 2016-02-11 | $33.82 | $34.49 | $33.18 | $34.30 | $17.15 | 1,403,724 |
| 2016-02-10 | $34.21 | $35.47 | $34.16 | $34.28 | $17.14 | 1,367,792 |
| 2016-02-09 | $33.20 | $34.36 | $33.12 | $34.11 | $17.06 | 3,632,044 |
| 2016-02-08 | $32.79 | $33.58 | $32.69 | $33.53 | $16.77 | 1,868,482 |
| 2016-02-05 | $34.00 | $34.08 | $33.07 | $33.18 | $16.59 | 2,424,920 |
| 2016-02-04 | $33.30 | $34.15 | $32.88 | $34.11 | $17.06 | 2,216,626 |
| 2016-02-03 | $33.36 | $33.48 | $32.83 | $33.34 | $16.67 | 1,634,774 |
| 2016-02-02 | $33.34 | $33.34 | $32.76 | $33.11 | $16.56 | 946,982 |
| 2016-02-01 | $33.25 | $33.76 | $33.05 | $33.54 | $16.77 | 841,916 |
| 2016-01-29 | $33.30 | $33.56 | $33.24 | $33.51 | $16.76 | 1,277,044 |
| 2016-01-28 | $33.31 | $33.57 | $32.62 | $33.23 | $16.62 | 1,620,978 |
| 2016-01-27 | $34.11 | $34.11 | $32.93 | $33.13 | $16.57 | 1,556,290 |
| 2016-01-26 | $33.62 | $34.18 | $33.34 | $34.17 | $17.09 | 1,090,096 |
| 2016-01-25 | $33.98 | $33.99 | $33.41 | $33.47 | $16.74 | 1,202,002 |
| 2016-01-22 | $33.38 | $34.13 | $33.38 | $34.07 | $17.04 | 1,835,458 |
| 2016-01-21 | $33.25 | $33.55 | $32.75 | $33.01 | $16.51 | 3,548,076 |
| 2016-01-20 | $32.94 | $33.61 | $32.26 | $33.15 | $16.58 | 1,956,216 |
| 2016-01-19 | $33.91 | $33.95 | $33.02 | $33.30 | $16.65 | 1,924,894 |
| 2016-01-15 | $33.80 | $34.02 | $33.26 | $33.71 | $16.86 | 1,896,840 |
| 2016-01-14 | $34.61 | $35.00 | $34.13 | $34.78 | $17.39 | 1,531,930 |
| 2016-01-13 | $35.24 | $35.35 | $34.43 | $34.51 | $17.26 | 1,841,800 |
| 2016-01-12 | $35.44 | $35.51 | $34.74 | $35.17 | $17.59 | 1,768,678 |
| 2016-01-11 | $35.20 | $35.37 | $34.67 | $35.13 | $17.57 | 2,066,610 |
| 2016-01-08 | $35.82 | $36.01 | $35.07 | $35.09 | $17.55 | 2,492,146 |
| 2016-01-07 | $36.51 | $36.77 | $35.51 | $35.66 | $17.83 | 3,479,136 |
| 2016-01-06 | $37.25 | $37.50 | $36.89 | $37.05 | $18.53 | 2,833,552 |
| 2016-01-05 | $37.92 | $38.14 | $37.67 | $37.74 | $18.87 | 3,660,230 |
| 2016-01-04 | $37.59 | $37.68 | $36.94 | $37.67 | $18.84 | 2,822,580 |
| 2015-12-31 | $38.08 | $38.50 | $37.92 | $38.01 | $19.01 | 3,078,896 |
| 2015-12-30 | $38.70 | $38.77 | $38.10 | $38.12 | $19.06 | 2,272,198 |
| 2015-12-29 | $38.54 | $38.93 | $38.49 | $38.82 | $19.41 | 3,165,234 |
| 2015-12-28 | $37.86 | $38.60 | $37.69 | $38.37 | $19.19 | 4,500,384 |
| 2015-12-24 | $38.39 | $38.50 | $37.28 | $38.29 | $19.15 | 4,443,990 |
| 2015-12-23 | $38.83 | $38.94 | $38.71 | $38.90 | $19.45 | 6,525,432 |
| 2015-12-22 | $38.72 | $38.88 | $38.40 | $38.79 | $19.40 | 6,666,734 |
| 2015-12-21 | $38.29 | $38.56 | $38.21 | $38.56 | $19.28 | 2,337,242 |
| 2015-12-18 | $38.31 | $38.46 | $38.08 | $38.11 | $19.06 | 4,923,802 |
| 2015-12-17 | $38.79 | $38.84 | $38.35 | $38.38 | $19.19 | 1,913,914 |
| 2015-12-16 | $38.87 | $38.87 | $38.38 | $38.69 | $19.35 | 1,982,298 |
| 2015-12-15 | $38.54 | $38.76 | $38.30 | $38.71 | $19.36 | 2,583,816 |
| 2015-12-14 | $38.36 | $38.48 | $38.01 | $38.32 | $19.16 | 1,517,596 |
| 2015-12-11 | $38.60 | $38.75 | $38.19 | $38.28 | $19.14 | 2,018,668 |
| 2015-12-10 | $38.88 | $39.22 | $38.80 | $38.86 | $19.43 | 2,852,450 |
| 2015-12-09 | $38.88 | $39.06 | $38.45 | $38.81 | $19.41 | 2,689,212 |
| 2015-12-08 | $38.80 | $39.07 | $38.69 | $38.96 | $19.48 | 1,485,968 |
| 2015-12-07 | $39.00 | $39.17 | $38.72 | $38.99 | $19.50 | 1,618,862 |
| 2015-12-04 | $38.97 | $39.12 | $38.70 | $39.04 | $19.52 | 1,953,434 |
| 2015-12-03 | $39.34 | $39.40 | $38.60 | $38.84 | $19.42 | 2,219,058 |
| 2015-12-02 | $39.40 | $39.40 | $39.10 | $39.25 | $19.63 | 2,433,982 |
| 2015-12-01 | $39.67 | $39.70 | $39.23 | $39.36 | $19.68 | 2,728,294 |
| 2015-11-30 | $39.76 | $39.84 | $39.42 | $39.47 | $19.74 | 2,064,218 |
| 2015-11-27 | $39.57 | $39.69 | $39.35 | $39.67 | $19.84 | 1,429,970 |
| 2015-11-25 | $39.31 | $39.86 | $39.27 | $39.58 | $19.79 | 4,591,882 |
| 2015-11-24 | $39.75 | $39.75 | $38.60 | $39.13 | $19.57 | 6,532,004 |
| 2015-11-23 | $36.95 | $37.33 | $36.60 | $37.20 | $18.60 | 1,396,230 |
| 2015-11-20 | $36.78 | $36.83 | $36.53 | $36.70 | $18.35 | 1,011,956 |
| 2015-11-19 | $36.42 | $36.69 | $36.26 | $36.60 | $18.30 | 1,247,960 |
| 2015-11-18 | $36.09 | $36.43 | $35.80 | $36.40 | $18.20 | 919,402 |
| 2015-11-17 | $35.94 | $36.56 | $35.67 | $35.92 | $17.96 | 1,095,158 |
| 2015-11-16 | $35.54 | $35.81 | $35.43 | $35.81 | $17.91 | 1,004,914 |
| 2015-11-13 | $35.83 | $35.89 | $35.55 | $35.68 | $17.84 | 976,874 |
| 2015-11-12 | $36.33 | $36.94 | $35.77 | $35.82 | $17.91 | 1,133,900 |
| 2015-11-11 | $36.87 | $36.91 | $36.39 | $36.53 | $18.27 | 1,310,244 |
| 2015-11-10 | $36.97 | $37.14 | $36.71 | $36.91 | $18.46 | 1,294,368 |
| 2015-11-09 | $37.10 | $37.10 | $36.69 | $37.04 | $18.52 | 1,635,650 |
| 2015-11-06 | $36.96 | $37.23 | $36.85 | $37.10 | $18.55 | 1,357,908 |
| 2015-11-05 | $36.77 | $37.09 | $36.51 | $37.07 | $18.54 | 1,304,850 |
| 2015-11-04 | $36.75 | $36.82 | $36.37 | $36.65 | $18.33 | 1,313,418 |
| 2015-11-03 | $36.63 | $36.71 | $36.30 | $36.61 | $18.31 | 1,143,052 |
| 2015-11-02 | $36.30 | $36.83 | $36.26 | $36.73 | $18.37 | 1,878,610 |
| 2015-10-30 | $36.01 | $36.39 | $35.11 | $36.21 | $18.11 | 1,585,824 |
| 2015-10-29 | $35.84 | $36.11 | $35.66 | $36.07 | $18.04 | 495,976 |
| 2015-10-28 | $35.74 | $36.00 | $35.44 | $36.00 | $18.00 | 640,858 |
| 2015-10-27 | $35.69 | $35.96 | $35.20 | $35.51 | $17.76 | 792,894 |
| 2015-10-26 | $35.60 | $35.99 | $35.40 | $35.89 | $17.95 | 786,848 |
| 2015-10-23 | $35.72 | $35.80 | $35.41 | $35.71 | $17.86 | 722,890 |
| 2015-10-22 | $35.52 | $35.75 | $35.13 | $35.42 | $17.71 | 1,004,578 |
| 2015-10-21 | $35.50 | $35.50 | $35.23 | $35.30 | $17.65 | 817,796 |
| 2015-10-20 | $35.08 | $35.44 | $35.01 | $35.28 | $17.64 | 725,972 |
| 2015-10-19 | $34.69 | $35.26 | $34.19 | $35.06 | $17.53 | 1,744,734 |
| 2015-10-16 | $34.70 | $34.93 | $34.54 | $34.76 | $17.38 | 759,884 |
| 2015-10-15 | $34.58 | $34.75 | $34.16 | $34.75 | $17.38 | 877,480 |
| 2015-10-14 | $34.74 | $34.84 | $34.33 | $34.41 | $17.21 | 686,452 |
| 2015-10-13 | $34.93 | $35.15 | $34.64 | $34.72 | $17.36 | 873,226 |
| 2015-10-12 | $34.75 | $35.02 | $34.55 | $34.94 | $17.47 | 801,804 |
| 2015-10-09 | $34.88 | $34.96 | $34.52 | $34.79 | $17.40 | 1,399,340 |
| 2015-10-08 | $34.80 | $35.05 | $34.50 | $34.85 | $17.43 | 1,772,860 |
| 2015-10-07 | $34.76 | $35.02 | $34.58 | $34.84 | $17.42 | 930,714 |
| 2015-10-06 | $34.80 | $34.92 | $34.58 | $34.64 | $17.32 | 1,129,948 |
| 2015-10-05 | $34.28 | $34.95 | $34.25 | $34.80 | $17.40 | 1,187,590 |
| 2015-10-02 | $32.79 | $33.98 | $32.79 | $33.98 | $16.99 | 1,345,686 |
| 2015-10-01 | $32.86 | $33.52 | $32.60 | $33.44 | $16.72 | 1,091,554 |
| 2015-09-30 | $33.70 | $33.83 | $32.85 | $32.90 | $16.45 | 1,907,458 |
| 2015-09-29 | $33.46 | $33.68 | $33.28 | $33.39 | $16.70 | 1,167,164 |
| 2015-09-28 | $34.03 | $34.11 | $33.30 | $33.46 | $16.73 | 1,031,040 |
| 2015-09-25 | $33.95 | $34.59 | $33.28 | $34.20 | $17.10 | 1,079,912 |
| 2015-09-24 | $33.92 | $33.99 | $33.54 | $33.83 | $16.92 | 816,082 |
| 2015-09-23 | $34.68 | $35.41 | $33.29 | $34.09 | $17.05 | 1,557,952 |
| 2015-09-22 | $34.76 | $34.87 | $34.25 | $34.37 | $17.19 | 1,127,860 |
| 2015-09-21 | $34.98 | $35.42 | $34.91 | $35.09 | $17.55 | 763,342 |
| 2015-09-18 | $34.80 | $35.25 | $34.71 | $34.76 | $17.38 | 2,815,200 |
| 2015-09-17 | $35.32 | $35.65 | $35.19 | $35.29 | $17.65 | 804,090 |
| 2015-09-16 | $35.24 | $35.38 | $35.03 | $35.32 | $17.66 | 735,244 |
| 2015-09-15 | $34.71 | $35.27 | $34.57 | $35.21 | $17.61 | 1,041,866 |
| 2015-09-14 | $35.09 | $35.21 | $34.62 | $34.69 | $17.35 | 736,446 |
| 2015-09-11 | $34.98 | $35.19 | $34.72 | $35.04 | $17.52 | 362,124 |
| 2015-09-10 | $34.93 | $35.34 | $34.90 | $35.11 | $17.56 | 659,734 |
| 2015-09-09 | $35.42 | $35.50 | $34.89 | $34.96 | $17.48 | 490,910 |
| 2015-09-08 | $35.36 | $35.42 | $34.80 | $35.35 | $17.68 | 926,830 |
| 2015-09-04 | $34.45 | $35.00 | $34.23 | $34.88 | $17.44 | 759,298 |
| 2015-09-03 | $35.11 | $35.28 | $34.76 | $34.87 | $17.44 | 575,560 |
| 2015-09-02 | $34.17 | $35.05 | $34.03 | $35.02 | $17.51 | 1,133,164 |
Copart Inc (CPRT) News Headlines
.jpg)
Stocks making the biggest moves after hours: Celsius, Dropbox, Block and more
See which stocks are posting big moves after the bell.
cnbc.com Feb. 20, 2025Recent Copart Inc (CPRT) News
Similar Companies to Copart Inc (CPRT) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |