Cisco Systems Inc (CSCO) Exchange: NASDAQ
Data as of May 2, 2025
$56.71 ($0.42) 0.75%
Cisco Systems Inc - Daily Information
Click for more stock information on Cisco Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $56.21 |
| Previous Close | $56.71 |
| High | $56.78 |
| Low | $56.07 |
| Adjusted Open | $56.21 |
| Previous Adjusted Close | $56.71 |
| Adjusted High | $56.78 |
| Adjusted Low | $56.07 |
About Cisco Systems Inc (CSCO)
Cisco Systems, Inc. is an American multinational technology conglomerate headquartered in San Jose, California, in the center of Silicon Valley. Since its inception, Cisco has been at the forefront of innovation and technology with an extensive array of products and solutions. Ciscoâs success comes from unparalleled technological advances, acquisitions of innovative companies, and its unwavering commitment to customer success. Over the past two decades, Cisco has transformed itself from a local hardware distributor to one of the world's leading internetworking companies, offering networking, voice, storage, security, and software solutions. Today, Ciscoâs portfolio of products, services, and support has grown exponentially to help businesses and individuals deploy, manage, and secure their networks.
Invest in Cisco Systems Inc (CSCO)
Historical Stock Data for Cisco Systems Inc (CSCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $56.21 | $56.78 | $56.07 | $56.71 | $56.71 | 16,493,787 |
| 2025-04-24 | $55.30 | $56.57 | $55.16 | $56.29 | $56.29 | 22,782,315 |
| 2025-04-23 | $56.15 | $56.98 | $55.50 | $55.63 | $55.63 | 27,398,076 |
| 2025-04-22 | $55.22 | $55.28 | $54.59 | $55.04 | $55.04 | 19,961,797 |
| 2025-04-21 | $55.16 | $55.33 | $53.83 | $54.37 | $54.37 | 15,578,781 |
| 2025-04-17 | $56.20 | $56.41 | $55.69 | $55.76 | $55.76 | 15,910,364 |
| 2025-04-16 | $56.57 | $57.08 | $55.42 | $55.76 | $55.76 | 20,551,318 |
| 2025-04-15 | $57.87 | $57.91 | $57.06 | $57.20 | $57.20 | 18,543,575 |
| 2025-04-14 | $57.89 | $58.21 | $57.10 | $57.41 | $57.41 | 15,657,742 |
| 2025-04-11 | $56.67 | $57.80 | $56.28 | $57.33 | $57.33 | 22,905,849 |
| 2025-04-10 | $57.82 | $57.94 | $55.00 | $56.59 | $56.59 | 31,964,574 |
| 2025-04-09 | $53.08 | $58.43 | $52.67 | $58.13 | $58.13 | 53,380,792 |
| 2025-04-08 | $54.74 | $55.87 | $52.72 | $53.19 | $53.19 | 37,376,985 |
| 2025-04-07 | $53.38 | $56.12 | $52.11 | $54.41 | $54.41 | 46,816,197 |
| 2025-04-04 | $56.66 | $57.47 | $54.44 | $54.54 | $54.54 | 42,924,448 |
| 2025-04-03 | $59.38 | $59.92 | $57.26 | $57.31 | $57.31 | 39,828,306 |
| 2025-04-02 | $61.20 | $61.87 | $61.10 | $61.82 | $61.38 | 18,610,686 |
| 2025-04-01 | $61.38 | $62.04 | $61.06 | $61.80 | $61.36 | 17,381,449 |
| 2025-03-31 | $60.63 | $61.90 | $60.24 | $61.71 | $61.27 | 29,335,721 |
| 2025-03-28 | $61.66 | $61.78 | $60.51 | $60.86 | $60.86 | 24,931,721 |
| 2025-03-27 | $61.89 | $61.98 | $61.33 | $61.40 | $61.40 | 25,720,164 |
| 2025-03-26 | $61.03 | $61.84 | $61.01 | $61.80 | $61.80 | 28,472,454 |
| 2025-03-25 | $60.84 | $61.21 | $60.70 | $60.99 | $60.99 | 20,877,635 |
| 2025-03-24 | $61.04 | $61.38 | $60.88 | $60.97 | $60.97 | 28,335,642 |
| 2025-03-21 | $60.17 | $60.40 | $59.43 | $60.30 | $60.30 | 65,935,195 |
| 2025-03-20 | $60.48 | $61.02 | $60.34 | $60.62 | $60.62 | 16,528,566 |
| 2025-03-19 | $60.63 | $61.58 | $60.50 | $61.12 | $61.12 | 15,488,782 |
| 2025-03-18 | $60.67 | $60.80 | $59.67 | $60.30 | $60.30 | 16,668,982 |
| 2025-03-17 | $60.40 | $61.21 | $60.34 | $60.89 | $60.89 | 15,335,820 |
| 2025-03-14 | $60.32 | $60.62 | $59.92 | $60.50 | $60.50 | 16,250,727 |
| 2025-03-13 | $60.41 | $60.49 | $59.23 | $59.67 | $59.67 | 16,463,327 |
| 2025-03-12 | $60.96 | $61.18 | $60.25 | $60.46 | $60.46 | 18,935,337 |
| 2025-03-11 | $62.28 | $62.38 | $60.53 | $60.67 | $60.67 | 25,787,410 |
| 2025-03-10 | $63.48 | $63.69 | $61.68 | $62.06 | $62.06 | 27,289,608 |
| 2025-03-07 | $62.90 | $64.17 | $62.19 | $63.94 | $63.94 | 21,154,785 |
| 2025-03-06 | $63.80 | $64.02 | $62.76 | $63.41 | $63.41 | 23,155,124 |
| 2025-03-05 | $63.23 | $64.18 | $62.80 | $63.96 | $63.96 | 14,931,472 |
| 2025-03-04 | $63.74 | $63.91 | $62.61 | $63.26 | $63.26 | 24,588,330 |
| 2025-03-03 | $64.39 | $64.88 | $63.19 | $63.48 | $63.48 | 21,801,298 |
| 2025-02-28 | $63.93 | $64.16 | $62.83 | $64.11 | $64.11 | 26,711,832 |
| 2025-02-27 | $64.77 | $65.29 | $63.75 | $63.81 | $63.81 | 24,695,609 |
| 2025-02-26 | $64.05 | $64.78 | $63.94 | $64.08 | $64.08 | 13,452,344 |
| 2025-02-25 | $64.60 | $64.64 | $63.32 | $64.27 | $64.27 | 22,100,075 |
| 2025-02-24 | $64.43 | $64.58 | $63.15 | $63.24 | $63.24 | 17,287,523 |
| 2025-02-21 | $64.68 | $64.96 | $63.88 | $63.98 | $63.98 | 18,686,778 |
| 2025-02-20 | $64.96 | $65.23 | $64.27 | $64.67 | $64.67 | 14,821,557 |
| 2025-02-19 | $64.52 | $64.96 | $64.29 | $64.84 | $64.84 | 14,164,064 |
| 2025-02-18 | $65.30 | $66.25 | $64.43 | $64.59 | $64.59 | 22,047,470 |
| 2025-02-14 | $63.79 | $65.07 | $63.44 | $64.87 | $64.87 | 23,693,320 |
| 2025-02-13 | $66.10 | $66.50 | $62.72 | $63.84 | $63.84 | 43,257,663 |
| 2025-02-12 | $61.44 | $62.56 | $61.20 | $62.53 | $62.53 | 30,116,284 |
| 2025-02-11 | $62.53 | $62.80 | $62.18 | $62.43 | $62.43 | 17,702,464 |
| 2025-02-10 | $63.12 | $63.15 | $62.38 | $62.81 | $62.81 | 15,816,237 |
| 2025-02-07 | $62.74 | $63.25 | $62.21 | $62.27 | $62.27 | 23,861,029 |
| 2025-02-06 | $62.82 | $62.91 | $62.07 | $62.27 | $62.27 | 15,521,841 |
| 2025-02-05 | $61.45 | $62.71 | $61.30 | $62.57 | $62.57 | 19,008,323 |
| 2025-02-04 | $60.84 | $61.59 | $60.73 | $61.34 | $61.34 | 12,742,713 |
| 2025-02-03 | $60.19 | $61.26 | $59.55 | $61.04 | $61.04 | 20,375,707 |
| 2025-01-31 | $60.53 | $61.19 | $60.46 | $60.60 | $60.60 | 16,555,695 |
| 2025-01-30 | $60.47 | $61.08 | $60.25 | $60.47 | $60.47 | 17,079,036 |
| 2025-01-29 | $59.95 | $60.54 | $59.51 | $59.55 | $59.55 | 17,925,289 |
| 2025-01-28 | $59.02 | $59.56 | $58.92 | $59.43 | $59.43 | 25,473,316 |
| 2025-01-27 | $61.39 | $61.46 | $58.76 | $59.08 | $59.08 | 33,730,340 |
| 2025-01-24 | $62.06 | $62.29 | $61.86 | $62.23 | $62.23 | 17,232,945 |
| 2025-01-23 | $61.80 | $62.32 | $61.38 | $62.23 | $62.23 | 14,212,046 |
| 2025-01-22 | $61.04 | $61.76 | $60.99 | $61.63 | $61.63 | 19,436,629 |
| 2025-01-21 | $60.47 | $61.33 | $60.28 | $61.03 | $61.03 | 18,623,768 |
| 2025-01-17 | $60.76 | $60.95 | $60.20 | $60.23 | $60.23 | 23,876,379 |
| 2025-01-16 | $60.18 | $60.45 | $59.78 | $59.82 | $59.82 | 18,445,709 |
| 2025-01-15 | $59.86 | $60.34 | $59.59 | $59.98 | $59.98 | 19,185,137 |
| 2025-01-14 | $58.97 | $59.34 | $58.75 | $59.33 | $59.33 | 16,715,456 |
| 2025-01-13 | $58.92 | $58.93 | $58.17 | $58.76 | $58.76 | 19,340,695 |
| 2025-01-10 | $58.79 | $59.06 | $58.54 | $58.74 | $58.74 | 17,274,459 |
| 2025-01-08 | $58.89 | $59.24 | $58.27 | $59.20 | $59.20 | 14,400,335 |
| 2025-01-07 | $58.97 | $59.25 | $58.65 | $58.93 | $58.93 | 16,863,781 |
| 2025-01-06 | $58.91 | $59.58 | $58.59 | $58.77 | $58.77 | 18,543,298 |
| 2025-01-03 | $58.84 | $59.17 | $58.36 | $58.86 | $58.86 | 18,859,541 |
| 2025-01-02 | $59.27 | $59.68 | $58.57 | $59.10 | $58.70 | 16,144,281 |
| 2024-12-31 | $59.22 | $59.38 | $58.77 | $59.20 | $58.80 | 14,173,022 |
| 2024-12-30 | $59.09 | $59.39 | $58.41 | $59.19 | $59.19 | 12,929,853 |
| 2024-12-27 | $59.57 | $60.02 | $59.14 | $59.61 | $59.61 | 13,021,411 |
| 2024-12-26 | $59.62 | $60.06 | $59.40 | $59.98 | $59.98 | 8,526,942 |
| 2024-12-24 | $58.80 | $59.85 | $58.80 | $59.85 | $59.85 | 9,922,346 |
| 2024-12-23 | $58.13 | $59.02 | $58.12 | $58.98 | $58.98 | 18,671,217 |
| 2024-12-20 | $57.57 | $58.78 | $57.27 | $58.52 | $58.52 | 69,544,629 |
| 2024-12-19 | $57.39 | $58.14 | $57.34 | $57.63 | $57.63 | 21,947,824 |
| 2024-12-18 | $58.71 | $58.71 | $57.48 | $57.53 | $57.53 | 24,195,146 |
| 2024-12-17 | $58.38 | $59.07 | $58.17 | $58.52 | $58.52 | 24,912,522 |
| 2024-12-16 | $58.47 | $58.49 | $57.85 | $58.35 | $58.35 | 26,883,236 |
| 2024-12-13 | $58.62 | $58.94 | $58.38 | $58.62 | $58.62 | 14,129,777 |
| 2024-12-12 | $58.69 | $59.74 | $58.63 | $58.85 | $58.85 | 17,704,609 |
| 2024-12-11 | $58.88 | $58.96 | $58.31 | $58.59 | $58.59 | 26,842,940 |
| 2024-12-10 | $58.50 | $58.86 | $58.13 | $58.72 | $58.72 | 14,480,185 |
| 2024-12-09 | $59.83 | $59.88 | $58.86 | $58.95 | $58.95 | 16,517,459 |
| 2024-12-06 | $60.00 | $60.08 | $59.77 | $59.89 | $59.89 | 14,623,064 |
| 2024-12-05 | $59.79 | $60.23 | $59.70 | $60.02 | $60.02 | 19,121,697 |
| 2024-12-04 | $59.64 | $59.84 | $59.27 | $59.62 | $59.62 | 16,872,103 |
| 2024-12-03 | $59.43 | $59.53 | $59.17 | $59.48 | $59.48 | 11,746,006 |
| 2024-12-02 | $59.25 | $59.70 | $59.14 | $59.43 | $59.43 | 15,645,437 |
| 2024-11-29 | $59.07 | $59.59 | $59.04 | $59.21 | $59.21 | 11,578,778 |
| 2024-11-27 | $59.61 | $59.87 | $58.93 | $59.29 | $59.29 | 12,703,322 |
| 2024-11-26 | $59.00 | $59.64 | $58.94 | $59.59 | $59.59 | 14,209,693 |
| 2024-11-25 | $58.65 | $58.96 | $58.26 | $58.74 | $58.74 | 52,408,187 |
| 2024-11-22 | $57.59 | $58.70 | $57.46 | $58.55 | $58.55 | 14,952,324 |
| 2024-11-21 | $57.29 | $57.93 | $57.10 | $57.56 | $57.56 | 16,162,444 |
| 2024-11-20 | $56.84 | $57.50 | $56.61 | $57.50 | $57.50 | 15,344,952 |
| 2024-11-19 | $56.68 | $57.04 | $56.35 | $57.01 | $57.01 | 17,476,186 |
| 2024-11-18 | $57.55 | $57.99 | $57.23 | $57.31 | $57.31 | 23,744,367 |
| 2024-11-15 | $57.45 | $58.10 | $57.23 | $57.46 | $57.46 | 28,173,705 |
| 2024-11-14 | $58.99 | $58.99 | $57.52 | $57.92 | $57.92 | 33,747,654 |
| 2024-11-13 | $58.15 | $59.28 | $57.84 | $59.18 | $59.18 | 36,350,607 |
| 2024-11-12 | $58.76 | $59.04 | $58.43 | $58.71 | $58.71 | 16,609,357 |
| 2024-11-11 | $59.00 | $59.38 | $58.36 | $58.63 | $58.63 | 17,826,977 |
| 2024-11-08 | $58.09 | $58.20 | $57.66 | $58.06 | $58.06 | 17,517,686 |
| 2024-11-07 | $57.80 | $58.30 | $57.54 | $58.08 | $58.08 | 17,880,234 |
| 2024-11-06 | $57.19 | $58.09 | $56.96 | $57.87 | $57.87 | 20,506,037 |
| 2024-11-05 | $55.90 | $56.27 | $55.50 | $56.16 | $56.16 | 10,183,605 |
| 2024-11-04 | $55.45 | $55.91 | $55.12 | $55.83 | $55.83 | 13,269,890 |
| 2024-11-01 | $54.74 | $55.81 | $54.53 | $55.50 | $55.50 | 19,235,612 |
| 2024-10-31 | $55.43 | $55.51 | $54.71 | $54.77 | $54.77 | 21,862,993 |
| 2024-10-30 | $55.57 | $56.04 | $55.37 | $55.59 | $55.59 | 12,786,582 |
| 2024-10-29 | $55.37 | $56.11 | $55.27 | $55.68 | $55.68 | 18,810,078 |
| 2024-10-28 | $55.90 | $55.98 | $55.21 | $55.28 | $55.28 | 12,912,311 |
| 2024-10-25 | $56.25 | $56.63 | $55.67 | $55.74 | $55.74 | 14,680,466 |
| 2024-10-24 | $56.38 | $56.55 | $55.81 | $55.96 | $55.96 | 14,699,588 |
| 2024-10-23 | $56.16 | $56.59 | $55.99 | $56.28 | $56.28 | 18,722,973 |
| 2024-10-22 | $56.00 | $56.90 | $55.86 | $56.60 | $56.60 | 14,956,301 |
| 2024-10-21 | $56.69 | $57.06 | $56.51 | $56.59 | $56.59 | 14,083,608 |
| 2024-10-18 | $56.41 | $56.87 | $56.21 | $56.76 | $56.76 | 17,679,841 |
| 2024-10-17 | $56.38 | $56.58 | $55.85 | $56.40 | $56.40 | 18,383,351 |
| 2024-10-16 | $55.00 | $56.41 | $54.83 | $56.38 | $56.38 | 32,382,277 |
| 2024-10-15 | $54.42 | $54.61 | $53.92 | $54.08 | $54.08 | 20,066,281 |
| 2024-10-14 | $54.31 | $54.41 | $53.79 | $54.27 | $54.27 | 11,428,687 |
| 2024-10-11 | $53.52 | $54.33 | $53.52 | $54.25 | $54.25 | 12,704,525 |
| 2024-10-10 | $53.70 | $53.81 | $53.42 | $53.54 | $53.54 | 9,377,463 |
| 2024-10-09 | $52.65 | $53.68 | $52.54 | $53.56 | $53.56 | 10,586,120 |
| 2024-10-08 | $52.64 | $52.77 | $52.20 | $52.73 | $52.73 | 12,365,166 |
| 2024-10-07 | $52.58 | $52.85 | $52.37 | $52.51 | $52.51 | 10,941,700 |
| 2024-10-04 | $52.80 | $52.91 | $52.41 | $52.75 | $52.75 | 11,728,606 |
| 2024-10-03 | $52.19 | $52.66 | $52.16 | $52.43 | $52.43 | 11,029,127 |
| 2024-10-02 | $52.40 | $52.84 | $52.13 | $52.62 | $52.62 | 11,071,270 |
| 2024-10-01 | $53.11 | $53.20 | $52.31 | $52.74 | $52.34 | 16,621,842 |
| 2024-09-30 | $53.02 | $53.31 | $52.65 | $53.22 | $52.82 | 17,807,632 |
| 2024-09-27 | $53.04 | $53.22 | $52.86 | $53.02 | $53.02 | 13,868,340 |
| 2024-09-26 | $53.00 | $53.29 | $52.76 | $52.85 | $52.85 | 18,374,000 |
| 2024-09-25 | $52.57 | $52.73 | $52.37 | $52.65 | $52.65 | 22,422,194 |
| 2024-09-24 | $52.21 | $52.57 | $52.01 | $52.52 | $52.52 | 25,817,200 |
| 2024-09-23 | $52.06 | $52.44 | $51.89 | $52.19 | $52.19 | 18,343,362 |
| 2024-09-20 | $51.45 | $52.33 | $51.42 | $51.97 | $51.97 | 44,096,635 |
| 2024-09-19 | $51.41 | $51.72 | $51.15 | $51.44 | $51.44 | 16,273,986 |
| 2024-09-18 | $50.39 | $51.14 | $50.27 | $50.57 | $50.57 | 12,697,695 |
| 2024-09-17 | $51.02 | $51.42 | $50.57 | $50.61 | $50.61 | 13,230,265 |
| 2024-09-16 | $49.88 | $51.07 | $49.78 | $51.03 | $51.03 | 16,668,244 |
| 2024-09-13 | $49.74 | $50.06 | $49.67 | $49.80 | $49.80 | 10,168,934 |
| 2024-09-12 | $49.09 | $49.64 | $48.86 | $49.61 | $49.61 | 13,236,852 |
| 2024-09-11 | $48.75 | $49.21 | $47.85 | $49.11 | $49.11 | 15,106,553 |
| 2024-09-10 | $48.79 | $48.97 | $48.44 | $48.79 | $48.79 | 11,754,935 |
| 2024-09-09 | $48.47 | $49.15 | $48.26 | $48.70 | $48.70 | 18,677,582 |
| 2024-09-06 | $48.87 | $49.23 | $48.20 | $48.50 | $48.50 | 21,040,496 |
| 2024-09-05 | $49.50 | $49.65 | $48.94 | $49.13 | $49.13 | 16,311,956 |
| 2024-09-04 | $49.82 | $50.04 | $49.58 | $49.70 | $49.70 | 15,168,642 |
| 2024-09-03 | $50.31 | $50.50 | $49.90 | $50.06 | $50.06 | 14,918,584 |
| 2024-08-30 | $50.55 | $50.69 | $50.07 | $50.54 | $50.54 | 15,615,756 |
| 2024-08-29 | $49.97 | $50.82 | $49.88 | $50.39 | $50.39 | 16,324,066 |
| 2024-08-28 | $50.45 | $50.57 | $49.41 | $49.85 | $49.85 | 14,571,378 |
| 2024-08-27 | $50.67 | $50.84 | $50.40 | $50.71 | $50.71 | 10,243,884 |
| 2024-08-26 | $50.79 | $51.02 | $50.72 | $50.79 | $50.79 | 12,016,800 |
| 2024-08-23 | $50.51 | $50.77 | $50.32 | $50.74 | $50.74 | 16,474,069 |
| 2024-08-22 | $50.72 | $50.93 | $50.18 | $50.22 | $50.22 | 19,143,128 |
| 2024-08-21 | $50.29 | $50.55 | $50.03 | $50.45 | $50.45 | 21,177,597 |
| 2024-08-20 | $49.98 | $50.37 | $49.60 | $50.24 | $50.24 | 18,697,264 |
| 2024-08-19 | $49.33 | $49.99 | $49.30 | $49.98 | $49.98 | 16,436,577 |
| 2024-08-16 | $48.64 | $49.73 | $48.50 | $49.46 | $49.46 | 27,424,886 |
| 2024-08-15 | $48.75 | $50.28 | $48.16 | $48.53 | $48.53 | 45,976,376 |
| 2024-08-14 | $45.14 | $45.74 | $45.04 | $45.44 | $45.44 | 30,675,615 |
| 2024-08-13 | $44.98 | $45.39 | $44.89 | $45.37 | $45.37 | 20,976,915 |
| 2024-08-12 | $45.53 | $45.74 | $44.50 | $44.86 | $44.86 | 20,289,549 |
| 2024-08-09 | $45.70 | $46.06 | $45.24 | $45.47 | $45.47 | 21,217,648 |
| 2024-08-08 | $45.28 | $46.27 | $45.28 | $45.83 | $45.83 | 18,369,103 |
| 2024-08-07 | $45.42 | $46.21 | $45.09 | $45.12 | $45.12 | 18,301,125 |
| 2024-08-06 | $44.75 | $45.74 | $44.64 | $45.16 | $45.16 | 20,524,013 |
| 2024-08-05 | $46.55 | $46.68 | $44.69 | $44.74 | $44.74 | 29,669,600 |
| 2024-08-02 | $47.68 | $47.75 | $46.35 | $46.66 | $46.66 | 24,000,150 |
| 2024-08-01 | $48.62 | $48.72 | $47.20 | $47.39 | $47.39 | 18,837,522 |
| 2024-07-31 | $48.41 | $48.77 | $48.24 | $48.45 | $48.45 | 19,953,598 |
| 2024-07-30 | $48.19 | $48.55 | $47.89 | $48.14 | $48.14 | 20,165,993 |
| 2024-07-29 | $47.82 | $48.21 | $47.44 | $47.99 | $47.99 | 11,475,670 |
| 2024-07-26 | $47.32 | $48.01 | $47.24 | $47.88 | $47.88 | 16,104,858 |
| 2024-07-25 | $47.37 | $48.19 | $47.06 | $47.24 | $47.24 | 20,631,194 |
| 2024-07-24 | $46.54 | $47.04 | $46.24 | $46.85 | $46.85 | 25,318,239 |
| 2024-07-23 | $46.75 | $46.78 | $46.34 | $46.36 | $46.36 | 16,372,011 |
| 2024-07-22 | $47.32 | $47.38 | $46.77 | $46.82 | $46.82 | 19,899,394 |
| 2024-07-19 | $48.09 | $48.10 | $47.14 | $47.32 | $47.32 | 18,289,179 |
| 2024-07-18 | $48.15 | $48.64 | $47.98 | $48.04 | $48.04 | 18,462,469 |
| 2024-07-17 | $47.46 | $48.74 | $47.35 | $48.52 | $48.52 | 26,638,650 |
| 2024-07-16 | $47.45 | $47.97 | $47.22 | $47.42 | $47.42 | 17,037,334 |
| 2024-07-15 | $47.41 | $47.49 | $46.79 | $47.40 | $47.40 | 15,925,934 |
| 2024-07-12 | $46.78 | $47.86 | $46.65 | $47.38 | $47.38 | 20,936,110 |
| 2024-07-11 | $46.18 | $46.91 | $46.18 | $46.76 | $46.76 | 19,748,697 |
| 2024-07-10 | $46.06 | $46.29 | $45.83 | $46.27 | $46.27 | 18,737,313 |
| 2024-07-09 | $46.00 | $46.10 | $45.65 | $45.80 | $45.80 | 17,346,619 |
| 2024-07-08 | $46.35 | $46.78 | $45.95 | $46.06 | $46.06 | 18,473,182 |
| 2024-07-05 | $46.43 | $46.76 | $46.31 | $46.65 | $46.65 | 14,692,599 |
| 2024-07-03 | $47.15 | $47.52 | $47.04 | $47.09 | $46.69 | 8,118,296 |
| 2024-07-02 | $47.40 | $47.79 | $46.96 | $47.28 | $47.28 | 19,794,236 |
| 2024-07-01 | $47.48 | $47.84 | $47.35 | $47.52 | $47.52 | 17,776,003 |
| 2024-06-28 | $47.55 | $47.86 | $47.34 | $47.51 | $47.51 | 23,921,057 |
| 2024-06-27 | $46.78 | $47.51 | $46.77 | $47.45 | $47.45 | 16,541,896 |
| 2024-06-26 | $47.06 | $47.41 | $46.80 | $46.86 | $46.86 | 13,981,318 |
| 2024-06-25 | $47.27 | $47.82 | $46.99 | $47.38 | $47.38 | 17,793,635 |
| 2024-06-24 | $47.49 | $47.78 | $47.02 | $47.28 | $47.28 | 19,136,152 |
| 2024-06-21 | $47.10 | $47.84 | $47.05 | $47.29 | $47.29 | 65,576,288 |
| 2024-06-20 | $45.91 | $46.87 | $45.86 | $46.72 | $46.72 | 25,613,165 |
| 2024-06-18 | $45.50 | $45.99 | $45.50 | $45.97 | $45.97 | 17,627,022 |
| 2024-06-17 | $45.40 | $45.71 | $44.95 | $45.69 | $45.69 | 16,381,952 |
| 2024-06-14 | $45.32 | $45.71 | $44.97 | $45.68 | $45.68 | 15,274,176 |
| 2024-06-13 | $45.42 | $45.55 | $45.12 | $45.52 | $45.52 | 16,149,013 |
| 2024-06-12 | $45.99 | $46.08 | $45.39 | $45.62 | $45.62 | 16,803,099 |
| 2024-06-11 | $45.69 | $45.93 | $45.36 | $45.77 | $45.77 | 17,450,742 |
| 2024-06-10 | $45.80 | $45.86 | $45.27 | $45.85 | $45.85 | 13,404,610 |
| 2024-06-07 | $45.95 | $46.29 | $45.79 | $45.84 | $45.84 | 15,734,605 |
| 2024-06-06 | $45.94 | $46.39 | $45.78 | $46.23 | $46.23 | 15,456,061 |
| 2024-06-05 | $47.52 | $47.63 | $45.64 | $46.02 | $46.02 | 28,746,399 |
| 2024-06-04 | $46.65 | $47.60 | $46.51 | $47.42 | $47.42 | 20,639,275 |
| 2024-06-03 | $46.72 | $46.77 | $46.28 | $46.65 | $46.65 | 23,294,994 |
| 2024-05-31 | $46.14 | $46.57 | $46.01 | $46.50 | $46.50 | 39,255,600 |
| 2024-05-30 | $46.10 | $46.46 | $46.00 | $46.12 | $46.12 | 19,898,124 |
| 2024-05-29 | $45.90 | $46.33 | $45.85 | $46.08 | $46.08 | 16,001,096 |
| 2024-05-28 | $46.15 | $46.89 | $45.98 | $46.28 | $46.28 | 18,178,769 |
| 2024-05-24 | $46.63 | $46.80 | $46.38 | $46.42 | $46.42 | 11,941,076 |
| 2024-05-23 | $47.15 | $47.19 | $46.51 | $46.60 | $46.60 | 18,837,547 |
| 2024-05-22 | $47.10 | $47.84 | $47.04 | $47.43 | $47.43 | 19,940,627 |
| 2024-05-21 | $47.12 | $47.15 | $46.61 | $46.94 | $46.94 | 25,172,249 |
| 2024-05-20 | $48.00 | $48.07 | $47.01 | $47.13 | $47.13 | 22,040,663 |
| 2024-05-17 | $48.26 | $48.56 | $48.11 | $48.17 | $48.17 | 22,020,305 |
| 2024-05-16 | $50.08 | $50.11 | $48.17 | $48.34 | $48.34 | 47,829,396 |
| 2024-05-15 | $49.19 | $49.73 | $48.73 | $49.67 | $49.67 | 37,342,052 |
| 2024-05-14 | $48.98 | $49.18 | $48.35 | $48.95 | $48.95 | 17,379,728 |
| 2024-05-13 | $48.31 | $48.82 | $48.23 | $48.68 | $48.68 | 15,149,097 |
| 2024-05-10 | $48.00 | $48.10 | $47.70 | $48.06 | $48.06 | 12,096,899 |
| 2024-05-09 | $48.00 | $48.09 | $47.65 | $47.79 | $47.79 | 12,449,345 |
| 2024-05-08 | $47.44 | $48.14 | $47.25 | $48.00 | $48.00 | 15,130,157 |
| 2024-05-07 | $47.21 | $47.46 | $47.01 | $47.28 | $47.28 | 14,308,160 |
| 2024-05-06 | $47.22 | $47.44 | $46.97 | $47.11 | $47.11 | 13,819,030 |
| 2024-05-03 | $47.10 | $47.40 | $46.84 | $47.12 | $47.12 | 17,935,302 |
| 2024-05-02 | $47.03 | $47.12 | $46.60 | $46.79 | $46.79 | 15,441,652 |
| 2024-05-01 | $46.70 | $47.57 | $46.68 | $46.84 | $46.84 | 18,266,418 |
| 2024-04-30 | $47.61 | $47.69 | $46.97 | $46.98 | $46.98 | 18,535,441 |
| 2024-04-29 | $47.99 | $48.31 | $47.58 | $47.78 | $47.78 | 11,482,287 |
| 2024-04-26 | $47.64 | $48.28 | $47.61 | $47.86 | $47.86 | 14,658,910 |
| 2024-04-25 | $48.78 | $48.93 | $47.85 | $48.10 | $48.10 | 18,790,892 |
| 2024-04-24 | $48.05 | $48.38 | $47.92 | $48.35 | $48.35 | 14,310,023 |
| 2024-04-23 | $48.14 | $48.46 | $48.06 | $48.32 | $48.32 | 16,261,695 |
| 2024-04-22 | $48.49 | $48.59 | $48.00 | $48.14 | $48.14 | 20,135,728 |
| 2024-04-19 | $48.39 | $48.43 | $48.03 | $48.32 | $48.32 | 20,964,433 |
| 2024-04-18 | $48.41 | $48.41 | $47.88 | $48.11 | $48.11 | 13,080,916 |
| 2024-04-17 | $48.00 | $48.28 | $47.71 | $47.79 | $47.79 | 14,407,572 |
| 2024-04-16 | $48.47 | $48.51 | $47.84 | $47.92 | $47.92 | 14,233,427 |
| 2024-04-15 | $49.72 | $49.79 | $48.20 | $48.24 | $48.24 | 20,310,808 |
| 2024-04-12 | $49.21 | $49.23 | $48.44 | $48.49 | $48.49 | 16,205,268 |
| 2024-04-11 | $49.32 | $49.59 | $49.00 | $49.53 | $49.53 | 15,703,887 |
| 2024-04-10 | $49.73 | $49.77 | $48.81 | $49.21 | $49.21 | 20,026,353 |
| 2024-04-09 | $48.84 | $50.20 | $48.52 | $50.01 | $50.01 | 25,885,091 |
| 2024-04-08 | $48.19 | $48.66 | $48.16 | $48.24 | $48.24 | 14,156,476 |
| 2024-04-05 | $47.96 | $48.67 | $47.89 | $48.55 | $48.55 | 17,181,323 |
| 2024-04-04 | $49.09 | $49.55 | $48.04 | $48.11 | $48.11 | 17,094,415 |
| 2024-04-03 | $48.80 | $49.22 | $48.66 | $48.74 | $48.74 | 19,001,444 |
| 2024-04-02 | $49.96 | $50.09 | $49.15 | $49.36 | $48.96 | 15,944,124 |
| 2024-04-01 | $49.96 | $50.20 | $49.87 | $50.04 | $49.63 | 14,935,492 |
| 2024-03-28 | $49.89 | $50.20 | $49.81 | $49.91 | $49.50 | 18,139,735 |
| 2024-03-27 | $49.77 | $49.90 | $49.41 | $49.77 | $49.36 | 17,230,958 |
| 2024-03-26 | $49.55 | $49.81 | $49.48 | $49.55 | $49.15 | 13,842,923 |
| 2024-03-25 | $49.56 | $49.76 | $49.29 | $49.68 | $49.28 | 16,191,164 |
| 2024-03-22 | $50.05 | $50.10 | $49.72 | $49.78 | $49.37 | 15,022,861 |
| 2024-03-21 | $49.71 | $50.19 | $49.56 | $49.88 | $49.47 | 26,102,850 |
| 2024-03-20 | $49.04 | $49.58 | $48.94 | $49.55 | $49.15 | 18,554,114 |
| 2024-03-19 | $49.12 | $49.60 | $48.97 | $49.14 | $48.74 | 19,601,131 |
| 2024-03-18 | $49.22 | $49.66 | $48.98 | $49.27 | $48.87 | 17,406,663 |
| 2024-03-15 | $49.79 | $49.96 | $48.90 | $48.93 | $48.93 | 57,049,238 |
| 2024-03-14 | $50.27 | $50.35 | $49.60 | $49.79 | $49.79 | 16,862,831 |
| 2024-03-13 | $50.03 | $50.15 | $49.83 | $50.11 | $50.11 | 16,465,718 |
| 2024-03-12 | $50.54 | $50.55 | $49.89 | $50.07 | $50.07 | 17,530,043 |
| 2024-03-11 | $49.72 | $50.30 | $49.58 | $50.22 | $50.22 | 17,097,689 |
| 2024-03-08 | $48.87 | $49.78 | $48.85 | $49.50 | $49.50 | 19,316,209 |
| 2024-03-07 | $49.44 | $49.48 | $48.83 | $48.90 | $48.90 | 21,224,701 |
| 2024-03-06 | $48.98 | $49.41 | $48.97 | $49.17 | $49.17 | 20,903,553 |
| 2024-03-05 | $49.04 | $49.07 | $48.57 | $48.95 | $48.95 | 18,101,297 |
| 2024-03-04 | $48.37 | $49.47 | $48.23 | $49.13 | $49.13 | 25,214,521 |
| 2024-03-01 | $48.11 | $48.42 | $47.66 | $48.40 | $48.40 | 18,508,070 |
| 2024-02-29 | $48.19 | $48.48 | $48.13 | $48.37 | $48.37 | 22,962,460 |
| 2024-02-28 | $48.20 | $48.48 | $48.01 | $48.06 | $48.06 | 14,635,130 |
| 2024-02-27 | $48.15 | $48.45 | $48.02 | $48.31 | $48.31 | 12,355,218 |
| 2024-02-26 | $48.85 | $48.90 | $48.36 | $48.40 | $48.40 | 12,778,008 |
| 2024-02-23 | $48.62 | $49.14 | $48.50 | $48.86 | $48.86 | 13,141,857 |
| 2024-02-22 | $48.27 | $48.70 | $48.15 | $48.57 | $48.57 | 22,020,346 |
| 2024-02-21 | $48.45 | $48.52 | $47.90 | $48.48 | $48.48 | 15,999,174 |
| 2024-02-20 | $47.97 | $48.47 | $47.85 | $48.28 | $48.28 | 26,402,463 |
| 2024-02-16 | $48.75 | $49.08 | $48.39 | $48.44 | $48.44 | 24,912,312 |
| 2024-02-15 | $48.26 | $49.69 | $48.19 | $49.06 | $49.06 | 42,766,544 |
| 2024-02-14 | $49.57 | $50.34 | $49.55 | $50.28 | $50.28 | 31,176,442 |
| 2024-02-13 | $49.62 | $49.94 | $49.14 | $49.64 | $49.64 | 23,611,328 |
| 2024-02-12 | $50.03 | $50.20 | $49.53 | $49.99 | $49.99 | 19,046,333 |
| 2024-02-09 | $49.93 | $50.26 | $49.63 | $50.13 | $50.13 | 24,076,857 |
| 2024-02-08 | $49.90 | $49.99 | $49.55 | $49.95 | $49.95 | 19,598,985 |
| 2024-02-07 | $50.30 | $50.35 | $49.46 | $49.77 | $49.77 | 16,794,364 |
| 2024-02-06 | $50.31 | $50.61 | $49.79 | $49.98 | $49.98 | 19,265,797 |
| 2024-02-05 | $49.94 | $50.15 | $49.26 | $49.51 | $49.51 | 19,601,985 |
| 2024-02-02 | $50.14 | $50.38 | $49.62 | $50.18 | $50.18 | 20,533,102 |
| 2024-02-01 | $50.23 | $50.46 | $49.82 | $50.18 | $50.18 | 20,635,673 |
| 2024-01-31 | $51.85 | $51.94 | $50.07 | $50.18 | $50.18 | 29,311,787 |
| 2024-01-30 | $52.30 | $52.42 | $52.00 | $52.24 | $52.24 | 14,322,137 |
| 2024-01-29 | $51.84 | $52.39 | $51.83 | $52.29 | $52.29 | 13,492,409 |
| 2024-01-26 | $52.42 | $52.62 | $51.99 | $52.14 | $52.14 | 13,160,315 |
| 2024-01-25 | $51.75 | $52.56 | $51.75 | $52.33 | $52.33 | 18,651,821 |
| 2024-01-24 | $52.00 | $52.00 | $51.21 | $51.31 | $51.31 | 18,914,491 |
| 2024-01-23 | $51.39 | $51.82 | $51.30 | $51.76 | $51.76 | 15,044,327 |
| 2024-01-22 | $51.55 | $51.78 | $51.41 | $51.57 | $51.57 | 20,298,721 |
| 2024-01-19 | $50.75 | $51.39 | $50.73 | $51.27 | $51.27 | 23,015,258 |
| 2024-01-18 | $50.30 | $50.80 | $50.28 | $50.75 | $50.75 | 18,487,542 |
| 2024-01-17 | $50.24 | $50.43 | $49.91 | $50.30 | $50.30 | 17,370,635 |
| 2024-01-16 | $50.25 | $50.59 | $50.07 | $50.59 | $50.59 | 17,015,925 |
| 2024-01-12 | $50.50 | $50.82 | $50.30 | $50.34 | $50.34 | 18,785,708 |
| 2024-01-11 | $50.45 | $50.50 | $50.04 | $50.44 | $50.44 | 16,458,252 |
| 2024-01-10 | $50.00 | $50.32 | $49.82 | $50.24 | $50.24 | 15,174,185 |
| 2024-01-09 | $49.96 | $50.04 | $49.43 | $49.91 | $49.91 | 20,489,210 |
| 2024-01-08 | $49.75 | $50.50 | $49.69 | $50.46 | $50.46 | 18,070,293 |
| 2024-01-05 | $50.18 | $50.37 | $49.87 | $50.09 | $50.09 | 13,508,774 |
| 2024-01-04 | $50.44 | $50.51 | $49.99 | $50.08 | $50.08 | 18,134,121 |
| 2024-01-03 | $50.17 | $50.68 | $49.94 | $50.51 | $50.51 | 20,303,875 |
| 2024-01-02 | $50.49 | $50.86 | $50.25 | $50.51 | $50.51 | 19,871,211 |
| 2023-12-29 | $50.45 | $50.59 | $50.22 | $50.52 | $50.52 | 12,492,881 |
| 2023-12-28 | $50.58 | $50.63 | $50.42 | $50.48 | $50.48 | 8,549,909 |
| 2023-12-27 | $50.30 | $50.56 | $50.28 | $50.44 | $50.44 | 10,357,117 |
| 2023-12-26 | $50.11 | $50.40 | $50.05 | $50.28 | $50.28 | 9,721,186 |
| 2023-12-22 | $49.84 | $50.39 | $49.84 | $50.09 | $50.09 | 12,903,828 |
| 2023-12-21 | $49.93 | $49.98 | $49.38 | $49.70 | $49.70 | 18,772,276 |
| 2023-12-20 | $50.12 | $50.33 | $49.79 | $49.80 | $49.80 | 17,812,182 |
| 2023-12-19 | $50.37 | $50.46 | $49.84 | $50.18 | $50.18 | 16,877,803 |
| 2023-12-18 | $49.92 | $50.30 | $49.40 | $50.24 | $50.24 | 20,453,075 |
| 2023-12-15 | $49.49 | $49.93 | $49.43 | $49.87 | $49.87 | 58,860,122 |
| 2023-12-14 | $50.00 | $50.01 | $49.17 | $49.44 | $49.44 | 28,418,721 |
| 2023-12-13 | $49.24 | $49.70 | $48.81 | $49.69 | $49.69 | 18,689,173 |
| 2023-12-12 | $49.58 | $49.59 | $49.11 | $49.33 | $49.33 | 18,712,241 |
| 2023-12-11 | $48.94 | $49.44 | $48.85 | $49.39 | $49.39 | 25,618,936 |
| 2023-12-08 | $48.28 | $48.59 | $48.21 | $48.38 | $48.38 | 16,039,943 |
| 2023-12-07 | $47.91 | $48.36 | $47.80 | $48.26 | $48.26 | 20,478,483 |
| 2023-12-06 | $48.07 | $48.21 | $47.65 | $47.70 | $47.70 | 19,528,321 |
| 2023-12-05 | $47.75 | $47.96 | $47.59 | $47.93 | $47.93 | 20,985,036 |
| 2023-12-04 | $48.06 | $48.18 | $47.78 | $48.05 | $48.05 | 17,812,934 |
| 2023-12-01 | $48.28 | $48.78 | $48.02 | $48.47 | $48.47 | 18,744,694 |
| 2023-11-30 | $48.19 | $48.50 | $47.94 | $48.38 | $48.38 | 37,165,011 |
| 2023-11-29 | $48.11 | $48.44 | $48.03 | $48.05 | $48.05 | 16,700,489 |
| 2023-11-28 | $47.95 | $48.19 | $47.81 | $47.85 | $47.85 | 16,360,857 |
| 2023-11-27 | $48.33 | $48.37 | $47.91 | $47.93 | $47.93 | 17,651,621 |
| 2023-11-24 | $48.09 | $48.40 | $48.05 | $48.36 | $48.36 | 8,209,530 |
| 2023-11-22 | $48.08 | $48.35 | $47.95 | $48.08 | $48.08 | 17,311,340 |
| 2023-11-21 | $48.27 | $48.35 | $47.66 | $47.80 | $47.80 | 21,510,479 |
| 2023-11-20 | $47.56 | $48.37 | $47.55 | $48.27 | $48.27 | 27,053,992 |
| 2023-11-17 | $48.05 | $48.36 | $47.73 | $47.76 | $47.76 | 32,337,438 |
| 2023-11-16 | $47.41 | $48.06 | $46.20 | $48.04 | $48.04 | 79,057,820 |
| 2023-11-15 | $53.27 | $53.43 | $53.04 | $53.28 | $53.28 | 32,188,152 |
| 2023-11-14 | $52.47 | $53.37 | $52.47 | $53.17 | $53.17 | 18,330,966 |
| 2023-11-13 | $52.48 | $52.64 | $52.09 | $52.23 | $52.23 | 14,931,554 |
| 2023-11-10 | $52.25 | $52.63 | $51.93 | $52.59 | $52.59 | 17,373,583 |
| 2023-11-09 | $52.12 | $52.57 | $51.75 | $52.00 | $52.00 | 21,039,430 |
| 2023-11-08 | $53.39 | $53.50 | $52.77 | $53.00 | $53.00 | 13,633,771 |
| 2023-11-07 | $53.34 | $53.44 | $52.97 | $53.13 | $53.13 | 15,153,106 |
| 2023-11-06 | $52.97 | $53.30 | $52.88 | $53.29 | $53.29 | 15,429,623 |
| 2023-11-03 | $53.26 | $53.45 | $52.63 | $53.01 | $53.01 | 17,645,133 |
| 2023-11-02 | $52.32 | $52.80 | $52.18 | $52.75 | $52.75 | 17,459,682 |
| 2023-11-01 | $52.04 | $52.28 | $51.80 | $52.19 | $52.19 | 14,300,654 |
| 2023-10-31 | $51.75 | $52.17 | $51.68 | $52.13 | $52.13 | 13,509,302 |
| 2023-10-30 | $51.35 | $51.64 | $51.09 | $51.57 | $51.57 | 13,322,432 |
| 2023-10-27 | $51.64 | $52.15 | $51.40 | $51.56 | $51.56 | 13,329,807 |
| 2023-10-26 | $51.87 | $52.13 | $51.31 | $51.37 | $51.37 | 17,594,541 |
| 2023-10-25 | $53.11 | $53.37 | $52.33 | $52.40 | $52.40 | 14,384,690 |
| 2023-10-24 | $52.26 | $53.05 | $52.06 | $53.01 | $53.01 | 14,824,177 |
| 2023-10-23 | $52.82 | $52.85 | $52.16 | $52.20 | $52.20 | 16,809,169 |
| 2023-10-20 | $53.39 | $53.59 | $52.80 | $52.93 | $52.93 | 23,888,735 |
| 2023-10-19 | $53.76 | $53.93 | $53.20 | $53.32 | $53.32 | 16,325,596 |
| 2023-10-18 | $53.79 | $54.19 | $53.60 | $53.77 | $53.77 | 13,087,340 |
| 2023-10-17 | $53.79 | $53.98 | $53.17 | $53.94 | $53.94 | 17,105,932 |
| 2023-10-16 | $54.07 | $54.59 | $54.04 | $54.16 | $54.16 | 11,736,611 |
| 2023-10-13 | $53.88 | $54.12 | $53.44 | $53.77 | $53.77 | 14,413,852 |
| 2023-10-12 | $54.02 | $54.22 | $53.51 | $53.85 | $53.85 | 11,846,119 |
| 2023-10-11 | $53.93 | $54.13 | $53.35 | $53.66 | $53.66 | 12,658,049 |
| 2023-10-10 | $53.96 | $54.09 | $53.65 | $53.87 | $53.87 | 13,063,376 |
| 2023-10-09 | $53.35 | $53.96 | $53.25 | $53.92 | $53.92 | 10,163,602 |
| 2023-10-06 | $52.99 | $53.75 | $52.74 | $53.45 | $53.45 | 15,665,548 |
| 2023-10-05 | $53.40 | $53.47 | $52.58 | $53.07 | $53.07 | 14,929,525 |
| 2023-10-04 | $53.66 | $53.85 | $53.22 | $53.45 | $53.45 | 17,006,050 |
| 2023-10-03 | $53.86 | $53.89 | $53.35 | $53.65 | $53.65 | 15,698,149 |
| 2023-10-02 | $53.84 | $54.40 | $53.81 | $54.39 | $54.00 | 13,934,004 |
| 2023-09-29 | $54.16 | $54.20 | $53.50 | $53.76 | $53.37 | 13,951,241 |
| 2023-09-28 | $53.37 | $54.19 | $53.35 | $53.88 | $53.49 | 17,204,417 |
| 2023-09-27 | $52.89 | $53.37 | $52.53 | $53.20 | $52.82 | 15,845,517 |
| 2023-09-26 | $53.18 | $53.30 | $52.58 | $52.71 | $52.33 | 15,618,420 |
| 2023-09-25 | $53.46 | $53.68 | $53.16 | $53.48 | $53.09 | 14,224,394 |
| 2023-09-22 | $53.40 | $53.83 | $53.20 | $53.57 | $53.18 | 17,870,179 |
| 2023-09-21 | $53.41 | $54.10 | $52.85 | $53.34 | $52.96 | 37,440,280 |
| 2023-09-20 | $55.95 | $56.05 | $55.44 | $55.50 | $55.10 | 12,221,683 |
| 2023-09-19 | $56.18 | $56.21 | $55.46 | $55.84 | $55.44 | 10,748,903 |
| 2023-09-18 | $56.01 | $56.28 | $55.83 | $56.11 | $55.71 | 11,824,983 |
| 2023-09-15 | $56.31 | $56.39 | $55.54 | $56.04 | $56.04 | 44,029,151 |
| 2023-09-14 | $56.42 | $56.47 | $56.08 | $56.37 | $56.37 | 15,760,269 |
| 2023-09-13 | $56.32 | $56.53 | $56.08 | $56.28 | $56.28 | 13,092,199 |
| 2023-09-12 | $56.65 | $56.86 | $56.34 | $56.39 | $56.39 | 13,916,088 |
| 2023-09-11 | $56.72 | $56.97 | $56.44 | $56.84 | $56.84 | 15,842,487 |
| 2023-09-08 | $56.76 | $57.07 | $56.56 | $56.67 | $56.67 | 13,993,109 |
| 2023-09-07 | $56.97 | $57.09 | $56.66 | $56.79 | $56.79 | 14,762,102 |
| 2023-09-06 | $57.10 | $57.47 | $57.07 | $57.16 | $57.16 | 11,380,422 |
| 2023-09-05 | $57.82 | $57.82 | $57.23 | $57.26 | $57.26 | 13,884,957 |
| 2023-09-01 | $57.39 | $58.19 | $57.39 | $57.84 | $57.84 | 14,080,410 |
| 2023-08-31 | $57.10 | $57.53 | $56.89 | $57.35 | $57.35 | 22,619,679 |
| 2023-08-30 | $56.63 | $56.91 | $56.54 | $56.81 | $56.81 | 12,145,393 |
| 2023-08-29 | $56.35 | $56.80 | $56.11 | $56.56 | $56.56 | 17,859,122 |
| 2023-08-28 | $55.89 | $56.28 | $55.68 | $56.20 | $56.20 | 15,189,854 |
| 2023-08-25 | $55.25 | $55.87 | $55.25 | $55.70 | $55.70 | 15,731,774 |
| 2023-08-24 | $56.32 | $56.48 | $55.21 | $55.24 | $55.24 | 17,586,350 |
| 2023-08-23 | $55.61 | $56.20 | $55.40 | $55.98 | $55.98 | 18,249,998 |
| 2023-08-22 | $55.48 | $55.82 | $55.28 | $55.46 | $55.46 | 15,665,989 |
| 2023-08-21 | $55.20 | $55.79 | $55.15 | $55.44 | $55.44 | 18,229,540 |
| 2023-08-18 | $54.63 | $55.46 | $54.62 | $55.04 | $55.04 | 28,839,759 |
| 2023-08-17 | $54.44 | $55.84 | $54.37 | $54.73 | $54.73 | 45,278,042 |
| 2023-08-16 | $53.19 | $53.52 | $52.87 | $52.96 | $52.96 | 26,470,175 |
| 2023-08-15 | $53.62 | $53.73 | $53.18 | $53.35 | $53.35 | 20,173,361 |
| 2023-08-14 | $53.80 | $54.13 | $53.72 | $53.88 | $53.88 | 20,707,313 |
| 2023-08-11 | $53.35 | $53.95 | $53.19 | $53.79 | $53.79 | 14,344,470 |
| 2023-08-10 | $53.41 | $54.14 | $53.17 | $53.37 | $53.37 | 16,329,464 |
| 2023-08-09 | $52.90 | $53.45 | $52.66 | $52.99 | $52.99 | 18,765,524 |
| 2023-08-08 | $52.66 | $53.13 | $52.36 | $53.06 | $53.06 | 12,224,774 |
| 2023-08-07 | $52.97 | $53.07 | $52.68 | $53.01 | $53.01 | 11,327,895 |
| 2023-08-04 | $52.88 | $53.32 | $52.54 | $52.63 | $52.63 | 12,266,938 |
| 2023-08-03 | $52.49 | $53.27 | $52.24 | $53.15 | $53.15 | 15,193,556 |
| 2023-08-02 | $52.38 | $53.11 | $52.32 | $52.58 | $52.58 | 17,694,350 |
| 2023-08-01 | $52.57 | $52.78 | $52.31 | $52.66 | $52.66 | 15,287,771 |
| 2023-07-31 | $51.84 | $52.18 | $51.74 | $52.04 | $52.04 | 14,195,973 |
| 2023-07-28 | $52.06 | $52.42 | $51.77 | $52.09 | $52.09 | 27,493,037 |
| 2023-07-27 | $53.60 | $53.89 | $52.86 | $53.00 | $53.00 | 15,795,505 |
| 2023-07-26 | $53.54 | $53.65 | $52.96 | $53.22 | $53.22 | 13,563,650 |
| 2023-07-25 | $53.19 | $53.76 | $53.11 | $53.60 | $53.60 | 16,136,560 |
| 2023-07-24 | $52.69 | $53.31 | $52.67 | $53.11 | $53.11 | 18,394,423 |
| 2023-07-21 | $52.75 | $53.00 | $52.53 | $52.63 | $52.63 | 51,284,800 |
| 2023-07-20 | $52.06 | $52.87 | $51.92 | $52.37 | $52.37 | 22,784,427 |
| 2023-07-19 | $52.21 | $52.44 | $51.70 | $52.43 | $52.43 | 21,744,956 |
| 2023-07-18 | $50.98 | $51.37 | $50.85 | $51.24 | $51.24 | 16,434,158 |
| 2023-07-17 | $50.20 | $50.95 | $50.14 | $50.81 | $50.81 | 16,141,050 |
| 2023-07-14 | $50.42 | $50.97 | $50.06 | $50.38 | $50.38 | 19,566,594 |
| 2023-07-13 | $50.69 | $51.62 | $50.65 | $51.53 | $51.53 | 17,864,784 |
| 2023-07-12 | $51.56 | $51.93 | $50.53 | $50.74 | $50.74 | 26,332,531 |
| 2023-07-11 | $51.57 | $52.15 | $51.54 | $52.12 | $52.12 | 15,002,730 |
| 2023-07-10 | $51.07 | $51.50 | $51.02 | $51.40 | $51.40 | 19,046,467 |
| 2023-07-07 | $51.00 | $51.65 | $50.74 | $50.99 | $50.99 | 15,504,192 |
| 2023-07-06 | $51.07 | $51.19 | $50.65 | $51.11 | $51.11 | 13,933,187 |
| 2023-07-05 | $50.97 | $51.57 | $50.93 | $51.51 | $51.51 | 14,952,219 |
| 2023-07-03 | $51.36 | $51.83 | $51.33 | $51.82 | $51.43 | 7,338,268 |
| 2023-06-30 | $51.88 | $52.26 | $51.52 | $51.74 | $51.74 | 18,188,309 |
| 2023-06-29 | $50.86 | $51.27 | $50.82 | $51.21 | $51.21 | 14,246,002 |
| 2023-06-28 | $50.78 | $51.02 | $50.44 | $50.87 | $50.87 | 11,387,580 |
| 2023-06-27 | $50.31 | $51.04 | $50.25 | $50.86 | $50.86 | 12,966,529 |
| 2023-06-26 | $50.31 | $50.80 | $50.18 | $50.21 | $50.21 | 13,032,101 |
| 2023-06-23 | $50.64 | $50.72 | $50.09 | $50.33 | $50.33 | 16,544,577 |
| 2023-06-22 | $50.65 | $51.14 | $50.43 | $51.12 | $51.12 | 14,996,304 |
| 2023-06-21 | $51.38 | $51.40 | $50.82 | $50.85 | $50.85 | 16,939,642 |
| 2023-06-20 | $51.94 | $52.08 | $51.47 | $51.55 | $51.55 | 20,140,397 |
| 2023-06-16 | $52.20 | $52.41 | $51.93 | $52.07 | $52.07 | 37,134,415 |
| 2023-06-15 | $50.91 | $52.07 | $50.83 | $51.93 | $51.93 | 22,457,671 |
| 2023-06-14 | $50.80 | $51.22 | $50.63 | $50.96 | $50.96 | 16,630,747 |
| 2023-06-13 | $50.69 | $50.94 | $50.45 | $50.80 | $50.80 | 24,035,528 |
| 2023-06-12 | $49.92 | $50.51 | $49.67 | $50.48 | $50.48 | 15,497,668 |
| 2023-06-09 | $49.53 | $49.97 | $49.37 | $49.66 | $49.66 | 12,169,808 |
| 2023-06-08 | $49.92 | $50.00 | $49.57 | $49.68 | $49.68 | 13,289,076 |
| 2023-06-07 | $49.70 | $50.14 | $49.65 | $49.78 | $49.78 | 15,950,610 |
| 2023-06-06 | $49.79 | $49.91 | $49.14 | $49.81 | $49.81 | 16,029,602 |
| 2023-06-05 | $50.22 | $50.58 | $50.04 | $50.21 | $50.21 | 13,964,138 |
| 2023-06-02 | $49.87 | $50.25 | $49.73 | $50.02 | $50.02 | 19,155,365 |
| 2023-06-01 | $49.76 | $50.09 | $49.26 | $49.74 | $49.74 | 17,816,965 |
| 2023-05-31 | $49.91 | $50.03 | $49.61 | $49.67 | $49.67 | 51,919,517 |
| 2023-05-30 | $49.99 | $50.49 | $49.74 | $50.17 | $50.17 | 19,074,758 |
| 2023-05-26 | $49.11 | $50.09 | $49.11 | $49.86 | $49.86 | 19,572,786 |
| 2023-05-25 | $47.77 | $49.23 | $47.72 | $49.03 | $49.03 | 21,716,990 |
| 2023-05-24 | $48.95 | $49.00 | $48.17 | $48.41 | $48.41 | 15,452,947 |
| 2023-05-23 | $48.61 | $49.35 | $48.60 | $48.91 | $48.91 | 17,645,878 |
| 2023-05-22 | $49.11 | $49.23 | $48.77 | $48.82 | $48.82 | 18,667,478 |
| 2023-05-19 | $48.43 | $49.34 | $48.40 | $49.13 | $49.13 | 28,528,636 |
| 2023-05-18 | $45.76 | $48.25 | $45.70 | $48.20 | $48.20 | 41,159,085 |
| 2023-05-17 | $47.15 | $47.76 | $47.01 | $47.63 | $47.63 | 29,325,954 |
| 2023-05-16 | $47.24 | $47.33 | $46.80 | $46.92 | $46.92 | 16,500,040 |
| 2023-05-15 | $46.80 | $47.26 | $46.56 | $47.10 | $47.10 | 13,204,406 |
| 2023-05-12 | $46.28 | $46.81 | $46.28 | $46.71 | $46.71 | 14,097,455 |
| 2023-05-11 | $46.83 | $46.85 | $46.20 | $46.37 | $46.37 | 12,522,127 |
| 2023-05-10 | $46.70 | $46.93 | $46.15 | $46.71 | $46.71 | 15,625,285 |
| 2023-05-09 | $45.98 | $46.52 | $45.92 | $46.47 | $46.47 | 15,221,927 |
| 2023-05-08 | $46.44 | $46.52 | $46.09 | $46.34 | $46.34 | 12,000,025 |
| 2023-05-05 | $46.12 | $46.36 | $45.92 | $46.25 | $46.25 | 14,317,403 |
| 2023-05-04 | $45.77 | $45.93 | $45.56 | $45.70 | $45.70 | 17,748,930 |
| 2023-05-03 | $46.42 | $46.55 | $45.86 | $45.96 | $45.96 | 20,765,706 |
| 2023-05-02 | $46.91 | $47.08 | $46.06 | $46.36 | $46.36 | 20,175,127 |
| 2023-05-01 | $47.20 | $47.52 | $47.13 | $47.34 | $47.34 | 13,122,321 |
| 2023-04-28 | $46.69 | $47.26 | $46.61 | $47.25 | $47.25 | 19,664,960 |
| 2023-04-27 | $46.78 | $46.80 | $45.97 | $46.56 | $46.56 | 22,845,421 |
| 2023-04-26 | $46.76 | $46.85 | $46.43 | $46.54 | $46.54 | 22,374,236 |
| 2023-04-25 | $47.37 | $47.43 | $46.81 | $47.09 | $47.09 | 20,281,552 |
| 2023-04-24 | $47.05 | $47.45 | $47.00 | $47.39 | $47.39 | 17,359,902 |
| 2023-04-21 | $46.57 | $47.12 | $46.24 | $47.03 | $47.03 | 20,861,009 |
| 2023-04-20 | $47.61 | $47.65 | $46.36 | $46.58 | $46.58 | 39,769,410 |
| 2023-04-19 | $49.23 | $49.27 | $47.99 | $48.04 | $48.04 | 30,466,697 |
| 2023-04-18 | $50.38 | $50.69 | $50.07 | $50.31 | $50.31 | 15,203,628 |
| 2023-04-17 | $50.56 | $50.68 | $50.05 | $50.28 | $50.28 | 12,041,350 |
| 2023-04-14 | $50.52 | $50.85 | $50.20 | $50.54 | $50.54 | 12,360,102 |
| 2023-04-13 | $50.21 | $50.83 | $50.09 | $50.80 | $50.80 | 15,451,869 |
| 2023-04-12 | $50.82 | $50.95 | $50.05 | $50.11 | $50.11 | 16,100,652 |
| 2023-04-11 | $51.12 | $51.30 | $50.52 | $50.62 | $50.62 | 15,957,903 |
| 2023-04-10 | $51.11 | $51.40 | $50.88 | $51.33 | $51.33 | 10,177,650 |
| 2023-04-06 | $50.92 | $51.56 | $50.73 | $51.27 | $51.27 | 14,749,037 |
| 2023-04-05 | $52.07 | $52.29 | $51.68 | $51.82 | $51.82 | 13,797,933 |
| 2023-04-04 | $52.03 | $52.12 | $51.43 | $51.82 | $51.82 | 13,599,896 |
| 2023-04-03 | $52.06 | $52.56 | $51.99 | $52.31 | $51.92 | 16,884,635 |
| 2023-03-31 | $51.44 | $52.35 | $51.39 | $52.28 | $52.28 | 20,588,795 |
| 2023-03-30 | $51.58 | $51.68 | $51.13 | $51.43 | $51.43 | 11,754,581 |
| 2023-03-29 | $50.73 | $51.27 | $50.64 | $51.17 | $51.17 | 18,463,404 |
| 2023-03-28 | $50.32 | $50.60 | $50.27 | $50.39 | $50.39 | 11,124,346 |
| 2023-03-27 | $50.70 | $50.95 | $50.48 | $50.54 | $50.54 | 15,857,214 |
| 2023-03-24 | $49.90 | $50.55 | $49.50 | $50.51 | $50.51 | 19,439,419 |
| 2023-03-23 | $49.56 | $50.25 | $49.41 | $49.73 | $49.73 | 17,775,356 |
| 2023-03-22 | $50.74 | $50.75 | $49.42 | $49.46 | $49.46 | 21,399,350 |
| 2023-03-21 | $51.21 | $51.33 | $50.33 | $50.67 | $50.67 | 23,334,044 |
| 2023-03-20 | $50.22 | $51.04 | $50.01 | $50.94 | $50.94 | 22,699,745 |
| 2023-03-17 | $50.26 | $50.55 | $49.74 | $50.19 | $50.19 | 47,642,678 |
| 2023-03-16 | $48.68 | $50.29 | $48.51 | $50.12 | $50.12 | 21,427,586 |
| 2023-03-15 | $48.37 | $49.11 | $48.37 | $49.06 | $49.06 | 17,355,073 |
| 2023-03-14 | $48.68 | $49.26 | $48.51 | $49.05 | $49.05 | 17,679,559 |
| 2023-03-13 | $48.53 | $48.88 | $48.12 | $48.41 | $48.41 | 20,280,766 |
| 2023-03-10 | $48.89 | $49.17 | $48.30 | $48.56 | $48.56 | 16,338,205 |
| 2023-03-09 | $49.30 | $49.69 | $48.71 | $48.81 | $48.81 | 12,497,686 |
| 2023-03-08 | $49.02 | $49.27 | $48.74 | $49.11 | $49.11 | 12,055,541 |
| 2023-03-07 | $49.57 | $49.76 | $48.63 | $48.91 | $48.91 | 17,506,589 |
| 2023-03-06 | $49.46 | $49.81 | $49.24 | $49.42 | $49.42 | 13,878,360 |
| 2023-03-03 | $48.99 | $49.36 | $48.82 | $49.28 | $49.28 | 15,969,867 |
| 2023-03-02 | $48.32 | $48.63 | $48.12 | $48.53 | $48.53 | 18,283,178 |
| 2023-03-01 | $48.44 | $48.59 | $48.02 | $48.34 | $48.34 | 13,449,316 |
| 2023-02-28 | $48.81 | $48.93 | $48.38 | $48.42 | $48.42 | 16,622,431 |
| 2023-02-27 | $48.95 | $49.34 | $48.55 | $48.73 | $48.73 | 14,776,418 |
| 2023-02-24 | $48.81 | $48.90 | $48.17 | $48.48 | $48.48 | 17,251,578 |
| 2023-02-23 | $49.54 | $49.68 | $48.55 | $49.21 | $49.21 | 14,066,190 |
| 2023-02-22 | $49.85 | $49.85 | $48.89 | $49.31 | $49.31 | 20,301,885 |
| 2023-02-21 | $50.71 | $50.76 | $49.62 | $49.69 | $49.69 | 25,100,478 |
| 2023-02-17 | $51.33 | $51.44 | $50.60 | $50.77 | $50.77 | 25,321,406 |
| 2023-02-16 | $49.99 | $51.74 | $49.80 | $50.99 | $50.99 | 48,125,253 |
| 2023-02-15 | $47.50 | $48.52 | $47.33 | $48.45 | $48.45 | 27,319,961 |
| 2023-02-14 | $47.78 | $48.00 | $47.18 | $47.70 | $47.70 | 19,134,354 |
| 2023-02-13 | $47.45 | $47.99 | $47.39 | $47.86 | $47.86 | 19,422,105 |
| 2023-02-10 | $46.70 | $47.32 | $46.64 | $47.26 | $47.26 | 17,397,289 |
| 2023-02-09 | $47.23 | $47.41 | $46.43 | $46.73 | $46.73 | 18,598,419 |
| 2023-02-08 | $47.38 | $47.54 | $46.77 | $46.96 | $46.96 | 18,905,527 |
| 2023-02-07 | $47.24 | $48.15 | $46.97 | $47.84 | $47.84 | 16,675,159 |
| 2023-02-06 | $48.07 | $48.28 | $47.52 | $47.57 | $47.57 | 13,991,567 |
| 2023-02-03 | $49.30 | $49.30 | $48.51 | $48.63 | $48.63 | 17,979,957 |
| 2023-02-02 | $48.53 | $49.56 | $48.36 | $49.32 | $49.32 | 17,883,773 |
| 2023-02-01 | $48.39 | $48.90 | $47.51 | $48.57 | $48.57 | 19,639,432 |
| 2023-01-31 | $48.12 | $48.69 | $48.05 | $48.67 | $48.67 | 16,821,701 |
| 2023-01-30 | $48.14 | $48.50 | $48.12 | $48.22 | $48.22 | 16,739,402 |
| 2023-01-27 | $48.10 | $48.73 | $47.97 | $48.51 | $48.51 | 13,414,781 |
| 2023-01-26 | $48.15 | $48.47 | $47.83 | $48.34 | $48.34 | 12,952,664 |
| 2023-01-25 | $47.98 | $48.08 | $47.23 | $47.98 | $47.98 | 14,638,661 |
| 2023-01-24 | $47.49 | $48.02 | $47.06 | $47.81 | $47.81 | 14,872,692 |
| 2023-01-23 | $46.90 | $47.87 | $46.81 | $47.50 | $47.50 | 15,180,548 |
| 2023-01-20 | $46.06 | $46.83 | $45.67 | $46.78 | $46.78 | 21,847,201 |
| 2023-01-19 | $46.95 | $47.05 | $46.39 | $46.46 | $46.46 | 19,118,552 |
| 2023-01-18 | $48.19 | $48.27 | $46.89 | $46.90 | $46.90 | 19,882,210 |
| 2023-01-17 | $48.92 | $48.94 | $47.95 | $48.08 | $48.08 | 19,290,752 |
| 2023-01-13 | $48.56 | $49.02 | $48.42 | $48.88 | $48.88 | 12,649,385 |
| 2023-01-12 | $49.21 | $49.43 | $48.85 | $49.00 | $49.00 | 14,241,689 |
| 2023-01-11 | $48.83 | $49.23 | $48.70 | $49.21 | $49.21 | 12,530,861 |
| 2023-01-10 | $48.80 | $49.21 | $48.59 | $48.81 | $48.81 | 12,474,437 |
| 2023-01-09 | $48.26 | $49.21 | $48.22 | $48.58 | $48.58 | 13,937,950 |
| 2023-01-06 | $47.46 | $48.59 | $47.28 | $48.32 | $48.32 | 19,403,859 |
| 2023-01-05 | $47.49 | $47.49 | $46.76 | $46.88 | $46.88 | 17,372,063 |
| 2023-01-04 | $48.28 | $48.48 | $47.17 | $47.55 | $47.55 | 18,339,805 |
| 2023-01-03 | $47.86 | $48.05 | $47.31 | $47.94 | $47.56 | 17,718,894 |
| 2022-12-30 | $47.27 | $47.67 | $46.95 | $47.64 | $47.26 | 13,199,817 |
| 2022-12-29 | $47.26 | $47.74 | $47.26 | $47.50 | $47.12 | 11,396,466 |
| 2022-12-28 | $47.69 | $47.77 | $46.98 | $47.07 | $46.70 | 9,847,362 |
| 2022-12-27 | $47.67 | $47.71 | $47.22 | $47.53 | $47.15 | 12,066,167 |
| 2022-12-23 | $47.25 | $47.49 | $47.01 | $47.48 | $47.10 | 9,554,363 |
| 2022-12-22 | $47.49 | $47.49 | $46.69 | $47.32 | $46.94 | 23,119,117 |
| 2022-12-21 | $47.69 | $47.96 | $47.42 | $47.66 | $47.28 | 15,599,586 |
| 2022-12-20 | $47.41 | $47.56 | $46.79 | $47.37 | $46.99 | 15,086,163 |
| 2022-12-19 | $47.66 | $47.96 | $47.14 | $47.40 | $47.02 | 17,986,272 |
| 2022-12-16 | $47.41 | $48.00 | $47.08 | $47.81 | $47.43 | 66,125,394 |
| 2022-12-15 | $48.96 | $49.05 | $47.74 | $48.15 | $47.77 | 19,373,088 |
| 2022-12-14 | $49.74 | $50.06 | $48.82 | $49.30 | $48.91 | 19,050,352 |
| 2022-12-13 | $50.33 | $50.71 | $49.23 | $49.64 | $49.25 | 22,705,893 |
| 2022-12-12 | $48.80 | $49.32 | $48.37 | $49.30 | $48.91 | 15,425,338 |
| 2022-12-09 | $49.10 | $49.17 | $48.44 | $48.46 | $48.08 | 14,303,159 |
| 2022-12-08 | $48.66 | $49.20 | $48.62 | $48.99 | $48.60 | 16,015,797 |
| 2022-12-07 | $48.40 | $48.55 | $48.06 | $48.18 | $47.80 | 15,171,824 |
| 2022-12-06 | $49.44 | $49.44 | $48.26 | $48.59 | $48.20 | 15,443,791 |
| 2022-12-05 | $49.55 | $49.64 | $49.17 | $49.33 | $48.94 | 13,795,904 |
| 2022-12-02 | $49.23 | $49.84 | $48.92 | $49.70 | $49.70 | 12,325,139 |
| 2022-12-01 | $49.88 | $50.46 | $49.69 | $49.97 | $49.97 | 18,559,513 |
| 2022-11-30 | $48.17 | $49.83 | $47.96 | $49.72 | $49.72 | 29,373,625 |
| 2022-11-29 | $48.25 | $48.41 | $47.84 | $48.28 | $48.28 | 13,779,538 |
| 2022-11-28 | $48.29 | $48.47 | $47.92 | $48.08 | $48.08 | 14,978,278 |
| 2022-11-25 | $48.75 | $49.05 | $48.35 | $48.40 | $48.40 | 8,492,585 |
| 2022-11-23 | $48.40 | $48.99 | $48.32 | $48.57 | $48.57 | 12,065,557 |
| 2022-11-22 | $48.00 | $48.42 | $47.76 | $48.38 | $48.38 | 16,367,811 |
| 2022-11-21 | $47.61 | $48.29 | $47.56 | $47.62 | $47.62 | 17,041,485 |
| 2022-11-18 | $46.91 | $48.04 | $46.86 | $47.79 | $47.79 | 30,818,290 |
| 2022-11-17 | $46.19 | $46.85 | $45.16 | $46.59 | $46.59 | 38,887,821 |
| 2022-11-16 | $44.94 | $44.98 | $44.30 | $44.39 | $44.39 | 24,939,624 |
| 2022-11-15 | $45.04 | $45.24 | $44.45 | $44.90 | $44.90 | 19,318,030 |
| 2022-11-14 | $44.83 | $45.44 | $44.68 | $44.74 | $44.74 | 21,091,267 |
| 2022-11-11 | $45.18 | $45.32 | $43.92 | $44.79 | $44.79 | 25,961,755 |
| 2022-11-10 | $45.70 | $45.81 | $44.65 | $45.66 | $45.66 | 27,190,062 |
| 2022-11-09 | $44.51 | $44.72 | $43.89 | $43.91 | $43.91 | 19,311,651 |
| 2022-11-08 | $44.69 | $45.35 | $44.18 | $44.61 | $44.61 | 17,503,078 |
| 2022-11-07 | $44.83 | $44.98 | $44.41 | $44.55 | $44.55 | 21,382,988 |
| 2022-11-04 | $44.50 | $45.08 | $43.83 | $44.52 | $44.52 | 19,031,773 |
| 2022-11-03 | $44.03 | $44.15 | $43.39 | $43.85 | $43.85 | 17,895,616 |
| 2022-11-02 | $45.47 | $46.21 | $44.55 | $44.57 | $44.57 | 15,309,364 |
| 2022-11-01 | $45.58 | $45.79 | $45.06 | $45.46 | $45.46 | 12,086,231 |
| 2022-10-31 | $45.31 | $45.64 | $45.06 | $45.43 | $45.43 | 17,793,744 |
| 2022-10-28 | $44.69 | $45.71 | $44.65 | $45.64 | $45.64 | 17,978,327 |
| 2022-10-27 | $44.77 | $45.09 | $44.36 | $44.42 | $44.42 | 18,102,450 |
| 2022-10-26 | $44.93 | $45.23 | $44.28 | $44.38 | $44.38 | 20,055,302 |
| 2022-10-25 | $43.34 | $44.40 | $43.20 | $44.36 | $44.36 | 19,165,167 |
| 2022-10-24 | $43.12 | $43.73 | $42.90 | $43.54 | $43.54 | 18,785,257 |
| 2022-10-21 | $41.85 | $42.97 | $41.81 | $42.80 | $42.80 | 25,035,034 |
| 2022-10-20 | $41.56 | $42.62 | $41.46 | $41.71 | $41.71 | 16,830,456 |
| 2022-10-19 | $41.63 | $42.24 | $41.47 | $41.88 | $41.88 | 19,071,943 |
| 2022-10-18 | $41.92 | $42.22 | $41.26 | $41.79 | $41.79 | 18,223,318 |
| 2022-10-17 | $41.04 | $41.53 | $40.95 | $41.30 | $41.30 | 27,845,187 |
| 2022-10-14 | $40.84 | $40.96 | $39.92 | $40.20 | $40.20 | 19,572,198 |
| 2022-10-13 | $39.03 | $40.80 | $38.61 | $40.61 | $40.61 | 26,328,346 |
| 2022-10-12 | $39.70 | $39.86 | $39.25 | $39.27 | $39.27 | 17,279,923 |
| 2022-10-11 | $39.81 | $40.11 | $39.27 | $39.58 | $39.58 | 19,386,431 |
| 2022-10-10 | $40.63 | $40.81 | $39.60 | $39.89 | $39.89 | 16,628,441 |
| 2022-10-07 | $41.25 | $41.25 | $40.08 | $40.27 | $40.27 | 19,055,395 |
| 2022-10-06 | $41.65 | $42.09 | $41.37 | $41.52 | $41.52 | 18,198,825 |
| 2022-10-05 | $41.59 | $42.25 | $41.40 | $41.99 | $41.99 | 14,289,744 |
| 2022-10-04 | $41.56 | $42.04 | $41.39 | $41.82 | $41.82 | 22,889,355 |
| 2022-10-03 | $40.67 | $41.53 | $40.47 | $41.29 | $40.92 | 22,203,577 |
| 2022-09-30 | $40.66 | $41.04 | $39.96 | $40.00 | $40.00 | 27,989,869 |
| 2022-09-29 | $41.05 | $41.10 | $40.15 | $40.57 | $40.57 | 19,496,426 |
| 2022-09-28 | $40.85 | $41.57 | $40.59 | $41.34 | $41.34 | 23,217,706 |
| 2022-09-27 | $41.14 | $41.46 | $40.23 | $40.52 | $40.52 | 15,027,873 |
| 2022-09-26 | $40.66 | $41.19 | $40.37 | $40.58 | $40.58 | 22,694,823 |
| 2022-09-23 | $41.25 | $41.25 | $40.12 | $40.66 | $40.66 | 19,067,689 |
| 2022-09-22 | $41.34 | $41.55 | $41.14 | $41.15 | $41.15 | 16,549,324 |
| 2022-09-21 | $42.32 | $42.87 | $41.57 | $41.59 | $41.59 | 21,415,876 |
| 2022-09-20 | $43.01 | $43.02 | $42.26 | $42.58 | $42.58 | 16,813,923 |
| 2022-09-19 | $42.90 | $43.44 | $42.76 | $43.30 | $43.30 | 13,667,537 |
| 2022-09-16 | $43.11 | $43.58 | $42.79 | $43.30 | $43.30 | 32,696,096 |
| 2022-09-15 | $43.81 | $43.87 | $43.09 | $43.29 | $43.29 | 18,148,604 |
| 2022-09-14 | $44.04 | $44.27 | $43.56 | $43.96 | $43.96 | 27,551,508 |
| 2022-09-13 | $45.72 | $45.91 | $44.02 | $44.11 | $44.11 | 23,028,647 |
| 2022-09-12 | $46.11 | $46.73 | $45.97 | $46.40 | $46.40 | 17,923,005 |
| 2022-09-09 | $45.66 | $45.89 | $45.40 | $45.77 | $45.77 | 15,499,423 |
| 2022-09-08 | $44.76 | $45.47 | $44.62 | $45.37 | $45.37 | 14,231,500 |
| 2022-09-07 | $44.75 | $45.17 | $44.35 | $45.02 | $45.02 | 18,297,407 |
| 2022-09-06 | $44.66 | $44.79 | $43.98 | $44.47 | $44.47 | 14,350,087 |
| 2022-09-02 | $45.71 | $45.92 | $44.28 | $44.59 | $44.59 | 14,720,949 |
| 2022-09-01 | $44.57 | $45.34 | $44.40 | $45.29 | $45.29 | 16,236,428 |
| 2022-08-31 | $45.78 | $45.83 | $44.59 | $44.72 | $44.72 | 23,006,140 |
| 2022-08-30 | $45.75 | $45.87 | $44.96 | $45.24 | $45.24 | 14,279,071 |
| 2022-08-29 | $45.72 | $46.00 | $45.49 | $45.71 | $45.71 | 13,326,756 |
| 2022-08-26 | $47.08 | $47.27 | $45.88 | $45.89 | $45.89 | 20,309,829 |
| 2022-08-25 | $47.25 | $47.43 | $46.84 | $47.27 | $47.27 | 23,039,278 |
| 2022-08-24 | $47.09 | $47.41 | $46.87 | $47.07 | $47.07 | 14,946,488 |
| 2022-08-23 | $47.59 | $48.04 | $47.39 | $47.41 | $47.41 | 13,596,810 |
| 2022-08-22 | $48.47 | $48.50 | $47.52 | $47.71 | $47.71 | 20,534,051 |
| 2022-08-19 | $49.01 | $49.46 | $48.54 | $48.70 | $48.70 | 23,130,410 |
| 2022-08-18 | $49.80 | $50.00 | $49.11 | $49.37 | $49.37 | 39,999,935 |
| 2022-08-17 | $46.36 | $47.10 | $46.23 | $46.66 | $46.66 | 27,975,611 |
| 2022-08-16 | $46.57 | $47.01 | $46.44 | $46.77 | $46.77 | 21,153,702 |
| 2022-08-15 | $46.39 | $46.62 | $46.03 | $46.59 | $46.59 | 15,456,070 |
| 2022-08-12 | $46.09 | $46.61 | $45.97 | $46.61 | $46.61 | 16,967,587 |
| 2022-08-11 | $46.11 | $46.43 | $45.77 | $45.90 | $45.90 | 15,849,321 |
| 2022-08-10 | $45.71 | $46.06 | $45.43 | $46.02 | $46.02 | 18,935,426 |
| 2022-08-09 | $45.15 | $45.18 | $44.72 | $44.92 | $44.92 | 12,826,332 |
| 2022-08-08 | $45.49 | $45.52 | $44.86 | $45.02 | $45.02 | 15,466,668 |
| 2022-08-05 | $44.91 | $45.07 | $44.54 | $45.01 | $45.01 | 19,533,918 |
| 2022-08-04 | $45.90 | $45.93 | $45.01 | $45.38 | $45.38 | 15,249,317 |
| 2022-08-03 | $44.90 | $45.82 | $44.79 | $45.71 | $45.71 | 14,943,774 |
| 2022-08-02 | $45.52 | $45.70 | $44.90 | $44.92 | $44.92 | 15,005,410 |
| 2022-08-01 | $45.06 | $45.43 | $44.76 | $45.28 | $45.28 | 14,153,363 |
| 2022-07-29 | $45.11 | $45.49 | $44.83 | $45.37 | $45.37 | 23,701,677 |
| 2022-07-28 | $44.88 | $45.87 | $44.71 | $45.62 | $45.62 | 17,576,191 |
| 2022-07-27 | $44.19 | $44.79 | $43.83 | $44.64 | $44.64 | 22,348,959 |
| 2022-07-26 | $44.37 | $44.54 | $43.75 | $43.83 | $43.83 | 19,513,029 |
| 2022-07-25 | $44.66 | $44.66 | $44.11 | $44.34 | $44.34 | 12,954,742 |
| 2022-07-22 | $44.78 | $44.92 | $44.25 | $44.46 | $44.46 | 14,854,639 |
| 2022-07-21 | $44.29 | $44.69 | $44.07 | $44.58 | $44.58 | 15,364,579 |
| 2022-07-20 | $44.08 | $44.32 | $43.66 | $44.13 | $44.13 | 15,599,217 |
| 2022-07-19 | $42.82 | $44.09 | $42.65 | $44.03 | $44.03 | 22,861,380 |
| 2022-07-18 | $43.30 | $43.32 | $42.41 | $42.60 | $42.60 | 16,743,800 |
| 2022-07-15 | $42.50 | $43.13 | $42.50 | $43.07 | $43.07 | 19,897,839 |
| 2022-07-14 | $41.79 | $42.47 | $41.35 | $42.33 | $42.33 | 17,336,231 |
| 2022-07-13 | $41.85 | $43.05 | $41.80 | $42.70 | $42.70 | 16,854,195 |
| 2022-07-12 | $43.58 | $43.83 | $42.66 | $42.86 | $42.86 | 17,385,309 |
| 2022-07-11 | $43.34 | $43.68 | $43.07 | $43.25 | $43.25 | 15,279,568 |
| 2022-07-08 | $43.03 | $43.61 | $42.94 | $43.39 | $43.39 | 11,816,977 |
| 2022-07-07 | $42.88 | $43.36 | $42.79 | $43.22 | $43.22 | 22,316,703 |
| 2022-07-06 | $42.12 | $42.93 | $42.01 | $42.69 | $42.69 | 17,250,440 |
| 2022-07-05 | $41.52 | $41.97 | $40.82 | $41.96 | $41.96 | 24,448,142 |
| 2022-07-01 | $42.52 | $42.70 | $41.57 | $42.60 | $42.22 | 24,338,545 |
| 2022-06-30 | $42.37 | $43.14 | $42.19 | $42.64 | $42.26 | 24,947,921 |
| 2022-06-29 | $43.14 | $43.26 | $42.69 | $42.88 | $42.50 | 13,450,785 |
| 2022-06-28 | $43.91 | $44.47 | $42.99 | $43.06 | $42.67 | 20,094,262 |
| 2022-06-27 | $44.29 | $44.29 | $43.63 | $43.77 | $43.38 | 22,755,296 |
| 2022-06-24 | $43.44 | $44.22 | $43.24 | $44.10 | $43.70 | 30,543,781 |
| 2022-06-23 | $43.41 | $43.46 | $42.72 | $42.93 | $42.54 | 33,801,716 |
| 2022-06-22 | $43.47 | $44.12 | $43.17 | $43.57 | $43.18 | 19,942,288 |
| 2022-06-21 | $43.81 | $44.28 | $43.70 | $44.14 | $43.74 | 23,277,880 |
| 2022-06-17 | $43.36 | $44.00 | $43.24 | $43.39 | $43.00 | 59,678,621 |
| 2022-06-16 | $42.81 | $43.41 | $42.81 | $43.32 | $42.93 | 27,049,015 |
| 2022-06-15 | $43.37 | $44.43 | $43.10 | $43.80 | $43.41 | 22,525,083 |
| 2022-06-14 | $43.63 | $43.70 | $42.57 | $42.91 | $42.52 | 22,499,137 |
| 2022-06-13 | $43.06 | $43.84 | $42.89 | $43.24 | $42.85 | 29,050,816 |
| 2022-06-10 | $43.80 | $43.99 | $43.29 | $43.49 | $43.10 | 20,267,053 |
| 2022-06-09 | $44.83 | $45.27 | $44.24 | $44.26 | $43.86 | 18,417,690 |
| 2022-06-08 | $45.45 | $45.63 | $44.88 | $44.92 | $44.52 | 16,263,801 |
| 2022-06-07 | $44.82 | $45.65 | $44.72 | $45.57 | $45.16 | 14,667,229 |
| 2022-06-06 | $45.60 | $46.09 | $45.13 | $45.33 | $44.92 | 12,641,918 |
| 2022-06-03 | $45.55 | $45.74 | $45.12 | $45.25 | $44.84 | 17,946,966 |
| 2022-06-02 | $45.18 | $45.80 | $44.90 | $45.79 | $45.38 | 20,546,752 |
| 2022-06-01 | $45.55 | $45.80 | $44.77 | $45.23 | $44.82 | 20,665,971 |
| 2022-05-31 | $45.27 | $45.61 | $44.74 | $45.05 | $44.65 | 64,821,191 |
| 2022-05-27 | $45.12 | $45.64 | $44.95 | $45.62 | $45.21 | 23,882,056 |
| 2022-05-26 | $44.05 | $45.53 | $44.05 | $44.99 | $44.59 | 28,294,660 |
| 2022-05-25 | $43.75 | $44.42 | $43.19 | $44.00 | $43.61 | 25,504,571 |
| 2022-05-24 | $43.40 | $44.06 | $42.50 | $43.77 | $43.38 | 30,053,852 |
| 2022-05-23 | $43.34 | $43.82 | $42.94 | $43.35 | $42.96 | 27,366,597 |
| 2022-05-20 | $41.86 | $43.00 | $41.52 | $42.94 | $42.55 | 46,148,684 |
| 2022-05-19 | $43.06 | $43.93 | $41.02 | $41.72 | $41.35 | 97,674,605 |
| 2022-05-18 | $50.47 | $50.47 | $48.21 | $48.36 | $47.93 | 40,672,704 |
| 2022-05-17 | $49.68 | $50.72 | $49.51 | $50.60 | $50.15 | 18,780,579 |
| 2022-05-16 | $49.66 | $49.66 | $48.88 | $49.00 | $48.56 | 20,254,526 |
| 2022-05-13 | $48.71 | $49.63 | $48.53 | $49.56 | $49.12 | 18,954,482 |
| 2022-05-12 | $48.63 | $48.78 | $47.47 | $48.29 | $47.86 | 25,950,955 |
| 2022-05-11 | $49.09 | $49.64 | $48.58 | $48.65 | $48.21 | 23,872,138 |
| 2022-05-10 | $49.71 | $50.24 | $49.15 | $49.55 | $49.11 | 21,741,122 |
| 2022-05-09 | $49.00 | $49.42 | $48.67 | $48.96 | $48.52 | 22,421,198 |
| 2022-05-06 | $49.15 | $49.84 | $48.85 | $49.33 | $48.89 | 21,743,857 |
| 2022-05-05 | $51.15 | $51.21 | $49.16 | $49.61 | $49.16 | 24,846,479 |
| 2022-05-04 | $50.03 | $51.66 | $49.67 | $51.58 | $51.12 | 23,906,203 |
| 2022-05-03 | $49.77 | $50.36 | $49.53 | $49.92 | $49.47 | 15,828,221 |
| 2022-05-02 | $49.34 | $49.91 | $48.93 | $49.86 | $49.41 | 22,499,245 |
| 2022-04-29 | $50.51 | $50.64 | $48.87 | $48.98 | $48.54 | 20,281,439 |
| 2022-04-28 | $49.53 | $50.78 | $49.21 | $50.63 | $50.18 | 20,170,660 |
| 2022-04-27 | $50.91 | $51.11 | $49.25 | $49.31 | $48.87 | 33,668,555 |
| 2022-04-26 | $51.88 | $51.94 | $50.87 | $50.90 | $50.44 | 19,090,996 |
| 2022-04-25 | $51.45 | $51.98 | $50.54 | $51.94 | $51.47 | 18,677,038 |
| 2022-04-22 | $52.92 | $52.96 | $51.29 | $51.36 | $50.90 | 17,692,980 |
| 2022-04-21 | $53.34 | $53.83 | $52.73 | $52.78 | $52.31 | 17,147,255 |
| 2022-04-20 | $52.22 | $53.67 | $52.15 | $53.02 | $52.54 | 19,417,823 |
| 2022-04-19 | $51.00 | $51.94 | $50.92 | $51.83 | $51.36 | 15,490,875 |
| 2022-04-18 | $50.88 | $51.56 | $50.80 | $51.11 | $50.65 | 13,990,703 |
| 2022-04-14 | $52.08 | $52.38 | $51.12 | $51.17 | $50.71 | 18,024,830 |
| 2022-04-13 | $51.84 | $52.36 | $51.41 | $52.15 | $51.68 | 17,004,593 |
| 2022-04-12 | $51.70 | $52.95 | $51.48 | $51.82 | $51.35 | 25,254,235 |
| 2022-04-11 | $53.92 | $53.95 | $52.79 | $52.88 | $52.41 | 20,992,057 |
| 2022-04-08 | $54.84 | $54.91 | $54.01 | $54.28 | $53.79 | 18,148,381 |
| 2022-04-07 | $54.43 | $54.85 | $53.74 | $54.63 | $54.14 | 15,738,986 |
| 2022-04-06 | $54.69 | $54.76 | $53.84 | $54.37 | $53.88 | 19,644,092 |
| 2022-04-05 | $55.20 | $55.59 | $54.67 | $54.92 | $54.43 | 15,537,661 |
| 2022-04-04 | $55.46 | $56.12 | $54.99 | $55.87 | $54.99 | 19,645,622 |
| 2022-04-01 | $56.17 | $56.19 | $54.89 | $55.66 | $54.78 | 17,465,147 |
| 2022-03-31 | $56.04 | $56.88 | $55.72 | $55.76 | $54.88 | 27,587,690 |
| 2022-03-30 | $55.75 | $56.94 | $55.59 | $56.05 | $55.17 | 16,125,420 |
| 2022-03-29 | $55.67 | $56.31 | $55.04 | $55.67 | $54.79 | 20,036,473 |
| 2022-03-28 | $54.80 | $55.16 | $54.42 | $55.14 | $54.27 | 17,164,623 |
| 2022-03-25 | $54.61 | $55.18 | $54.40 | $54.97 | $54.10 | 17,929,329 |
| 2022-03-24 | $54.67 | $54.69 | $53.68 | $54.50 | $53.64 | 20,551,509 |
| 2022-03-23 | $55.90 | $56.09 | $54.45 | $54.48 | $53.62 | 19,742,131 |
| 2022-03-22 | $56.36 | $56.72 | $56.09 | $56.17 | $55.28 | 29,263,224 |
| 2022-03-21 | $56.06 | $56.55 | $55.52 | $56.00 | $55.12 | 28,848,196 |
| 2022-03-18 | $56.03 | $56.42 | $55.54 | $55.97 | $55.09 | 50,865,596 |
| 2022-03-17 | $55.49 | $56.30 | $55.35 | $56.17 | $55.28 | 18,830,686 |
| 2022-03-16 | $55.93 | $56.00 | $54.60 | $55.81 | $54.93 | 21,821,806 |
| 2022-03-15 | $54.42 | $55.73 | $54.42 | $55.60 | $54.72 | 18,829,100 |
| 2022-03-14 | $54.73 | $55.40 | $54.00 | $54.30 | $53.44 | 17,977,522 |
| 2022-03-11 | $55.29 | $56.21 | $54.60 | $54.69 | $53.83 | 20,330,307 |
| 2022-03-10 | $54.40 | $55.16 | $53.97 | $54.71 | $53.85 | 18,550,934 |
| 2022-03-09 | $55.64 | $56.25 | $55.25 | $55.92 | $55.04 | 19,150,856 |
| 2022-03-08 | $55.70 | $55.86 | $54.07 | $54.40 | $53.54 | 23,642,377 |
| 2022-03-07 | $56.31 | $56.44 | $55.52 | $55.59 | $54.71 | 21,350,920 |
| 2022-03-04 | $55.67 | $56.90 | $55.25 | $56.51 | $55.62 | 16,731,553 |
| 2022-03-03 | $56.74 | $57.00 | $55.84 | $56.07 | $55.18 | 16,794,589 |
| 2022-03-02 | $54.77 | $56.38 | $54.71 | $56.15 | $55.26 | 18,660,045 |
| 2022-03-01 | $55.53 | $55.85 | $54.26 | $54.62 | $53.76 | 17,799,613 |
| 2022-02-28 | $55.41 | $56.00 | $54.75 | $55.77 | $54.89 | 23,868,699 |
| 2022-02-25 | $54.98 | $56.22 | $54.49 | $56.04 | $55.16 | 18,963,683 |
| 2022-02-24 | $54.07 | $54.83 | $53.21 | $54.73 | $53.87 | 27,739,339 |
| 2022-02-23 | $56.61 | $56.99 | $54.37 | $54.44 | $53.58 | 22,033,657 |
| 2022-02-22 | $56.93 | $57.14 | $55.74 | $56.30 | $55.41 | 24,867,461 |
| 2022-02-18 | $55.46 | $57.69 | $55.38 | $57.21 | $56.31 | 35,626,154 |
| 2022-02-17 | $55.50 | $57.06 | $55.40 | $55.77 | $54.89 | 32,884,672 |
| 2022-02-16 | $54.13 | $54.44 | $53.39 | $54.25 | $53.39 | 20,388,673 |
| 2022-02-15 | $53.72 | $54.30 | $53.64 | $54.27 | $53.41 | 17,680,363 |
| 2022-02-14 | $53.41 | $53.65 | $52.70 | $53.18 | $52.34 | 21,868,416 |
| 2022-02-11 | $54.87 | $55.09 | $53.77 | $53.90 | $53.05 | 20,132,500 |
| 2022-02-10 | $55.24 | $56.03 | $54.74 | $54.87 | $54.00 | 19,730,640 |
| 2022-02-09 | $55.82 | $56.38 | $55.48 | $56.29 | $55.40 | 19,136,723 |
| 2022-02-08 | $55.06 | $55.49 | $54.71 | $55.34 | $54.47 | 15,219,936 |
| 2022-02-07 | $55.33 | $55.53 | $54.70 | $55.17 | $54.30 | 14,450,184 |
| 2022-02-04 | $54.89 | $55.62 | $54.39 | $55.15 | $54.28 | 19,675,873 |
| 2022-02-03 | $55.87 | $56.15 | $55.06 | $55.20 | $54.33 | 19,260,467 |
| 2022-02-02 | $55.23 | $56.32 | $55.17 | $56.17 | $55.28 | 23,316,715 |
| 2022-02-01 | $55.45 | $55.50 | $54.74 | $55.37 | $54.50 | 22,438,472 |
| 2022-01-31 | $55.43 | $55.86 | $54.87 | $55.67 | $54.79 | 29,925,295 |
| 2022-01-28 | $54.50 | $55.66 | $53.45 | $55.61 | $54.73 | 30,976,580 |
| 2022-01-27 | $55.51 | $56.53 | $54.40 | $54.62 | $53.76 | 25,967,391 |
| 2022-01-26 | $56.11 | $56.45 | $54.86 | $55.33 | $54.46 | 28,632,685 |
| 2022-01-25 | $56.09 | $56.69 | $55.07 | $56.11 | $55.22 | 25,156,433 |
| 2022-01-24 | $56.16 | $57.00 | $54.87 | $56.90 | $56.00 | 34,191,535 |
| 2022-01-21 | $58.07 | $58.34 | $56.61 | $56.68 | $55.79 | 25,913,972 |
| 2022-01-20 | $58.99 | $59.34 | $58.02 | $58.08 | $57.16 | 17,726,476 |
| 2022-01-19 | $58.00 | $59.49 | $57.78 | $58.90 | $57.97 | 24,099,057 |
| 2022-01-18 | $59.98 | $60.22 | $59.49 | $59.73 | $58.79 | 26,384,707 |
| 2022-01-14 | $61.47 | $61.50 | $60.94 | $61.36 | $60.39 | 18,832,053 |
| 2022-01-13 | $62.08 | $62.15 | $61.21 | $61.50 | $60.53 | 14,871,644 |
| 2022-01-12 | $62.40 | $62.82 | $61.92 | $62.12 | $61.14 | 13,405,377 |
| 2022-01-11 | $61.60 | $62.43 | $61.44 | $62.37 | $61.39 | 22,633,648 |
| 2022-01-10 | $60.87 | $61.90 | $60.52 | $61.82 | $60.84 | 24,715,338 |
| 2022-01-07 | $60.87 | $61.50 | $60.67 | $61.13 | $60.17 | 20,152,411 |
| 2022-01-06 | $60.00 | $61.13 | $59.91 | $60.92 | $59.96 | 19,616,649 |
| 2022-01-05 | $61.19 | $61.64 | $60.25 | $60.28 | $59.33 | 30,317,894 |
| 2022-01-04 | $62.44 | $62.81 | $61.11 | $61.25 | $60.28 | 29,682,496 |
| 2022-01-03 | $62.90 | $63.35 | $62.50 | $63.16 | $61.79 | 17,189,201 |
| 2021-12-31 | $63.55 | $63.82 | $63.32 | $63.37 | $62.00 | 10,252,295 |
| 2021-12-30 | $64.04 | $64.14 | $63.47 | $63.62 | $62.24 | 9,076,698 |
| 2021-12-29 | $63.65 | $64.29 | $63.55 | $63.96 | $62.57 | 15,069,944 |
| 2021-12-28 | $63.42 | $63.84 | $63.23 | $63.53 | $62.15 | 12,871,662 |
| 2021-12-27 | $62.41 | $63.47 | $62.28 | $63.42 | $62.04 | 14,780,510 |
| 2021-12-23 | $61.79 | $62.90 | $61.79 | $62.28 | $60.93 | 17,771,398 |
| 2021-12-22 | $60.97 | $61.60 | $60.62 | $61.53 | $60.20 | 17,095,453 |
| 2021-12-21 | $60.44 | $61.24 | $60.00 | $61.03 | $59.71 | 20,761,103 |
| 2021-12-20 | $59.67 | $60.41 | $59.30 | $60.36 | $59.05 | 21,342,148 |
| 2021-12-17 | $60.27 | $60.80 | $59.79 | $60.46 | $59.15 | 62,333,271 |
| 2021-12-16 | $60.05 | $60.76 | $59.87 | $60.31 | $59.00 | 24,599,323 |
| 2021-12-15 | $57.92 | $60.03 | $57.90 | $59.93 | $58.63 | 27,953,908 |
| 2021-12-14 | $58.34 | $58.53 | $57.37 | $57.77 | $56.52 | 19,114,189 |
| 2021-12-13 | $59.10 | $59.51 | $58.54 | $58.61 | $57.34 | 18,496,305 |
| 2021-12-10 | $57.91 | $59.34 | $57.91 | $59.25 | $57.96 | 19,901,484 |
| 2021-12-09 | $57.20 | $57.83 | $56.93 | $57.55 | $56.30 | 16,480,245 |
| 2021-12-08 | $58.08 | $58.13 | $56.63 | $57.02 | $55.78 | 23,631,258 |
| 2021-12-07 | $57.10 | $58.22 | $57.01 | $58.08 | $56.82 | 24,254,772 |
| 2021-12-06 | $56.70 | $57.17 | $56.47 | $56.96 | $55.72 | 23,172,844 |
| 2021-12-03 | $56.30 | $56.82 | $55.67 | $56.23 | $55.01 | 26,235,369 |
| 2021-12-02 | $55.15 | $56.61 | $55.08 | $56.15 | $54.93 | 22,384,721 |
| 2021-12-01 | $55.53 | $56.38 | $54.93 | $55.03 | $53.84 | 24,126,176 |
| 2021-11-30 | $55.58 | $55.60 | $54.15 | $54.84 | $53.65 | 45,141,286 |
| 2021-11-29 | $55.14 | $56.19 | $54.83 | $55.76 | $54.55 | 25,724,505 |
| 2021-11-26 | $54.46 | $55.19 | $54.46 | $54.67 | $53.48 | 16,730,277 |
| 2021-11-24 | $55.15 | $55.75 | $55.15 | $55.54 | $54.34 | 19,328,705 |
| 2021-11-23 | $54.61 | $55.58 | $54.47 | $55.30 | $54.10 | 25,653,545 |
| 2021-11-22 | $53.35 | $55.53 | $53.30 | $54.60 | $53.42 | 39,952,475 |
| 2021-11-19 | $53.55 | $53.69 | $52.78 | $53.25 | $52.09 | 30,030,780 |
| 2021-11-18 | $52.73 | $53.93 | $51.08 | $53.63 | $52.47 | 70,843,010 |
| 2021-11-17 | $56.61 | $57.14 | $56.27 | $56.76 | $55.53 | 31,496,259 |
| 2021-11-16 | $57.24 | $58.08 | $56.93 | $57.00 | $55.76 | 21,136,858 |
| 2021-11-15 | $56.93 | $57.70 | $56.83 | $57.27 | $56.03 | 19,041,763 |
| 2021-11-12 | $56.97 | $57.15 | $56.31 | $56.82 | $55.59 | 16,625,557 |
| 2021-11-11 | $57.57 | $57.77 | $56.69 | $56.76 | $55.53 | 17,440,744 |
| 2021-11-10 | $57.90 | $58.63 | $57.69 | $57.77 | $56.52 | 17,868,615 |
| 2021-11-09 | $57.07 | $57.63 | $56.90 | $57.44 | $56.19 | 14,426,214 |
| 2021-11-08 | $57.10 | $57.52 | $56.59 | $57.00 | $55.76 | 15,045,275 |
| 2021-11-05 | $57.38 | $57.80 | $56.93 | $57.07 | $55.83 | 15,637,915 |
| 2021-11-04 | $57.60 | $57.69 | $56.56 | $57.12 | $55.88 | 18,070,422 |
| 2021-11-03 | $57.58 | $57.93 | $57.12 | $57.65 | $56.40 | 13,219,384 |
| 2021-11-02 | $56.37 | $57.87 | $56.28 | $57.62 | $56.37 | 22,032,811 |
| 2021-11-01 | $55.87 | $56.25 | $55.50 | $56.10 | $54.88 | 14,276,180 |
| 2021-10-29 | $56.32 | $56.58 | $55.86 | $55.97 | $54.76 | 13,550,598 |
| 2021-10-28 | $56.23 | $56.69 | $55.89 | $56.24 | $55.02 | 11,209,173 |
| 2021-10-27 | $56.13 | $56.72 | $55.93 | $56.18 | $54.96 | 16,278,988 |
| 2021-10-26 | $55.56 | $56.35 | $55.40 | $55.81 | $54.60 | 15,249,972 |
| 2021-10-25 | $55.11 | $55.42 | $54.81 | $55.14 | $53.94 | 10,218,874 |
| 2021-10-22 | $55.55 | $55.86 | $54.94 | $55.11 | $53.91 | 15,026,632 |
| 2021-10-21 | $56.04 | $56.12 | $55.53 | $55.69 | $54.48 | 12,619,885 |
| 2021-10-20 | $55.80 | $56.23 | $55.80 | $56.20 | $54.98 | 11,613,612 |
| 2021-10-19 | $55.29 | $55.78 | $55.03 | $55.74 | $54.53 | 13,258,367 |
| 2021-10-18 | $55.04 | $55.49 | $54.57 | $55.19 | $53.99 | 10,989,551 |
| 2021-10-15 | $55.89 | $55.89 | $54.96 | $55.25 | $54.05 | 15,202,187 |
| 2021-10-14 | $55.09 | $55.85 | $54.98 | $55.65 | $54.44 | 14,456,308 |
| 2021-10-13 | $54.32 | $54.75 | $54.08 | $54.62 | $53.44 | 13,739,168 |
| 2021-10-12 | $54.99 | $55.06 | $54.07 | $54.28 | $53.10 | 14,241,870 |
| 2021-10-11 | $55.25 | $55.38 | $54.90 | $54.93 | $53.74 | 8,117,578 |
| 2021-10-08 | $55.20 | $55.30 | $54.75 | $55.08 | $53.89 | 9,255,682 |
| 2021-10-07 | $54.49 | $55.41 | $54.35 | $55.02 | $53.83 | 14,725,495 |
| 2021-10-06 | $54.35 | $54.38 | $52.98 | $53.94 | $52.77 | 26,339,162 |
| 2021-10-05 | $54.13 | $55.03 | $54.13 | $54.69 | $53.50 | 14,135,038 |
| 2021-10-04 | $54.50 | $54.68 | $53.95 | $54.23 | $53.05 | 17,084,070 |
| 2021-10-01 | $54.60 | $55.41 | $54.04 | $55.14 | $53.58 | 18,338,041 |
| 2021-09-30 | $55.80 | $55.90 | $54.41 | $54.43 | $52.89 | 18,541,414 |
| 2021-09-29 | $55.62 | $55.98 | $55.34 | $55.48 | $53.91 | 14,051,718 |
| 2021-09-28 | $55.78 | $55.99 | $55.41 | $55.52 | $53.95 | 17,803,201 |
| 2021-09-27 | $56.46 | $56.67 | $56.05 | $56.22 | $54.63 | 13,859,542 |
| 2021-09-24 | $56.45 | $56.81 | $56.22 | $56.73 | $55.12 | 13,156,449 |
| 2021-09-23 | $55.70 | $56.90 | $55.60 | $56.69 | $55.08 | 16,262,484 |
| 2021-09-22 | $55.76 | $56.13 | $55.37 | $55.52 | $53.95 | 17,940,644 |
| 2021-09-21 | $55.96 | $56.37 | $55.23 | $55.26 | $53.69 | 18,700,634 |
| 2021-09-20 | $56.38 | $56.40 | $55.29 | $55.89 | $54.31 | 21,896,975 |
| 2021-09-17 | $57.39 | $57.45 | $56.47 | $56.85 | $55.24 | 40,262,681 |
| 2021-09-16 | $58.31 | $58.82 | $57.13 | $57.33 | $55.71 | 24,029,589 |
| 2021-09-15 | $57.78 | $59.60 | $57.06 | $57.56 | $55.93 | 37,524,578 |
| 2021-09-14 | $58.24 | $58.47 | $57.66 | $57.87 | $56.23 | 12,810,336 |
| 2021-09-13 | $58.16 | $58.53 | $57.73 | $58.10 | $56.45 | 13,553,242 |
| 2021-09-10 | $58.75 | $58.95 | $57.82 | $57.89 | $56.25 | 13,622,076 |
| 2021-09-09 | $58.45 | $58.94 | $58.25 | $58.60 | $56.94 | 14,958,801 |
| 2021-09-08 | $58.55 | $58.93 | $58.49 | $58.68 | $57.02 | 13,124,542 |
| 2021-09-07 | $59.24 | $59.37 | $58.75 | $58.88 | $57.21 | 15,503,809 |
| 2021-09-03 | $59.33 | $59.66 | $59.28 | $59.42 | $57.74 | 9,735,954 |
| 2021-09-02 | $59.35 | $59.72 | $59.06 | $59.53 | $57.84 | 12,857,568 |
| 2021-09-01 | $59.02 | $59.14 | $58.66 | $59.04 | $57.37 | 11,629,950 |
| 2021-08-31 | $59.11 | $59.18 | $58.58 | $59.02 | $57.35 | 19,873,915 |
| 2021-08-30 | $58.98 | $59.22 | $58.80 | $59.13 | $57.46 | 11,798,606 |
| 2021-08-27 | $59.27 | $59.35 | $58.86 | $59.02 | $57.35 | 14,795,234 |
| 2021-08-26 | $59.42 | $59.63 | $58.99 | $59.20 | $57.52 | 13,729,432 |
| 2021-08-25 | $59.54 | $60.27 | $59.17 | $59.35 | $57.67 | 18,069,603 |
| 2021-08-24 | $58.49 | $59.43 | $58.43 | $59.32 | $57.64 | 17,658,268 |
| 2021-08-23 | $57.85 | $58.70 | $57.74 | $58.54 | $56.88 | 16,225,367 |
| 2021-08-20 | $57.25 | $58.34 | $56.85 | $58.22 | $56.57 | 21,876,451 |
| 2021-08-19 | $54.76 | $57.49 | $54.59 | $57.27 | $55.65 | 39,881,554 |
| 2021-08-18 | $55.79 | $56.14 | $55.03 | $55.15 | $53.59 | 17,111,660 |
| 2021-08-17 | $55.87 | $56.02 | $55.63 | $56.01 | $54.42 | 11,987,541 |
| 2021-08-16 | $56.30 | $56.43 | $55.93 | $56.28 | $54.69 | 14,408,717 |
| 2021-08-13 | $56.39 | $56.62 | $56.26 | $56.47 | $54.87 | 10,794,369 |
| 2021-08-12 | $55.85 | $56.45 | $55.66 | $56.39 | $54.79 | 11,214,978 |
| 2021-08-11 | $55.89 | $56.01 | $55.60 | $55.86 | $54.28 | 12,604,661 |
| 2021-08-10 | $55.50 | $55.67 | $55.25 | $55.61 | $54.03 | 10,441,902 |
| 2021-08-09 | $55.82 | $56.07 | $55.40 | $55.47 | $53.90 | 8,707,363 |
| 2021-08-06 | $55.47 | $55.95 | $55.15 | $55.59 | $54.02 | 18,386,118 |
| 2021-08-05 | $55.52 | $55.98 | $55.50 | $55.76 | $54.18 | 10,785,166 |
| 2021-08-04 | $56.37 | $56.37 | $55.47 | $55.69 | $54.11 | 11,662,396 |
| 2021-08-03 | $55.54 | $56.42 | $55.27 | $56.25 | $54.66 | 17,357,425 |
| 2021-08-02 | $55.60 | $55.94 | $55.26 | $55.45 | $53.88 | 12,468,820 |
| 2021-07-30 | $55.08 | $55.49 | $55.01 | $55.37 | $53.80 | 13,438,791 |
| 2021-07-29 | $55.00 | $55.35 | $54.90 | $55.07 | $53.51 | 10,646,510 |
| 2021-07-28 | $55.46 | $55.52 | $54.41 | $54.77 | $53.22 | 18,835,703 |
| 2021-07-27 | $55.38 | $55.41 | $54.79 | $55.28 | $53.71 | 14,738,682 |
| 2021-07-26 | $55.13 | $55.65 | $55.13 | $55.47 | $53.90 | 10,097,443 |
| 2021-07-23 | $54.89 | $55.34 | $54.51 | $55.23 | $53.67 | 13,042,474 |
| 2021-07-22 | $53.91 | $54.55 | $53.78 | $54.54 | $53.00 | 15,729,796 |
| 2021-07-21 | $53.82 | $53.90 | $53.42 | $53.88 | $52.35 | 14,068,607 |
| 2021-07-20 | $53.28 | $53.93 | $53.19 | $53.58 | $52.06 | 17,250,163 |
| 2021-07-19 | $53.67 | $53.70 | $52.73 | $53.06 | $51.56 | 19,925,276 |
| 2021-07-16 | $53.88 | $54.41 | $53.65 | $53.70 | $52.18 | 14,144,924 |
| 2021-07-15 | $53.84 | $53.87 | $53.24 | $53.65 | $52.13 | 14,952,369 |
| 2021-07-14 | $53.50 | $54.20 | $53.34 | $54.09 | $52.56 | 17,113,677 |
| 2021-07-13 | $53.34 | $53.58 | $53.20 | $53.32 | $51.81 | 9,927,531 |
| 2021-07-12 | $54.04 | $54.04 | $53.13 | $53.23 | $51.72 | 14,000,837 |
| 2021-07-09 | $53.36 | $53.93 | $53.29 | $53.74 | $52.22 | 14,673,398 |
| 2021-07-08 | $53.16 | $53.72 | $52.91 | $53.26 | $51.75 | 15,691,808 |
| 2021-07-07 | $53.07 | $53.30 | $52.67 | $53.26 | $51.75 | 14,411,561 |
| 2021-07-06 | $53.22 | $53.36 | $52.34 | $52.98 | $51.48 | 19,394,470 |
| 2021-07-02 | $53.19 | $53.62 | $52.84 | $53.54 | $52.02 | 15,068,263 |
| 2021-07-01 | $53.05 | $53.60 | $53.00 | $53.44 | $51.57 | 15,074,802 |
| 2021-06-30 | $52.95 | $53.07 | $52.62 | $53.00 | $51.15 | 15,826,635 |
| 2021-06-29 | $52.89 | $53.19 | $52.77 | $52.91 | $51.06 | 10,926,112 |
| 2021-06-28 | $53.16 | $53.29 | $52.92 | $52.96 | $51.11 | 14,008,655 |
| 2021-06-25 | $52.77 | $53.20 | $52.65 | $53.06 | $51.20 | 16,682,662 |
| 2021-06-24 | $52.94 | $53.05 | $52.61 | $52.78 | $50.93 | 13,974,285 |
| 2021-06-23 | $53.27 | $53.29 | $52.59 | $52.76 | $50.91 | 14,749,810 |
| 2021-06-22 | $53.30 | $53.36 | $52.81 | $53.26 | $51.40 | 16,451,238 |
| 2021-06-21 | $52.37 | $53.41 | $52.29 | $53.18 | $51.32 | 17,682,231 |
| 2021-06-18 | $52.81 | $52.84 | $51.88 | $52.07 | $50.25 | 35,758,257 |
| 2021-06-17 | $53.41 | $53.55 | $53.01 | $53.13 | $51.27 | 18,288,396 |
| 2021-06-16 | $53.85 | $53.92 | $53.13 | $53.47 | $51.60 | 15,142,272 |
| 2021-06-15 | $54.23 | $54.32 | $53.73 | $53.79 | $51.91 | 12,542,570 |
| 2021-06-14 | $54.39 | $54.53 | $53.53 | $54.17 | $52.27 | 15,131,359 |
| 2021-06-11 | $55.19 | $55.35 | $54.54 | $54.77 | $52.85 | 17,134,047 |
| 2021-06-10 | $54.43 | $55.08 | $54.27 | $55.03 | $53.10 | 22,183,543 |
| 2021-06-09 | $54.18 | $54.42 | $53.94 | $54.02 | $52.13 | 14,861,230 |
| 2021-06-08 | $53.97 | $54.39 | $53.89 | $54.13 | $52.24 | 15,329,693 |
| 2021-06-07 | $54.32 | $54.44 | $53.79 | $53.92 | $52.03 | 14,899,750 |
| 2021-06-04 | $53.44 | $54.17 | $53.44 | $54.07 | $52.18 | 11,676,702 |
| 2021-06-03 | $52.80 | $53.56 | $52.62 | $53.33 | $51.46 | 17,593,103 |
| 2021-06-02 | $52.65 | $52.99 | $52.40 | $52.96 | $51.11 | 14,529,315 |
| 2021-06-01 | $52.96 | $53.32 | $52.43 | $52.62 | $50.78 | 15,741,984 |
| 2021-05-28 | $53.18 | $53.22 | $52.84 | $52.90 | $51.05 | 14,864,346 |
| 2021-05-27 | $52.93 | $53.35 | $52.58 | $52.92 | $51.07 | 56,216,068 |
| 2021-05-26 | $53.35 | $53.61 | $52.82 | $52.91 | $51.06 | 18,671,193 |
| 2021-05-25 | $53.37 | $53.58 | $53.14 | $53.31 | $51.44 | 20,657,179 |
| 2021-05-24 | $52.96 | $53.77 | $52.79 | $53.39 | $51.52 | 21,128,861 |
| 2021-05-21 | $52.77 | $52.93 | $52.24 | $52.43 | $50.60 | 24,468,371 |
| 2021-05-20 | $50.41 | $52.97 | $50.10 | $52.85 | $51.00 | 48,830,758 |
| 2021-05-19 | $51.88 | $52.66 | $51.86 | $52.47 | $50.63 | 29,187,939 |
| 2021-05-18 | $52.80 | $53.34 | $52.74 | $52.93 | $51.08 | 20,177,200 |
| 2021-05-17 | $52.76 | $53.15 | $52.68 | $52.94 | $51.09 | 15,731,002 |
| 2021-05-14 | $52.93 | $53.22 | $52.60 | $52.90 | $51.05 | 14,789,375 |
| 2021-05-13 | $52.11 | $52.81 | $51.88 | $52.49 | $50.65 | 15,868,663 |
| 2021-05-12 | $52.18 | $52.43 | $51.47 | $51.60 | $49.79 | 22,123,313 |
| 2021-05-11 | $53.10 | $53.11 | $52.11 | $52.83 | $50.98 | 20,220,914 |
| 2021-05-10 | $53.97 | $54.14 | $53.16 | $53.16 | $51.30 | 23,845,556 |
| 2021-05-07 | $52.48 | $53.68 | $52.22 | $53.43 | $51.56 | 24,146,008 |
| 2021-05-06 | $51.07 | $52.71 | $50.95 | $52.44 | $50.60 | 27,106,820 |
| 2021-05-05 | $50.99 | $51.25 | $50.68 | $51.13 | $49.34 | 16,205,349 |
| 2021-05-04 | $51.11 | $51.23 | $50.30 | $50.71 | $48.94 | 18,164,789 |
| 2021-05-03 | $51.21 | $51.40 | $50.81 | $51.17 | $49.38 | 13,465,912 |
| 2021-04-30 | $51.22 | $51.23 | $50.41 | $50.91 | $49.13 | 19,930,545 |
| 2021-04-29 | $51.18 | $51.60 | $50.98 | $51.46 | $49.66 | 13,916,580 |
| 2021-04-28 | $51.56 | $51.77 | $50.92 | $51.11 | $49.32 | 14,984,035 |
| 2021-04-27 | $51.58 | $51.67 | $51.35 | $51.37 | $49.57 | 13,600,990 |
| 2021-04-26 | $51.65 | $51.77 | $51.50 | $51.64 | $49.83 | 13,778,194 |
| 2021-04-23 | $51.50 | $52.13 | $51.18 | $51.91 | $50.09 | 14,017,740 |
| 2021-04-22 | $51.81 | $52.09 | $51.38 | $51.50 | $49.70 | 15,564,755 |
| 2021-04-21 | $51.84 | $52.07 | $51.48 | $51.93 | $50.11 | 14,015,534 |
| 2021-04-20 | $52.59 | $52.79 | $51.60 | $51.79 | $49.98 | 21,257,481 |
| 2021-04-19 | $52.53 | $52.96 | $52.49 | $52.85 | $51.00 | 20,245,609 |
| 2021-04-16 | $52.45 | $53.18 | $52.26 | $52.80 | $50.95 | 28,327,910 |
| 2021-04-15 | $51.76 | $51.94 | $51.37 | $51.64 | $49.83 | 17,869,815 |
| 2021-04-14 | $51.51 | $51.68 | $51.14 | $51.37 | $49.57 | 15,376,586 |
| 2021-04-13 | $51.64 | $51.88 | $51.34 | $51.66 | $49.85 | 13,353,171 |
| 2021-04-12 | $52.07 | $52.16 | $51.47 | $51.57 | $49.77 | 16,441,725 |
| 2021-04-09 | $51.83 | $52.15 | $51.68 | $52.09 | $50.27 | 13,135,750 |
| 2021-04-08 | $51.94 | $52.00 | $51.45 | $51.91 | $50.09 | 15,111,252 |
| 2021-04-07 | $52.01 | $52.14 | $51.58 | $51.77 | $49.96 | 15,783,648 |
| 2021-04-06 | $51.98 | $52.22 | $51.78 | $52.03 | $50.20 | 15,126,113 |
| 2021-04-05 | $51.63 | $52.92 | $51.63 | $52.41 | $50.58 | 19,860,914 |
| 2021-04-01 | $51.75 | $52.07 | $51.35 | $51.98 | $49.81 | 17,896,171 |
| 2021-03-31 | $51.83 | $52.05 | $51.55 | $51.71 | $49.55 | 22,212,375 |
| 2021-03-30 | $52.11 | $52.29 | $51.18 | $51.77 | $49.61 | 22,465,104 |
| 2021-03-29 | $52.40 | $52.94 | $52.28 | $52.52 | $50.33 | 25,032,760 |
| 2021-03-26 | $50.60 | $52.64 | $50.56 | $52.57 | $50.37 | 31,996,954 |
| 2021-03-25 | $50.58 | $51.40 | $50.29 | $50.51 | $48.40 | 34,537,716 |
| 2021-03-24 | $49.94 | $50.45 | $49.62 | $49.65 | $47.58 | 26,444,743 |
| 2021-03-23 | $50.02 | $50.68 | $49.90 | $50.01 | $47.92 | 28,328,168 |
| 2021-03-22 | $48.94 | $50.38 | $48.94 | $50.30 | $48.20 | 28,813,876 |
| 2021-03-19 | $48.71 | $49.22 | $48.32 | $48.98 | $46.93 | 65,366,839 |
| 2021-03-18 | $48.52 | $49.57 | $48.52 | $48.80 | $46.76 | 18,417,638 |
| 2021-03-17 | $49.61 | $49.61 | $48.89 | $49.42 | $47.36 | 18,326,916 |
| 2021-03-16 | $49.19 | $49.74 | $49.19 | $49.67 | $47.60 | 17,282,260 |
| 2021-03-15 | $48.90 | $49.44 | $48.90 | $49.41 | $47.35 | 15,526,110 |
| 2021-03-12 | $48.81 | $48.99 | $48.47 | $48.82 | $46.78 | 15,196,531 |
| 2021-03-11 | $48.51 | $49.08 | $48.23 | $48.80 | $46.76 | 21,976,557 |
| 2021-03-10 | $48.47 | $48.79 | $48.19 | $48.29 | $46.27 | 19,841,506 |
| 2021-03-09 | $47.82 | $48.37 | $47.72 | $47.89 | $45.89 | 26,512,658 |
| 2021-03-08 | $46.24 | $48.40 | $46.20 | $47.51 | $45.53 | 34,824,529 |
| 2021-03-05 | $45.45 | $46.74 | $45.27 | $46.25 | $44.32 | 33,197,580 |
| 2021-03-04 | $45.14 | $45.47 | $44.15 | $44.56 | $42.70 | 24,653,504 |
| 2021-03-03 | $45.43 | $45.53 | $45.00 | $45.13 | $43.25 | 16,851,125 |
| 2021-03-02 | $45.93 | $46.08 | $45.42 | $45.52 | $43.61 | 14,832,974 |
| 2021-03-01 | $45.22 | $46.22 | $45.22 | $45.92 | $44.00 | 17,396,073 |
| 2021-02-26 | $45.58 | $45.78 | $44.76 | $44.87 | $43.00 | 21,824,935 |
| 2021-02-25 | $45.59 | $46.24 | $45.24 | $45.52 | $43.62 | 21,858,291 |
| 2021-02-24 | $45.24 | $45.80 | $45.04 | $45.74 | $43.83 | 17,823,645 |
| 2021-02-23 | $45.26 | $45.78 | $45.10 | $45.51 | $43.61 | 19,714,927 |
| 2021-02-22 | $45.29 | $45.68 | $44.82 | $45.43 | $43.53 | 21,071,521 |
| 2021-02-19 | $46.54 | $46.61 | $45.58 | $45.68 | $43.77 | 25,117,701 |
| 2021-02-18 | $46.39 | $46.40 | $45.69 | $46.34 | $44.40 | 16,867,524 |
| 2021-02-17 | $46.32 | $46.40 | $45.87 | $46.25 | $44.32 | 12,435,698 |
| 2021-02-16 | $47.26 | $47.26 | $46.40 | $46.51 | $44.57 | 18,539,026 |
| 2021-02-12 | $47.43 | $47.69 | $46.91 | $47.29 | $45.32 | 15,239,817 |
| 2021-02-11 | $47.35 | $47.91 | $47.20 | $47.58 | $45.59 | 18,589,910 |
| 2021-02-10 | $46.15 | $47.41 | $45.83 | $47.24 | $45.27 | 44,388,926 |
| 2021-02-09 | $48.77 | $48.83 | $48.41 | $48.50 | $46.47 | 23,542,770 |
| 2021-02-08 | $48.56 | $49.34 | $48.56 | $48.94 | $46.90 | 25,215,439 |
| 2021-02-05 | $47.57 | $48.34 | $47.50 | $48.08 | $46.07 | 25,488,557 |
| 2021-02-04 | $45.87 | $47.32 | $45.77 | $47.25 | $45.28 | 22,285,660 |
| 2021-02-03 | $45.75 | $46.16 | $45.54 | $45.77 | $43.86 | 13,173,639 |
| 2021-02-02 | $45.52 | $45.94 | $45.43 | $45.83 | $43.92 | 16,339,543 |
| 2021-02-01 | $44.92 | $45.63 | $44.66 | $45.40 | $43.50 | 16,776,851 |
| 2021-01-29 | $44.85 | $45.37 | $44.48 | $44.58 | $42.72 | 22,608,096 |
| 2021-01-28 | $45.91 | $46.27 | $45.30 | $45.34 | $43.45 | 21,166,033 |
| 2021-01-27 | $45.24 | $46.46 | $45.08 | $45.70 | $43.79 | 29,634,489 |
| 2021-01-26 | $44.89 | $45.35 | $44.77 | $45.26 | $43.37 | 13,087,753 |
| 2021-01-25 | $45.04 | $45.17 | $44.71 | $45.03 | $43.15 | 16,581,260 |
| 2021-01-22 | $44.75 | $44.89 | $44.23 | $44.77 | $42.90 | 14,643,420 |
| 2021-01-21 | $45.20 | $45.24 | $44.72 | $45.11 | $43.23 | 17,495,888 |
| 2021-01-20 | $45.33 | $45.50 | $45.14 | $45.34 | $43.45 | 16,499,412 |
| 2021-01-19 | $45.33 | $45.63 | $44.77 | $45.19 | $43.30 | 28,868,848 |
| 2021-01-15 | $44.96 | $45.65 | $44.88 | $45.43 | $43.53 | 30,271,669 |
| 2021-01-14 | $44.87 | $45.60 | $44.85 | $45.15 | $43.26 | 22,333,477 |
| 2021-01-13 | $45.29 | $45.97 | $45.18 | $45.36 | $43.47 | 19,367,270 |
| 2021-01-12 | $45.30 | $45.93 | $44.96 | $45.79 | $43.88 | 20,137,405 |
| 2021-01-11 | $45.15 | $45.95 | $45.02 | $45.36 | $43.47 | 25,062,260 |
| 2021-01-08 | $44.48 | $45.41 | $44.25 | $45.06 | $43.18 | 20,936,283 |
| 2021-01-07 | $44.20 | $45.11 | $44.17 | $44.96 | $43.08 | 18,218,757 |
| 2021-01-06 | $44.13 | $44.87 | $43.89 | $44.40 | $42.55 | 21,823,112 |
| 2021-01-05 | $43.68 | $44.07 | $43.38 | $43.98 | $42.14 | 17,763,655 |
| 2021-01-04 | $44.31 | $44.37 | $43.35 | $43.96 | $42.12 | 24,392,541 |
| 2020-12-31 | $44.38 | $44.84 | $44.16 | $44.75 | $42.53 | 15,105,475 |
| 2020-12-30 | $44.74 | $45.06 | $44.44 | $44.48 | $42.28 | 11,043,106 |
| 2020-12-29 | $44.97 | $45.25 | $44.53 | $44.64 | $42.43 | 11,828,960 |
| 2020-12-28 | $44.93 | $45.34 | $44.72 | $44.92 | $42.69 | 12,845,688 |
| 2020-12-24 | $44.45 | $44.59 | $44.23 | $44.54 | $42.33 | 5,720,538 |
| 2020-12-23 | $44.65 | $44.80 | $44.35 | $44.38 | $42.18 | 12,032,642 |
| 2020-12-22 | $44.44 | $45.07 | $44.44 | $44.69 | $42.48 | 16,031,552 |
| 2020-12-21 | $44.47 | $44.96 | $44.07 | $44.88 | $42.66 | 19,865,295 |
| 2020-12-18 | $44.90 | $45.57 | $44.77 | $45.44 | $43.19 | 41,026,972 |
| 2020-12-17 | $44.91 | $44.93 | $44.60 | $44.82 | $42.60 | 16,141,596 |
| 2020-12-16 | $44.70 | $45.14 | $44.53 | $44.72 | $42.50 | 16,191,982 |
| 2020-12-15 | $44.39 | $44.80 | $44.14 | $44.72 | $42.50 | 18,165,252 |
| 2020-12-14 | $44.27 | $44.91 | $44.15 | $44.24 | $42.05 | 16,112,333 |
| 2020-12-11 | $43.94 | $44.33 | $43.72 | $44.32 | $42.12 | 14,577,713 |
| 2020-12-10 | $44.54 | $44.61 | $44.11 | $44.32 | $42.12 | 17,741,493 |
| 2020-12-09 | $44.47 | $44.83 | $44.36 | $44.69 | $42.48 | 22,679,751 |
| 2020-12-08 | $44.21 | $44.53 | $43.93 | $44.37 | $42.17 | 13,348,461 |
| 2020-12-07 | $44.29 | $44.49 | $43.91 | $44.35 | $42.15 | 14,086,826 |
| 2020-12-04 | $43.89 | $44.51 | $43.89 | $44.38 | $42.18 | 17,319,803 |
| 2020-12-03 | $43.78 | $44.14 | $43.60 | $44.11 | $41.92 | 27,710,714 |
| 2020-12-02 | $43.39 | $43.96 | $43.35 | $43.89 | $41.72 | 17,422,160 |
| 2020-12-01 | $43.01 | $44.07 | $43.01 | $43.54 | $41.38 | 23,926,012 |
| 2020-11-30 | $42.44 | $43.05 | $42.41 | $43.02 | $40.89 | 34,741,648 |
| 2020-11-27 | $42.86 | $42.98 | $42.64 | $42.70 | $40.58 | 10,769,521 |
| 2020-11-25 | $42.78 | $42.80 | $42.21 | $42.50 | $40.39 | 22,617,660 |
| 2020-11-24 | $42.14 | $42.71 | $41.90 | $42.61 | $40.50 | 22,732,603 |
| 2020-11-23 | $41.03 | $41.80 | $41.02 | $41.64 | $39.58 | 19,656,683 |
| 2020-11-20 | $41.05 | $41.39 | $40.92 | $40.97 | $38.94 | 19,778,945 |
| 2020-11-19 | $41.00 | $41.37 | $40.77 | $41.17 | $39.13 | 22,177,706 |
| 2020-11-18 | $41.90 | $42.24 | $41.26 | $41.32 | $39.27 | 21,327,707 |
| 2020-11-17 | $41.92 | $42.35 | $41.62 | $41.88 | $39.81 | 23,140,911 |
| 2020-11-16 | $41.74 | $42.59 | $41.35 | $42.54 | $40.43 | 34,572,647 |
| 2020-11-13 | $41.20 | $41.52 | $40.56 | $41.40 | $39.35 | 49,120,098 |
| 2020-11-12 | $38.98 | $39.39 | $38.40 | $38.67 | $36.75 | 29,543,624 |
| 2020-11-11 | $39.01 | $39.45 | $38.44 | $39.33 | $37.38 | 27,332,809 |
| 2020-11-10 | $38.21 | $39.03 | $38.17 | $38.72 | $36.80 | 31,514,511 |
| 2020-11-09 | $39.92 | $40.23 | $38.12 | $38.20 | $36.31 | 42,649,538 |
| 2020-11-06 | $37.56 | $37.60 | $37.08 | $37.53 | $35.67 | 19,475,288 |
| 2020-11-05 | $37.02 | $37.30 | $36.91 | $37.23 | $35.39 | 23,149,699 |
| 2020-11-04 | $37.03 | $37.30 | $36.50 | $36.57 | $34.76 | 30,121,919 |
| 2020-11-03 | $36.36 | $37.33 | $36.30 | $36.68 | $34.86 | 27,342,892 |
| 2020-11-02 | $36.19 | $36.35 | $35.67 | $35.90 | $34.12 | 23,483,098 |
| 2020-10-30 | $35.60 | $35.93 | $35.49 | $35.90 | $34.12 | 29,159,659 |
| 2020-10-29 | $35.51 | $36.07 | $35.28 | $35.69 | $33.92 | 35,331,966 |
| 2020-10-28 | $36.32 | $36.51 | $35.68 | $35.71 | $33.94 | 34,561,490 |
| 2020-10-27 | $37.38 | $37.50 | $36.59 | $36.87 | $35.04 | 37,911,471 |
| 2020-10-26 | $38.40 | $38.43 | $37.15 | $37.67 | $35.80 | 29,146,548 |
| 2020-10-23 | $38.93 | $38.97 | $38.65 | $38.82 | $36.90 | 15,556,084 |
| 2020-10-22 | $38.85 | $38.96 | $38.38 | $38.82 | $36.90 | 20,399,040 |
| 2020-10-21 | $39.31 | $39.57 | $38.98 | $39.06 | $37.12 | 17,016,266 |
| 2020-10-20 | $39.44 | $39.51 | $39.03 | $39.20 | $37.26 | 16,564,890 |
| 2020-10-19 | $40.15 | $40.38 | $39.16 | $39.30 | $37.35 | 19,600,466 |
| 2020-10-16 | $39.88 | $40.30 | $39.55 | $40.16 | $38.17 | 21,295,117 |
| 2020-10-15 | $39.47 | $40.00 | $39.35 | $39.97 | $37.99 | 15,456,971 |
| 2020-10-14 | $39.85 | $40.42 | $39.76 | $39.89 | $37.91 | 16,444,686 |
| 2020-10-13 | $40.54 | $40.61 | $39.71 | $39.81 | $37.84 | 23,438,266 |
| 2020-10-12 | $39.93 | $40.53 | $39.63 | $40.36 | $38.36 | 22,757,245 |
| 2020-10-09 | $40.15 | $40.23 | $39.72 | $39.85 | $37.88 | 16,167,474 |
| 2020-10-08 | $39.80 | $40.18 | $39.66 | $39.79 | $37.82 | 19,031,346 |
| 2020-10-07 | $38.98 | $39.58 | $38.78 | $39.40 | $37.45 | 20,593,711 |
| 2020-10-06 | $38.50 | $39.35 | $38.40 | $38.57 | $36.66 | 28,430,813 |
| 2020-10-05 | $38.48 | $38.79 | $38.29 | $38.57 | $36.66 | 26,929,054 |
| 2020-10-02 | $38.05 | $38.55 | $37.97 | $38.27 | $36.37 | 24,492,961 |
| 2020-10-01 | $39.10 | $39.31 | $38.57 | $38.80 | $36.88 | 20,763,541 |
| 2020-09-30 | $39.09 | $39.70 | $39.02 | $39.39 | $37.09 | 27,113,197 |
| 2020-09-29 | $39.07 | $39.38 | $38.83 | $39.06 | $36.78 | 16,476,893 |
| 2020-09-28 | $39.20 | $39.29 | $38.79 | $39.13 | $36.85 | 24,275,701 |
| 2020-09-25 | $37.76 | $38.54 | $37.62 | $38.45 | $36.21 | 22,966,645 |
| 2020-09-24 | $38.00 | $38.16 | $37.60 | $37.85 | $35.64 | 30,910,354 |
| 2020-09-23 | $39.23 | $39.39 | $38.18 | $38.28 | $36.05 | 24,843,243 |
| 2020-09-22 | $39.18 | $39.46 | $38.88 | $39.32 | $37.03 | 17,656,815 |
| 2020-09-21 | $39.31 | $39.47 | $38.69 | $39.04 | $36.76 | 28,494,973 |
| 2020-09-18 | $40.18 | $40.32 | $39.58 | $39.81 | $37.49 | 44,450,761 |
| 2020-09-17 | $39.66 | $40.40 | $39.51 | $40.37 | $38.02 | 22,225,917 |
| 2020-09-16 | $40.72 | $41.17 | $40.39 | $40.42 | $38.06 | 24,322,445 |
| 2020-09-15 | $40.51 | $40.84 | $40.38 | $40.60 | $38.23 | 19,024,095 |
| 2020-09-14 | $40.22 | $40.64 | $40.05 | $40.37 | $38.02 | 19,866,723 |
| 2020-09-11 | $39.77 | $40.05 | $39.52 | $39.88 | $37.56 | 21,852,955 |
| 2020-09-10 | $40.03 | $40.64 | $39.42 | $39.57 | $37.26 | 25,108,752 |
| 2020-09-09 | $40.10 | $40.48 | $39.72 | $40.13 | $37.79 | 23,351,624 |
| 2020-09-08 | $40.05 | $40.61 | $39.97 | $40.00 | $37.67 | 29,101,793 |
| 2020-09-04 | $41.20 | $41.43 | $40.44 | $40.82 | $38.44 | 34,867,423 |
| 2020-09-03 | $41.75 | $41.83 | $40.67 | $40.95 | $38.56 | 39,288,117 |
| 2020-09-02 | $42.04 | $42.69 | $42.03 | $42.42 | $39.95 | 30,045,675 |
| 2020-09-01 | $42.00 | $42.07 | $41.50 | $42.03 | $39.58 | 23,344,890 |
| 2020-08-31 | $42.10 | $42.35 | $41.94 | $42.22 | $39.76 | 21,297,990 |
| 2020-08-28 | $42.14 | $42.30 | $42.00 | $42.20 | $39.74 | 16,573,581 |
| 2020-08-27 | $42.40 | $42.47 | $42.02 | $42.29 | $39.83 | 22,456,772 |
| 2020-08-26 | $41.65 | $42.28 | $41.45 | $42.25 | $39.79 | 21,625,828 |
| 2020-08-25 | $42.23 | $42.30 | $41.78 | $41.96 | $39.51 | 15,417,363 |
| 2020-08-24 | $42.07 | $42.47 | $42.00 | $42.18 | $39.72 | 17,742,932 |
| 2020-08-21 | $42.05 | $42.30 | $41.81 | $42.25 | $39.79 | 17,389,561 |
| 2020-08-20 | $41.87 | $42.42 | $41.73 | $42.31 | $39.84 | 18,443,877 |
| 2020-08-19 | $42.10 | $42.35 | $41.78 | $41.87 | $39.43 | 20,097,423 |
| 2020-08-18 | $42.13 | $42.29 | $41.81 | $41.98 | $39.53 | 23,344,586 |
| 2020-08-17 | $42.55 | $42.76 | $41.86 | $42.09 | $39.64 | 30,374,646 |
| 2020-08-14 | $42.49 | $42.88 | $42.27 | $42.50 | $40.02 | 32,539,453 |
| 2020-08-13 | $43.79 | $43.84 | $42.38 | $42.72 | $40.23 | 91,849,461 |
| 2020-08-12 | $47.28 | $48.13 | $47.27 | $48.10 | $45.30 | 27,023,683 |
| 2020-08-11 | $47.90 | $48.45 | $47.09 | $47.19 | $44.44 | 18,859,633 |
| 2020-08-10 | $47.16 | $48.00 | $47.16 | $47.73 | $44.95 | 14,999,189 |
| 2020-08-07 | $47.33 | $47.60 | $47.03 | $47.43 | $44.67 | 17,054,306 |
| 2020-08-06 | $47.23 | $47.83 | $47.10 | $47.77 | $44.99 | 14,190,870 |
| 2020-08-05 | $47.67 | $47.73 | $47.05 | $47.33 | $44.57 | 13,077,572 |
| 2020-08-04 | $47.01 | $47.67 | $46.91 | $47.67 | $44.89 | 12,839,490 |
| 2020-08-03 | $47.14 | $47.36 | $46.68 | $47.16 | $44.41 | 14,142,518 |
| 2020-07-31 | $46.39 | $47.11 | $45.86 | $47.10 | $44.36 | 17,706,367 |
| 2020-07-30 | $46.13 | $46.46 | $45.38 | $46.44 | $43.73 | 15,385,149 |
| 2020-07-29 | $46.40 | $46.88 | $46.37 | $46.71 | $43.99 | 11,618,230 |
| 2020-07-28 | $46.98 | $47.08 | $46.21 | $46.28 | $43.58 | 13,975,256 |
| 2020-07-27 | $46.66 | $47.26 | $46.15 | $47.19 | $44.44 | 15,575,959 |
| 2020-07-24 | $47.49 | $47.64 | $46.11 | $46.40 | $43.70 | 16,983,627 |
| 2020-07-23 | $46.98 | $47.70 | $46.68 | $47.41 | $44.65 | 23,750,217 |
| 2020-07-22 | $47.02 | $47.11 | $46.53 | $46.90 | $44.17 | 27,218,264 |
| 2020-07-21 | $47.28 | $47.33 | $46.85 | $47.02 | $44.28 | 15,207,562 |
| 2020-07-20 | $46.67 | $47.10 | $46.26 | $46.97 | $44.23 | 15,916,268 |
| 2020-07-17 | $46.04 | $46.93 | $45.88 | $46.75 | $44.03 | 20,389,736 |
| 2020-07-16 | $45.70 | $45.83 | $45.20 | $45.78 | $43.11 | 17,710,346 |
| 2020-07-15 | $46.50 | $46.83 | $45.99 | $46.40 | $43.70 | 15,704,961 |
| 2020-07-14 | $45.49 | $46.50 | $45.41 | $46.26 | $43.56 | 19,303,500 |
| 2020-07-13 | $46.87 | $46.99 | $45.78 | $45.93 | $43.25 | 17,965,948 |
| 2020-07-10 | $46.73 | $46.92 | $46.24 | $46.66 | $43.94 | 13,775,902 |
| 2020-07-09 | $46.60 | $47.20 | $46.22 | $46.70 | $43.98 | 26,028,435 |
| 2020-07-08 | $45.59 | $46.07 | $45.32 | $45.81 | $43.14 | 15,020,785 |
| 2020-07-07 | $46.12 | $46.29 | $45.56 | $45.63 | $42.97 | 17,102,839 |
| 2020-07-06 | $46.07 | $46.49 | $45.87 | $46.42 | $43.71 | 16,194,893 |
| 2020-07-02 | $46.07 | $46.22 | $45.48 | $45.63 | $42.97 | 19,635,279 |
| 2020-07-01 | $46.54 | $46.72 | $46.00 | $46.06 | $43.04 | 17,265,262 |
| 2020-06-30 | $46.15 | $47.01 | $46.10 | $46.64 | $43.58 | 21,888,827 |
| 2020-06-29 | $46.34 | $46.45 | $45.67 | $46.15 | $43.12 | 23,875,408 |
| 2020-06-26 | $45.12 | $46.51 | $44.63 | $46.31 | $43.27 | 106,928,267 |
| 2020-06-25 | $44.77 | $45.32 | $44.20 | $45.22 | $42.25 | 19,114,867 |
| 2020-06-24 | $45.29 | $45.47 | $44.39 | $44.75 | $41.81 | 22,840,139 |
| 2020-06-23 | $45.92 | $46.15 | $45.32 | $45.47 | $42.48 | 23,222,359 |
| 2020-06-22 | $45.11 | $45.46 | $44.81 | $45.16 | $42.20 | 18,398,599 |
| 2020-06-19 | $46.26 | $46.51 | $45.05 | $45.32 | $42.34 | 36,103,238 |
| 2020-06-18 | $45.79 | $46.05 | $45.35 | $45.83 | $42.82 | 22,423,457 |
| 2020-06-17 | $46.75 | $46.82 | $45.90 | $46.17 | $43.14 | 20,399,076 |
| 2020-06-16 | $47.41 | $47.49 | $45.91 | $46.48 | $43.43 | 28,074,579 |
| 2020-06-15 | $44.12 | $45.76 | $43.93 | $45.35 | $42.37 | 21,300,098 |
| 2020-06-12 | $44.96 | $45.86 | $44.11 | $45.07 | $42.11 | 26,125,553 |
| 2020-06-11 | $46.99 | $47.00 | $43.64 | $43.67 | $40.80 | 35,582,020 |
| 2020-06-10 | $47.66 | $47.83 | $47.12 | $47.42 | $44.31 | 18,462,377 |
| 2020-06-09 | $48.02 | $48.24 | $47.49 | $48.05 | $44.90 | 18,597,267 |
| 2020-06-08 | $47.46 | $48.16 | $47.12 | $48.13 | $44.97 | 17,820,919 |
| 2020-06-05 | $47.27 | $48.29 | $47.20 | $47.83 | $44.69 | 22,591,054 |
| 2020-06-04 | $46.77 | $47.25 | $46.53 | $46.86 | $43.78 | 14,100,662 |
| 2020-06-03 | $46.98 | $47.20 | $46.54 | $46.94 | $43.86 | 17,491,951 |
| 2020-06-02 | $46.40 | $46.90 | $45.88 | $46.89 | $43.81 | 17,285,945 |
| 2020-06-01 | $47.15 | $47.29 | $46.23 | $46.30 | $43.26 | 18,730,622 |
| 2020-05-29 | $46.04 | $47.82 | $45.41 | $47.82 | $44.68 | 43,570,367 |
| 2020-05-28 | $45.90 | $46.46 | $45.37 | $45.60 | $42.61 | 20,027,748 |
| 2020-05-27 | $45.04 | $45.98 | $44.80 | $45.96 | $42.94 | 22,157,156 |
| 2020-05-26 | $45.78 | $45.80 | $44.68 | $44.84 | $41.90 | 21,776,880 |
| 2020-05-22 | $44.67 | $44.95 | $44.12 | $44.90 | $41.95 | 12,592,805 |
| 2020-05-21 | $45.45 | $45.66 | $44.56 | $44.64 | $41.71 | 18,552,548 |
| 2020-05-20 | $45.05 | $45.82 | $45.03 | $45.44 | $42.46 | 20,184,456 |
| 2020-05-19 | $44.83 | $44.98 | $44.41 | $44.61 | $41.68 | 24,345,423 |
| 2020-05-18 | $45.21 | $45.30 | $44.33 | $45.06 | $42.10 | 26,980,080 |
| 2020-05-15 | $42.93 | $44.38 | $42.85 | $44.27 | $41.36 | 30,573,032 |
| 2020-05-14 | $43.43 | $44.58 | $43.26 | $43.85 | $40.97 | 50,417,743 |
| 2020-05-13 | $43.41 | $43.57 | $41.31 | $41.95 | $39.20 | 36,986,702 |
| 2020-05-12 | $43.94 | $44.30 | $43.19 | $43.22 | $40.38 | 25,817,074 |
| 2020-05-11 | $42.78 | $43.65 | $42.61 | $43.32 | $40.48 | 26,182,685 |
| 2020-05-08 | $42.02 | $43.02 | $41.70 | $42.99 | $40.17 | 21,962,827 |
| 2020-05-07 | $41.59 | $41.77 | $41.22 | $41.37 | $38.65 | 20,173,635 |
| 2020-05-06 | $41.56 | $41.69 | $40.97 | $41.15 | $38.45 | 16,040,349 |
| 2020-05-05 | $41.61 | $41.93 | $41.39 | $41.46 | $38.74 | 15,060,218 |
| 2020-05-04 | $40.95 | $41.41 | $40.49 | $41.35 | $38.64 | 15,997,715 |
| 2020-05-01 | $41.72 | $41.81 | $40.77 | $40.92 | $38.23 | 22,095,255 |
| 2020-04-30 | $43.17 | $43.17 | $42.17 | $42.38 | $39.60 | 26,679,921 |
| 2020-04-29 | $43.35 | $43.48 | $42.93 | $43.34 | $40.49 | 17,430,133 |
| 2020-04-28 | $43.50 | $43.63 | $42.41 | $42.49 | $39.70 | 16,427,731 |
| 2020-04-27 | $42.70 | $43.22 | $42.58 | $43.06 | $40.23 | 17,937,887 |
| 2020-04-24 | $41.84 | $42.66 | $41.65 | $42.52 | $39.73 | 14,641,718 |
| 2020-04-23 | $41.89 | $42.55 | $41.53 | $41.62 | $38.89 | 16,100,169 |
| 2020-04-22 | $41.27 | $42.09 | $41.11 | $41.76 | $39.02 | 18,337,406 |
| 2020-04-21 | $41.83 | $41.99 | $40.41 | $40.55 | $37.89 | 31,661,042 |
| 2020-04-20 | $41.92 | $43.29 | $41.79 | $42.54 | $39.75 | 23,438,799 |
| 2020-04-17 | $42.25 | $42.64 | $41.74 | $42.48 | $39.69 | 30,701,461 |
| 2020-04-16 | $41.76 | $41.79 | $40.68 | $41.50 | $38.78 | 26,177,970 |
| 2020-04-15 | $42.20 | $42.37 | $41.23 | $41.52 | $38.79 | 18,428,791 |
| 2020-04-14 | $41.91 | $42.82 | $41.53 | $42.78 | $39.97 | 22,882,368 |
| 2020-04-13 | $41.04 | $41.46 | $40.53 | $41.22 | $38.51 | 19,591,971 |
| 2020-04-09 | $42.09 | $42.20 | $40.85 | $41.20 | $38.50 | 27,650,195 |
| 2020-04-08 | $41.17 | $42.20 | $40.87 | $41.74 | $39.00 | 22,683,517 |
| 2020-04-07 | $42.66 | $42.74 | $40.59 | $40.64 | $37.97 | 30,366,068 |
| 2020-04-06 | $40.46 | $41.68 | $39.78 | $41.43 | $38.71 | 31,641,428 |
| 2020-04-03 | $39.82 | $40.29 | $38.54 | $39.06 | $36.50 | 21,235,157 |
| 2020-04-02 | $37.84 | $39.95 | $37.47 | $39.80 | $37.19 | 28,180,489 |
| 2020-04-01 | $38.17 | $38.86 | $37.87 | $38.33 | $35.49 | 26,790,667 |
| 2020-03-31 | $40.13 | $40.42 | $39.11 | $39.31 | $36.40 | 26,019,845 |
| 2020-03-30 | $39.45 | $40.49 | $38.96 | $40.32 | $37.34 | 27,120,333 |
| 2020-03-27 | $39.21 | $40.15 | $38.41 | $38.82 | $35.95 | 31,278,581 |
| 2020-03-26 | $37.97 | $40.92 | $37.37 | $40.58 | $37.58 | 38,487,226 |
| 2020-03-25 | $38.65 | $39.95 | $37.50 | $37.67 | $34.88 | 42,873,923 |
| 2020-03-24 | $36.41 | $38.68 | $35.54 | $38.60 | $35.74 | 48,235,609 |
| 2020-03-23 | $35.51 | $35.82 | $33.74 | $34.60 | $32.04 | 39,823,397 |
| 2020-03-20 | $38.27 | $38.47 | $35.40 | $35.60 | $32.96 | 48,582,546 |
| 2020-03-19 | $37.05 | $39.32 | $36.15 | $37.71 | $34.92 | 58,319,654 |
| 2020-03-18 | $33.76 | $37.71 | $33.31 | $37.12 | $34.37 | 56,904,267 |
| 2020-03-17 | $34.70 | $36.25 | $33.60 | $35.50 | $32.87 | 41,572,404 |
| 2020-03-16 | $33.23 | $36.99 | $32.40 | $33.71 | $31.21 | 44,211,289 |
| 2020-03-13 | $35.18 | $37.68 | $33.33 | $37.64 | $34.85 | 53,859,600 |
| 2020-03-12 | $34.50 | $35.82 | $33.00 | $33.20 | $30.74 | 51,855,305 |
| 2020-03-11 | $39.02 | $39.16 | $36.37 | $37.05 | $34.31 | 63,608,527 |
| 2020-03-10 | $39.25 | $40.15 | $37.87 | $40.08 | $37.11 | 50,536,518 |
| 2020-03-09 | $36.90 | $39.56 | $36.29 | $37.96 | $35.15 | 61,535,333 |
| 2020-03-06 | $38.00 | $39.95 | $37.80 | $39.68 | $36.74 | 48,605,591 |
| 2020-03-05 | $40.17 | $40.51 | $39.29 | $39.57 | $36.64 | 30,255,898 |
| 2020-03-04 | $40.72 | $41.45 | $39.80 | $41.39 | $38.33 | 30,022,089 |
| 2020-03-03 | $41.26 | $41.90 | $39.71 | $40.04 | $37.08 | 49,294,737 |
| 2020-03-02 | $40.15 | $41.19 | $38.92 | $41.17 | $38.12 | 48,864,271 |
| 2020-02-28 | $38.70 | $40.55 | $38.35 | $39.93 | $36.97 | 80,193,996 |
| 2020-02-27 | $41.28 | $42.10 | $40.01 | $40.04 | $37.08 | 51,442,851 |
| 2020-02-26 | $42.97 | $43.38 | $41.94 | $42.16 | $39.04 | 38,528,925 |
| 2020-02-25 | $44.05 | $44.21 | $42.07 | $42.74 | $39.58 | 48,024,747 |
| 2020-02-24 | $45.00 | $45.68 | $44.00 | $44.00 | $40.74 | 35,295,921 |
| 2020-02-21 | $46.73 | $46.85 | $46.05 | $46.30 | $42.87 | 20,031,423 |
| 2020-02-20 | $46.09 | $46.96 | $45.90 | $46.85 | $43.38 | 20,416,659 |
| 2020-02-19 | $46.69 | $46.81 | $45.90 | $46.29 | $42.86 | 27,626,380 |
| 2020-02-18 | $46.82 | $46.85 | $46.29 | $46.59 | $43.14 | 18,550,358 |
| 2020-02-14 | $47.16 | $47.22 | $46.48 | $46.97 | $43.49 | 26,747,248 |
| 2020-02-13 | $47.15 | $47.67 | $46.58 | $47.32 | $43.82 | 47,044,716 |
| 2020-02-12 | $49.43 | $50.28 | $49.40 | $49.93 | $46.23 | 31,686,166 |
| 2020-02-11 | $49.39 | $49.71 | $48.86 | $49.13 | $45.49 | 23,168,267 |
| 2020-02-10 | $47.99 | $48.89 | $47.88 | $48.87 | $45.25 | 19,012,716 |
| 2020-02-07 | $48.60 | $48.77 | $47.87 | $47.97 | $44.42 | 16,807,738 |
| 2020-02-06 | $48.69 | $48.82 | $48.22 | $48.69 | $45.09 | 9,814,844 |
| 2020-02-05 | $48.33 | $48.60 | $48.15 | $48.45 | $44.86 | 17,042,331 |
| 2020-02-04 | $47.22 | $47.71 | $47.11 | $47.62 | $44.09 | 13,947,268 |
| 2020-02-03 | $46.40 | $46.83 | $46.21 | $46.53 | $43.09 | 15,383,527 |
| 2020-01-31 | $46.99 | $47.00 | $45.84 | $45.97 | $42.57 | 20,069,931 |
| 2020-01-30 | $46.54 | $47.27 | $46.26 | $47.24 | $43.74 | 14,822,581 |
| 2020-01-29 | $47.97 | $47.98 | $46.93 | $47.05 | $43.57 | 14,289,781 |
| 2020-01-28 | $47.52 | $47.97 | $47.50 | $47.77 | $44.23 | 14,035,052 |
| 2020-01-27 | $47.89 | $48.07 | $47.27 | $47.47 | $43.96 | 20,665,994 |
| 2020-01-24 | $49.22 | $49.48 | $48.54 | $48.85 | $45.23 | 14,066,913 |
| 2020-01-23 | $49.00 | $49.18 | $48.41 | $49.00 | $45.37 | 16,767,687 |
| 2020-01-22 | $49.28 | $49.53 | $49.04 | $49.07 | $45.44 | 15,185,991 |
| 2020-01-21 | $48.96 | $49.20 | $48.67 | $48.80 | $45.19 | 21,271,307 |
| 2020-01-17 | $49.31 | $49.54 | $48.87 | $49.02 | $45.39 | 27,176,174 |
| 2020-01-16 | $48.38 | $49.08 | $48.23 | $49.05 | $45.42 | 20,094,931 |
| 2020-01-15 | $47.92 | $48.40 | $47.76 | $48.01 | $44.46 | 16,289,443 |
| 2020-01-14 | $47.96 | $47.99 | $47.62 | $47.79 | $44.25 | 17,951,758 |
| 2020-01-13 | $47.31 | $47.98 | $47.30 | $47.97 | $44.42 | 18,152,040 |
| 2020-01-10 | $47.48 | $47.56 | $47.06 | $47.13 | $43.64 | 13,504,600 |
| 2020-01-09 | $47.79 | $47.88 | $47.07 | $47.32 | $43.82 | 18,211,200 |
| 2020-01-08 | $46.97 | $47.79 | $46.81 | $47.52 | $44.00 | 25,181,655 |
| 2020-01-07 | $47.72 | $47.72 | $47.10 | $47.49 | $43.97 | 16,566,640 |
| 2020-01-06 | $47.14 | $47.82 | $47.01 | $47.80 | $44.26 | 22,185,267 |
| 2020-01-03 | $47.91 | $48.14 | $47.48 | $47.63 | $44.10 | 15,587,707 |
| 2020-01-02 | $48.06 | $48.42 | $47.88 | $48.42 | $44.84 | 16,710,076 |
| 2019-12-31 | $47.54 | $47.98 | $47.41 | $47.96 | $44.09 | 14,894,735 |
| 2019-12-30 | $47.75 | $47.88 | $47.29 | $47.59 | $43.75 | 12,129,049 |
| 2019-12-27 | $47.99 | $48.02 | $47.68 | $47.77 | $43.92 | 11,058,982 |
| 2019-12-26 | $47.78 | $48.00 | $47.65 | $47.85 | $43.99 | 11,122,017 |
| 2019-12-24 | $48.16 | $48.25 | $47.65 | $47.78 | $43.93 | 7,044,728 |
| 2019-12-23 | $47.55 | $48.30 | $47.42 | $48.10 | $44.22 | 20,255,224 |
| 2019-12-20 | $48.25 | $48.37 | $47.42 | $47.45 | $43.62 | 52,583,716 |
| 2019-12-19 | $47.15 | $47.99 | $47.11 | $47.88 | $44.02 | 30,768,601 |
| 2019-12-18 | $46.52 | $46.76 | $46.25 | $46.64 | $42.88 | 21,928,065 |
| 2019-12-17 | $46.22 | $46.52 | $45.93 | $46.44 | $42.69 | 22,510,487 |
| 2019-12-16 | $45.80 | $46.59 | $45.80 | $45.98 | $42.27 | 21,875,699 |
| 2019-12-13 | $45.91 | $46.05 | $45.20 | $45.30 | $41.65 | 21,801,583 |
| 2019-12-12 | $44.55 | $45.77 | $44.41 | $45.67 | $41.99 | 27,073,511 |
| 2019-12-11 | $44.36 | $44.45 | $44.15 | $44.28 | $40.71 | 16,451,397 |
| 2019-12-10 | $43.85 | $44.18 | $43.80 | $44.10 | $40.54 | 21,863,861 |
| 2019-12-09 | $43.89 | $44.37 | $43.75 | $43.90 | $40.36 | 17,659,772 |
| 2019-12-06 | $43.89 | $44.06 | $43.65 | $43.84 | $40.30 | 16,544,118 |
| 2019-12-05 | $44.05 | $44.10 | $43.40 | $43.52 | $40.01 | 22,637,277 |
| 2019-12-04 | $44.52 | $44.55 | $43.86 | $43.89 | $40.35 | 17,206,915 |
| 2019-12-03 | $44.40 | $44.49 | $43.74 | $44.28 | $40.71 | 20,331,665 |
| 2019-12-02 | $45.25 | $45.33 | $44.67 | $44.70 | $41.09 | 17,647,593 |
| 2019-11-29 | $45.24 | $45.54 | $45.15 | $45.31 | $41.65 | 9,808,886 |
| 2019-11-27 | $45.36 | $45.42 | $44.93 | $45.24 | $41.59 | 14,895,009 |
| 2019-11-26 | $45.53 | $45.77 | $45.25 | $45.31 | $41.65 | 29,424,782 |
| 2019-11-25 | $45.00 | $45.55 | $44.93 | $45.45 | $41.78 | 19,654,604 |
| 2019-11-22 | $45.15 | $45.17 | $44.69 | $44.85 | $41.23 | 18,725,691 |
| 2019-11-21 | $45.13 | $45.15 | $44.69 | $44.84 | $41.22 | 19,868,780 |
| 2019-11-20 | $45.69 | $45.74 | $44.93 | $45.08 | $41.44 | 18,668,523 |
| 2019-11-19 | $45.39 | $45.60 | $45.08 | $45.47 | $41.80 | 19,619,578 |
| 2019-11-18 | $44.98 | $45.19 | $44.44 | $45.15 | $41.51 | 22,746,710 |
| 2019-11-15 | $45.07 | $45.65 | $44.81 | $45.09 | $41.45 | 32,387,644 |
| 2019-11-14 | $45.56 | $46.00 | $44.60 | $44.91 | $41.29 | 65,609,855 |
| 2019-11-13 | $48.24 | $48.85 | $48.15 | $48.46 | $44.55 | 27,250,239 |
| 2019-11-12 | $48.29 | $48.74 | $48.12 | $48.37 | $44.47 | 15,641,771 |
| 2019-11-11 | $48.01 | $48.47 | $47.56 | $48.10 | $44.22 | 19,595,430 |
| 2019-11-08 | $48.42 | $48.85 | $48.05 | $48.83 | $44.89 | 14,414,055 |
| 2019-11-07 | $48.61 | $48.98 | $48.20 | $48.42 | $44.51 | 16,717,751 |
| 2019-11-06 | $47.81 | $48.50 | $47.79 | $48.27 | $44.38 | 15,904,472 |
| 2019-11-05 | $47.59 | $47.92 | $47.26 | $47.76 | $43.91 | 18,988,936 |
| 2019-11-04 | $47.50 | $47.88 | $47.32 | $47.48 | $43.65 | 15,018,913 |
| 2019-11-01 | $46.85 | $47.49 | $46.64 | $47.03 | $43.24 | 24,404,134 |
| 2019-10-31 | $47.60 | $47.65 | $47.10 | $47.51 | $43.68 | 12,488,292 |
| 2019-10-30 | $47.30 | $47.58 | $47.16 | $47.56 | $43.72 | 12,062,028 |
| 2019-10-29 | $47.00 | $47.43 | $46.91 | $47.24 | $43.43 | 13,713,939 |
| 2019-10-28 | $47.15 | $47.60 | $47.06 | $47.17 | $43.36 | 13,839,938 |
| 2019-10-25 | $46.54 | $46.99 | $46.46 | $46.90 | $43.12 | 15,701,152 |
| 2019-10-24 | $47.23 | $47.23 | $46.10 | $46.41 | $42.67 | 18,456,389 |
| 2019-10-23 | $47.47 | $47.70 | $46.84 | $47.05 | $43.25 | 15,680,883 |
| 2019-10-22 | $47.50 | $47.89 | $47.40 | $47.55 | $43.71 | 15,203,845 |
| 2019-10-21 | $47.14 | $47.48 | $46.97 | $47.39 | $43.57 | 13,277,691 |
| 2019-10-18 | $47.10 | $47.27 | $46.66 | $46.71 | $42.94 | 16,885,348 |
| 2019-10-17 | $47.15 | $47.30 | $46.60 | $47.03 | $43.24 | 14,386,297 |
| 2019-10-16 | $46.36 | $46.88 | $46.32 | $46.79 | $43.02 | 16,584,363 |
| 2019-10-15 | $46.25 | $46.58 | $46.04 | $46.36 | $42.62 | 18,806,666 |
| 2019-10-14 | $46.55 | $46.55 | $46.00 | $46.05 | $42.34 | 15,967,125 |
| 2019-10-11 | $46.67 | $47.30 | $46.46 | $46.56 | $42.80 | 25,172,223 |
| 2019-10-10 | $46.05 | $46.23 | $45.55 | $46.15 | $42.43 | 25,016,703 |
| 2019-10-09 | $46.92 | $47.17 | $46.66 | $46.84 | $43.06 | 16,819,434 |
| 2019-10-08 | $47.50 | $47.54 | $46.35 | $46.39 | $42.65 | 23,711,966 |
| 2019-10-07 | $47.47 | $48.13 | $47.32 | $47.77 | $43.92 | 14,937,642 |
| 2019-10-04 | $47.25 | $47.63 | $46.95 | $47.52 | $43.69 | 16,775,500 |
| 2019-10-03 | $46.32 | $47.08 | $45.70 | $47.06 | $43.26 | 16,533,122 |
| 2019-10-02 | $47.35 | $47.38 | $46.01 | $46.56 | $42.49 | 32,061,445 |
| 2019-10-01 | $49.65 | $49.87 | $47.36 | $47.74 | $43.56 | 24,270,299 |
| 2019-09-30 | $48.95 | $49.66 | $48.95 | $49.41 | $45.09 | 15,107,114 |
| 2019-09-27 | $49.00 | $49.47 | $48.60 | $48.84 | $44.57 | 16,065,692 |
| 2019-09-26 | $49.43 | $49.49 | $48.26 | $48.83 | $44.56 | 20,264,362 |
| 2019-09-25 | $49.05 | $49.77 | $48.58 | $49.61 | $45.27 | 15,685,239 |
| 2019-09-24 | $49.75 | $50.20 | $48.93 | $49.12 | $44.82 | 27,127,177 |
| 2019-09-23 | $49.66 | $49.75 | $49.28 | $49.42 | $45.10 | 19,673,531 |
| 2019-09-20 | $49.29 | $49.87 | $48.87 | $49.60 | $45.26 | 49,139,602 |
| 2019-09-19 | $49.35 | $49.92 | $49.04 | $49.19 | $44.89 | 15,433,810 |
| 2019-09-18 | $49.47 | $49.74 | $48.78 | $49.34 | $45.02 | 12,665,176 |
| 2019-09-17 | $49.98 | $50.02 | $49.18 | $49.41 | $45.09 | 16,129,125 |
| 2019-09-16 | $49.80 | $50.18 | $49.79 | $49.96 | $45.59 | 13,025,571 |
| 2019-09-13 | $50.01 | $50.22 | $49.76 | $50.03 | $45.65 | 15,867,788 |
| 2019-09-12 | $50.28 | $50.30 | $49.41 | $49.93 | $45.56 | 16,546,697 |
| 2019-09-11 | $49.95 | $50.07 | $49.33 | $50.03 | $45.65 | 18,655,961 |
| 2019-09-10 | $48.57 | $49.35 | $47.95 | $49.21 | $44.91 | 16,119,224 |
| 2019-09-09 | $48.97 | $49.01 | $48.46 | $48.58 | $44.33 | 21,175,063 |
| 2019-09-06 | $48.65 | $48.99 | $48.27 | $48.84 | $44.57 | 17,939,057 |
| 2019-09-05 | $48.02 | $48.71 | $47.78 | $48.42 | $44.19 | 18,436,760 |
| 2019-09-04 | $47.02 | $47.41 | $46.89 | $47.32 | $43.18 | 13,707,394 |
| 2019-09-03 | $46.63 | $46.97 | $46.20 | $46.50 | $42.43 | 17,010,969 |
| 2019-08-30 | $47.52 | $47.57 | $46.55 | $46.81 | $42.72 | 19,250,690 |
| 2019-08-29 | $47.59 | $47.91 | $47.11 | $47.27 | $43.14 | 14,733,682 |
| 2019-08-28 | $46.53 | $46.96 | $46.24 | $46.87 | $42.77 | 11,152,732 |
| 2019-08-27 | $47.54 | $47.65 | $46.69 | $46.79 | $42.70 | 20,863,841 |
| 2019-08-26 | $47.05 | $47.27 | $46.67 | $47.10 | $42.98 | 14,823,801 |
| 2019-08-23 | $47.90 | $48.52 | $46.43 | $46.61 | $42.53 | 25,881,999 |
| 2019-08-22 | $49.24 | $49.33 | $47.94 | $48.18 | $43.97 | 21,519,317 |
| 2019-08-21 | $48.50 | $48.93 | $48.36 | $48.77 | $44.50 | 18,368,664 |
| 2019-08-20 | $48.54 | $48.59 | $47.92 | $47.93 | $43.74 | 18,204,991 |
| 2019-08-19 | $47.90 | $48.60 | $47.49 | $48.50 | $44.26 | 26,410,555 |
| 2019-08-16 | $46.42 | $47.36 | $46.40 | $46.96 | $42.85 | 25,000,253 |
| 2019-08-15 | $47.36 | $47.94 | $46.00 | $46.25 | $42.21 | 61,385,211 |
| 2019-08-14 | $52.12 | $52.12 | $50.13 | $50.61 | $46.18 | 30,213,434 |
| 2019-08-13 | $51.47 | $53.07 | $51.20 | $52.72 | $48.11 | 21,679,098 |
| 2019-08-12 | $52.27 | $52.36 | $51.34 | $51.54 | $47.03 | 16,388,269 |
| 2019-08-09 | $52.78 | $52.87 | $52.04 | $52.43 | $47.84 | 17,425,041 |
| 2019-08-08 | $52.79 | $53.36 | $52.59 | $53.16 | $48.51 | 26,093,469 |
| 2019-08-07 | $51.83 | $52.49 | $51.21 | $52.34 | $47.76 | 24,128,601 |
| 2019-08-06 | $51.95 | $52.73 | $51.60 | $52.60 | $48.00 | 20,708,383 |
| 2019-08-05 | $52.39 | $52.54 | $50.94 | $51.37 | $46.88 | 29,931,795 |
| 2019-08-02 | $54.22 | $54.32 | $52.58 | $53.25 | $48.59 | 29,021,920 |
| 2019-08-01 | $55.84 | $56.89 | $55.16 | $55.39 | $50.55 | 19,020,638 |
| 2019-07-31 | $56.33 | $56.83 | $54.90 | $55.40 | $50.55 | 17,441,208 |
| 2019-07-30 | $56.85 | $56.90 | $56.35 | $56.47 | $51.53 | 9,623,420 |
| 2019-07-29 | $56.69 | $57.15 | $56.54 | $56.93 | $51.95 | 12,051,146 |
| 2019-07-26 | $56.68 | $56.84 | $56.37 | $56.53 | $51.59 | 15,243,018 |
| 2019-07-25 | $57.36 | $57.50 | $56.37 | $56.62 | $51.67 | 15,127,245 |
| 2019-07-24 | $57.58 | $57.68 | $57.11 | $57.23 | $52.22 | 18,176,990 |
| 2019-07-23 | $58.06 | $58.10 | $57.48 | $57.71 | $52.66 | 12,692,209 |
| 2019-07-22 | $57.46 | $58.01 | $57.37 | $57.73 | $52.68 | 10,485,787 |
| 2019-07-19 | $57.81 | $58.07 | $57.32 | $57.36 | $52.34 | 13,882,569 |
| 2019-07-18 | $57.05 | $57.79 | $56.90 | $57.74 | $52.69 | 10,292,940 |
| 2019-07-17 | $57.57 | $57.79 | $57.19 | $57.21 | $52.21 | 9,266,851 |
| 2019-07-16 | $58.13 | $58.26 | $57.46 | $57.62 | $52.58 | 11,501,067 |
| 2019-07-15 | $58.00 | $58.23 | $57.87 | $58.05 | $52.97 | 8,809,738 |
| 2019-07-12 | $57.58 | $57.99 | $57.57 | $57.95 | $52.88 | 13,660,587 |
| 2019-07-11 | $57.37 | $57.62 | $56.92 | $57.30 | $52.29 | 15,994,550 |
| 2019-07-10 | $56.69 | $57.65 | $56.60 | $57.13 | $52.13 | 19,362,567 |
| 2019-07-09 | $56.37 | $56.69 | $56.04 | $56.34 | $51.41 | 19,564,012 |
| 2019-07-08 | $56.25 | $56.48 | $55.96 | $56.19 | $51.28 | 15,835,102 |
| 2019-07-05 | $56.00 | $56.73 | $55.71 | $56.60 | $51.65 | 14,273,870 |
| 2019-07-03 | $55.77 | $56.54 | $55.54 | $56.48 | $51.54 | 13,866,804 |
| 2019-07-02 | $54.83 | $55.92 | $54.78 | $55.81 | $50.62 | 20,314,322 |
| 2019-07-01 | $55.26 | $55.35 | $54.23 | $54.74 | $49.64 | 28,483,973 |
| 2019-06-28 | $55.91 | $55.98 | $54.03 | $54.73 | $49.64 | 103,123,399 |
| 2019-06-27 | $56.94 | $57.25 | $55.47 | $55.73 | $50.54 | 23,959,908 |
| 2019-06-26 | $56.54 | $57.05 | $56.36 | $56.60 | $51.33 | 19,286,146 |
| 2019-06-25 | $57.06 | $57.20 | $56.01 | $56.08 | $50.86 | 25,520,632 |
| 2019-06-24 | $57.25 | $57.29 | $56.69 | $57.18 | $51.86 | 17,794,414 |
| 2019-06-21 | $57.41 | $58.15 | $56.98 | $57.03 | $51.72 | 57,588,754 |
| 2019-06-20 | $57.00 | $57.54 | $56.68 | $57.41 | $52.07 | 20,969,787 |
| 2019-06-19 | $56.04 | $56.37 | $55.77 | $56.13 | $50.91 | 21,096,325 |
| 2019-06-18 | $56.07 | $56.65 | $55.75 | $56.05 | $50.83 | 21,173,211 |
| 2019-06-17 | $54.99 | $55.47 | $54.86 | $55.40 | $50.24 | 20,392,573 |
| 2019-06-14 | $55.99 | $56.02 | $54.66 | $54.75 | $49.65 | 22,530,450 |
| 2019-06-13 | $55.92 | $56.27 | $55.78 | $56.17 | $50.94 | 15,785,280 |
| 2019-06-12 | $56.05 | $56.59 | $55.65 | $55.86 | $50.66 | 23,183,028 |
| 2019-06-11 | $56.74 | $57.56 | $56.73 | $57.11 | $51.79 | 26,723,748 |
| 2019-06-10 | $56.14 | $56.65 | $55.96 | $56.42 | $51.17 | 16,871,195 |
| 2019-06-07 | $55.41 | $56.30 | $55.03 | $55.93 | $50.72 | 17,394,941 |
| 2019-06-06 | $54.89 | $55.30 | $54.21 | $55.10 | $49.97 | 15,927,322 |
| 2019-06-05 | $53.85 | $54.79 | $53.75 | $54.75 | $49.65 | 22,521,863 |
| 2019-06-04 | $52.48 | $53.64 | $52.41 | $53.23 | $48.28 | 21,689,299 |
| 2019-06-03 | $52.05 | $52.57 | $51.49 | $51.78 | $46.96 | 22,380,491 |
| 2019-05-31 | $52.79 | $52.88 | $52.01 | $52.03 | $47.19 | 20,480,449 |
| 2019-05-30 | $53.44 | $53.78 | $53.34 | $53.57 | $48.58 | 12,954,268 |
| 2019-05-29 | $53.55 | $53.55 | $52.86 | $53.18 | $48.23 | 19,762,122 |
| 2019-05-28 | $54.74 | $55.03 | $53.82 | $53.93 | $48.91 | 29,769,161 |
| 2019-05-24 | $54.57 | $54.67 | $54.06 | $54.37 | $49.31 | 13,057,587 |
| 2019-05-23 | $54.91 | $55.01 | $53.94 | $54.19 | $49.15 | 22,734,207 |
| 2019-05-22 | $56.22 | $56.30 | $55.67 | $55.69 | $50.51 | 19,479,165 |
| 2019-05-21 | $56.68 | $56.75 | $56.13 | $56.52 | $51.26 | 18,562,320 |
| 2019-05-20 | $55.80 | $56.39 | $55.55 | $56.01 | $50.80 | 21,004,115 |
| 2019-05-17 | $55.78 | $56.83 | $55.52 | $56.35 | $51.11 | 27,299,346 |
| 2019-05-16 | $54.27 | $56.40 | $54.12 | $55.93 | $50.72 | 46,057,795 |
| 2019-05-15 | $51.76 | $52.71 | $51.69 | $52.44 | $47.56 | 30,577,207 |
| 2019-05-14 | $51.45 | $52.44 | $51.38 | $52.02 | $47.18 | 25,478,278 |
| 2019-05-13 | $51.83 | $52.26 | $51.06 | $51.30 | $46.53 | 28,869,931 |
| 2019-05-10 | $52.61 | $53.55 | $51.95 | $53.36 | $48.39 | 21,795,896 |
| 2019-05-09 | $52.82 | $53.21 | $52.23 | $52.92 | $47.99 | 24,322,804 |
| 2019-05-08 | $53.17 | $53.94 | $53.13 | $53.47 | $48.49 | 21,525,073 |
| 2019-05-07 | $53.86 | $54.24 | $52.94 | $53.45 | $48.47 | 25,289,716 |
| 2019-05-06 | $53.86 | $54.76 | $53.56 | $54.59 | $49.51 | 17,025,888 |
| 2019-05-03 | $54.64 | $54.99 | $54.18 | $54.94 | $49.83 | 26,887,110 |
| 2019-05-02 | $55.48 | $55.89 | $54.82 | $54.94 | $49.83 | 24,220,605 |
| 2019-05-01 | $56.00 | $56.35 | $55.51 | $55.58 | $50.41 | 17,648,487 |
| 2019-04-30 | $56.00 | $56.12 | $55.53 | $55.95 | $50.74 | 20,845,951 |
| 2019-04-29 | $55.67 | $56.22 | $55.55 | $56.13 | $50.91 | 16,259,508 |
| 2019-04-26 | $56.02 | $56.37 | $55.68 | $55.88 | $50.68 | 18,010,909 |
| 2019-04-25 | $56.46 | $56.78 | $56.01 | $56.33 | $51.09 | 15,526,912 |
| 2019-04-24 | $56.64 | $57.15 | $56.58 | $56.88 | $51.59 | 13,212,028 |
| 2019-04-23 | $56.43 | $56.70 | $56.20 | $56.69 | $51.41 | 18,796,598 |
| 2019-04-22 | $56.16 | $56.60 | $56.10 | $56.34 | $51.10 | 11,951,486 |
| 2019-04-18 | $56.63 | $56.70 | $56.11 | $56.40 | $51.15 | 18,331,954 |
| 2019-04-17 | $57.18 | $57.32 | $56.29 | $56.31 | $51.07 | 26,093,616 |
| 2019-04-16 | $56.62 | $57.53 | $56.61 | $56.95 | $51.65 | 19,718,334 |
| 2019-04-15 | $56.40 | $56.61 | $56.24 | $56.56 | $51.30 | 12,198,388 |
| 2019-04-12 | $55.93 | $56.36 | $55.79 | $56.29 | $51.05 | 14,331,657 |
| 2019-04-11 | $55.93 | $55.95 | $55.31 | $55.60 | $50.42 | 13,185,968 |
| 2019-04-10 | $55.11 | $55.84 | $55.11 | $55.82 | $50.62 | 13,460,222 |
| 2019-04-09 | $55.08 | $55.42 | $54.86 | $55.18 | $50.04 | 15,508,423 |
| 2019-04-08 | $55.20 | $55.56 | $54.79 | $55.49 | $50.33 | 13,862,843 |
| 2019-04-05 | $55.25 | $55.61 | $55.13 | $55.21 | $50.07 | 13,817,484 |
| 2019-04-04 | $55.37 | $55.68 | $54.86 | $55.14 | $50.01 | 16,412,138 |
| 2019-04-03 | $55.46 | $55.80 | $55.07 | $55.63 | $50.13 | 21,110,361 |
| 2019-04-02 | $55.00 | $55.41 | $54.97 | $55.29 | $49.83 | 17,264,005 |
| 2019-04-01 | $54.48 | $55.02 | $54.39 | $54.98 | $49.55 | 19,741,670 |
| 2019-03-29 | $53.70 | $54.00 | $53.36 | $53.99 | $48.66 | 19,582,287 |
| 2019-03-28 | $53.19 | $53.69 | $53.02 | $53.36 | $48.09 | 13,094,985 |
| 2019-03-27 | $53.30 | $53.66 | $52.74 | $53.14 | $47.89 | 20,447,515 |
| 2019-03-26 | $53.19 | $53.49 | $53.00 | $53.23 | $47.97 | 17,742,681 |
| 2019-03-25 | $52.70 | $52.93 | $52.25 | $52.73 | $47.52 | 18,774,884 |
| 2019-03-22 | $53.91 | $54.14 | $52.70 | $52.74 | $47.53 | 23,938,450 |
| 2019-03-21 | $53.08 | $54.23 | $53.04 | $53.94 | $48.61 | 20,082,716 |
| 2019-03-20 | $53.16 | $53.87 | $52.86 | $53.26 | $48.00 | 21,140,841 |
| 2019-03-19 | $53.79 | $54.00 | $53.14 | $53.31 | $48.04 | 20,596,403 |
| 2019-03-18 | $53.27 | $53.94 | $53.09 | $53.51 | $48.22 | 19,073,773 |
| 2019-03-15 | $52.94 | $53.62 | $52.93 | $53.20 | $47.94 | 43,639,853 |
| 2019-03-14 | $52.63 | $52.96 | $52.51 | $52.74 | $47.53 | 19,215,854 |
| 2019-03-13 | $52.41 | $52.86 | $52.14 | $52.59 | $47.39 | 20,567,962 |
| 2019-03-12 | $52.01 | $52.28 | $51.68 | $52.15 | $47.00 | 19,485,338 |
| 2019-03-11 | $51.14 | $52.09 | $51.10 | $51.92 | $46.79 | 17,859,289 |
| 2019-03-08 | $50.72 | $51.13 | $50.51 | $51.07 | $46.02 | 18,182,184 |
| 2019-03-07 | $51.55 | $51.97 | $51.21 | $51.29 | $46.22 | 22,209,205 |
| 2019-03-06 | $51.37 | $51.79 | $50.92 | $51.67 | $46.57 | 19,686,893 |
| 2019-03-05 | $51.12 | $51.51 | $50.97 | $51.30 | $46.23 | 14,994,150 |
| 2019-03-04 | $51.65 | $51.92 | $50.63 | $51.16 | $46.11 | 18,725,852 |
| 2019-03-01 | $52.00 | $52.09 | $51.27 | $51.41 | $46.33 | 23,683,679 |
| 2019-02-28 | $51.55 | $51.96 | $51.35 | $51.77 | $46.66 | 30,708,461 |
| 2019-02-27 | $51.21 | $51.65 | $50.89 | $51.59 | $46.49 | 19,940,911 |
| 2019-02-26 | $50.51 | $51.41 | $50.48 | $51.18 | $46.12 | 19,382,465 |
| 2019-02-25 | $50.34 | $51.00 | $50.34 | $50.79 | $45.77 | 24,264,332 |
| 2019-02-22 | $49.70 | $50.22 | $49.58 | $50.11 | $45.16 | 22,008,055 |
| 2019-02-21 | $49.54 | $49.72 | $49.20 | $49.41 | $44.53 | 17,120,554 |
| 2019-02-20 | $49.70 | $49.80 | $49.35 | $49.63 | $44.73 | 17,550,893 |
| 2019-02-19 | $49.20 | $49.93 | $49.20 | $49.65 | $44.74 | 20,204,730 |
| 2019-02-15 | $48.83 | $49.59 | $48.44 | $49.43 | $44.55 | 30,189,636 |
| 2019-02-14 | $48.85 | $49.68 | $48.34 | $48.40 | $43.62 | 47,598,631 |
| 2019-02-13 | $47.86 | $47.95 | $47.12 | $47.50 | $42.81 | 28,325,602 |
| 2019-02-12 | $47.27 | $48.15 | $47.16 | $47.89 | $43.16 | 23,909,243 |
| 2019-02-11 | $47.34 | $47.71 | $47.13 | $47.58 | $42.88 | 19,363,615 |
| 2019-02-08 | $46.40 | $47.20 | $46.30 | $47.19 | $42.53 | 18,407,127 |
| 2019-02-07 | $47.19 | $47.32 | $46.49 | $46.70 | $42.09 | 20,331,161 |
| 2019-02-06 | $47.12 | $47.59 | $46.95 | $47.48 | $42.79 | 18,160,485 |
| 2019-02-05 | $47.42 | $47.46 | $47.08 | $47.26 | $42.59 | 16,946,343 |
| 2019-02-04 | $47.22 | $47.47 | $47.12 | $47.35 | $42.67 | 15,743,124 |
| 2019-02-01 | $47.37 | $47.56 | $47.05 | $47.34 | $42.66 | 16,266,452 |
| 2019-01-31 | $46.72 | $47.38 | $46.52 | $47.29 | $42.62 | 23,693,599 |
| 2019-01-30 | $45.94 | $46.93 | $45.92 | $46.71 | $42.10 | 18,329,281 |
| 2019-01-29 | $45.81 | $46.05 | $45.65 | $45.96 | $41.42 | 14,469,874 |
| 2019-01-28 | $45.73 | $45.77 | $45.23 | $45.75 | $41.23 | 18,297,091 |
| 2019-01-25 | $46.12 | $46.66 | $45.95 | $46.13 | $41.57 | 24,198,137 |
| 2019-01-24 | $45.63 | $45.75 | $45.23 | $45.61 | $41.10 | 17,360,572 |
| 2019-01-23 | $45.14 | $45.88 | $45.02 | $45.46 | $40.97 | 24,770,397 |
| 2019-01-22 | $44.88 | $45.24 | $44.38 | $44.78 | $40.36 | 21,338,440 |
| 2019-01-18 | $44.48 | $45.35 | $44.31 | $45.03 | $40.58 | 24,416,514 |
| 2019-01-17 | $43.87 | $44.53 | $43.80 | $44.21 | $39.84 | 18,826,220 |
| 2019-01-16 | $44.12 | $44.24 | $43.76 | $43.96 | $39.62 | 17,262,525 |
| 2019-01-15 | $43.33 | $44.04 | $43.15 | $44.02 | $39.67 | 17,743,902 |
| 2019-01-14 | $43.08 | $43.39 | $43.00 | $43.21 | $38.94 | 16,243,608 |
| 2019-01-11 | $43.11 | $43.54 | $42.89 | $43.49 | $39.19 | 17,378,775 |
| 2019-01-10 | $43.11 | $43.29 | $42.58 | $43.24 | $38.97 | 23,277,606 |
| 2019-01-09 | $43.87 | $43.87 | $43.17 | $43.32 | $39.04 | 22,640,039 |
| 2019-01-08 | $43.57 | $43.94 | $43.10 | $43.56 | $39.26 | 22,071,410 |
| 2019-01-07 | $42.86 | $43.65 | $42.76 | $43.21 | $38.94 | 19,488,097 |
| 2019-01-04 | $41.85 | $43.00 | $41.53 | $42.92 | $38.68 | 27,514,985 |
| 2019-01-03 | $42.30 | $42.41 | $40.96 | $41.07 | $37.01 | 29,606,741 |
| 2019-01-02 | $42.28 | $43.20 | $42.21 | $42.95 | $38.40 | 23,833,507 |
| 2018-12-31 | $43.19 | $43.55 | $42.89 | $43.33 | $38.74 | 20,581,167 |
| 2018-12-28 | $43.17 | $43.53 | $42.46 | $42.77 | $38.24 | 22,447,733 |
| 2018-12-27 | $41.89 | $42.93 | $41.15 | $42.91 | $38.36 | 28,404,105 |
| 2018-12-26 | $40.68 | $42.50 | $40.40 | $42.47 | $37.97 | 33,335,913 |
| 2018-12-24 | $41.70 | $41.81 | $40.25 | $40.28 | $36.01 | 24,069,389 |
| 2018-12-21 | $42.91 | $43.46 | $41.74 | $41.85 | $37.41 | 77,915,088 |
| 2018-12-20 | $42.99 | $43.23 | $41.87 | $42.49 | $37.99 | 38,810,930 |
| 2018-12-19 | $43.89 | $44.92 | $42.57 | $43.14 | $38.57 | 34,820,104 |
| 2018-12-18 | $44.55 | $44.61 | $43.73 | $44.06 | $39.39 | 30,513,804 |
| 2018-12-17 | $45.82 | $45.99 | $43.91 | $44.20 | $39.52 | 36,610,288 |
| 2018-12-14 | $46.37 | $46.62 | $45.64 | $45.82 | $40.96 | 27,364,513 |
| 2018-12-13 | $47.68 | $47.97 | $47.13 | $47.47 | $42.44 | 20,051,716 |
| 2018-12-12 | $47.92 | $48.20 | $47.36 | $47.42 | $42.39 | 23,157,159 |
| 2018-12-11 | $47.86 | $47.90 | $46.71 | $47.09 | $42.10 | 26,048,515 |
| 2018-12-10 | $46.30 | $47.13 | $45.82 | $46.86 | $41.89 | 28,682,003 |
| 2018-12-07 | $48.16 | $48.49 | $46.36 | $46.44 | $41.52 | 38,297,966 |
| 2018-12-06 | $46.99 | $48.46 | $46.47 | $48.39 | $43.26 | 40,132,980 |
| 2018-12-04 | $48.70 | $49.14 | $47.25 | $47.35 | $42.33 | 30,802,730 |
| 2018-12-03 | $48.32 | $48.79 | $48.08 | $48.74 | $43.57 | 24,690,115 |
| 2018-11-30 | $47.27 | $47.91 | $46.92 | $47.87 | $42.80 | 41,619,082 |
| 2018-11-29 | $46.90 | $47.76 | $46.90 | $47.34 | $42.32 | 22,650,798 |
| 2018-11-28 | $46.30 | $47.48 | $46.12 | $47.29 | $42.28 | 24,293,836 |
| 2018-11-27 | $45.45 | $46.39 | $45.21 | $46.12 | $41.23 | 21,472,680 |
| 2018-11-26 | $45.14 | $45.64 | $45.09 | $45.57 | $40.74 | 18,275,853 |
| 2018-11-23 | $44.45 | $45.12 | $44.39 | $44.54 | $39.82 | 9,372,865 |
| 2018-11-21 | $44.95 | $45.18 | $44.40 | $44.89 | $40.13 | 20,117,418 |
| 2018-11-20 | $44.92 | $45.29 | $44.14 | $44.49 | $39.77 | 28,430,630 |
| 2018-11-19 | $46.35 | $46.58 | $45.25 | $45.75 | $40.90 | 28,370,385 |
| 2018-11-16 | $46.46 | $47.04 | $46.13 | $46.35 | $41.44 | 31,327,415 |
| 2018-11-15 | $46.80 | $47.10 | $45.15 | $46.77 | $41.81 | 45,983,318 |
| 2018-11-14 | $45.46 | $45.64 | $44.08 | $44.33 | $39.63 | 36,613,496 |
| 2018-11-13 | $45.70 | $46.06 | $45.03 | $45.12 | $40.34 | 26,196,749 |
| 2018-11-12 | $47.14 | $47.25 | $45.54 | $45.62 | $40.79 | 25,913,467 |
| 2018-11-09 | $48.08 | $48.25 | $46.70 | $47.11 | $42.12 | 22,015,395 |
| 2018-11-08 | $47.87 | $48.44 | $47.87 | $48.44 | $43.31 | 21,002,043 |
| 2018-11-07 | $46.98 | $47.93 | $46.75 | $47.90 | $42.82 | 19,990,404 |
| 2018-11-06 | $46.04 | $46.62 | $46.00 | $46.50 | $41.57 | 15,446,674 |
| 2018-11-05 | $45.74 | $46.44 | $45.35 | $46.14 | $41.25 | 17,524,422 |
| 2018-11-02 | $45.72 | $46.09 | $44.98 | $45.48 | $40.66 | 25,581,290 |
| 2018-11-01 | $45.67 | $45.88 | $45.10 | $45.65 | $40.81 | 24,662,127 |
| 2018-10-31 | $45.05 | $46.30 | $44.89 | $45.75 | $40.90 | 26,023,684 |
| 2018-10-30 | $43.92 | $44.70 | $43.75 | $44.58 | $39.86 | 25,924,569 |
| 2018-10-29 | $44.89 | $45.05 | $42.94 | $43.84 | $39.19 | 28,214,192 |
| 2018-10-26 | $44.57 | $45.11 | $43.78 | $44.25 | $39.56 | 31,806,568 |
| 2018-10-25 | $44.62 | $45.81 | $44.21 | $45.47 | $40.65 | 27,054,452 |
| 2018-10-24 | $45.49 | $45.68 | $43.96 | $44.07 | $39.40 | 29,588,840 |
| 2018-10-23 | $45.15 | $45.77 | $44.44 | $45.42 | $40.61 | 21,836,153 |
| 2018-10-22 | $45.77 | $46.28 | $45.41 | $45.76 | $40.91 | 19,195,386 |
| 2018-10-19 | $45.40 | $46.20 | $45.13 | $45.34 | $40.53 | 21,356,337 |
| 2018-10-18 | $46.30 | $46.49 | $45.15 | $45.46 | $40.64 | 19,044,600 |
| 2018-10-17 | $45.89 | $46.23 | $45.22 | $45.94 | $41.07 | 17,803,413 |
| 2018-10-16 | $45.29 | $45.94 | $44.85 | $45.82 | $40.96 | 22,669,396 |
| 2018-10-15 | $45.52 | $45.72 | $44.67 | $44.67 | $39.94 | 26,160,473 |
| 2018-10-12 | $44.93 | $45.85 | $44.46 | $45.71 | $40.87 | 35,423,951 |
| 2018-10-11 | $45.46 | $45.60 | $43.92 | $44.12 | $39.44 | 36,496,338 |
| 2018-10-10 | $47.44 | $47.51 | $45.54 | $45.63 | $40.79 | 33,055,756 |
| 2018-10-09 | $47.53 | $48.03 | $47.28 | $47.49 | $42.46 | 17,008,723 |
| 2018-10-08 | $47.92 | $48.50 | $47.15 | $47.52 | $42.48 | 23,791,356 |
| 2018-10-05 | $48.40 | $48.85 | $47.61 | $48.13 | $43.03 | 19,103,325 |
| 2018-10-04 | $48.63 | $48.77 | $48.04 | $48.38 | $43.25 | 22,110,874 |
| 2018-10-03 | $49.26 | $49.47 | $49.07 | $49.14 | $43.63 | 16,737,511 |
| 2018-10-02 | $48.75 | $49.14 | $48.67 | $49.01 | $43.52 | 15,671,575 |
| 2018-10-01 | $49.00 | $49.14 | $48.67 | $48.87 | $43.39 | 13,669,841 |
| 2018-09-28 | $48.27 | $48.80 | $48.06 | $48.65 | $43.20 | 15,474,402 |
| 2018-09-27 | $48.33 | $48.76 | $48.21 | $48.33 | $42.92 | 15,910,073 |
| 2018-09-26 | $48.74 | $49.06 | $48.27 | $48.41 | $42.99 | 20,080,051 |
| 2018-09-25 | $48.57 | $48.88 | $48.43 | $48.47 | $43.04 | 15,810,798 |
| 2018-09-24 | $48.21 | $48.62 | $48.19 | $48.44 | $43.01 | 21,819,266 |
| 2018-09-21 | $47.93 | $48.64 | $47.82 | $48.56 | $43.12 | 59,664,599 |
| 2018-09-20 | $47.41 | $47.81 | $47.16 | $47.73 | $42.38 | 17,007,833 |
| 2018-09-19 | $47.42 | $47.62 | $47.12 | $47.28 | $41.98 | 12,721,944 |
| 2018-09-18 | $47.07 | $47.65 | $47.07 | $47.46 | $42.14 | 16,469,562 |
| 2018-09-17 | $47.23 | $47.58 | $47.07 | $47.11 | $41.83 | 14,430,160 |
| 2018-09-14 | $47.27 | $47.49 | $47.10 | $47.40 | $42.09 | 13,936,996 |
| 2018-09-13 | $46.84 | $47.40 | $46.80 | $47.24 | $41.95 | 17,972,112 |
| 2018-09-12 | $46.86 | $47.01 | $46.44 | $46.89 | $41.64 | 16,649,396 |
| 2018-09-11 | $46.91 | $47.17 | $46.44 | $47.03 | $41.76 | 17,291,537 |
| 2018-09-10 | $47.30 | $47.46 | $46.78 | $47.07 | $41.80 | 16,597,212 |
| 2018-09-07 | $47.01 | $47.49 | $46.88 | $47.05 | $41.78 | 17,229,656 |
| 2018-09-06 | $47.44 | $47.90 | $47.07 | $47.28 | $41.98 | 16,537,925 |
| 2018-09-05 | $47.56 | $47.65 | $46.76 | $47.27 | $41.97 | 20,818,114 |
| 2018-09-04 | $47.84 | $48.06 | $47.51 | $47.73 | $42.38 | 19,122,239 |
| 2018-08-31 | $46.91 | $47.83 | $46.80 | $47.77 | $42.42 | 24,904,239 |
| 2018-08-30 | $47.31 | $47.54 | $46.97 | $47.15 | $41.87 | 16,238,495 |
| 2018-08-29 | $47.07 | $47.62 | $46.90 | $47.48 | $42.16 | 20,220,641 |
| 2018-08-28 | $46.78 | $47.27 | $46.62 | $46.95 | $41.69 | 19,147,317 |
| 2018-08-27 | $46.50 | $46.86 | $46.34 | $46.59 | $41.37 | 17,209,874 |
| 2018-08-24 | $46.20 | $46.44 | $46.07 | $46.32 | $41.13 | 15,575,183 |
| 2018-08-23 | $45.88 | $46.25 | $45.85 | $46.02 | $40.86 | 15,378,993 |
| 2018-08-22 | $45.95 | $46.16 | $45.72 | $45.99 | $40.84 | 13,202,916 |
| 2018-08-21 | $46.25 | $46.43 | $45.72 | $45.78 | $40.65 | 18,617,346 |
| 2018-08-20 | $45.99 | $46.33 | $45.78 | $46.22 | $41.04 | 19,288,514 |
| 2018-08-17 | $45.10 | $46.08 | $44.92 | $45.87 | $40.73 | 23,153,907 |
| 2018-08-16 | $45.77 | $46.09 | $45.08 | $45.16 | $40.10 | 48,648,451 |
| 2018-08-15 | $43.66 | $44.50 | $43.01 | $43.86 | $38.95 | 27,902,159 |
| 2018-08-14 | $43.84 | $44.28 | $43.58 | $44.00 | $39.07 | 15,981,257 |
| 2018-08-13 | $44.08 | $44.39 | $43.70 | $43.75 | $38.85 | 18,113,164 |
| 2018-08-10 | $43.69 | $43.95 | $43.58 | $43.78 | $38.87 | 14,322,072 |
| 2018-08-09 | $43.89 | $44.11 | $43.70 | $43.78 | $38.87 | 14,098,872 |
| 2018-08-08 | $43.64 | $43.96 | $43.44 | $43.84 | $38.93 | 13,917,109 |
| 2018-08-07 | $43.30 | $43.64 | $43.24 | $43.58 | $38.70 | 18,040,538 |
| 2018-08-06 | $42.73 | $43.41 | $42.66 | $43.30 | $38.45 | 14,345,783 |
| 2018-08-03 | $42.71 | $42.88 | $42.46 | $42.83 | $38.03 | 13,394,334 |
| 2018-08-02 | $41.39 | $42.60 | $41.20 | $42.53 | $37.76 | 18,033,150 |
| 2018-08-01 | $41.99 | $42.34 | $41.33 | $41.86 | $37.17 | 21,650,032 |
| 2018-07-31 | $42.24 | $42.62 | $41.92 | $42.29 | $37.55 | 20,900,324 |
| 2018-07-30 | $42.46 | $42.61 | $42.08 | $42.17 | $37.45 | 15,300,362 |
| 2018-07-27 | $43.26 | $43.62 | $42.42 | $42.57 | $37.80 | 22,050,922 |
| 2018-07-26 | $43.58 | $43.83 | $43.22 | $43.53 | $38.65 | 23,518,743 |
| 2018-07-25 | $42.36 | $43.22 | $42.29 | $43.16 | $38.32 | 20,679,864 |
| 2018-07-24 | $42.22 | $42.88 | $42.07 | $42.39 | $37.64 | 17,493,867 |
| 2018-07-23 | $41.92 | $42.12 | $41.44 | $42.06 | $37.35 | 15,656,523 |
| 2018-07-20 | $42.26 | $42.37 | $41.86 | $42.01 | $37.30 | 20,739,164 |
| 2018-07-19 | $42.80 | $43.01 | $42.22 | $42.40 | $37.65 | 24,498,798 |
| 2018-07-18 | $42.24 | $42.47 | $42.15 | $42.21 | $37.48 | 20,363,959 |
| 2018-07-17 | $42.21 | $42.51 | $42.14 | $42.34 | $37.60 | 21,188,404 |
| 2018-07-16 | $42.05 | $42.94 | $42.00 | $42.50 | $37.74 | 24,467,954 |
| 2018-07-13 | $43.52 | $43.78 | $40.94 | $41.78 | $37.10 | 50,842,315 |
| 2018-07-12 | $42.76 | $43.63 | $42.75 | $43.58 | $38.70 | 17,999,800 |
| 2018-07-11 | $42.56 | $42.76 | $42.44 | $42.57 | $37.80 | 17,721,577 |
| 2018-07-10 | $42.87 | $43.04 | $42.71 | $42.86 | $38.06 | 20,224,631 |
| 2018-07-09 | $42.75 | $42.78 | $42.36 | $42.67 | $37.89 | 23,210,029 |
| 2018-07-06 | $42.39 | $42.88 | $42.31 | $42.71 | $37.92 | 20,258,659 |
| 2018-07-05 | $42.56 | $42.64 | $41.96 | $42.56 | $37.79 | 18,118,737 |
| 2018-07-03 | $42.94 | $43.23 | $42.62 | $42.67 | $37.60 | 13,474,686 |
| 2018-07-02 | $42.56 | $42.83 | $42.20 | $42.81 | $37.72 | 21,810,850 |
| 2018-06-29 | $43.05 | $43.50 | $42.97 | $43.03 | $37.91 | 20,523,320 |
| 2018-06-28 | $42.33 | $43.19 | $42.28 | $42.94 | $37.84 | 22,197,703 |
| 2018-06-27 | $42.73 | $43.15 | $42.28 | $42.33 | $37.30 | 20,794,794 |
| 2018-06-26 | $42.48 | $43.14 | $42.39 | $42.55 | $37.49 | 22,171,180 |
| 2018-06-25 | $42.69 | $42.82 | $41.81 | $42.29 | $37.26 | 28,626,684 |
| 2018-06-22 | $43.34 | $43.45 | $42.89 | $43.20 | $38.06 | 27,459,976 |
| 2018-06-21 | $43.69 | $43.78 | $43.06 | $43.16 | $38.03 | 20,924,445 |
| 2018-06-20 | $43.95 | $43.99 | $43.70 | $43.74 | $38.54 | 21,276,541 |
| 2018-06-19 | $43.62 | $44.02 | $43.44 | $43.82 | $38.61 | 22,199,204 |
| 2018-06-18 | $43.87 | $44.42 | $43.39 | $44.21 | $38.95 | 17,625,361 |
| 2018-06-15 | $44.36 | $44.53 | $43.59 | $44.25 | $38.99 | 49,379,790 |
| 2018-06-14 | $44.23 | $44.81 | $44.05 | $44.69 | $39.38 | 24,020,482 |
| 2018-06-13 | $44.02 | $44.53 | $43.84 | $44.01 | $38.78 | 24,383,241 |
| 2018-06-12 | $43.68 | $43.95 | $43.47 | $43.94 | $38.72 | 17,564,885 |
| 2018-06-11 | $43.62 | $43.92 | $43.44 | $43.69 | $38.50 | 15,068,969 |
| 2018-06-08 | $43.52 | $43.73 | $43.31 | $43.48 | $38.31 | 18,812,398 |
| 2018-06-07 | $44.24 | $44.39 | $43.35 | $43.65 | $38.46 | 19,722,037 |
| 2018-06-06 | $43.76 | $44.31 | $43.66 | $44.26 | $39.00 | 17,730,231 |
| 2018-06-05 | $43.74 | $43.75 | $43.39 | $43.67 | $38.48 | 16,728,755 |
| 2018-06-04 | $43.50 | $43.83 | $43.21 | $43.58 | $38.40 | 18,087,741 |
| 2018-06-01 | $42.91 | $43.69 | $42.88 | $43.66 | $38.47 | 18,352,715 |
| 2018-05-31 | $42.86 | $43.13 | $42.61 | $42.71 | $37.63 | 31,439,566 |
| 2018-05-30 | $43.08 | $43.34 | $42.83 | $42.85 | $37.76 | 22,498,821 |
| 2018-05-29 | $42.76 | $43.16 | $42.52 | $42.97 | $37.86 | 25,197,401 |
| 2018-05-25 | $43.46 | $43.62 | $43.21 | $43.26 | $38.12 | 15,362,007 |
| 2018-05-24 | $43.60 | $43.97 | $43.01 | $43.57 | $38.39 | 18,377,491 |
| 2018-05-23 | $43.40 | $43.70 | $42.89 | $43.68 | $38.49 | 20,638,782 |
| 2018-05-22 | $43.79 | $43.91 | $43.48 | $43.65 | $38.46 | 16,381,784 |
| 2018-05-21 | $43.49 | $43.94 | $43.42 | $43.75 | $38.55 | 21,785,939 |
| 2018-05-18 | $43.46 | $43.57 | $43.11 | $43.21 | $38.07 | 24,455,962 |
| 2018-05-17 | $43.13 | $44.16 | $43.02 | $43.46 | $38.29 | 48,210,381 |
| 2018-05-16 | $45.36 | $45.55 | $45.01 | $45.16 | $39.79 | 31,253,656 |
| 2018-05-15 | $45.21 | $45.55 | $44.93 | $45.48 | $40.07 | 24,753,573 |
| 2018-05-14 | $45.75 | $46.23 | $45.67 | $45.70 | $40.27 | 22,037,655 |
| 2018-05-11 | $46.09 | $46.27 | $45.78 | $45.93 | $40.47 | 17,551,533 |
| 2018-05-10 | $46.00 | $46.37 | $45.67 | $46.30 | $40.80 | 18,469,391 |
| 2018-05-09 | $45.90 | $46.10 | $45.19 | $46.04 | $40.57 | 20,438,258 |
| 2018-05-08 | $45.82 | $45.87 | $45.38 | $45.71 | $40.28 | 20,285,300 |
| 2018-05-07 | $45.36 | $46.00 | $45.30 | $45.73 | $40.29 | 17,822,387 |
| 2018-05-04 | $44.01 | $45.50 | $43.90 | $45.30 | $39.92 | 19,504,140 |
| 2018-05-03 | $44.01 | $44.81 | $43.44 | $44.44 | $39.16 | 23,750,207 |
| 2018-05-02 | $44.91 | $45.05 | $43.80 | $43.86 | $38.65 | 23,601,562 |
| 2018-05-01 | $43.91 | $44.95 | $43.83 | $44.83 | $39.50 | 16,865,524 |
| 2018-04-30 | $44.92 | $45.18 | $44.28 | $44.29 | $39.03 | 19,958,464 |
| 2018-04-27 | $44.69 | $45.34 | $44.36 | $44.71 | $39.40 | 20,077,392 |
| 2018-04-26 | $43.98 | $44.49 | $43.44 | $44.21 | $38.95 | 20,549,341 |
| 2018-04-25 | $43.80 | $43.99 | $42.75 | $43.71 | $38.51 | 21,706,045 |
| 2018-04-24 | $44.43 | $44.91 | $43.33 | $43.74 | $38.54 | 21,421,528 |
| 2018-04-23 | $44.26 | $44.48 | $43.87 | $44.25 | $38.99 | 20,716,812 |
| 2018-04-20 | $44.50 | $44.75 | $43.62 | $44.09 | $38.85 | 23,539,219 |
| 2018-04-19 | $44.42 | $44.95 | $44.38 | $44.56 | $39.26 | 21,472,349 |
| 2018-04-18 | $44.61 | $44.92 | $44.30 | $44.63 | $39.32 | 17,605,321 |
| 2018-04-17 | $43.85 | $44.75 | $43.71 | $44.59 | $39.29 | 21,474,572 |
| 2018-04-16 | $43.12 | $43.64 | $43.03 | $43.30 | $38.15 | 15,807,853 |
| 2018-04-13 | $43.55 | $43.74 | $42.64 | $43.00 | $37.89 | 18,272,320 |
| 2018-04-12 | $42.78 | $43.64 | $42.73 | $43.34 | $38.19 | 22,297,010 |
| 2018-04-11 | $42.42 | $42.90 | $42.26 | $42.43 | $37.39 | 21,692,969 |
| 2018-04-10 | $42.10 | $42.71 | $41.75 | $42.51 | $37.46 | 22,781,594 |
| 2018-04-09 | $40.95 | $42.06 | $40.90 | $41.17 | $36.28 | 25,725,786 |
| 2018-04-06 | $41.40 | $41.68 | $40.45 | $40.73 | $35.89 | 32,208,693 |
| 2018-04-05 | $41.50 | $42.02 | $41.38 | $41.82 | $36.85 | 29,331,612 |
| 2018-04-04 | $40.39 | $41.55 | $40.19 | $41.20 | $36.30 | 30,117,558 |
| 2018-04-03 | $41.34 | $41.50 | $40.72 | $41.38 | $36.17 | 28,003,925 |
| 2018-04-02 | $42.52 | $42.63 | $40.53 | $41.01 | $35.85 | 36,791,764 |
| 2018-03-29 | $41.94 | $42.93 | $41.58 | $42.89 | $37.49 | 55,021,225 |
| 2018-03-28 | $42.51 | $42.84 | $41.62 | $41.66 | $36.42 | 36,696,770 |
| 2018-03-27 | $44.49 | $44.52 | $42.24 | $42.68 | $37.31 | 30,088,447 |
| 2018-03-26 | $43.25 | $44.16 | $42.83 | $44.06 | $38.51 | 28,454,954 |
| 2018-03-23 | $43.71 | $43.84 | $42.42 | $42.42 | $37.08 | 30,674,112 |
| 2018-03-22 | $43.76 | $44.02 | $43.02 | $43.07 | $37.65 | 29,374,734 |
| 2018-03-21 | $44.24 | $44.90 | $44.13 | $44.31 | $38.73 | 20,616,375 |
| 2018-03-20 | $44.49 | $44.64 | $44.18 | $44.37 | $38.79 | 22,385,001 |
| 2018-03-19 | $44.59 | $44.82 | $43.90 | $44.27 | $38.70 | 24,524,286 |
| 2018-03-16 | $45.33 | $45.60 | $44.97 | $45.01 | $39.34 | 52,355,707 |
| 2018-03-15 | $45.30 | $45.74 | $45.12 | $45.33 | $39.62 | 23,338,222 |
| 2018-03-14 | $45.34 | $45.76 | $45.09 | $45.28 | $39.58 | 20,923,845 |
| 2018-03-13 | $45.78 | $46.16 | $44.92 | $45.16 | $39.48 | 23,081,229 |
| 2018-03-12 | $45.53 | $45.87 | $45.40 | $45.55 | $39.82 | 17,458,907 |
| 2018-03-09 | $44.62 | $45.54 | $44.61 | $45.37 | $39.66 | 21,633,413 |
| 2018-03-08 | $44.25 | $44.41 | $43.94 | $44.34 | $38.76 | 19,677,672 |
| 2018-03-07 | $44.03 | $44.39 | $43.80 | $44.20 | $38.64 | 22,034,446 |
| 2018-03-06 | $44.65 | $44.79 | $44.14 | $44.29 | $38.72 | 21,929,955 |
| 2018-03-05 | $43.92 | $44.77 | $43.70 | $44.52 | $38.92 | 22,101,667 |
| 2018-03-02 | $43.29 | $44.22 | $43.10 | $44.06 | $38.51 | 28,848,064 |
| 2018-03-01 | $44.68 | $45.00 | $43.35 | $43.80 | $38.29 | 32,154,328 |
| 2018-02-28 | $45.27 | $45.89 | $44.78 | $44.78 | $39.14 | 26,346,609 |
| 2018-02-27 | $45.41 | $45.61 | $44.62 | $45.04 | $39.37 | 26,887,782 |
| 2018-02-26 | $44.30 | $45.45 | $44.13 | $45.36 | $39.65 | 27,226,705 |
| 2018-02-23 | $43.37 | $44.04 | $42.92 | $44.00 | $38.46 | 24,855,689 |
| 2018-02-22 | $43.49 | $43.56 | $42.75 | $42.94 | $37.54 | 25,627,449 |
| 2018-02-21 | $44.11 | $44.42 | $43.28 | $43.31 | $37.86 | 27,128,222 |
| 2018-02-20 | $44.00 | $44.69 | $43.81 | $44.06 | $38.51 | 26,258,211 |
| 2018-02-16 | $43.89 | $45.09 | $43.79 | $44.33 | $38.75 | 37,915,915 |
| 2018-02-15 | $45.07 | $45.13 | $43.26 | $44.08 | $38.53 | 71,490,591 |
| 2018-02-14 | $41.04 | $42.26 | $40.99 | $42.09 | $36.79 | 39,880,261 |
| 2018-02-13 | $40.50 | $41.31 | $40.22 | $41.23 | $36.04 | 29,220,084 |
| 2018-02-12 | $40.52 | $40.91 | $40.23 | $40.60 | $35.49 | 37,320,696 |
| 2018-02-09 | $39.00 | $39.92 | $38.23 | $39.53 | $34.55 | 47,947,702 |
| 2018-02-08 | $40.44 | $40.76 | $38.72 | $38.77 | $33.89 | 39,300,118 |
| 2018-02-07 | $40.31 | $41.21 | $40.03 | $40.34 | $35.26 | 31,841,942 |
| 2018-02-06 | $38.33 | $40.31 | $37.35 | $40.17 | $35.11 | 52,940,550 |
| 2018-02-05 | $40.87 | $41.41 | $38.72 | $38.78 | $33.90 | 39,491,216 |
| 2018-02-02 | $41.50 | $41.95 | $40.87 | $40.93 | $35.78 | 25,920,378 |
| 2018-02-01 | $41.09 | $42.11 | $40.67 | $41.70 | $36.45 | 26,001,606 |
| 2018-01-31 | $41.98 | $42.01 | $41.35 | $41.54 | $36.31 | 34,571,282 |
| 2018-01-30 | $42.69 | $42.86 | $41.97 | $42.25 | $36.93 | 25,671,649 |
| 2018-01-29 | $42.30 | $42.98 | $42.30 | $42.85 | $37.46 | 23,053,104 |
| 2018-01-26 | $42.15 | $42.56 | $41.95 | $42.56 | $37.20 | 22,637,421 |
| 2018-01-25 | $42.27 | $42.47 | $41.82 | $41.90 | $36.63 | 18,610,206 |
| 2018-01-24 | $42.20 | $42.69 | $42.01 | $42.17 | $36.86 | 25,739,984 |
| 2018-01-23 | $41.54 | $42.13 | $41.54 | $42.10 | $36.80 | 21,069,503 |
| 2018-01-22 | $41.20 | $41.66 | $41.02 | $41.66 | $36.42 | 21,794,682 |
| 2018-01-19 | $41.28 | $41.52 | $41.10 | $41.29 | $36.09 | 23,554,383 |
| 2018-01-18 | $41.24 | $41.48 | $41.03 | $41.30 | $36.10 | 17,450,956 |
| 2018-01-17 | $40.84 | $41.32 | $40.71 | $41.20 | $36.01 | 23,612,126 |
| 2018-01-16 | $40.90 | $41.16 | $40.32 | $40.54 | $35.44 | 32,273,879 |
| 2018-01-12 | $40.22 | $40.93 | $40.05 | $40.87 | $35.73 | 22,962,700 |
| 2018-01-11 | $40.14 | $40.21 | $39.75 | $40.10 | $35.05 | 20,178,596 |
| 2018-01-10 | $39.65 | $40.24 | $39.63 | $39.91 | $34.89 | 19,110,146 |
| 2018-01-09 | $39.79 | $39.96 | $39.54 | $39.69 | $34.69 | 21,339,760 |
| 2018-01-08 | $39.52 | $39.96 | $39.35 | $39.94 | $34.91 | 16,511,704 |
| 2018-01-05 | $39.55 | $39.88 | $39.37 | $39.53 | $34.55 | 24,369,510 |
| 2018-01-04 | $39.05 | $39.54 | $38.93 | $38.99 | $34.08 | 20,606,344 |
| 2018-01-03 | $38.72 | $39.28 | $38.53 | $39.17 | $33.99 | 29,066,090 |
| 2018-01-02 | $38.67 | $38.95 | $38.43 | $38.86 | $33.72 | 19,972,431 |
| 2017-12-29 | $38.41 | $38.62 | $38.30 | $38.30 | $33.23 | 12,359,455 |
| 2017-12-28 | $38.73 | $38.73 | $38.45 | $38.59 | $33.48 | 8,662,664 |
| 2017-12-27 | $38.54 | $38.65 | $38.45 | $38.56 | $33.46 | 10,262,927 |
| 2017-12-26 | $38.55 | $38.68 | $38.36 | $38.48 | $33.39 | 8,148,042 |
| 2017-12-22 | $38.52 | $38.74 | $38.47 | $38.55 | $33.45 | 11,120,656 |
| 2017-12-21 | $38.88 | $39.00 | $38.49 | $38.53 | $33.43 | 16,188,471 |
| 2017-12-20 | $38.49 | $38.80 | $38.21 | $38.74 | $33.61 | 18,701,741 |
| 2017-12-19 | $38.66 | $38.86 | $38.28 | $38.30 | $33.23 | 18,478,762 |
| 2017-12-18 | $38.48 | $38.89 | $38.30 | $38.48 | $33.39 | 21,036,306 |
| 2017-12-15 | $38.01 | $38.28 | $37.70 | $38.19 | $33.14 | 36,491,640 |
| 2017-12-14 | $38.20 | $38.27 | $37.86 | $37.90 | $32.88 | 16,556,403 |
| 2017-12-13 | $38.09 | $38.37 | $38.00 | $38.15 | $33.10 | 19,934,529 |
| 2017-12-12 | $37.79 | $38.10 | $37.56 | $37.91 | $32.89 | 16,451,320 |
| 2017-12-11 | $37.59 | $38.04 | $37.57 | $37.96 | $32.94 | 15,619,388 |
| 2017-12-08 | $37.59 | $37.69 | $37.42 | $37.61 | $32.63 | 13,777,371 |
| 2017-12-07 | $37.26 | $37.78 | $37.26 | $37.40 | $32.45 | 15,189,086 |
| 2017-12-06 | $37.37 | $37.72 | $37.25 | $37.41 | $32.46 | 16,312,845 |
| 2017-12-05 | $37.74 | $37.82 | $37.17 | $37.31 | $32.37 | 22,743,474 |
| 2017-12-04 | $37.81 | $37.99 | $37.54 | $37.72 | $32.73 | 29,006,129 |
| 2017-12-01 | $37.09 | $37.66 | $36.73 | $37.60 | $32.62 | 26,920,869 |
| 2017-11-30 | $37.62 | $37.80 | $37.30 | $37.30 | $32.36 | 30,749,464 |
| 2017-11-29 | $37.75 | $38.03 | $37.23 | $37.48 | $32.52 | 36,788,586 |
| 2017-11-28 | $37.00 | $37.80 | $36.98 | $37.73 | $32.74 | 30,097,816 |
| 2017-11-27 | $36.51 | $37.09 | $36.50 | $36.87 | $31.99 | 20,667,352 |
| 2017-11-24 | $36.41 | $36.57 | $36.32 | $36.49 | $31.66 | 6,155,294 |
| 2017-11-22 | $36.70 | $36.72 | $36.36 | $36.45 | $31.63 | 16,650,130 |
| 2017-11-21 | $36.75 | $36.97 | $36.58 | $36.65 | $31.80 | 23,986,203 |
| 2017-11-20 | $35.93 | $36.54 | $35.93 | $36.50 | $31.67 | 26,376,364 |
| 2017-11-17 | $35.90 | $36.32 | $35.81 | $35.90 | $31.15 | 27,106,406 |
| 2017-11-16 | $36.04 | $36.67 | $35.83 | $35.88 | $31.13 | 59,861,205 |
| 2017-11-15 | $33.97 | $34.31 | $33.75 | $34.11 | $29.60 | 27,797,071 |
| 2017-11-14 | $33.86 | $34.16 | $33.80 | $34.04 | $29.54 | 15,540,925 |
| 2017-11-13 | $33.86 | $34.21 | $33.83 | $33.95 | $29.46 | 15,608,341 |
| 2017-11-10 | $34.06 | $34.09 | $33.67 | $33.99 | $29.49 | 19,003,147 |
| 2017-11-09 | $34.29 | $34.32 | $33.87 | $34.05 | $29.54 | 16,266,161 |
| 2017-11-08 | $34.31 | $34.50 | $34.12 | $34.50 | $29.93 | 12,506,982 |
| 2017-11-07 | $34.32 | $34.48 | $34.21 | $34.40 | $29.85 | 10,980,008 |
| 2017-11-06 | $34.37 | $34.56 | $34.26 | $34.41 | $29.86 | 12,725,467 |
| 2017-11-03 | $34.28 | $34.49 | $34.03 | $34.47 | $29.91 | 13,293,171 |
| 2017-11-02 | $34.55 | $34.64 | $34.16 | $34.21 | $29.68 | 19,647,242 |
| 2017-11-01 | $34.29 | $34.75 | $34.28 | $34.62 | $30.04 | 21,831,973 |
| 2017-10-31 | $33.98 | $34.24 | $33.96 | $34.15 | $29.63 | 13,544,441 |
| 2017-10-30 | $34.32 | $34.38 | $33.82 | $34.04 | $29.54 | 18,241,531 |
| 2017-10-27 | $34.15 | $34.62 | $34.09 | $34.43 | $29.87 | 20,237,956 |
| 2017-10-26 | $34.41 | $34.51 | $34.07 | $34.27 | $29.74 | 14,541,155 |
| 2017-10-25 | $34.73 | $34.73 | $34.16 | $34.30 | $29.76 | 17,012,218 |
| 2017-10-24 | $34.40 | $34.68 | $34.25 | $34.58 | $30.00 | 15,273,905 |
| 2017-10-23 | $34.45 | $34.68 | $34.27 | $34.35 | $29.80 | 22,490,134 |
| 2017-10-20 | $34.02 | $34.39 | $34.01 | $34.25 | $29.72 | 24,055,347 |
| 2017-10-19 | $33.51 | $33.89 | $33.45 | $33.75 | $29.28 | 12,928,532 |
| 2017-10-18 | $33.72 | $33.75 | $33.44 | $33.55 | $29.11 | 9,739,887 |
| 2017-10-17 | $33.59 | $33.67 | $33.46 | $33.60 | $29.15 | 8,633,089 |
| 2017-10-16 | $33.60 | $33.64 | $33.47 | $33.54 | $29.10 | 10,469,019 |
| 2017-10-13 | $33.40 | $33.57 | $33.32 | $33.47 | $29.04 | 13,451,108 |
| 2017-10-12 | $33.26 | $33.46 | $33.17 | $33.26 | $28.86 | 17,811,160 |
| 2017-10-11 | $33.38 | $33.63 | $33.25 | $33.59 | $29.15 | 12,353,462 |
| 2017-10-10 | $33.88 | $33.91 | $33.47 | $33.55 | $29.11 | 17,978,700 |
| 2017-10-09 | $33.77 | $33.89 | $33.61 | $33.76 | $29.29 | 8,684,822 |
| 2017-10-06 | $33.65 | $33.78 | $33.52 | $33.75 | $29.28 | 13,438,950 |
| 2017-10-05 | $33.58 | $33.67 | $33.41 | $33.59 | $29.15 | 14,301,206 |
| 2017-10-04 | $33.53 | $33.56 | $33.29 | $33.44 | $29.02 | 14,606,016 |
| 2017-10-03 | $33.72 | $33.90 | $33.61 | $33.85 | $29.12 | 13,159,079 |
| 2017-10-02 | $33.61 | $33.77 | $33.52 | $33.75 | $29.03 | 16,443,224 |
| 2017-09-29 | $33.31 | $33.67 | $33.24 | $33.63 | $28.93 | 14,419,404 |
| 2017-09-28 | $33.22 | $33.46 | $33.22 | $33.35 | $28.69 | 14,689,819 |
| 2017-09-27 | $33.78 | $33.92 | $33.30 | $33.48 | $28.80 | 21,687,593 |
| 2017-09-26 | $33.76 | $34.10 | $33.67 | $33.76 | $29.04 | 25,835,270 |
| 2017-09-25 | $33.31 | $33.84 | $33.20 | $33.72 | $29.01 | 30,475,969 |
| 2017-09-22 | $32.66 | $33.53 | $32.64 | $33.37 | $28.71 | 27,904,695 |
| 2017-09-21 | $32.72 | $32.90 | $32.50 | $32.70 | $28.13 | 19,762,651 |
| 2017-09-20 | $32.55 | $32.75 | $32.39 | $32.60 | $28.04 | 18,701,702 |
| 2017-09-19 | $32.46 | $32.65 | $32.40 | $32.49 | $27.95 | 12,424,056 |
| 2017-09-18 | $32.43 | $32.66 | $32.26 | $32.52 | $27.97 | 17,035,443 |
| 2017-09-15 | $32.20 | $32.50 | $32.12 | $32.44 | $27.91 | 27,708,447 |
| 2017-09-14 | $31.91 | $32.22 | $31.91 | $32.19 | $27.69 | 17,711,003 |
| 2017-09-13 | $32.34 | $32.39 | $31.96 | $32.18 | $27.68 | 21,872,095 |
| 2017-09-12 | $32.30 | $32.47 | $32.19 | $32.41 | $27.88 | 18,510,454 |
| 2017-09-11 | $31.71 | $32.30 | $31.67 | $32.19 | $27.69 | 21,365,590 |
| 2017-09-08 | $31.68 | $31.78 | $31.46 | $31.48 | $27.08 | 15,115,756 |
| 2017-09-07 | $31.96 | $31.97 | $31.74 | $31.76 | $27.32 | 14,611,809 |
| 2017-09-06 | $31.75 | $31.91 | $31.63 | $31.87 | $27.42 | 16,380,030 |
| 2017-09-05 | $32.15 | $32.25 | $31.46 | $31.62 | $27.20 | 24,327,663 |
| 2017-09-01 | $32.22 | $32.35 | $32.03 | $32.30 | $27.78 | 14,661,162 |
| 2017-08-31 | $32.10 | $32.34 | $31.99 | $32.21 | $27.71 | 27,138,172 |
| 2017-08-30 | $31.47 | $32.20 | $31.42 | $31.99 | $27.52 | 23,028,578 |
| 2017-08-29 | $31.26 | $31.63 | $31.19 | $31.48 | $27.08 | 16,192,694 |
| 2017-08-28 | $31.60 | $31.66 | $31.41 | $31.54 | $27.13 | 12,747,867 |
| 2017-08-25 | $31.39 | $31.80 | $31.36 | $31.44 | $27.05 | 19,351,094 |
| 2017-08-24 | $30.95 | $31.40 | $30.90 | $31.24 | $26.87 | 21,867,401 |
| 2017-08-23 | $31.21 | $31.40 | $30.91 | $30.92 | $26.60 | 22,269,978 |
| 2017-08-22 | $30.85 | $31.33 | $30.75 | $31.27 | $26.90 | 24,438,367 |
| 2017-08-21 | $30.37 | $30.80 | $30.36 | $30.68 | $26.39 | 24,025,228 |
| 2017-08-18 | $31.00 | $31.06 | $30.36 | $30.37 | $26.12 | 34,622,147 |
| 2017-08-17 | $31.49 | $31.77 | $30.85 | $31.04 | $26.70 | 51,557,052 |
| 2017-08-16 | $32.10 | $32.47 | $32.06 | $32.34 | $27.82 | 27,088,237 |
| 2017-08-15 | $31.85 | $32.21 | $31.84 | $32.09 | $27.60 | 24,406,258 |
| 2017-08-14 | $31.69 | $31.89 | $31.56 | $31.84 | $27.39 | 21,605,411 |
| 2017-08-11 | $31.23 | $31.55 | $31.04 | $31.47 | $27.07 | 20,521,935 |
| 2017-08-10 | $31.56 | $31.56 | $31.00 | $31.00 | $26.67 | 22,748,854 |
| 2017-08-09 | $31.55 | $31.68 | $31.36 | $31.62 | $27.20 | 15,931,711 |
| 2017-08-08 | $31.75 | $32.00 | $31.60 | $31.67 | $27.24 | 13,632,423 |
| 2017-08-07 | $31.79 | $31.88 | $31.69 | $31.84 | $27.39 | 11,730,203 |
| 2017-08-04 | $31.67 | $31.91 | $31.58 | $31.80 | $27.35 | 16,322,686 |
| 2017-08-03 | $31.59 | $31.72 | $31.43 | $31.56 | $27.15 | 13,884,046 |
| 2017-08-02 | $31.57 | $31.57 | $31.25 | $31.52 | $27.11 | 15,797,711 |
| 2017-08-01 | $31.59 | $31.66 | $31.43 | $31.65 | $27.23 | 12,727,298 |
| 2017-07-31 | $31.54 | $31.59 | $31.37 | $31.45 | $27.05 | 18,534,978 |
| 2017-07-28 | $31.45 | $31.60 | $31.26 | $31.52 | $27.11 | 15,509,841 |
| 2017-07-27 | $31.73 | $31.75 | $31.21 | $31.57 | $27.16 | 21,224,338 |
| 2017-07-26 | $32.12 | $32.23 | $31.51 | $31.66 | $27.23 | 21,472,799 |
| 2017-07-25 | $31.90 | $32.25 | $31.88 | $32.12 | $27.63 | 14,848,920 |
| 2017-07-24 | $31.86 | $31.93 | $31.66 | $31.86 | $27.41 | 15,232,167 |
| 2017-07-21 | $31.86 | $32.03 | $31.71 | $31.84 | $27.39 | 13,271,427 |
| 2017-07-20 | $31.91 | $32.05 | $31.76 | $31.86 | $27.41 | 15,917,114 |
| 2017-07-19 | $31.51 | $32.05 | $31.46 | $31.90 | $27.44 | 21,369,697 |
| 2017-07-18 | $31.41 | $31.51 | $31.17 | $31.51 | $27.11 | 15,366,450 |
| 2017-07-17 | $31.50 | $31.64 | $31.45 | $31.50 | $27.10 | 16,012,951 |
| 2017-07-14 | $31.37 | $31.45 | $31.27 | $31.42 | $27.03 | 13,261,554 |
| 2017-07-13 | $31.26 | $31.28 | $31.08 | $31.27 | $26.90 | 15,870,454 |
| 2017-07-12 | $31.25 | $31.44 | $31.15 | $31.16 | $26.80 | 18,428,809 |
| 2017-07-11 | $31.05 | $31.12 | $30.86 | $31.09 | $26.74 | 12,253,478 |
| 2017-07-10 | $30.88 | $31.09 | $30.82 | $30.98 | $26.65 | 15,193,572 |
| 2017-07-07 | $30.76 | $31.07 | $30.75 | $30.90 | $26.58 | 15,221,015 |
| 2017-07-06 | $30.99 | $31.02 | $30.67 | $30.72 | $26.43 | 20,456,451 |
| 2017-07-05 | $30.85 | $31.27 | $30.73 | $31.11 | $26.76 | 23,391,894 |
| 2017-07-03 | $31.09 | $31.64 | $31.03 | $31.33 | $26.70 | 14,111,474 |
| 2017-06-30 | $31.79 | $31.79 | $31.30 | $31.30 | $26.68 | 22,981,379 |
| 2017-06-29 | $31.79 | $32.03 | $31.25 | $31.41 | $26.77 | 26,891,695 |
| 2017-06-28 | $31.78 | $32.28 | $31.76 | $32.08 | $27.34 | 17,587,686 |
| 2017-06-27 | $32.09 | $32.26 | $31.76 | $31.76 | $27.07 | 23,092,594 |
| 2017-06-26 | $32.22 | $32.50 | $32.18 | $32.24 | $27.48 | 21,409,287 |
| 2017-06-23 | $31.85 | $32.30 | $31.75 | $32.09 | $27.35 | 23,006,424 |
| 2017-06-22 | $31.91 | $32.00 | $31.70 | $31.85 | $27.14 | 19,194,637 |
| 2017-06-21 | $31.73 | $31.87 | $31.51 | $31.84 | $27.14 | 20,103,067 |
| 2017-06-20 | $31.94 | $32.16 | $31.84 | $31.85 | $27.14 | 17,859,664 |
| 2017-06-19 | $31.77 | $32.02 | $31.58 | $31.99 | $27.26 | 16,753,701 |
| 2017-06-16 | $31.61 | $31.64 | $31.20 | $31.63 | $26.96 | 33,785,850 |
| 2017-06-15 | $31.25 | $31.64 | $31.22 | $31.58 | $26.91 | 19,110,962 |
| 2017-06-14 | $31.87 | $31.97 | $31.33 | $31.60 | $26.93 | 24,850,713 |
| 2017-06-13 | $31.30 | $31.80 | $31.28 | $31.70 | $27.02 | 27,251,001 |
| 2017-06-12 | $31.34 | $31.64 | $31.15 | $31.25 | $26.63 | 24,330,382 |
| 2017-06-09 | $31.64 | $31.83 | $31.09 | $31.37 | $26.74 | 25,031,675 |
| 2017-06-08 | $31.53 | $31.81 | $31.52 | $31.61 | $26.94 | 19,877,271 |
| 2017-06-07 | $31.61 | $31.72 | $31.44 | $31.61 | $26.94 | 14,417,549 |
| 2017-06-06 | $31.75 | $31.76 | $31.50 | $31.56 | $26.90 | 15,987,734 |
| 2017-06-05 | $32.05 | $32.05 | $31.57 | $31.76 | $27.07 | 15,581,429 |
| 2017-06-02 | $31.93 | $32.06 | $31.68 | $31.98 | $27.26 | 19,978,713 |
| 2017-06-01 | $31.52 | $31.82 | $31.47 | $31.82 | $27.12 | 15,397,418 |
| 2017-05-31 | $31.78 | $31.89 | $31.47 | $31.53 | $26.87 | 29,044,645 |
| 2017-05-30 | $31.40 | $31.81 | $31.39 | $31.68 | $27.00 | 16,792,437 |
| 2017-05-26 | $31.51 | $31.59 | $31.36 | $31.50 | $26.85 | 16,289,783 |
| 2017-05-25 | $31.55 | $31.69 | $31.37 | $31.44 | $26.80 | 21,405,376 |
| 2017-05-24 | $31.93 | $31.94 | $31.22 | $31.49 | $26.84 | 23,279,197 |
| 2017-05-23 | $31.83 | $31.87 | $31.52 | $31.76 | $27.07 | 29,564,336 |
| 2017-05-22 | $31.15 | $31.98 | $31.15 | $31.59 | $26.92 | 34,678,962 |
| 2017-05-19 | $31.74 | $31.78 | $31.02 | $31.21 | $26.60 | 38,397,740 |
| 2017-05-18 | $31.10 | $31.51 | $30.37 | $31.38 | $26.74 | 855,005 |
| 2017-05-17 | $34.20 | $34.31 | $33.80 | $33.82 | $28.82 | 33,638,700 |
| 2017-05-16 | $34.24 | $34.33 | $34.04 | $34.30 | $29.23 | 18,667,713 |
| 2017-05-15 | $34.00 | $34.46 | $33.97 | $34.23 | $29.17 | 30,393,357 |
| 2017-05-12 | $33.60 | $33.62 | $33.14 | $33.45 | $28.51 | 19,979,562 |
| 2017-05-11 | $33.72 | $33.82 | $33.48 | $33.63 | $28.66 | 16,374,518 |
| 2017-05-10 | $33.90 | $33.90 | $33.58 | $33.74 | $28.76 | 17,203,603 |
| 2017-05-09 | $34.14 | $34.26 | $33.84 | $33.90 | $28.89 | 18,342,556 |
| 2017-05-08 | $34.46 | $34.60 | $34.15 | $34.29 | $29.22 | 13,121,916 |
| 2017-05-05 | $34.25 | $34.40 | $34.07 | $34.39 | $29.31 | 14,632,151 |
| 2017-05-04 | $34.33 | $34.49 | $34.07 | $34.18 | $29.13 | 13,621,120 |
| 2017-05-03 | $34.16 | $34.34 | $34.12 | $34.25 | $29.19 | 14,235,734 |
| 2017-05-02 | $34.06 | $34.24 | $33.93 | $34.24 | $29.18 | 14,139,327 |
| 2017-05-01 | $34.11 | $34.14 | $33.81 | $33.97 | $28.95 | 13,233,720 |
| 2017-04-28 | $33.88 | $34.08 | $33.67 | $34.07 | $29.04 | 19,738,533 |
| 2017-04-27 | $34.01 | $34.11 | $33.62 | $33.75 | $28.76 | 26,143,530 |
| 2017-04-26 | $33.58 | $33.63 | $33.37 | $33.40 | $28.47 | 15,558,064 |
| 2017-04-25 | $33.39 | $33.52 | $33.35 | $33.42 | $28.48 | 14,823,502 |
| 2017-04-24 | $33.24 | $33.36 | $33.13 | $33.28 | $28.36 | 15,379,635 |
| 2017-04-21 | $32.94 | $32.94 | $32.67 | $32.82 | $27.97 | 13,877,681 |
| 2017-04-20 | $32.79 | $32.95 | $32.72 | $32.83 | $27.98 | 11,927,466 |
| 2017-04-19 | $32.80 | $32.89 | $32.61 | $32.65 | $27.83 | 16,373,804 |
| 2017-04-18 | $32.56 | $32.73 | $32.45 | $32.67 | $27.84 | 13,349,601 |
| 2017-04-17 | $32.48 | $32.67 | $32.45 | $32.61 | $27.79 | 11,961,203 |
| 2017-04-13 | $32.71 | $32.85 | $32.42 | $32.42 | $27.63 | 16,234,866 |
| 2017-04-12 | $32.86 | $32.96 | $32.50 | $32.62 | $27.80 | 25,455,074 |
| 2017-04-11 | $33.04 | $33.08 | $32.64 | $32.92 | $28.06 | 18,945,836 |
| 2017-04-10 | $32.96 | $33.22 | $32.87 | $33.01 | $28.13 | 14,824,148 |
| 2017-04-07 | $33.10 | $33.15 | $32.92 | $32.96 | $28.09 | 13,928,166 |
| 2017-04-06 | $33.00 | $33.28 | $32.89 | $33.08 | $28.19 | 15,316,812 |
| 2017-04-05 | $33.49 | $33.53 | $32.97 | $33.00 | $28.12 | 17,572,539 |
| 2017-04-04 | $33.25 | $33.42 | $32.93 | $33.41 | $28.47 | 18,602,627 |
| 2017-04-03 | $33.70 | $33.94 | $33.46 | $33.58 | $28.37 | 19,367,794 |
| 2017-03-31 | $33.72 | $33.88 | $33.66 | $33.80 | $28.56 | 14,038,491 |
| 2017-03-30 | $33.80 | $33.93 | $33.72 | $33.74 | $28.51 | 12,801,588 |
| 2017-03-29 | $34.00 | $34.05 | $33.65 | $33.74 | $28.51 | 16,504,103 |
| 2017-03-28 | $33.90 | $34.21 | $33.82 | $34.02 | $28.74 | 21,179,311 |
| 2017-03-27 | $33.82 | $34.03 | $33.75 | $33.99 | $28.72 | 17,740,630 |
| 2017-03-24 | $34.07 | $34.30 | $33.95 | $34.08 | $28.80 | 18,125,090 |
| 2017-03-23 | $34.08 | $34.26 | $33.91 | $33.96 | $28.69 | 16,709,307 |
| 2017-03-22 | $33.78 | $34.20 | $33.78 | $34.10 | $28.81 | 16,646,087 |
| 2017-03-21 | $34.45 | $34.47 | $33.78 | $33.88 | $28.63 | 21,405,952 |
| 2017-03-20 | $34.20 | $34.39 | $34.20 | $34.28 | $28.96 | 14,974,096 |
| 2017-03-17 | $34.35 | $34.38 | $34.19 | $34.23 | $28.92 | 26,787,248 |
| 2017-03-16 | $34.25 | $34.48 | $34.10 | $34.23 | $28.92 | 14,521,636 |
| 2017-03-15 | $34.07 | $34.35 | $34.05 | $34.24 | $28.93 | 14,961,684 |
| 2017-03-14 | $33.94 | $34.14 | $33.84 | $34.12 | $28.83 | 14,578,391 |
| 2017-03-13 | $34.22 | $34.33 | $34.00 | $34.10 | $28.81 | 16,164,809 |
| 2017-03-10 | $34.24 | $34.30 | $34.08 | $34.26 | $28.95 | 19,038,351 |
| 2017-03-09 | $34.04 | $34.11 | $33.87 | $34.07 | $28.79 | 17,490,190 |
| 2017-03-08 | $34.18 | $34.23 | $33.93 | $34.02 | $28.74 | 18,686,747 |
| 2017-03-07 | $34.00 | $34.25 | $33.99 | $34.20 | $28.90 | 21,033,740 |
| 2017-03-06 | $34.04 | $34.28 | $33.96 | $34.19 | $28.89 | 17,605,072 |
| 2017-03-03 | $34.42 | $34.44 | $34.23 | $34.29 | $28.97 | 14,206,428 |
| 2017-03-02 | $34.41 | $34.53 | $34.21 | $34.39 | $29.06 | 16,137,699 |
| 2017-03-01 | $34.28 | $34.51 | $34.18 | $34.44 | $29.10 | 22,754,181 |
| 2017-02-28 | $34.16 | $34.29 | $34.04 | $34.18 | $28.88 | 23,093,057 |
| 2017-02-27 | $34.21 | $34.32 | $34.12 | $34.26 | $28.95 | 15,625,416 |
| 2017-02-24 | $33.98 | $34.32 | $33.80 | $34.32 | $29.00 | 21,137,311 |
| 2017-02-23 | $34.28 | $34.28 | $33.95 | $34.04 | $28.76 | 17,450,074 |
| 2017-02-22 | $34.04 | $34.15 | $33.66 | $34.09 | $28.80 | 26,632,725 |
| 2017-02-21 | $33.69 | $34.21 | $33.66 | $34.13 | $28.84 | 26,992,666 |
| 2017-02-17 | $33.52 | $33.77 | $33.43 | $33.74 | $28.51 | 31,841,239 |
| 2017-02-16 | $33.26 | $33.97 | $33.25 | $33.60 | $28.39 | 50,143,661 |
| 2017-02-15 | $32.35 | $32.84 | $32.29 | $32.82 | $27.73 | 41,169,445 |
| 2017-02-14 | $31.90 | $32.31 | $31.77 | $32.31 | $27.30 | 31,463,500 |
| 2017-02-13 | $31.67 | $32.00 | $31.55 | $31.97 | $27.01 | 26,518,836 |
| 2017-02-10 | $31.48 | $31.63 | $31.24 | $31.51 | $26.62 | 21,557,725 |
| 2017-02-09 | $31.35 | $31.69 | $31.30 | $31.50 | $26.62 | 18,706,857 |
| 2017-02-08 | $31.46 | $31.55 | $31.25 | $31.27 | $26.42 | 20,434,263 |
| 2017-02-07 | $31.38 | $31.64 | $31.33 | $31.45 | $26.57 | 18,420,153 |
| 2017-02-06 | $31.29 | $31.31 | $31.12 | $31.30 | $26.45 | 16,774,244 |
| 2017-02-03 | $31.27 | $31.35 | $31.12 | $31.32 | $26.46 | 21,288,832 |
| 2017-02-02 | $30.69 | $31.26 | $30.53 | $31.18 | $26.35 | 27,456,740 |
| 2017-02-01 | $30.85 | $30.85 | $30.42 | $30.50 | $25.77 | 19,504,565 |
| 2017-01-31 | $30.68 | $30.89 | $30.58 | $30.72 | $25.96 | 16,603,050 |
| 2017-01-30 | $30.94 | $31.00 | $30.63 | $30.83 | $26.05 | 15,481,798 |
| 2017-01-27 | $30.76 | $30.98 | $30.63 | $30.98 | $26.18 | 18,461,937 |
| 2017-01-26 | $30.76 | $30.84 | $30.56 | $30.74 | $25.97 | 20,116,824 |
| 2017-01-25 | $31.04 | $31.05 | $30.65 | $30.70 | $25.94 | 25,095,890 |
| 2017-01-24 | $30.34 | $30.75 | $30.29 | $30.60 | $25.86 | 24,934,210 |
| 2017-01-23 | $30.14 | $30.30 | $30.09 | $30.27 | $25.58 | 17,155,297 |
| 2017-01-20 | $30.12 | $30.25 | $30.00 | $30.10 | $25.43 | 22,754,366 |
| 2017-01-19 | $30.01 | $30.19 | $29.92 | $29.98 | $25.33 | 16,866,005 |
| 2017-01-18 | $30.12 | $30.18 | $29.95 | $30.03 | $25.37 | 15,724,040 |
| 2017-01-17 | $30.00 | $30.25 | $29.84 | $29.99 | $25.34 | 21,983,537 |
| 2017-01-13 | $30.10 | $30.22 | $30.01 | $30.07 | $25.41 | 17,136,585 |
| 2017-01-12 | $30.15 | $30.16 | $29.80 | $30.04 | $25.38 | 18,611,107 |
| 2017-01-11 | $30.33 | $30.41 | $30.03 | $30.15 | $25.47 | 22,291,322 |
| 2017-01-10 | $30.19 | $30.55 | $30.10 | $30.38 | $25.67 | 21,046,041 |
| 2017-01-09 | $30.22 | $30.33 | $30.08 | $30.18 | $25.50 | 17,178,503 |
| 2017-01-06 | $30.17 | $30.35 | $30.03 | $30.23 | $25.54 | 15,923,243 |
| 2017-01-05 | $30.10 | $30.36 | $30.07 | $30.17 | $25.49 | 18,372,532 |
| 2017-01-04 | $30.24 | $30.42 | $30.02 | $30.10 | $25.43 | 22,280,992 |
| 2017-01-03 | $30.37 | $30.56 | $30.21 | $30.54 | $25.58 | 22,370,578 |
| 2016-12-30 | $30.56 | $30.60 | $30.13 | $30.22 | $25.32 | 20,190,029 |
| 2016-12-29 | $30.37 | $30.55 | $30.33 | $30.46 | $25.52 | 10,995,584 |
| 2016-12-28 | $30.70 | $30.77 | $30.35 | $30.42 | $25.48 | 12,022,231 |
| 2016-12-27 | $30.64 | $30.82 | $30.60 | $30.68 | $25.70 | 14,175,488 |
| 2016-12-23 | $30.54 | $30.60 | $30.40 | $30.53 | $25.57 | 9,167,598 |
| 2016-12-22 | $30.40 | $30.48 | $30.25 | $30.46 | $25.52 | 12,935,767 |
| 2016-12-21 | $30.69 | $30.69 | $30.41 | $30.42 | $25.48 | 14,488,949 |
| 2016-12-20 | $30.83 | $30.87 | $30.46 | $30.56 | $25.60 | 17,475,171 |
| 2016-12-19 | $30.65 | $30.87 | $30.54 | $30.75 | $25.76 | 18,178,470 |
| 2016-12-16 | $30.70 | $30.72 | $30.27 | $30.59 | $25.63 | 45,875,473 |
| 2016-12-15 | $30.59 | $30.80 | $30.51 | $30.63 | $25.66 | 20,914,063 |
| 2016-12-14 | $30.60 | $31.07 | $30.41 | $30.46 | $25.52 | 27,555,980 |
| 2016-12-13 | $30.30 | $30.64 | $30.20 | $30.59 | $25.63 | 25,052,903 |
| 2016-12-12 | $30.08 | $30.20 | $30.03 | $30.17 | $25.27 | 17,287,809 |
| 2016-12-09 | $29.98 | $30.07 | $29.73 | $30.06 | $25.18 | 21,361,984 |
| 2016-12-08 | $30.11 | $30.33 | $29.92 | $29.95 | $25.09 | 21,369,897 |
| 2016-12-07 | $29.48 | $30.04 | $29.32 | $29.95 | $25.09 | 30,180,093 |
| 2016-12-06 | $29.42 | $29.59 | $29.24 | $29.33 | $24.57 | 27,352,068 |
| 2016-12-05 | $29.33 | $29.60 | $29.29 | $29.53 | $24.74 | 20,865,842 |
| 2016-12-02 | $29.31 | $29.56 | $29.12 | $29.25 | $24.50 | 27,069,499 |
| 2016-12-01 | $29.84 | $29.85 | $29.40 | $29.45 | $24.67 | 25,996,185 |
| 2016-11-30 | $29.76 | $29.95 | $29.68 | $29.82 | $24.98 | 26,224,892 |
| 2016-11-29 | $29.94 | $30.10 | $29.79 | $29.83 | $24.99 | 23,553,735 |
| 2016-11-28 | $30.08 | $30.09 | $29.82 | $29.92 | $25.06 | 21,468,918 |
| 2016-11-25 | $29.60 | $30.15 | $29.55 | $30.09 | $25.21 | 17,678,862 |
| 2016-11-23 | $29.83 | $29.95 | $29.56 | $29.71 | $24.89 | 24,496,763 |
| 2016-11-22 | $30.08 | $30.19 | $29.85 | $29.89 | $25.04 | 26,769,272 |
| 2016-11-21 | $30.30 | $30.33 | $30.01 | $30.05 | $25.17 | 27,481,710 |
| 2016-11-18 | $30.11 | $30.36 | $30.01 | $30.18 | $25.28 | 38,748,563 |
| 2016-11-17 | $29.91 | $30.05 | $29.61 | $30.05 | $25.17 | 75,252,307 |
| 2016-11-16 | $31.62 | $31.89 | $31.51 | $31.57 | $26.45 | 27,097,140 |
| 2016-11-15 | $31.27 | $31.85 | $31.27 | $31.70 | $26.56 | 24,160,155 |
| 2016-11-14 | $31.43 | $31.67 | $31.35 | $31.37 | $26.28 | 22,917,565 |
| 2016-11-11 | $30.93 | $31.47 | $30.92 | $31.36 | $26.27 | 23,150,319 |
| 2016-11-10 | $31.41 | $31.76 | $30.81 | $31.00 | $25.97 | 38,345,220 |
| 2016-11-09 | $31.04 | $31.49 | $30.70 | $31.36 | $26.27 | 38,564,143 |
| 2016-11-08 | $30.94 | $31.20 | $30.73 | $31.00 | $25.97 | 19,399,814 |
| 2016-11-07 | $30.71 | $31.06 | $30.61 | $30.94 | $25.92 | 23,061,116 |
| 2016-11-04 | $29.98 | $30.50 | $29.63 | $30.19 | $25.29 | 18,524,002 |
| 2016-11-03 | $30.50 | $30.56 | $30.24 | $30.32 | $25.40 | 15,937,140 |
| 2016-11-02 | $30.43 | $30.68 | $30.23 | $30.39 | $25.46 | 19,173,984 |
| 2016-11-01 | $30.85 | $30.86 | $30.23 | $30.48 | $25.53 | 17,542,055 |
| 2016-10-31 | $30.34 | $30.77 | $30.32 | $30.68 | $25.70 | 23,225,406 |
| 2016-10-28 | $30.36 | $30.80 | $30.35 | $30.59 | $25.63 | 19,946,832 |
| 2016-10-27 | $30.60 | $30.67 | $30.36 | $30.38 | $25.45 | 16,926,192 |
| 2016-10-26 | $30.59 | $30.86 | $30.32 | $30.55 | $25.59 | 18,008,646 |
| 2016-10-25 | $30.50 | $30.51 | $30.23 | $30.34 | $25.42 | 15,257,768 |
| 2016-10-24 | $30.34 | $30.50 | $30.30 | $30.46 | $25.52 | 14,115,340 |
| 2016-10-21 | $30.01 | $30.20 | $29.92 | $30.15 | $25.26 | 15,140,452 |
| 2016-10-20 | $30.28 | $30.37 | $30.04 | $30.16 | $25.26 | 17,315,335 |
| 2016-10-19 | $30.44 | $30.45 | $30.19 | $30.35 | $25.42 | 14,830,895 |
| 2016-10-18 | $30.69 | $30.69 | $30.43 | $30.44 | $25.50 | 14,444,850 |
| 2016-10-17 | $30.13 | $30.42 | $30.10 | $30.22 | $25.32 | 13,957,529 |
| 2016-10-14 | $30.35 | $30.55 | $30.16 | $30.18 | $25.28 | 20,545,127 |
| 2016-10-13 | $30.09 | $30.25 | $29.86 | $30.17 | $25.27 | 24,286,555 |
| 2016-10-12 | $30.53 | $30.63 | $29.94 | $30.34 | $25.42 | 36,899,871 |
| 2016-10-11 | $31.52 | $31.53 | $30.85 | $31.04 | $26.00 | 19,412,018 |
| 2016-10-10 | $31.54 | $31.68 | $31.44 | $31.47 | $26.36 | 12,759,374 |
| 2016-10-07 | $31.48 | $31.60 | $31.23 | $31.47 | $26.36 | 13,073,224 |
| 2016-10-06 | $31.57 | $31.63 | $31.21 | $31.48 | $26.37 | 14,077,118 |
| 2016-10-05 | $31.41 | $31.68 | $31.41 | $31.59 | $26.46 | 11,808,636 |
| 2016-10-04 | $31.46 | $31.63 | $31.15 | $31.35 | $26.26 | 18,460,433 |
| 2016-10-03 | $31.31 | $31.58 | $31.20 | $31.50 | $26.39 | 14,070,450 |
| 2016-09-30 | $31.61 | $31.80 | $31.56 | $31.72 | $26.35 | 30,380,612 |
| 2016-09-29 | $31.51 | $31.57 | $31.25 | $31.39 | $26.08 | 15,417,082 |
| 2016-09-28 | $31.44 | $31.59 | $31.36 | $31.50 | $26.17 | 15,840,958 |
| 2016-09-27 | $31.09 | $31.61 | $30.96 | $31.48 | $26.15 | 18,045,376 |
| 2016-09-26 | $31.10 | $31.16 | $30.79 | $31.07 | $25.81 | 20,361,549 |
| 2016-09-23 | $31.71 | $31.80 | $31.31 | $31.34 | $26.04 | 20,442,199 |
| 2016-09-22 | $31.50 | $31.80 | $31.49 | $31.66 | $26.30 | 20,261,859 |
| 2016-09-21 | $31.11 | $31.38 | $30.97 | $31.36 | $26.06 | 21,169,350 |
| 2016-09-20 | $31.08 | $31.22 | $31.04 | $31.10 | $25.84 | 15,878,912 |
| 2016-09-19 | $30.85 | $31.25 | $30.82 | $31.02 | $25.77 | 16,833,453 |
| 2016-09-16 | $31.12 | $31.14 | $30.70 | $30.84 | $25.62 | 37,416,316 |
| 2016-09-15 | $30.63 | $31.39 | $30.61 | $31.31 | $26.01 | 26,021,227 |
| 2016-09-14 | $31.01 | $31.23 | $30.81 | $31.00 | $25.76 | 24,356,477 |
| 2016-09-13 | $31.26 | $31.35 | $30.90 | $31.06 | $25.81 | 23,617,915 |
| 2016-09-12 | $30.61 | $31.50 | $30.60 | $31.44 | $26.12 | 22,612,518 |
| 2016-09-09 | $31.14 | $31.34 | $30.85 | $30.85 | $25.63 | 25,450,499 |
| 2016-09-08 | $31.72 | $31.75 | $31.42 | $31.47 | $26.15 | 19,913,699 |
| 2016-09-07 | $31.79 | $31.93 | $31.75 | $31.79 | $26.41 | 14,050,458 |
| 2016-09-06 | $31.93 | $31.94 | $31.70 | $31.87 | $26.48 | 17,656,515 |
| 2016-09-02 | $31.65 | $31.95 | $31.65 | $31.83 | $26.45 | 18,156,539 |
| 2016-09-01 | $31.42 | $31.64 | $31.26 | $31.58 | $26.24 | 15,980,457 |
| 2016-08-31 | $31.45 | $31.58 | $31.25 | $31.44 | $26.12 | 20,418,762 |
| 2016-08-30 | $31.61 | $31.66 | $31.41 | $31.54 | $26.20 | 17,794,797 |
| 2016-08-29 | $31.43 | $31.70 | $31.41 | $31.58 | $26.24 | 21,101,729 |
| 2016-08-26 | $31.34 | $31.66 | $31.19 | $31.35 | $26.05 | 21,106,152 |
| 2016-08-25 | $31.06 | $31.39 | $31.02 | $31.29 | $26.00 | 22,917,124 |
| 2016-08-24 | $30.98 | $31.20 | $30.95 | $31.06 | $25.81 | 24,474,730 |
| 2016-08-23 | $30.83 | $31.06 | $30.79 | $30.98 | $25.74 | 23,493,605 |
| 2016-08-22 | $30.44 | $30.78 | $30.37 | $30.63 | $25.45 | 28,680,009 |
| 2016-08-19 | $30.37 | $30.65 | $30.24 | $30.52 | $25.36 | 25,131,345 |
| 2016-08-18 | $30.41 | $30.67 | $30.06 | $30.48 | $25.32 | 48,710,491 |
| 2016-08-17 | $30.97 | $30.97 | $30.33 | $30.72 | $25.52 | 55,071,218 |
| 2016-08-16 | $31.22 | $31.23 | $30.98 | $31.12 | $25.86 | 23,399,686 |
| 2016-08-15 | $30.98 | $31.24 | $30.89 | $31.19 | $25.91 | 21,944,655 |
| 2016-08-12 | $30.92 | $30.99 | $30.80 | $30.87 | $25.65 | 13,430,558 |
| 2016-08-11 | $30.95 | $31.02 | $30.86 | $30.95 | $25.71 | 24,020,927 |
| 2016-08-10 | $31.01 | $31.13 | $30.74 | $30.85 | $25.63 | 16,684,321 |
| 2016-08-09 | $31.11 | $31.25 | $30.84 | $30.94 | $25.71 | 19,159,495 |
| 2016-08-08 | $31.00 | $31.19 | $30.86 | $31.01 | $25.76 | 19,019,941 |
| 2016-08-05 | $30.90 | $31.07 | $30.69 | $31.04 | $25.79 | 18,873,294 |
| 2016-08-04 | $30.78 | $30.91 | $30.71 | $30.80 | $25.59 | 18,586,492 |
| 2016-08-03 | $30.51 | $30.74 | $30.51 | $30.72 | $25.52 | 15,962,464 |
| 2016-08-02 | $30.82 | $30.82 | $30.40 | $30.62 | $25.44 | 24,485,208 |
| 2016-08-01 | $30.70 | $30.75 | $30.36 | $30.73 | $25.53 | 22,438,722 |
| 2016-07-29 | $30.60 | $30.69 | $30.47 | $30.53 | $25.37 | 23,807,196 |
| 2016-07-28 | $30.65 | $30.74 | $30.37 | $30.52 | $25.36 | 22,470,486 |
| 2016-07-27 | $30.95 | $30.97 | $30.66 | $30.76 | $25.56 | 22,722,970 |
| 2016-07-26 | $30.80 | $31.15 | $30.71 | $30.88 | $25.66 | 21,328,211 |
| 2016-07-25 | $30.67 | $30.83 | $30.63 | $30.79 | $25.58 | 15,174,158 |
| 2016-07-22 | $30.70 | $30.87 | $30.54 | $30.71 | $25.52 | 19,399,558 |
| 2016-07-21 | $30.64 | $30.72 | $30.37 | $30.58 | $25.41 | 21,582,727 |
| 2016-07-20 | $30.04 | $30.69 | $29.98 | $30.63 | $25.45 | 50,168,804 |
| 2016-07-19 | $29.91 | $30.01 | $29.77 | $29.92 | $24.86 | 18,515,957 |
| 2016-07-18 | $29.75 | $30.00 | $29.74 | $29.91 | $24.85 | 17,484,874 |
| 2016-07-15 | $29.93 | $29.95 | $29.66 | $29.82 | $24.78 | 17,800,449 |
| 2016-07-14 | $29.84 | $29.99 | $29.64 | $29.76 | $24.73 | 19,332,194 |
| 2016-07-13 | $29.72 | $29.83 | $29.58 | $29.75 | $24.72 | 18,038,066 |
| 2016-07-12 | $29.72 | $29.74 | $29.52 | $29.61 | $24.60 | 22,157,542 |
| 2016-07-11 | $29.34 | $29.70 | $29.26 | $29.43 | $24.45 | 22,045,219 |
| 2016-07-08 | $28.91 | $29.28 | $28.88 | $29.26 | $24.31 | 24,647,376 |
| 2016-07-07 | $28.72 | $28.90 | $28.61 | $28.74 | $23.88 | 17,395,408 |
| 2016-07-06 | $28.45 | $28.77 | $28.17 | $28.72 | $23.86 | 24,844,038 |
| 2016-07-05 | $28.23 | $28.62 | $28.22 | $28.33 | $23.54 | 22,116,898 |
| 2016-07-01 | $28.78 | $28.93 | $28.59 | $28.80 | $23.71 | 20,901,306 |
| 2016-06-30 | $28.38 | $28.69 | $28.07 | $28.69 | $23.62 | 25,184,399 |
| 2016-06-29 | $28.13 | $28.33 | $27.90 | $28.26 | $23.27 | 25,592,961 |
| 2016-06-28 | $27.55 | $27.85 | $27.50 | $27.79 | $22.88 | 24,646,939 |
| 2016-06-27 | $27.48 | $27.55 | $27.13 | $27.31 | $22.48 | 30,293,961 |
| 2016-06-24 | $28.16 | $28.57 | $27.70 | $27.75 | $22.85 | 44,408,897 |
| 2016-06-23 | $29.03 | $29.23 | $28.96 | $29.22 | $24.06 | 19,415,601 |
| 2016-06-22 | $28.87 | $29.08 | $28.68 | $28.72 | $23.64 | 18,273,261 |
| 2016-06-21 | $28.97 | $29.00 | $28.73 | $28.77 | $23.69 | 19,098,634 |
| 2016-06-20 | $29.04 | $29.22 | $28.78 | $28.80 | $23.71 | 22,100,840 |
| 2016-06-17 | $28.88 | $29.00 | $28.69 | $28.95 | $23.83 | 32,333,507 |
| 2016-06-16 | $28.38 | $28.92 | $28.37 | $28.87 | $23.77 | 17,504,145 |
| 2016-06-15 | $28.49 | $28.86 | $28.41 | $28.65 | $23.59 | 30,738,577 |
| 2016-06-14 | $28.66 | $29.00 | $28.63 | $28.96 | $23.84 | 19,279,705 |
| 2016-06-13 | $28.97 | $29.19 | $28.82 | $28.84 | $23.74 | 17,181,950 |
| 2016-06-10 | $28.79 | $29.03 | $28.77 | $29.03 | $23.90 | 18,244,220 |
| 2016-06-09 | $28.97 | $29.19 | $28.83 | $29.14 | $23.99 | 18,349,875 |
| 2016-06-08 | $29.09 | $29.27 | $29.06 | $29.14 | $23.99 | 17,772,913 |
| 2016-06-07 | $28.90 | $29.35 | $28.82 | $29.07 | $23.93 | 21,566,590 |
| 2016-06-06 | $29.07 | $29.41 | $29.06 | $29.10 | $23.96 | 16,167,119 |
| 2016-06-03 | $29.13 | $29.21 | $28.90 | $29.13 | $23.98 | 18,677,663 |
| 2016-06-02 | $28.98 | $29.15 | $28.92 | $29.08 | $23.94 | 19,538,178 |
| 2016-06-01 | $28.84 | $29.04 | $28.80 | $28.90 | $23.79 | 22,268,672 |
| 2016-05-31 | $28.80 | $29.08 | $28.76 | $29.05 | $23.92 | 28,606,274 |
| 2016-05-27 | $28.95 | $29.04 | $28.79 | $28.92 | $23.81 | 16,673,324 |
| 2016-05-26 | $28.86 | $29.04 | $28.80 | $28.90 | $23.79 | 19,366,299 |
| 2016-05-25 | $28.58 | $29.00 | $28.52 | $28.92 | $23.81 | 25,729,908 |
| 2016-05-24 | $28.01 | $28.58 | $28.01 | $28.47 | $23.44 | 26,514,828 |
| 2016-05-23 | $27.78 | $28.25 | $27.78 | $27.94 | $23.00 | 19,850,040 |
| 2016-05-20 | $27.63 | $28.15 | $27.62 | $27.97 | $23.03 | 32,703,020 |
| 2016-05-19 | $27.99 | $28.29 | $27.40 | $27.57 | $22.70 | 50,174,629 |
| 2016-05-18 | $26.61 | $26.96 | $26.49 | $26.72 | $22.00 | 32,345,484 |
| 2016-05-17 | $26.90 | $27.06 | $26.55 | $26.65 | $21.94 | 25,921,302 |
| 2016-05-16 | $26.57 | $27.12 | $26.56 | $26.97 | $22.20 | 20,885,902 |
| 2016-05-13 | $26.55 | $26.89 | $26.46 | $26.53 | $21.84 | 20,865,075 |
| 2016-05-12 | $26.81 | $26.81 | $26.41 | $26.67 | $21.96 | 19,681,858 |
| 2016-05-11 | $27.09 | $27.11 | $26.68 | $26.70 | $21.98 | 19,326,132 |
| 2016-05-10 | $26.67 | $27.10 | $26.51 | $27.03 | $22.25 | 22,642,488 |
| 2016-05-09 | $26.52 | $26.68 | $26.39 | $26.51 | $21.83 | 16,990,396 |
| 2016-05-06 | $26.19 | $26.54 | $25.81 | $26.53 | $21.84 | 25,625,273 |
| 2016-05-05 | $26.46 | $26.57 | $26.21 | $26.21 | $21.58 | 23,082,199 |
| 2016-05-04 | $26.80 | $26.82 | $26.28 | $26.44 | $21.77 | 32,850,814 |
| 2016-05-03 | $27.16 | $27.19 | $26.61 | $26.86 | $22.11 | 35,319,600 |
| 2016-05-02 | $27.48 | $27.52 | $27.20 | $27.37 | $22.53 | 27,361,670 |
| 2016-04-29 | $27.72 | $27.83 | $27.14 | $27.49 | $22.63 | 33,890,149 |
| 2016-04-28 | $28.45 | $28.59 | $27.79 | $27.96 | $23.02 | 29,616,182 |
| 2016-04-27 | $28.44 | $28.65 | $28.31 | $28.64 | $23.58 | 20,930,999 |
| 2016-04-26 | $28.27 | $28.49 | $28.22 | $28.45 | $23.42 | 18,151,544 |
| 2016-04-25 | $28.11 | $28.28 | $27.98 | $28.23 | $23.24 | 16,434,811 |
| 2016-04-22 | $28.30 | $28.55 | $28.07 | $28.15 | $23.18 | 23,147,609 |
| 2016-04-21 | $28.42 | $28.51 | $28.16 | $28.24 | $23.25 | 17,339,866 |
| 2016-04-20 | $28.40 | $28.68 | $28.26 | $28.44 | $23.41 | 19,937,778 |
| 2016-04-19 | $28.33 | $28.44 | $28.20 | $28.33 | $23.32 | 20,307,744 |
| 2016-04-18 | $27.90 | $28.25 | $27.80 | $28.19 | $23.21 | 15,762,894 |
| 2016-04-15 | $28.10 | $28.13 | $27.73 | $27.90 | $22.97 | 23,804,382 |
| 2016-04-14 | $28.38 | $28.40 | $28.10 | $28.25 | $23.26 | 15,049,112 |
| 2016-04-13 | $27.96 | $28.28 | $27.72 | $28.23 | $23.24 | 25,433,265 |
| 2016-04-12 | $27.14 | $27.66 | $26.95 | $27.64 | $22.76 | 27,741,441 |
| 2016-04-11 | $27.88 | $28.18 | $27.61 | $27.62 | $22.74 | 18,762,887 |
| 2016-04-08 | $27.71 | $27.95 | $27.58 | $27.69 | $22.80 | 14,495,574 |
| 2016-04-07 | $27.90 | $27.90 | $27.53 | $27.60 | $22.72 | 17,016,844 |
| 2016-04-06 | $27.70 | $28.04 | $27.62 | $28.00 | $23.05 | 20,395,805 |
| 2016-04-05 | $27.64 | $27.83 | $27.46 | $27.58 | $22.71 | 24,245,658 |
| 2016-04-04 | $28.37 | $28.41 | $28.01 | $28.14 | $23.17 | 17,890,041 |
| 2016-04-01 | $28.30 | $28.70 | $28.12 | $28.69 | $23.40 | 23,026,363 |
| 2016-03-31 | $28.53 | $28.67 | $28.35 | $28.47 | $23.22 | 18,377,563 |
| 2016-03-30 | $28.34 | $28.68 | $28.26 | $28.46 | $23.22 | 19,390,162 |
| 2016-03-29 | $27.87 | $28.19 | $27.69 | $28.10 | $22.92 | 17,139,330 |
| 2016-03-28 | $27.99 | $28.03 | $27.79 | $27.90 | $22.76 | 12,785,874 |
| 2016-03-24 | $27.77 | $28.01 | $27.59 | $27.96 | $22.81 | 15,871,866 |
| 2016-03-23 | $28.26 | $28.28 | $27.73 | $27.83 | $22.70 | 19,217,486 |
| 2016-03-22 | $28.20 | $28.38 | $27.90 | $28.28 | $23.07 | 23,599,299 |
| 2016-03-21 | $28.10 | $28.35 | $28.04 | $28.19 | $23.00 | 23,799,234 |
| 2016-03-18 | $28.23 | $28.38 | $27.97 | $28.33 | $23.11 | 43,132,365 |
| 2016-03-17 | $27.92 | $28.44 | $27.87 | $28.19 | $23.00 | 28,501,857 |
| 2016-03-16 | $27.52 | $27.95 | $27.51 | $27.88 | $22.74 | 19,087,842 |
| 2016-03-15 | $27.48 | $27.69 | $27.45 | $27.66 | $22.56 | 16,917,163 |
| 2016-03-14 | $27.82 | $27.86 | $27.60 | $27.70 | $22.60 | 18,291,719 |
| 2016-03-11 | $27.82 | $27.91 | $27.67 | $27.86 | $22.73 | 21,873,085 |
| 2016-03-10 | $27.76 | $27.98 | $27.03 | $27.38 | $22.34 | 33,327,333 |
| 2016-03-09 | $27.24 | $27.80 | $27.12 | $27.61 | $22.52 | 38,890,209 |
| 2016-03-08 | $26.97 | $27.30 | $26.69 | $27.05 | $22.07 | 23,474,666 |
| 2016-03-07 | $26.58 | $27.18 | $26.33 | $27.14 | $22.14 | 21,549,496 |
| 2016-03-04 | $26.92 | $26.96 | $26.67 | $26.80 | $21.86 | 19,429,859 |
| 2016-03-03 | $26.95 | $26.97 | $26.59 | $26.87 | $21.92 | 19,002,244 |
| 2016-03-02 | $26.80 | $26.91 | $26.60 | $26.90 | $21.94 | 19,020,058 |
| 2016-03-01 | $26.45 | $26.93 | $26.24 | $26.83 | $21.89 | 25,245,390 |
| 2016-02-29 | $26.42 | $26.65 | $26.15 | $26.18 | $21.36 | 24,763,106 |
| 2016-02-26 | $26.80 | $26.85 | $26.32 | $26.41 | $21.54 | 18,113,041 |
| 2016-02-25 | $26.49 | $26.60 | $26.20 | $26.60 | $21.70 | 18,655,096 |
| 2016-02-24 | $25.89 | $26.33 | $25.65 | $26.32 | $21.47 | 22,960,773 |
| 2016-02-23 | $26.54 | $26.54 | $26.06 | $26.12 | $21.31 | 28,097,508 |
| 2016-02-22 | $26.87 | $26.91 | $26.42 | $26.63 | $21.72 | 24,608,129 |
| 2016-02-19 | $26.27 | $26.56 | $26.25 | $26.55 | $21.66 | 28,791,720 |
| 2016-02-18 | $26.44 | $26.58 | $26.28 | $26.43 | $21.56 | 31,288,180 |
| 2016-02-17 | $26.17 | $26.59 | $26.08 | $26.46 | $21.58 | 36,904,695 |
| 2016-02-16 | $25.27 | $25.98 | $25.19 | $25.84 | $21.08 | 40,401,697 |
| 2016-02-12 | $24.89 | $25.36 | $24.52 | $25.11 | $20.48 | 49,753,603 |
| 2016-02-11 | $24.09 | $24.97 | $24.09 | $24.68 | $20.13 | 92,695,952 |
| 2016-02-10 | $23.13 | $23.13 | $22.46 | $22.51 | $18.36 | 36,896,116 |
| 2016-02-09 | $22.60 | $22.86 | $22.53 | $22.65 | $18.48 | 30,767,214 |
| 2016-02-08 | $22.63 | $23.02 | $22.48 | $22.93 | $18.71 | 38,842,141 |
| 2016-02-05 | $23.51 | $23.66 | $22.81 | $22.89 | $18.67 | 32,640,975 |
| 2016-02-04 | $23.17 | $23.57 | $22.93 | $23.54 | $19.20 | 29,280,471 |
| 2016-02-03 | $23.09 | $23.18 | $22.58 | $23.10 | $18.84 | 32,231,426 |
| 2016-02-02 | $23.23 | $23.25 | $22.73 | $22.83 | $18.62 | 36,203,661 |
| 2016-02-01 | $23.46 | $23.57 | $23.23 | $23.48 | $19.15 | 24,006,389 |
| 2016-01-29 | $23.40 | $23.80 | $23.20 | $23.79 | $19.41 | 39,692,550 |
| 2016-01-28 | $23.73 | $23.79 | $22.98 | $23.11 | $18.85 | 31,833,515 |
| 2016-01-27 | $23.69 | $23.90 | $23.30 | $23.43 | $19.11 | 24,654,015 |
| 2016-01-26 | $23.24 | $23.85 | $23.24 | $23.72 | $19.35 | 25,162,200 |
| 2016-01-25 | $23.38 | $23.52 | $23.14 | $23.17 | $18.90 | 64,066,120 |
| 2016-01-22 | $23.60 | $23.64 | $22.99 | $23.37 | $19.06 | 55,049,038 |
| 2016-01-21 | $23.09 | $23.45 | $22.87 | $22.90 | $18.68 | 46,267,871 |
| 2016-01-20 | $23.40 | $23.51 | $22.47 | $22.90 | $18.68 | 83,632,356 |
| 2016-01-19 | $23.80 | $24.03 | $23.59 | $23.85 | $19.46 | 52,533,544 |
| 2016-01-15 | $23.93 | $24.43 | $23.57 | $23.62 | $19.27 | 64,092,779 |
| 2016-01-14 | $24.69 | $24.90 | $24.46 | $24.66 | $20.12 | 42,902,408 |
| 2016-01-13 | $25.42 | $25.52 | $24.57 | $24.60 | $20.07 | 33,431,552 |
| 2016-01-12 | $25.51 | $25.57 | $25.03 | $25.35 | $20.68 | 30,122,412 |
| 2016-01-11 | $24.93 | $25.35 | $24.93 | $25.27 | $20.61 | 32,346,903 |
| 2016-01-08 | $25.55 | $25.63 | $24.72 | $24.78 | $20.21 | 28,609,697 |
| 2016-01-07 | $25.49 | $25.74 | $25.12 | $25.41 | $20.73 | 43,235,370 |
| 2016-01-06 | $26.08 | $26.14 | $25.82 | $26.01 | $21.22 | 30,799,802 |
| 2016-01-05 | $26.54 | $26.66 | $26.18 | $26.29 | $21.45 | 22,024,912 |
| 2016-01-04 | $26.39 | $26.42 | $25.88 | $26.41 | $21.54 | 35,827,068 |
| 2015-12-31 | $27.38 | $27.45 | $27.14 | $27.16 | $21.98 | 17,041,452 |
| 2015-12-30 | $27.66 | $27.77 | $27.52 | $27.53 | $22.28 | 10,620,325 |
| 2015-12-29 | $27.44 | $27.82 | $27.40 | $27.77 | $22.47 | 16,319,644 |
| 2015-12-28 | $27.30 | $27.37 | $27.13 | $27.31 | $22.10 | 14,204,904 |
| 2015-12-24 | $27.41 | $27.55 | $27.37 | $27.38 | $22.16 | 8,202,379 |
| 2015-12-23 | $27.04 | $27.41 | $27.00 | $27.40 | $22.18 | 18,803,741 |
| 2015-12-22 | $26.85 | $26.90 | $26.56 | $26.89 | $21.76 | 18,966,280 |
| 2015-12-21 | $26.58 | $26.65 | $26.41 | $26.64 | $21.56 | 20,242,927 |
| 2015-12-18 | $26.60 | $26.82 | $26.26 | $26.27 | $21.26 | 36,732,726 |
| 2015-12-17 | $27.29 | $27.31 | $26.70 | $26.72 | $21.62 | 24,812,204 |
| 2015-12-16 | $27.00 | $27.29 | $26.68 | $27.24 | $22.04 | 22,731,521 |
| 2015-12-15 | $26.72 | $27.11 | $26.61 | $26.85 | $21.73 | 30,393,725 |
| 2015-12-14 | $26.30 | $26.52 | $25.96 | $26.49 | $21.44 | 32,744,930 |
| 2015-12-11 | $26.49 | $26.49 | $26.13 | $26.16 | $21.17 | 34,295,664 |
| 2015-12-10 | $26.74 | $27.04 | $26.66 | $26.77 | $21.67 | 23,382,403 |
| 2015-12-09 | $26.96 | $27.35 | $26.66 | $26.73 | $21.63 | 24,127,425 |
| 2015-12-08 | $27.17 | $27.29 | $27.02 | $27.15 | $21.97 | 18,635,748 |
| 2015-12-07 | $27.56 | $27.56 | $27.26 | $27.49 | $22.25 | 15,350,240 |
| 2015-12-04 | $26.95 | $27.55 | $26.95 | $27.48 | $22.24 | 28,143,745 |
| 2015-12-03 | $27.63 | $27.69 | $26.82 | $26.95 | $21.81 | 25,783,765 |
| 2015-12-02 | $27.49 | $27.90 | $27.37 | $27.44 | $22.21 | 29,178,172 |
| 2015-12-01 | $27.20 | $27.65 | $27.20 | $27.57 | $22.31 | 31,406,279 |
| 2015-11-30 | $27.34 | $27.48 | $27.20 | $27.25 | $22.05 | 30,736,731 |
| 2015-11-27 | $27.25 | $27.48 | $27.24 | $27.32 | $22.11 | 9,532,251 |
| 2015-11-25 | $27.32 | $27.39 | $27.00 | $27.24 | $22.05 | 22,472,771 |
| 2015-11-24 | $27.25 | $27.44 | $27.00 | $27.27 | $22.07 | 32,859,230 |
| 2015-11-23 | $27.65 | $27.84 | $27.34 | $27.43 | $22.20 | 24,684,856 |
| 2015-11-20 | $27.59 | $27.78 | $27.46 | $27.57 | $22.31 | 26,502,758 |
| 2015-11-19 | $27.10 | $27.65 | $27.05 | $27.37 | $22.15 | 27,417,442 |
| 2015-11-18 | $27.00 | $27.16 | $26.73 | $27.12 | $21.95 | 27,015,720 |
| 2015-11-17 | $26.80 | $27.27 | $26.68 | $26.81 | $21.70 | 30,396,121 |
| 2015-11-16 | $26.07 | $27.00 | $26.06 | $26.79 | $21.68 | 44,949,588 |
| 2015-11-13 | $26.29 | $26.68 | $25.82 | $26.21 | $21.21 | 94,556,197 |
| 2015-11-12 | $27.74 | $28.07 | $27.72 | $27.83 | $22.52 | 38,135,852 |
| 2015-11-11 | $28.10 | $28.10 | $27.75 | $27.82 | $22.52 | 32,599,338 |
| 2015-11-10 | $28.18 | $28.22 | $27.90 | $27.98 | $22.64 | 26,701,825 |
| 2015-11-09 | $28.35 | $28.49 | $28.00 | $28.18 | $22.81 | 25,865,917 |
| 2015-11-06 | $28.31 | $28.55 | $28.16 | $28.45 | $23.02 | 26,107,573 |
| 2015-11-05 | $28.50 | $28.61 | $28.29 | $28.43 | $23.01 | 21,988,608 |
| 2015-11-04 | $28.79 | $28.82 | $28.37 | $28.47 | $23.04 | 28,591,793 |
| 2015-11-03 | $28.61 | $28.71 | $28.49 | $28.61 | $23.15 | 30,555,332 |
| 2015-11-02 | $28.87 | $28.87 | $28.51 | $28.77 | $23.28 | 28,912,599 |
| 2015-10-30 | $29.00 | $29.25 | $28.85 | $28.85 | $23.35 | 22,334,055 |
| 2015-10-29 | $29.15 | $29.21 | $28.93 | $29.14 | $23.58 | 16,717,819 |
| 2015-10-28 | $29.29 | $29.45 | $29.04 | $29.36 | $23.76 | 23,741,378 |
| 2015-10-27 | $28.72 | $29.06 | $28.58 | $29.05 | $23.51 | 19,480,621 |
| 2015-10-26 | $29.32 | $29.49 | $28.88 | $28.95 | $23.43 | 20,354,775 |
| 2015-10-23 | $29.02 | $29.38 | $28.93 | $29.35 | $23.75 | 26,076,929 |
| 2015-10-22 | $28.56 | $29.21 | $28.50 | $29.01 | $23.48 | 32,162,485 |
| 2015-10-21 | $28.60 | $28.82 | $28.22 | $28.28 | $22.89 | 19,174,380 |
| 2015-10-20 | $28.20 | $28.52 | $28.15 | $28.50 | $23.07 | 20,335,775 |
| 2015-10-19 | $28.12 | $28.29 | $27.94 | $28.25 | $22.86 | 20,778,054 |
| 2015-10-16 | $28.34 | $28.35 | $28.00 | $28.25 | $22.86 | 19,948,295 |
| 2015-10-15 | $28.10 | $28.19 | $27.87 | $28.15 | $22.78 | 18,996,867 |
| 2015-10-14 | $27.75 | $27.90 | $27.59 | $27.82 | $22.52 | 20,144,012 |
| 2015-10-13 | $27.75 | $27.95 | $27.74 | $27.85 | $22.54 | 15,107,154 |
| 2015-10-12 | $27.93 | $28.10 | $27.76 | $27.96 | $22.63 | 14,486,035 |
| 2015-10-09 | $28.01 | $28.15 | $27.82 | $27.91 | $22.59 | 22,125,821 |
| 2015-10-08 | $27.51 | $28.02 | $27.43 | $27.91 | $22.59 | 22,500,248 |
| 2015-10-07 | $27.52 | $27.95 | $27.00 | $27.54 | $22.29 | 29,749,725 |
| 2015-10-06 | $27.03 | $27.47 | $26.98 | $27.23 | $22.04 | 34,609,939 |
| 2015-10-05 | $26.04 | $26.98 | $25.97 | $26.85 | $21.73 | 30,217,882 |
| 2015-10-02 | $25.40 | $25.79 | $25.34 | $25.76 | $20.85 | 34,910,695 |
| 2015-10-01 | $26.05 | $26.16 | $25.55 | $25.73 | $20.82 | 26,933,244 |
| 2015-09-30 | $26.00 | $26.38 | $25.88 | $26.25 | $21.07 | 31,067,238 |
| 2015-09-29 | $25.64 | $25.93 | $25.56 | $25.64 | $20.58 | 27,095,642 |
| 2015-09-28 | $25.83 | $26.02 | $25.59 | $25.66 | $20.60 | 26,850,706 |
| 2015-09-25 | $25.81 | $26.30 | $25.80 | $26.03 | $20.89 | 37,618,273 |
| 2015-09-24 | $25.09 | $25.50 | $24.92 | $25.41 | $20.40 | 35,598,016 |
| 2015-09-23 | $25.22 | $25.31 | $25.01 | $25.28 | $20.29 | 18,804,158 |
| 2015-09-22 | $25.06 | $25.21 | $24.97 | $25.14 | $20.18 | 21,305,238 |
| 2015-09-21 | $25.45 | $25.82 | $25.35 | $25.54 | $20.50 | 21,945,645 |
| 2015-09-18 | $25.57 | $25.74 | $25.25 | $25.54 | $20.50 | 40,020,051 |
| 2015-09-17 | $25.96 | $26.28 | $25.81 | $25.88 | $20.78 | 25,409,636 |
| 2015-09-16 | $26.07 | $26.10 | $25.85 | $26.07 | $20.93 | 21,245,275 |
| 2015-09-15 | $25.56 | $26.08 | $25.56 | $25.98 | $20.86 | 20,479,406 |
| 2015-09-14 | $26.15 | $26.17 | $25.66 | $25.70 | $20.63 | 18,636,396 |
| 2015-09-11 | $26.00 | $26.18 | $25.81 | $26.02 | $20.89 | 21,529,112 |
| 2015-09-10 | $25.90 | $26.49 | $25.85 | $26.26 | $21.08 | 26,424,581 |
| 2015-09-09 | $26.50 | $26.73 | $25.88 | $25.94 | $20.82 | 25,032,342 |
| 2015-09-08 | $25.98 | $26.33 | $25.91 | $26.30 | $21.11 | 20,932,880 |
Cisco Systems Inc (CSCO) News Headlines
.jpg)
.jpg)
.jpg)
Jim Cramer's top 10 things to watch in the stock market Thursday
Nvidia shares were up, the morning after the AI chip giant eased DeepSeek and Blackwell concerns and delivered a quarterly beat and guidance raise.
cnbc.com Feb. 27, 2025Recent Cisco Systems Inc (CSCO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cisco Systems Inc (CSCO) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |