Corteva Inc (CTVA) Exchange: NYSE
Data as of April 19, 2024
$53.76 ($-2.70) -4.78%
Corteva Inc - Daily Information
Click for more stock information on Corteva Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $54.67 |
| Previous Close | $53.76 |
| High | $55.69 |
| Low | $53.65 |
| Adjusted Open | $54.67 |
| Previous Adjusted Close | $53.76 |
| Adjusted High | $55.69 |
| Adjusted Low | $53.65 |
About Corteva Inc (CTVA)
Corteva Inc is an agrisciences business formed by a spin-off from DowDuPont in 2019. Building on a rich heritage of innovation and work in the agrisciences industry, Corteva has a portfolio of leading seed, crop protection and digital offerings to help growers address the challenges of the global food and fiber systems. Corteva creates and markets products for agriculture, turf and ornamentals, functional crops, and other applications that are commercially available and supported around the world. Corteva is driving the growth of its business through expanding its rich portfolio of offerings, growing its customer base, increasing crop yields and creating value for stakeholders.
Invest in Corteva Inc (CTVA)
Historical Stock Data for Corteva Inc (CTVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $54.67 | $55.69 | $53.65 | $53.76 | $53.76 | 3,844,023 |
| 2024-04-11 | $56.91 | $57.15 | $56.03 | $56.46 | $56.46 | 1,870,569 |
| 2024-04-10 | $56.62 | $57.44 | $56.24 | $57.16 | $57.16 | 2,133,256 |
| 2024-04-09 | $57.73 | $57.85 | $56.84 | $57.52 | $57.52 | 1,899,687 |
| 2024-04-08 | $57.10 | $57.52 | $56.85 | $57.52 | $57.52 | 3,768,476 |
| 2024-04-05 | $56.87 | $57.05 | $56.26 | $56.85 | $56.85 | 2,226,724 |
| 2024-04-04 | $58.12 | $58.16 | $56.92 | $56.95 | $56.95 | 2,596,034 |
| 2024-04-03 | $57.21 | $57.64 | $57.07 | $57.41 | $57.41 | 3,024,943 |
| 2024-04-02 | $57.80 | $58.07 | $57.11 | $57.17 | $57.17 | 2,547,588 |
| 2024-04-01 | $57.57 | $57.75 | $57.02 | $57.68 | $57.68 | 2,660,453 |
| 2024-03-28 | $57.15 | $58.18 | $57.08 | $57.67 | $57.67 | 4,563,880 |
| 2024-03-27 | $56.59 | $57.04 | $56.53 | $57.00 | $57.00 | 2,629,259 |
| 2024-03-26 | $55.65 | $56.35 | $55.63 | $56.30 | $56.30 | 3,283,696 |
| 2024-03-25 | $55.28 | $55.66 | $54.94 | $55.63 | $55.63 | 2,132,552 |
| 2024-03-22 | $55.94 | $56.08 | $54.97 | $55.07 | $55.07 | 1,993,558 |
| 2024-03-21 | $55.82 | $55.89 | $55.25 | $55.78 | $55.78 | 2,467,387 |
| 2024-03-20 | $54.85 | $55.87 | $54.64 | $55.73 | $55.73 | 5,427,104 |
| 2024-03-19 | $54.70 | $55.02 | $54.34 | $54.67 | $54.67 | 3,134,564 |
| 2024-03-18 | $55.45 | $55.45 | $54.52 | $54.71 | $54.71 | 3,169,523 |
| 2024-03-15 | $54.84 | $55.68 | $54.84 | $55.09 | $55.09 | 6,496,002 |
| 2024-03-14 | $55.09 | $55.22 | $54.49 | $55.20 | $55.20 | 2,514,446 |
| 2024-03-13 | $55.34 | $55.79 | $55.20 | $55.30 | $55.30 | 2,712,999 |
| 2024-03-12 | $55.20 | $55.37 | $54.18 | $55.11 | $55.11 | 3,015,190 |
| 2024-03-11 | $54.58 | $55.69 | $54.58 | $55.09 | $55.09 | 4,051,909 |
| 2024-03-08 | $54.48 | $54.84 | $54.40 | $54.68 | $54.68 | 4,260,621 |
| 2024-03-07 | $54.43 | $55.14 | $54.28 | $54.49 | $54.49 | 3,330,883 |
| 2024-03-06 | $54.10 | $54.54 | $53.77 | $54.03 | $54.03 | 4,142,515 |
| 2024-03-05 | $53.44 | $54.11 | $53.36 | $53.94 | $53.94 | 2,904,877 |
| 2024-03-04 | $53.36 | $53.99 | $53.35 | $53.61 | $53.61 | 2,490,238 |
| 2024-03-01 | $53.49 | $54.34 | $53.49 | $53.66 | $53.66 | 3,805,242 |
| 2024-02-29 | $54.48 | $54.50 | $53.25 | $53.52 | $53.52 | 6,804,376 |
| 2024-02-28 | $54.88 | $55.08 | $54.16 | $54.54 | $54.38 | 3,568,555 |
| 2024-02-27 | $55.08 | $55.34 | $54.86 | $55.13 | $54.97 | 2,186,121 |
| 2024-02-26 | $54.61 | $55.20 | $54.48 | $54.82 | $54.66 | 2,593,755 |
| 2024-02-23 | $54.62 | $55.11 | $54.49 | $54.90 | $54.74 | 2,400,335 |
| 2024-02-22 | $54.07 | $54.87 | $53.91 | $54.71 | $54.55 | 4,256,432 |
| 2024-02-21 | $54.22 | $54.54 | $53.96 | $54.22 | $54.06 | 2,325,951 |
| 2024-02-20 | $54.38 | $54.70 | $53.95 | $54.36 | $54.20 | 3,113,440 |
| 2024-02-16 | $54.77 | $55.28 | $54.52 | $54.80 | $54.64 | 3,892,686 |
| 2024-02-15 | $54.29 | $55.41 | $54.29 | $54.68 | $54.52 | 3,048,066 |
| 2024-02-14 | $54.11 | $54.31 | $53.56 | $54.08 | $53.92 | 3,260,546 |
| 2024-02-13 | $54.58 | $54.99 | $53.35 | $53.63 | $53.47 | 3,525,696 |
| 2024-02-12 | $54.63 | $55.31 | $54.46 | $55.04 | $54.88 | 3,274,524 |
| 2024-02-09 | $53.04 | $53.91 | $52.88 | $53.60 | $53.60 | 2,929,850 |
| 2024-02-08 | $53.99 | $54.33 | $52.65 | $53.24 | $53.24 | 6,199,800 |
| 2024-02-07 | $52.34 | $54.19 | $52.34 | $54.07 | $54.07 | 7,010,021 |
| 2024-02-06 | $51.75 | $52.42 | $51.31 | $52.09 | $52.09 | 4,725,646 |
| 2024-02-05 | $52.50 | $52.50 | $51.66 | $51.80 | $51.80 | 5,824,337 |
| 2024-02-02 | $54.30 | $54.50 | $52.89 | $53.04 | $53.04 | 5,601,552 |
| 2024-02-01 | $56.49 | $57.76 | $52.36 | $54.06 | $54.06 | 12,192,919 |
| 2024-01-31 | $46.01 | $46.35 | $45.46 | $45.48 | $45.48 | 5,825,326 |
| 2024-01-30 | $45.62 | $46.15 | $45.58 | $45.83 | $45.83 | 2,948,235 |
| 2024-01-29 | $45.74 | $45.94 | $45.30 | $45.93 | $45.93 | 2,123,174 |
| 2024-01-26 | $45.66 | $45.94 | $45.25 | $45.86 | $45.86 | 3,226,219 |
| 2024-01-25 | $45.75 | $45.83 | $45.01 | $45.24 | $45.24 | 3,958,084 |
| 2024-01-24 | $45.61 | $45.67 | $44.91 | $45.41 | $45.41 | 2,419,318 |
| 2024-01-23 | $45.48 | $45.88 | $45.06 | $45.43 | $45.43 | 2,634,617 |
| 2024-01-22 | $45.17 | $45.56 | $44.80 | $44.97 | $44.97 | 4,708,172 |
| 2024-01-19 | $44.17 | $45.64 | $44.01 | $45.60 | $45.60 | 5,115,285 |
| 2024-01-18 | $44.69 | $44.74 | $44.07 | $44.41 | $44.41 | 4,040,154 |
| 2024-01-17 | $45.00 | $45.63 | $44.68 | $44.84 | $44.84 | 3,644,866 |
| 2024-01-16 | $46.03 | $46.05 | $45.26 | $45.49 | $45.49 | 5,702,897 |
| 2024-01-12 | $46.42 | $46.55 | $45.84 | $46.11 | $46.11 | 3,299,012 |
| 2024-01-11 | $46.26 | $46.57 | $45.83 | $46.03 | $46.03 | 4,007,918 |
| 2024-01-10 | $45.97 | $46.32 | $45.86 | $46.05 | $46.05 | 2,595,426 |
| 2024-01-09 | $46.69 | $46.75 | $46.00 | $46.51 | $46.51 | 3,042,765 |
| 2024-01-08 | $47.02 | $47.24 | $46.28 | $47.01 | $47.01 | 2,414,585 |
| 2024-01-05 | $47.60 | $47.76 | $46.92 | $47.33 | $47.33 | 2,721,821 |
| 2024-01-04 | $48.10 | $48.23 | $47.41 | $47.60 | $47.60 | 3,079,931 |
| 2024-01-03 | $48.28 | $48.47 | $47.85 | $48.08 | $48.08 | 3,469,255 |
| 2024-01-02 | $47.83 | $48.84 | $47.75 | $48.56 | $48.56 | 3,123,451 |
| 2023-12-29 | $47.96 | $48.23 | $47.52 | $47.92 | $47.92 | 2,120,301 |
| 2023-12-28 | $48.00 | $48.22 | $47.78 | $48.09 | $48.09 | 1,984,012 |
| 2023-12-27 | $47.88 | $48.33 | $47.61 | $47.98 | $47.98 | 1,856,232 |
| 2023-12-26 | $47.50 | $48.12 | $47.30 | $48.00 | $48.00 | 2,636,032 |
| 2023-12-22 | $47.46 | $47.70 | $47.19 | $47.46 | $47.46 | 2,657,609 |
| 2023-12-21 | $46.91 | $47.36 | $46.79 | $47.29 | $47.29 | 3,070,075 |
| 2023-12-20 | $47.78 | $47.88 | $46.46 | $46.59 | $46.59 | 4,518,491 |
| 2023-12-19 | $47.53 | $48.18 | $47.44 | $47.86 | $47.86 | 6,040,928 |
| 2023-12-18 | $46.88 | $47.40 | $46.40 | $47.18 | $47.18 | 7,038,486 |
| 2023-12-15 | $46.38 | $46.71 | $46.06 | $46.55 | $46.55 | 14,029,250 |
| 2023-12-14 | $45.92 | $47.52 | $45.92 | $46.54 | $46.54 | 7,659,571 |
| 2023-12-13 | $45.14 | $45.73 | $44.71 | $45.54 | $45.54 | 8,685,125 |
| 2023-12-12 | $45.66 | $45.66 | $44.72 | $44.81 | $44.81 | 4,052,538 |
| 2023-12-11 | $45.57 | $45.90 | $45.26 | $45.80 | $45.80 | 5,526,746 |
| 2023-12-08 | $44.62 | $45.32 | $44.50 | $45.15 | $45.15 | 5,691,408 |
| 2023-12-07 | $44.25 | $44.70 | $44.10 | $44.50 | $44.50 | 4,821,513 |
| 2023-12-06 | $44.09 | $44.60 | $43.98 | $44.15 | $44.15 | 3,712,573 |
| 2023-12-05 | $44.94 | $45.18 | $43.89 | $43.89 | $43.89 | 4,894,014 |
| 2023-12-04 | $45.90 | $46.22 | $45.17 | $45.22 | $45.22 | 5,222,785 |
| 2023-12-01 | $45.36 | $46.43 | $45.08 | $46.20 | $46.20 | 5,788,348 |
| 2023-11-30 | $45.46 | $45.55 | $45.02 | $45.20 | $45.20 | 7,518,615 |
| 2023-11-29 | $45.75 | $46.04 | $45.28 | $45.50 | $45.34 | 3,426,489 |
| 2023-11-28 | $45.65 | $46.28 | $45.30 | $45.50 | $45.34 | 4,426,926 |
| 2023-11-27 | $45.92 | $46.27 | $45.59 | $45.73 | $45.57 | 3,223,140 |
| 2023-11-24 | $46.20 | $47.30 | $46.09 | $46.67 | $46.67 | 1,411,366 |
| 2023-11-22 | $46.29 | $46.46 | $45.49 | $46.36 | $46.36 | 1,984,319 |
| 2023-11-21 | $46.84 | $47.05 | $46.24 | $46.27 | $46.27 | 2,709,263 |
| 2023-11-20 | $47.31 | $47.31 | $46.63 | $46.86 | $46.86 | 3,238,785 |
| 2023-11-17 | $47.20 | $47.59 | $46.81 | $47.32 | $47.32 | 3,495,262 |
| 2023-11-16 | $47.30 | $47.95 | $46.33 | $46.97 | $46.97 | 3,101,132 |
| 2023-11-15 | $46.38 | $47.25 | $46.38 | $46.73 | $46.73 | 2,854,019 |
| 2023-11-14 | $45.49 | $46.99 | $45.49 | $46.28 | $46.28 | 4,344,228 |
| 2023-11-13 | $43.43 | $45.35 | $43.22 | $45.29 | $45.29 | 7,620,552 |
| 2023-11-10 | $44.37 | $44.66 | $43.35 | $43.55 | $43.55 | 5,288,779 |
| 2023-11-09 | $49.67 | $49.67 | $44.30 | $44.51 | $44.51 | 7,045,282 |
| 2023-11-08 | $49.32 | $49.58 | $48.58 | $48.62 | $48.62 | 2,811,849 |
| 2023-11-07 | $49.53 | $49.85 | $49.13 | $49.28 | $49.28 | 3,070,667 |
| 2023-11-06 | $50.17 | $50.25 | $49.73 | $49.97 | $49.97 | 2,640,887 |
| 2023-11-03 | $49.80 | $50.65 | $49.69 | $50.23 | $50.23 | 2,843,110 |
| 2023-11-02 | $47.92 | $49.59 | $47.92 | $49.56 | $49.56 | 2,771,393 |
| 2023-11-01 | $48.14 | $48.30 | $47.43 | $47.74 | $47.74 | 4,446,770 |
| 2023-10-31 | $48.03 | $48.34 | $47.33 | $48.14 | $48.14 | 3,755,215 |
| 2023-10-30 | $48.17 | $48.35 | $47.53 | $48.22 | $48.22 | 3,637,561 |
| 2023-10-27 | $47.50 | $48.20 | $47.21 | $47.82 | $47.82 | 5,864,137 |
| 2023-10-26 | $49.02 | $49.32 | $48.61 | $48.71 | $48.71 | 2,856,589 |
| 2023-10-25 | $48.53 | $49.16 | $48.41 | $48.63 | $48.63 | 2,394,402 |
| 2023-10-24 | $48.45 | $48.79 | $48.09 | $48.41 | $48.41 | 3,766,044 |
| 2023-10-23 | $47.38 | $49.29 | $47.38 | $48.77 | $48.77 | 5,078,136 |
| 2023-10-20 | $51.48 | $51.63 | $50.25 | $50.26 | $50.26 | 2,363,848 |
| 2023-10-19 | $51.34 | $51.92 | $50.85 | $50.96 | $50.96 | 2,616,987 |
| 2023-10-18 | $51.42 | $51.93 | $51.11 | $51.23 | $51.23 | 3,455,749 |
| 2023-10-17 | $49.68 | $51.58 | $49.65 | $51.56 | $51.56 | 3,335,225 |
| 2023-10-16 | $49.87 | $50.04 | $49.37 | $49.81 | $49.81 | 2,174,858 |
| 2023-10-13 | $49.46 | $49.84 | $49.05 | $49.55 | $49.55 | 2,248,219 |
| 2023-10-12 | $50.19 | $50.19 | $49.13 | $49.44 | $49.44 | 1,896,969 |
| 2023-10-11 | $50.47 | $50.53 | $48.59 | $49.88 | $49.88 | 4,008,878 |
| 2023-10-10 | $50.73 | $51.19 | $50.46 | $50.52 | $50.52 | 2,248,436 |
| 2023-10-09 | $49.89 | $50.61 | $49.44 | $50.59 | $50.59 | 3,119,787 |
| 2023-10-06 | $49.67 | $50.49 | $49.44 | $50.05 | $50.05 | 2,920,401 |
| 2023-10-05 | $50.13 | $50.53 | $49.43 | $49.83 | $49.83 | 2,497,342 |
| 2023-10-04 | $50.51 | $51.02 | $50.15 | $50.45 | $50.45 | 2,759,543 |
| 2023-10-03 | $49.55 | $50.63 | $49.41 | $50.34 | $50.34 | 3,856,932 |
| 2023-10-02 | $50.94 | $50.94 | $49.73 | $50.05 | $50.05 | 3,666,124 |
| 2023-09-29 | $51.30 | $51.55 | $50.92 | $51.16 | $51.16 | 3,507,554 |
| 2023-09-28 | $50.81 | $51.23 | $50.45 | $50.91 | $50.91 | 3,086,006 |
| 2023-09-27 | $51.03 | $51.33 | $50.40 | $50.75 | $50.75 | 2,590,730 |
| 2023-09-26 | $51.03 | $51.42 | $50.54 | $50.79 | $50.79 | 3,817,763 |
| 2023-09-25 | $51.03 | $51.37 | $50.69 | $51.27 | $51.27 | 4,334,442 |
| 2023-09-22 | $51.59 | $51.79 | $51.24 | $51.42 | $51.42 | 3,208,582 |
| 2023-09-21 | $51.25 | $51.78 | $51.00 | $51.53 | $51.53 | 3,519,209 |
| 2023-09-20 | $52.99 | $52.99 | $51.69 | $51.77 | $51.77 | 4,121,842 |
| 2023-09-19 | $52.33 | $52.63 | $52.05 | $52.54 | $52.54 | 5,439,457 |
| 2023-09-18 | $52.44 | $52.71 | $51.68 | $51.87 | $51.87 | 4,218,289 |
| 2023-09-15 | $52.51 | $53.25 | $52.42 | $52.55 | $52.55 | 11,700,545 |
| 2023-09-14 | $52.59 | $52.93 | $52.17 | $52.61 | $52.61 | 4,979,684 |
| 2023-09-13 | $51.86 | $53.40 | $51.86 | $51.99 | $51.99 | 6,209,459 |
| 2023-09-12 | $50.04 | $51.71 | $49.50 | $51.63 | $51.63 | 6,620,710 |
| 2023-09-11 | $49.72 | $50.25 | $49.57 | $49.81 | $49.81 | 3,350,879 |
| 2023-09-08 | $49.68 | $49.92 | $49.26 | $49.58 | $49.58 | 2,997,608 |
| 2023-09-07 | $50.14 | $50.64 | $48.84 | $49.56 | $49.56 | 9,868,244 |
| 2023-09-06 | $50.85 | $51.01 | $50.16 | $50.50 | $50.50 | 4,988,441 |
| 2023-09-05 | $51.53 | $51.90 | $50.95 | $50.96 | $50.96 | 6,091,007 |
| 2023-09-01 | $51.00 | $51.40 | $50.85 | $51.11 | $51.11 | 3,573,237 |
| 2023-08-31 | $51.26 | $51.28 | $50.45 | $50.51 | $50.51 | 3,958,178 |
| 2023-08-30 | $51.27 | $51.57 | $51.05 | $51.26 | $51.10 | 3,462,839 |
| 2023-08-29 | $51.15 | $51.38 | $50.79 | $51.31 | $51.15 | 3,143,609 |
| 2023-08-28 | $50.13 | $51.12 | $50.13 | $50.93 | $50.77 | 3,791,918 |
| 2023-08-25 | $49.93 | $50.44 | $49.63 | $49.94 | $49.94 | 5,374,376 |
| 2023-08-24 | $48.84 | $49.73 | $48.73 | $49.65 | $49.65 | 3,935,280 |
| 2023-08-23 | $49.30 | $49.33 | $48.68 | $49.08 | $49.08 | 5,037,649 |
| 2023-08-22 | $50.04 | $50.20 | $49.18 | $49.38 | $49.38 | 3,498,497 |
| 2023-08-21 | $50.77 | $50.87 | $50.16 | $50.21 | $50.21 | 2,486,289 |
| 2023-08-18 | $50.04 | $51.00 | $50.04 | $50.76 | $50.76 | 4,771,254 |
| 2023-08-17 | $50.00 | $51.00 | $49.95 | $50.43 | $50.43 | 3,909,268 |
| 2023-08-16 | $50.60 | $50.92 | $50.01 | $50.01 | $50.01 | 4,172,314 |
| 2023-08-15 | $51.38 | $51.40 | $50.14 | $50.65 | $50.65 | 5,545,683 |
| 2023-08-14 | $52.00 | $52.06 | $51.51 | $52.00 | $52.00 | 2,305,360 |
| 2023-08-11 | $52.22 | $52.67 | $51.97 | $52.41 | $52.41 | 2,990,369 |
| 2023-08-10 | $53.62 | $53.72 | $52.09 | $52.21 | $52.21 | 5,140,558 |
| 2023-08-09 | $54.03 | $54.29 | $53.25 | $53.37 | $53.37 | 3,674,608 |
| 2023-08-08 | $54.09 | $54.85 | $53.90 | $54.18 | $54.18 | 2,916,121 |
| 2023-08-07 | $55.97 | $56.02 | $54.39 | $54.57 | $54.57 | 3,939,487 |
| 2023-08-04 | $55.08 | $57.49 | $54.75 | $56.02 | $56.02 | 7,329,683 |
| 2023-08-03 | $55.57 | $56.25 | $55.11 | $55.69 | $55.69 | 4,798,062 |
| 2023-08-02 | $55.40 | $56.42 | $55.21 | $55.90 | $55.90 | 3,378,615 |
| 2023-08-01 | $56.15 | $56.38 | $55.72 | $55.94 | $55.94 | 3,106,123 |
| 2023-07-31 | $56.37 | $56.48 | $56.02 | $56.43 | $56.43 | 2,184,766 |
| 2023-07-28 | $56.11 | $56.25 | $55.81 | $56.14 | $56.14 | 2,697,386 |
| 2023-07-27 | $55.92 | $56.31 | $55.45 | $55.59 | $55.59 | 2,904,401 |
| 2023-07-26 | $55.91 | $56.27 | $55.46 | $55.79 | $55.79 | 3,173,248 |
| 2023-07-25 | $56.64 | $56.64 | $55.82 | $56.23 | $56.23 | 3,082,234 |
| 2023-07-24 | $56.56 | $56.92 | $56.07 | $56.70 | $56.70 | 2,508,886 |
| 2023-07-21 | $56.76 | $56.85 | $56.22 | $56.35 | $56.35 | 1,891,917 |
| 2023-07-20 | $56.71 | $56.97 | $56.18 | $56.62 | $56.62 | 2,328,444 |
| 2023-07-19 | $55.50 | $56.47 | $55.50 | $56.19 | $56.19 | 4,543,624 |
| 2023-07-18 | $55.17 | $55.61 | $54.92 | $55.10 | $55.10 | 5,000,575 |
| 2023-07-17 | $54.25 | $54.91 | $54.16 | $54.59 | $54.59 | 2,633,195 |
| 2023-07-14 | $54.85 | $54.85 | $53.81 | $54.25 | $54.25 | 3,180,001 |
| 2023-07-13 | $53.94 | $54.67 | $53.76 | $54.61 | $54.61 | 3,528,256 |
| 2023-07-12 | $54.90 | $54.96 | $53.88 | $54.03 | $54.03 | 5,022,406 |
| 2023-07-11 | $53.93 | $54.54 | $53.50 | $54.52 | $54.52 | 4,271,706 |
| 2023-07-10 | $55.97 | $56.15 | $53.12 | $54.09 | $54.09 | 8,953,963 |
| 2023-07-07 | $56.42 | $57.55 | $56.42 | $57.30 | $57.30 | 3,735,906 |
| 2023-07-06 | $56.15 | $56.77 | $55.95 | $56.62 | $56.62 | 3,614,730 |
| 2023-07-05 | $57.07 | $57.35 | $56.30 | $56.55 | $56.55 | 4,413,129 |
| 2023-07-03 | $57.69 | $58.31 | $57.57 | $58.00 | $58.00 | 2,013,453 |
| 2023-06-30 | $57.85 | $57.85 | $56.61 | $57.30 | $57.30 | 5,280,184 |
| 2023-06-29 | $56.77 | $57.73 | $56.65 | $57.70 | $57.70 | 1,927,392 |
| 2023-06-28 | $57.63 | $57.64 | $56.34 | $56.94 | $56.94 | 2,973,849 |
| 2023-06-27 | $57.84 | $58.00 | $56.41 | $57.33 | $57.33 | 3,870,203 |
| 2023-06-26 | $57.45 | $58.25 | $57.39 | $58.01 | $58.01 | 1,862,441 |
| 2023-06-23 | $57.49 | $57.88 | $56.96 | $57.23 | $57.23 | 4,214,033 |
| 2023-06-22 | $58.38 | $58.46 | $57.71 | $57.89 | $57.89 | 2,015,216 |
| 2023-06-21 | $56.24 | $58.81 | $56.10 | $58.57 | $58.57 | 4,451,131 |
| 2023-06-20 | $56.81 | $56.97 | $56.23 | $56.54 | $56.54 | 3,439,495 |
| 2023-06-16 | $57.67 | $57.87 | $56.78 | $57.23 | $57.23 | 10,092,021 |
| 2023-06-15 | $57.14 | $57.99 | $57.14 | $57.68 | $57.68 | 3,801,361 |
| 2023-06-14 | $57.96 | $58.07 | $56.86 | $57.03 | $57.03 | 2,447,095 |
| 2023-06-13 | $57.16 | $58.02 | $57.16 | $57.70 | $57.70 | 2,184,459 |
| 2023-06-12 | $56.45 | $57.29 | $56.08 | $57.00 | $57.00 | 3,261,131 |
| 2023-06-09 | $57.29 | $57.41 | $55.89 | $56.44 | $56.44 | 4,734,007 |
| 2023-06-08 | $58.18 | $58.18 | $57.31 | $57.83 | $57.83 | 2,850,425 |
| 2023-06-07 | $57.81 | $58.56 | $57.66 | $58.09 | $58.09 | 5,948,929 |
| 2023-06-06 | $55.85 | $57.84 | $55.76 | $57.62 | $57.62 | 3,438,051 |
| 2023-06-05 | $55.91 | $56.93 | $55.86 | $56.20 | $56.20 | 3,424,313 |
| 2023-06-02 | $55.27 | $56.12 | $54.85 | $55.92 | $55.92 | 3,365,758 |
| 2023-06-01 | $53.45 | $53.86 | $52.76 | $53.86 | $53.86 | 3,872,429 |
| 2023-05-31 | $54.53 | $54.75 | $52.97 | $53.49 | $53.49 | 6,454,567 |
| 2023-05-30 | $55.12 | $55.12 | $54.18 | $54.97 | $54.82 | 3,789,757 |
| 2023-05-26 | $55.18 | $55.78 | $54.97 | $55.17 | $55.02 | 2,953,667 |
| 2023-05-25 | $54.94 | $55.34 | $54.62 | $54.85 | $54.70 | 2,255,187 |
| 2023-05-24 | $56.10 | $56.17 | $55.06 | $55.25 | $55.10 | 1,870,932 |
| 2023-05-23 | $56.58 | $56.85 | $55.83 | $56.03 | $55.87 | 2,627,370 |
| 2023-05-22 | $57.36 | $57.37 | $56.55 | $56.86 | $56.70 | 2,179,375 |
| 2023-05-19 | $56.53 | $57.33 | $56.36 | $56.97 | $56.81 | 2,284,076 |
| 2023-05-18 | $55.64 | $56.27 | $54.87 | $56.19 | $56.03 | 2,714,326 |
| 2023-05-17 | $57.09 | $57.11 | $55.85 | $55.96 | $55.80 | 2,952,309 |
| 2023-05-16 | $57.55 | $57.73 | $56.88 | $56.97 | $56.81 | 2,066,908 |
| 2023-05-15 | $57.23 | $57.98 | $56.95 | $57.90 | $57.74 | 2,049,293 |
| 2023-05-12 | $57.08 | $57.38 | $56.40 | $57.02 | $56.86 | 1,937,852 |
| 2023-05-11 | $56.81 | $57.15 | $56.44 | $56.83 | $56.67 | 2,211,114 |
| 2023-05-10 | $57.68 | $57.86 | $56.40 | $57.57 | $57.41 | 2,707,421 |
| 2023-05-09 | $57.12 | $57.34 | $56.65 | $57.10 | $56.94 | 2,771,686 |
| 2023-05-08 | $58.93 | $59.04 | $57.53 | $57.59 | $57.43 | 2,399,389 |
| 2023-05-05 | $57.63 | $58.89 | $57.55 | $58.25 | $58.09 | 3,142,948 |
| 2023-05-04 | $60.35 | $60.57 | $56.84 | $56.88 | $56.72 | 4,165,151 |
| 2023-05-03 | $60.88 | $61.07 | $59.95 | $60.00 | $59.83 | 2,372,151 |
| 2023-05-02 | $60.89 | $61.00 | $58.66 | $60.64 | $60.47 | 2,617,778 |
| 2023-05-01 | $61.19 | $61.87 | $60.99 | $61.46 | $61.29 | 1,846,629 |
| 2023-04-28 | $60.61 | $61.34 | $60.54 | $61.12 | $60.95 | 2,980,045 |
| 2023-04-27 | $59.64 | $60.74 | $59.64 | $60.67 | $60.50 | 1,790,963 |
| 2023-04-26 | $60.12 | $60.33 | $59.21 | $59.64 | $59.47 | 1,744,187 |
| 2023-04-25 | $61.09 | $61.21 | $60.38 | $60.53 | $60.36 | 1,718,375 |
| 2023-04-24 | $61.76 | $61.83 | $61.34 | $61.51 | $61.34 | 1,393,681 |
| 2023-04-21 | $62.10 | $62.10 | $61.14 | $61.48 | $61.31 | 1,626,400 |
| 2023-04-20 | $61.75 | $62.02 | $61.43 | $61.89 | $61.72 | 1,691,081 |
| 2023-04-19 | $62.80 | $62.97 | $62.09 | $62.25 | $62.08 | 1,482,509 |
| 2023-04-18 | $62.91 | $63.06 | $62.54 | $62.97 | $62.79 | 1,624,386 |
| 2023-04-17 | $62.45 | $62.84 | $62.09 | $62.77 | $62.59 | 1,639,567 |
| 2023-04-14 | $62.90 | $63.37 | $61.83 | $62.13 | $61.96 | 1,697,393 |
| 2023-04-13 | $62.02 | $62.87 | $61.69 | $62.72 | $62.54 | 2,642,612 |
| 2023-04-12 | $61.33 | $62.22 | $61.09 | $61.79 | $61.62 | 2,904,677 |
| 2023-04-11 | $60.34 | $61.12 | $60.08 | $60.93 | $60.76 | 2,120,100 |
| 2023-04-10 | $59.88 | $60.70 | $59.73 | $60.29 | $60.12 | 2,040,908 |
| 2023-04-06 | $60.47 | $60.48 | $59.09 | $59.80 | $59.63 | 3,045,879 |
| 2023-04-05 | $60.04 | $60.86 | $60.02 | $60.72 | $60.55 | 2,956,097 |
| 2023-04-04 | $60.57 | $60.65 | $59.92 | $60.40 | $60.23 | 3,465,189 |
| 2023-04-03 | $60.57 | $61.07 | $60.37 | $61.00 | $60.83 | 3,420,338 |
| 2023-03-31 | $60.11 | $60.43 | $59.84 | $60.31 | $60.14 | 2,700,238 |
| 2023-03-30 | $60.71 | $60.73 | $59.56 | $59.95 | $59.78 | 3,152,601 |
| 2023-03-29 | $58.75 | $60.00 | $58.60 | $59.94 | $59.77 | 4,911,884 |
| 2023-03-28 | $57.95 | $58.60 | $57.80 | $58.10 | $57.94 | 2,224,400 |
| 2023-03-27 | $57.39 | $58.37 | $57.13 | $57.70 | $57.54 | 3,560,791 |
| 2023-03-24 | $56.12 | $57.13 | $55.90 | $56.84 | $56.84 | 2,530,274 |
| 2023-03-23 | $57.50 | $58.03 | $56.52 | $56.81 | $56.81 | 2,454,206 |
| 2023-03-22 | $58.39 | $58.66 | $57.43 | $57.44 | $57.44 | 2,320,920 |
| 2023-03-21 | $58.38 | $58.95 | $58.11 | $58.51 | $58.51 | 2,758,555 |
| 2023-03-20 | $56.96 | $57.89 | $56.96 | $57.62 | $57.62 | 4,243,210 |
| 2023-03-17 | $56.41 | $57.13 | $56.11 | $56.61 | $56.61 | 12,011,065 |
| 2023-03-16 | $56.26 | $57.18 | $55.81 | $56.96 | $56.96 | 4,866,844 |
| 2023-03-15 | $57.71 | $57.80 | $56.14 | $56.85 | $56.85 | 4,253,988 |
| 2023-03-14 | $59.64 | $60.03 | $58.19 | $58.92 | $58.92 | 3,774,848 |
| 2023-03-13 | $58.04 | $59.33 | $57.58 | $58.62 | $58.62 | 2,897,867 |
| 2023-03-10 | $59.61 | $59.79 | $58.41 | $58.89 | $58.89 | 2,632,517 |
| 2023-03-09 | $62.34 | $62.41 | $59.91 | $59.92 | $59.92 | 2,485,365 |
| 2023-03-08 | $62.98 | $62.98 | $61.54 | $62.20 | $62.20 | 4,877,418 |
| 2023-03-07 | $62.80 | $63.01 | $61.83 | $62.97 | $62.97 | 4,239,322 |
| 2023-03-06 | $63.36 | $64.04 | $62.80 | $63.25 | $63.25 | 3,932,591 |
| 2023-03-03 | $63.18 | $63.75 | $62.91 | $63.70 | $63.70 | 2,412,736 |
| 2023-03-02 | $62.40 | $63.60 | $62.04 | $63.55 | $63.55 | 2,537,115 |
| 2023-03-01 | $62.14 | $63.01 | $62.09 | $62.15 | $62.15 | 2,758,627 |
| 2023-02-28 | $61.73 | $62.47 | $61.41 | $62.29 | $62.29 | 6,824,452 |
| 2023-02-27 | $61.56 | $62.44 | $61.26 | $62.11 | $61.96 | 3,516,546 |
| 2023-02-24 | $61.17 | $61.83 | $60.46 | $61.68 | $61.53 | 2,909,783 |
| 2023-02-23 | $62.14 | $62.57 | $61.05 | $62.00 | $61.85 | 4,058,566 |
| 2023-02-22 | $60.25 | $62.00 | $59.58 | $61.94 | $61.79 | 5,076,332 |
| 2023-02-21 | $61.88 | $62.18 | $60.02 | $60.06 | $59.92 | 3,398,212 |
| 2023-02-17 | $62.41 | $62.96 | $61.51 | $61.81 | $61.66 | 4,037,081 |
| 2023-02-16 | $61.73 | $63.10 | $61.67 | $62.75 | $62.60 | 2,277,109 |
| 2023-02-15 | $61.62 | $62.27 | $61.54 | $62.11 | $61.96 | 2,574,739 |
| 2023-02-14 | $62.04 | $62.79 | $61.62 | $62.18 | $62.03 | 2,741,547 |
| 2023-02-13 | $64.07 | $64.23 | $62.31 | $62.47 | $62.32 | 3,864,357 |
| 2023-02-10 | $62.86 | $64.98 | $62.86 | $64.47 | $64.32 | 4,935,471 |
| 2023-02-09 | $63.49 | $63.79 | $62.26 | $62.60 | $62.45 | 4,260,023 |
| 2023-02-08 | $60.49 | $62.03 | $60.44 | $61.88 | $61.73 | 4,131,363 |
| 2023-02-07 | $60.57 | $60.94 | $59.84 | $60.71 | $60.56 | 4,114,444 |
| 2023-02-06 | $61.25 | $61.40 | $60.24 | $60.70 | $60.55 | 4,277,385 |
| 2023-02-03 | $61.10 | $61.89 | $61.10 | $61.50 | $61.35 | 4,689,593 |
| 2023-02-02 | $62.34 | $62.98 | $61.06 | $62.00 | $61.85 | 9,167,230 |
| 2023-02-01 | $64.01 | $65.21 | $63.90 | $64.48 | $64.33 | 4,132,931 |
| 2023-01-31 | $62.61 | $64.47 | $62.48 | $64.45 | $64.30 | 3,797,164 |
| 2023-01-30 | $63.29 | $63.96 | $62.19 | $62.53 | $62.38 | 2,869,321 |
| 2023-01-27 | $62.80 | $64.09 | $62.68 | $63.83 | $63.68 | 3,738,475 |
| 2023-01-26 | $63.50 | $63.65 | $62.57 | $63.13 | $62.98 | 3,726,480 |
| 2023-01-25 | $61.89 | $63.15 | $61.42 | $63.13 | $62.98 | 2,149,971 |
| 2023-01-24 | $62.08 | $62.55 | $61.20 | $62.51 | $62.36 | 2,169,461 |
| 2023-01-23 | $62.32 | $62.47 | $61.57 | $61.90 | $61.75 | 2,754,444 |
| 2023-01-20 | $62.40 | $62.99 | $61.65 | $62.36 | $62.21 | 2,570,824 |
| 2023-01-19 | $61.62 | $62.36 | $61.15 | $62.22 | $62.07 | 3,085,751 |
| 2023-01-18 | $62.94 | $63.06 | $61.41 | $61.51 | $61.36 | 2,621,493 |
| 2023-01-17 | $62.78 | $63.55 | $62.65 | $62.70 | $62.55 | 3,163,532 |
| 2023-01-13 | $62.57 | $63.01 | $61.88 | $62.72 | $62.57 | 2,066,326 |
| 2023-01-12 | $62.10 | $62.85 | $61.71 | $62.58 | $62.43 | 2,888,531 |
| 2023-01-11 | $62.82 | $62.95 | $61.65 | $62.08 | $61.93 | 2,807,697 |
| 2023-01-10 | $61.42 | $61.79 | $60.49 | $61.75 | $61.60 | 1,736,335 |
| 2023-01-09 | $61.20 | $61.96 | $60.75 | $61.11 | $60.96 | 2,243,116 |
| 2023-01-06 | $59.77 | $61.14 | $59.59 | $61.01 | $60.86 | 2,866,982 |
| 2023-01-05 | $59.23 | $59.69 | $58.90 | $59.04 | $58.90 | 3,314,685 |
| 2023-01-04 | $59.25 | $59.80 | $58.72 | $59.69 | $59.55 | 3,428,571 |
| 2023-01-03 | $58.73 | $59.12 | $58.30 | $58.93 | $58.79 | 2,351,176 |
| 2022-12-30 | $58.76 | $59.17 | $58.33 | $58.78 | $58.78 | 1,858,251 |
| 2022-12-29 | $58.74 | $59.63 | $58.74 | $58.98 | $58.98 | 1,548,155 |
| 2022-12-28 | $59.76 | $59.93 | $58.48 | $58.63 | $58.63 | 1,656,839 |
| 2022-12-27 | $59.63 | $60.03 | $59.26 | $59.76 | $59.76 | 1,683,886 |
| 2022-12-23 | $58.91 | $59.64 | $58.82 | $59.38 | $59.38 | 1,136,384 |
| 2022-12-22 | $59.23 | $59.24 | $57.96 | $58.90 | $58.90 | 2,305,555 |
| 2022-12-21 | $59.09 | $59.90 | $58.42 | $59.39 | $59.39 | 2,429,054 |
| 2022-12-20 | $58.55 | $59.41 | $58.31 | $58.89 | $58.89 | 2,645,370 |
| 2022-12-19 | $60.03 | $60.29 | $58.02 | $58.30 | $58.30 | 3,378,969 |
| 2022-12-16 | $59.75 | $60.08 | $59.00 | $59.78 | $59.78 | 9,735,234 |
| 2022-12-15 | $60.99 | $61.36 | $59.92 | $60.23 | $60.23 | 3,922,979 |
| 2022-12-14 | $62.73 | $63.03 | $61.40 | $61.70 | $61.70 | 2,956,456 |
| 2022-12-13 | $63.22 | $63.63 | $62.37 | $62.64 | $62.64 | 2,382,017 |
| 2022-12-12 | $63.00 | $63.28 | $61.62 | $62.29 | $62.29 | 3,637,313 |
| 2022-12-09 | $63.53 | $64.00 | $62.63 | $62.99 | $62.99 | 2,078,780 |
| 2022-12-08 | $64.30 | $64.62 | $63.49 | $63.74 | $63.74 | 1,892,284 |
| 2022-12-07 | $63.67 | $64.33 | $63.20 | $63.76 | $63.76 | 2,747,658 |
| 2022-12-06 | $64.50 | $65.40 | $63.17 | $63.66 | $63.66 | 2,674,246 |
| 2022-12-05 | $66.96 | $67.11 | $64.03 | $64.36 | $64.36 | 2,573,243 |
| 2022-12-02 | $65.97 | $67.55 | $65.83 | $67.31 | $67.31 | 1,865,132 |
| 2022-12-01 | $67.35 | $67.42 | $65.84 | $66.25 | $66.25 | 1,705,948 |
| 2022-11-30 | $65.74 | $67.19 | $64.80 | $67.16 | $67.16 | 5,060,065 |
| 2022-11-29 | $65.01 | $65.88 | $64.97 | $65.57 | $65.57 | 1,736,501 |
| 2022-11-28 | $65.71 | $65.74 | $64.65 | $64.93 | $64.93 | 2,570,196 |
| 2022-11-25 | $66.00 | $66.33 | $65.61 | $66.33 | $66.33 | 704,285 |
| 2022-11-23 | $65.99 | $66.31 | $65.32 | $65.80 | $65.80 | 1,653,661 |
| 2022-11-22 | $65.93 | $66.33 | $65.38 | $66.09 | $66.09 | 1,896,666 |
| 2022-11-21 | $65.00 | $65.72 | $64.05 | $65.15 | $65.15 | 3,290,256 |
| 2022-11-18 | $65.64 | $65.94 | $64.78 | $65.20 | $65.20 | 2,999,754 |
| 2022-11-17 | $64.55 | $65.64 | $63.76 | $65.43 | $65.43 | 3,637,368 |
| 2022-11-16 | $66.30 | $66.59 | $65.06 | $65.35 | $65.35 | 3,064,298 |
| 2022-11-15 | $66.72 | $67.05 | $64.82 | $66.72 | $66.72 | 3,422,090 |
| 2022-11-14 | $64.93 | $67.67 | $64.83 | $66.73 | $66.73 | 3,240,278 |
| 2022-11-11 | $67.86 | $68.10 | $64.30 | $64.77 | $64.77 | 5,139,269 |
| 2022-11-10 | $68.03 | $68.03 | $66.53 | $67.21 | $67.21 | 4,523,979 |
| 2022-11-09 | $67.07 | $67.87 | $66.74 | $67.05 | $66.90 | 3,595,008 |
| 2022-11-08 | $66.09 | $67.52 | $65.88 | $67.19 | $67.04 | 2,901,471 |
| 2022-11-07 | $65.33 | $67.02 | $65.26 | $66.04 | $65.89 | 3,421,765 |
| 2022-11-04 | $66.98 | $67.27 | $63.95 | $65.37 | $65.22 | 5,373,115 |
| 2022-11-03 | $65.76 | $67.64 | $65.73 | $66.98 | $66.83 | 5,408,921 |
| 2022-11-02 | $67.06 | $68.43 | $66.84 | $66.91 | $66.76 | 4,389,154 |
| 2022-11-01 | $66.03 | $67.20 | $65.80 | $67.11 | $66.96 | 3,694,148 |
| 2022-10-31 | $65.98 | $66.50 | $64.89 | $65.34 | $65.19 | 3,673,141 |
| 2022-10-28 | $66.09 | $66.50 | $65.25 | $66.02 | $65.87 | 2,951,217 |
| 2022-10-27 | $66.35 | $66.69 | $65.81 | $65.97 | $65.82 | 3,822,579 |
| 2022-10-26 | $65.50 | $66.27 | $64.70 | $65.87 | $65.72 | 5,580,992 |
| 2022-10-25 | $63.01 | $65.01 | $62.99 | $64.96 | $64.82 | 4,597,445 |
| 2022-10-24 | $63.05 | $63.77 | $62.69 | $63.36 | $63.22 | 3,123,387 |
| 2022-10-21 | $61.96 | $63.04 | $61.38 | $62.88 | $62.74 | 2,566,191 |
| 2022-10-20 | $62.38 | $62.74 | $61.37 | $61.93 | $61.79 | 2,886,462 |
| 2022-10-19 | $61.23 | $62.24 | $61.10 | $61.80 | $61.66 | 2,174,033 |
| 2022-10-18 | $61.77 | $62.40 | $60.84 | $61.62 | $61.48 | 2,934,583 |
| 2022-10-17 | $59.85 | $60.99 | $59.85 | $60.36 | $60.36 | 2,693,263 |
| 2022-10-14 | $63.25 | $63.25 | $58.60 | $58.73 | $58.73 | 4,043,244 |
| 2022-10-13 | $60.11 | $63.24 | $59.51 | $62.95 | $62.95 | 3,068,052 |
| 2022-10-12 | $60.82 | $61.07 | $60.16 | $60.79 | $60.79 | 2,395,722 |
| 2022-10-11 | $60.59 | $61.73 | $60.26 | $60.76 | $60.76 | 2,198,777 |
| 2022-10-10 | $61.33 | $61.76 | $60.76 | $61.05 | $61.05 | 2,117,715 |
| 2022-10-07 | $60.70 | $61.25 | $60.10 | $60.83 | $60.83 | 2,420,507 |
| 2022-10-06 | $61.21 | $61.96 | $60.75 | $60.89 | $60.89 | 3,219,235 |
| 2022-10-05 | $61.36 | $61.96 | $61.01 | $61.52 | $61.52 | 2,978,067 |
| 2022-10-04 | $59.98 | $61.82 | $59.92 | $61.76 | $61.76 | 3,986,666 |
| 2022-10-03 | $58.48 | $59.48 | $57.90 | $59.18 | $59.18 | 3,680,104 |
| 2022-09-30 | $56.94 | $58.00 | $56.39 | $57.15 | $57.15 | 3,688,255 |
| 2022-09-29 | $57.85 | $58.08 | $56.59 | $57.21 | $57.21 | 2,431,392 |
| 2022-09-28 | $57.49 | $58.70 | $57.17 | $58.38 | $58.38 | 3,517,694 |
| 2022-09-27 | $58.25 | $58.58 | $56.90 | $57.26 | $57.26 | 2,357,370 |
| 2022-09-26 | $57.88 | $58.97 | $57.52 | $57.61 | $57.61 | 3,941,636 |
| 2022-09-23 | $58.78 | $58.81 | $57.09 | $57.92 | $57.92 | 2,686,828 |
| 2022-09-22 | $59.55 | $60.59 | $59.55 | $59.76 | $59.76 | 3,129,372 |
| 2022-09-21 | $62.22 | $62.22 | $59.20 | $59.23 | $59.23 | 3,101,520 |
| 2022-09-20 | $60.84 | $61.57 | $60.23 | $61.40 | $61.40 | 2,707,085 |
| 2022-09-19 | $60.50 | $61.66 | $60.50 | $61.42 | $61.42 | 2,386,803 |
| 2022-09-16 | $61.23 | $61.60 | $60.38 | $61.35 | $61.35 | 7,511,967 |
| 2022-09-15 | $63.81 | $63.98 | $61.97 | $62.12 | $62.12 | 5,786,353 |
| 2022-09-14 | $63.03 | $64.30 | $62.76 | $63.81 | $63.81 | 5,006,467 |
| 2022-09-13 | $61.06 | $63.83 | $61.01 | $62.65 | $62.65 | 4,939,195 |
| 2022-09-12 | $62.87 | $62.87 | $61.29 | $62.11 | $62.11 | 4,922,259 |
| 2022-09-09 | $62.59 | $62.98 | $61.80 | $62.52 | $62.52 | 2,021,237 |
| 2022-09-08 | $61.37 | $62.13 | $61.10 | $62.04 | $62.04 | 2,873,519 |
| 2022-09-07 | $59.89 | $61.99 | $59.78 | $61.82 | $61.82 | 2,058,759 |
| 2022-09-06 | $61.61 | $61.75 | $60.03 | $60.32 | $60.32 | 2,302,871 |
| 2022-09-02 | $61.56 | $62.21 | $61.00 | $61.24 | $61.24 | 2,644,096 |
| 2022-09-01 | $60.78 | $60.93 | $59.95 | $60.81 | $60.81 | 2,468,438 |
| 2022-08-31 | $61.74 | $62.21 | $61.18 | $61.43 | $61.43 | 3,710,535 |
| 2022-08-30 | $61.58 | $61.87 | $60.71 | $61.77 | $61.77 | 2,539,263 |
| 2022-08-29 | $61.60 | $62.47 | $61.35 | $61.91 | $61.91 | 1,801,826 |
| 2022-08-26 | $63.48 | $63.77 | $62.28 | $62.32 | $62.32 | 1,889,205 |
| 2022-08-25 | $62.41 | $63.35 | $62.18 | $63.24 | $63.24 | 2,522,422 |
| 2022-08-24 | $61.90 | $62.47 | $61.23 | $61.90 | $61.90 | 2,307,222 |
| 2022-08-23 | $61.23 | $61.97 | $61.23 | $61.77 | $61.77 | 1,952,671 |
| 2022-08-22 | $60.73 | $61.34 | $60.60 | $61.04 | $61.04 | 1,912,766 |
| 2022-08-19 | $62.05 | $62.18 | $61.13 | $61.33 | $61.33 | 2,232,226 |
| 2022-08-18 | $62.29 | $62.81 | $62.12 | $62.37 | $62.37 | 1,980,567 |
| 2022-08-17 | $61.50 | $61.90 | $61.21 | $61.87 | $61.87 | 1,747,578 |
| 2022-08-16 | $61.64 | $62.32 | $61.64 | $62.10 | $62.10 | 2,523,074 |
| 2022-08-15 | $60.86 | $61.83 | $60.47 | $61.61 | $61.61 | 3,836,196 |
| 2022-08-12 | $60.47 | $61.77 | $60.14 | $61.76 | $61.76 | 2,743,959 |
| 2022-08-11 | $60.49 | $61.05 | $60.13 | $60.27 | $60.27 | 1,985,316 |
| 2022-08-10 | $60.71 | $60.95 | $59.77 | $60.09 | $59.94 | 2,604,531 |
| 2022-08-09 | $59.13 | $60.14 | $59.13 | $59.72 | $59.57 | 3,022,130 |
| 2022-08-08 | $59.31 | $60.69 | $59.02 | $59.09 | $58.94 | 4,055,622 |
| 2022-08-05 | $56.97 | $58.41 | $56.74 | $57.90 | $57.76 | 5,728,092 |
| 2022-08-04 | $55.59 | $55.75 | $54.68 | $55.22 | $55.08 | 3,218,901 |
| 2022-08-03 | $56.10 | $56.10 | $55.56 | $55.70 | $55.56 | 3,164,584 |
| 2022-08-02 | $56.84 | $56.94 | $55.69 | $55.74 | $55.60 | 3,025,200 |
| 2022-08-01 | $57.00 | $57.53 | $56.34 | $56.90 | $56.76 | 2,621,627 |
| 2022-07-29 | $57.43 | $58.04 | $57.23 | $57.55 | $57.41 | 2,338,931 |
| 2022-07-28 | $56.81 | $57.25 | $56.27 | $56.96 | $56.82 | 2,293,435 |
| 2022-07-27 | $55.91 | $56.90 | $54.97 | $56.61 | $56.47 | 2,248,511 |
| 2022-07-26 | $55.65 | $56.02 | $55.05 | $55.46 | $55.32 | 1,692,205 |
| 2022-07-25 | $54.62 | $55.61 | $54.18 | $55.47 | $55.33 | 2,642,959 |
| 2022-07-22 | $54.05 | $54.52 | $53.58 | $54.01 | $53.88 | 1,971,550 |
| 2022-07-21 | $53.62 | $53.91 | $52.83 | $53.88 | $53.75 | 1,482,329 |
| 2022-07-20 | $53.41 | $54.27 | $53.38 | $54.02 | $53.89 | 1,679,279 |
| 2022-07-19 | $52.68 | $54.22 | $52.61 | $53.74 | $53.61 | 2,273,130 |
| 2022-07-18 | $52.56 | $53.04 | $52.01 | $52.24 | $52.11 | 1,867,539 |
| 2022-07-15 | $52.31 | $52.49 | $51.62 | $52.00 | $51.87 | 2,589,664 |
| 2022-07-14 | $51.32 | $51.87 | $50.03 | $51.49 | $51.36 | 3,560,448 |
| 2022-07-13 | $51.87 | $52.41 | $51.63 | $51.97 | $51.84 | 1,675,241 |
| 2022-07-12 | $52.63 | $53.50 | $52.17 | $52.56 | $52.43 | 2,713,275 |
| 2022-07-11 | $52.16 | $52.98 | $52.02 | $52.91 | $52.78 | 2,249,662 |
| 2022-07-08 | $53.08 | $53.22 | $52.09 | $52.73 | $52.60 | 2,554,832 |
| 2022-07-07 | $53.49 | $53.60 | $52.76 | $52.85 | $52.72 | 3,879,711 |
| 2022-07-06 | $52.13 | $52.36 | $50.50 | $52.04 | $51.91 | 3,851,515 |
| 2022-07-05 | $52.79 | $53.04 | $51.26 | $52.10 | $51.97 | 4,655,587 |
| 2022-07-01 | $53.62 | $54.44 | $52.66 | $54.12 | $53.99 | 2,130,538 |
| 2022-06-30 | $53.90 | $54.74 | $53.57 | $54.14 | $54.01 | 3,588,065 |
| 2022-06-29 | $54.49 | $54.95 | $53.98 | $54.53 | $54.39 | 3,208,180 |
| 2022-06-28 | $54.89 | $55.72 | $53.90 | $54.27 | $54.14 | 4,755,394 |
| 2022-06-27 | $53.71 | $54.32 | $53.08 | $54.24 | $54.11 | 4,769,113 |
| 2022-06-24 | $51.43 | $53.60 | $51.22 | $53.56 | $53.43 | 8,329,524 |
| 2022-06-23 | $53.25 | $53.54 | $50.76 | $50.93 | $50.80 | 5,882,037 |
| 2022-06-22 | $53.71 | $54.66 | $53.42 | $53.43 | $53.30 | 4,488,630 |
| 2022-06-21 | $54.46 | $55.62 | $53.93 | $55.37 | $55.23 | 3,590,256 |
| 2022-06-17 | $54.12 | $54.53 | $52.66 | $53.22 | $53.09 | 12,994,160 |
| 2022-06-16 | $54.60 | $54.73 | $53.68 | $54.04 | $53.91 | 4,879,999 |
| 2022-06-15 | $56.87 | $57.21 | $54.90 | $55.53 | $55.39 | 4,482,706 |
| 2022-06-14 | $56.24 | $56.74 | $55.87 | $56.39 | $56.25 | 4,443,175 |
| 2022-06-13 | $56.62 | $57.19 | $55.78 | $56.24 | $56.10 | 3,721,429 |
| 2022-06-10 | $60.16 | $60.32 | $57.97 | $57.98 | $57.84 | 3,551,308 |
| 2022-06-09 | $61.47 | $61.65 | $60.86 | $61.08 | $60.93 | 4,500,873 |
| 2022-06-08 | $61.86 | $62.40 | $61.32 | $62.00 | $61.85 | 3,734,440 |
| 2022-06-07 | $61.35 | $62.53 | $61.31 | $62.38 | $62.23 | 3,560,077 |
| 2022-06-06 | $62.20 | $62.42 | $61.38 | $61.72 | $61.57 | 2,699,305 |
| 2022-06-03 | $62.50 | $62.70 | $61.74 | $62.00 | $61.85 | 3,425,023 |
| 2022-06-02 | $62.72 | $63.02 | $62.06 | $62.54 | $62.38 | 4,820,169 |
| 2022-06-01 | $63.01 | $63.27 | $61.80 | $62.33 | $62.18 | 4,259,242 |
| 2022-05-31 | $62.98 | $63.97 | $62.36 | $62.62 | $62.46 | 12,551,196 |
| 2022-05-27 | $62.94 | $63.12 | $61.22 | $62.91 | $62.75 | 6,501,955 |
| 2022-05-26 | $62.52 | $64.03 | $62.45 | $63.17 | $63.01 | 5,745,207 |
| 2022-05-25 | $61.67 | $62.46 | $61.40 | $62.01 | $61.86 | 5,374,230 |
| 2022-05-24 | $60.66 | $62.20 | $60.25 | $62.09 | $61.94 | 5,808,470 |
| 2022-05-23 | $59.85 | $61.18 | $59.19 | $60.91 | $60.76 | 4,956,259 |
| 2022-05-20 | $59.47 | $59.78 | $58.04 | $59.23 | $59.08 | 9,441,972 |
| 2022-05-19 | $56.48 | $59.08 | $56.43 | $59.00 | $58.85 | 6,912,310 |
| 2022-05-18 | $57.04 | $58.30 | $56.86 | $57.09 | $56.95 | 4,319,375 |
| 2022-05-17 | $57.28 | $57.92 | $56.67 | $57.61 | $57.47 | 4,237,988 |
| 2022-05-16 | $55.41 | $57.18 | $55.28 | $56.54 | $56.40 | 3,620,718 |
| 2022-05-13 | $54.48 | $55.94 | $54.40 | $55.47 | $55.33 | 3,881,268 |
| 2022-05-12 | $53.03 | $54.06 | $52.68 | $54.05 | $53.92 | 3,748,617 |
| 2022-05-11 | $52.80 | $54.48 | $52.54 | $53.60 | $53.33 | 3,899,595 |
| 2022-05-10 | $54.25 | $54.38 | $52.26 | $52.82 | $52.55 | 4,323,317 |
| 2022-05-09 | $55.04 | $55.04 | $52.95 | $53.08 | $52.81 | 5,314,381 |
| 2022-05-06 | $57.14 | $57.27 | $54.83 | $55.74 | $55.46 | 5,236,628 |
| 2022-05-05 | $56.35 | $59.60 | $56.33 | $58.04 | $57.75 | 6,842,855 |
| 2022-05-04 | $57.52 | $59.22 | $57.05 | $59.14 | $58.84 | 5,023,765 |
| 2022-05-03 | $57.41 | $57.58 | $56.50 | $57.26 | $56.97 | 5,304,860 |
| 2022-05-02 | $57.77 | $58.00 | $56.15 | $57.34 | $57.05 | 5,231,563 |
| 2022-04-29 | $58.07 | $58.89 | $57.57 | $57.69 | $57.40 | 6,933,081 |
| 2022-04-28 | $57.71 | $58.06 | $56.87 | $57.82 | $57.53 | 4,602,194 |
| 2022-04-27 | $56.93 | $57.91 | $56.49 | $57.22 | $56.93 | 4,522,688 |
| 2022-04-26 | $57.24 | $57.77 | $56.50 | $56.63 | $56.34 | 4,110,246 |
| 2022-04-25 | $56.89 | $57.53 | $55.78 | $57.30 | $57.01 | 4,215,669 |
| 2022-04-22 | $59.84 | $60.17 | $57.19 | $57.68 | $57.39 | 4,987,525 |
| 2022-04-21 | $61.88 | $62.04 | $60.10 | $60.21 | $59.91 | 3,942,253 |
| 2022-04-20 | $61.56 | $61.89 | $60.41 | $61.32 | $61.01 | 4,165,732 |
| 2022-04-19 | $61.35 | $61.83 | $60.64 | $61.14 | $60.83 | 3,865,475 |
| 2022-04-18 | $61.03 | $61.50 | $60.72 | $60.95 | $60.64 | 3,289,692 |
| 2022-04-14 | $61.33 | $61.74 | $60.88 | $61.01 | $60.70 | 3,714,367 |
| 2022-04-13 | $60.84 | $61.21 | $60.11 | $60.95 | $60.64 | 2,193,499 |
| 2022-04-12 | $59.84 | $60.73 | $59.61 | $60.63 | $60.32 | 2,813,072 |
| 2022-04-11 | $59.75 | $60.07 | $59.35 | $59.75 | $59.45 | 2,487,715 |
| 2022-04-08 | $59.20 | $60.31 | $58.86 | $59.64 | $59.34 | 2,478,899 |
| 2022-04-07 | $58.22 | $58.75 | $57.92 | $58.49 | $58.19 | 2,321,865 |
| 2022-04-06 | $58.20 | $58.74 | $57.87 | $58.05 | $57.76 | 2,868,917 |
| 2022-04-05 | $58.80 | $59.14 | $58.04 | $58.28 | $57.99 | 3,219,961 |
| 2022-04-04 | $58.33 | $58.88 | $57.35 | $58.67 | $58.37 | 2,356,832 |
| 2022-04-01 | $57.91 | $58.45 | $57.64 | $58.29 | $58.00 | 2,430,949 |
| 2022-03-31 | $58.04 | $58.94 | $57.36 | $57.48 | $57.19 | 4,327,779 |
| 2022-03-30 | $58.53 | $59.09 | $57.99 | $58.37 | $58.07 | 3,440,059 |
| 2022-03-29 | $57.85 | $58.12 | $56.25 | $58.03 | $57.74 | 4,215,056 |
| 2022-03-28 | $59.34 | $59.58 | $58.60 | $59.03 | $58.73 | 3,276,622 |
| 2022-03-25 | $58.52 | $59.81 | $58.52 | $59.79 | $59.49 | 4,660,690 |
| 2022-03-24 | $57.65 | $58.74 | $57.62 | $58.49 | $58.19 | 4,758,768 |
| 2022-03-23 | $57.17 | $57.73 | $56.45 | $57.41 | $57.12 | 3,902,542 |
| 2022-03-22 | $57.25 | $57.34 | $56.29 | $56.48 | $56.19 | 4,639,327 |
| 2022-03-21 | $56.19 | $56.98 | $55.59 | $56.95 | $56.66 | 5,763,435 |
| 2022-03-18 | $55.80 | $55.98 | $55.04 | $55.85 | $55.57 | 11,051,225 |
| 2022-03-17 | $54.41 | $55.97 | $54.40 | $55.79 | $55.51 | 4,400,013 |
| 2022-03-16 | $55.49 | $56.10 | $53.94 | $54.76 | $54.48 | 5,367,592 |
| 2022-03-15 | $54.12 | $55.44 | $53.87 | $54.99 | $54.71 | 5,530,365 |
| 2022-03-14 | $53.94 | $54.80 | $53.21 | $54.21 | $53.94 | 4,971,068 |
| 2022-03-11 | $53.84 | $55.04 | $53.36 | $53.65 | $53.38 | 4,039,079 |
| 2022-03-10 | $51.05 | $53.69 | $51.05 | $53.59 | $53.32 | 4,712,610 |
| 2022-03-09 | $50.41 | $51.93 | $50.22 | $51.53 | $51.27 | 4,827,339 |
| 2022-03-08 | $51.06 | $51.74 | $49.56 | $50.08 | $49.83 | 5,231,180 |
| 2022-03-07 | $51.89 | $54.02 | $51.10 | $51.22 | $50.96 | 8,059,268 |
| 2022-03-04 | $51.04 | $51.53 | $50.12 | $51.48 | $51.22 | 5,847,236 |
| 2022-03-03 | $51.65 | $51.77 | $50.93 | $51.52 | $51.26 | 3,877,005 |
| 2022-03-02 | $50.83 | $51.81 | $50.74 | $51.30 | $51.04 | 4,594,263 |
| 2022-03-01 | $52.12 | $52.36 | $50.02 | $50.37 | $50.12 | 3,091,149 |
| 2022-02-28 | $51.01 | $52.06 | $50.65 | $52.03 | $51.77 | 4,551,885 |
| 2022-02-25 | $50.29 | $51.86 | $50.18 | $51.84 | $51.44 | 3,414,261 |
| 2022-02-24 | $49.60 | $50.16 | $49.01 | $50.05 | $49.66 | 3,156,925 |
| 2022-02-23 | $50.99 | $51.51 | $50.31 | $50.42 | $50.03 | 3,330,841 |
| 2022-02-22 | $50.72 | $51.24 | $50.25 | $50.67 | $50.28 | 2,885,254 |
| 2022-02-18 | $51.49 | $51.81 | $50.48 | $50.70 | $50.31 | 2,670,090 |
| 2022-02-17 | $50.86 | $51.58 | $50.46 | $51.27 | $50.87 | 2,920,172 |
| 2022-02-16 | $51.28 | $51.90 | $50.90 | $51.46 | $51.06 | 3,283,716 |
| 2022-02-15 | $50.44 | $51.13 | $50.20 | $50.89 | $50.50 | 4,652,874 |
| 2022-02-14 | $51.20 | $51.55 | $50.37 | $50.90 | $50.51 | 5,552,283 |
| 2022-02-11 | $50.93 | $51.74 | $50.47 | $51.05 | $50.66 | 3,194,816 |
| 2022-02-10 | $51.30 | $52.38 | $50.70 | $50.95 | $50.56 | 4,628,153 |
| 2022-02-09 | $50.85 | $51.63 | $50.80 | $51.54 | $51.14 | 2,901,535 |
| 2022-02-08 | $49.65 | $50.42 | $49.34 | $50.37 | $49.98 | 4,336,105 |
| 2022-02-07 | $50.35 | $50.50 | $49.35 | $49.55 | $49.17 | 4,646,631 |
| 2022-02-04 | $48.25 | $50.76 | $48.25 | $50.25 | $49.86 | 4,931,470 |
| 2022-02-03 | $48.04 | $49.35 | $47.37 | $48.53 | $48.15 | 4,054,994 |
| 2022-02-02 | $47.87 | $48.36 | $47.66 | $48.13 | $47.76 | 3,597,432 |
| 2022-02-01 | $47.95 | $48.34 | $47.36 | $47.93 | $47.56 | 4,429,060 |
| 2022-01-31 | $47.44 | $48.20 | $47.26 | $48.08 | $47.71 | 2,573,608 |
| 2022-01-28 | $46.76 | $47.48 | $46.10 | $47.46 | $47.09 | 2,271,496 |
| 2022-01-27 | $46.48 | $47.55 | $46.30 | $46.84 | $46.48 | 2,506,240 |
| 2022-01-26 | $46.44 | $47.11 | $45.39 | $46.01 | $45.65 | 2,986,438 |
| 2022-01-25 | $45.04 | $46.43 | $44.22 | $46.05 | $45.69 | 4,314,661 |
| 2022-01-24 | $44.70 | $46.29 | $43.74 | $46.07 | $45.71 | 3,365,474 |
| 2022-01-21 | $46.17 | $46.75 | $45.32 | $45.44 | $45.09 | 2,360,688 |
| 2022-01-20 | $47.50 | $47.98 | $46.40 | $46.54 | $46.18 | 2,191,210 |
| 2022-01-19 | $48.43 | $48.50 | $47.17 | $47.22 | $46.86 | 1,967,063 |
| 2022-01-18 | $48.14 | $48.36 | $47.75 | $48.14 | $47.77 | 1,825,384 |
| 2022-01-14 | $48.32 | $48.78 | $47.82 | $48.60 | $48.22 | 2,039,623 |
| 2022-01-13 | $48.82 | $49.41 | $48.54 | $48.90 | $48.52 | 2,107,794 |
| 2022-01-12 | $48.97 | $49.35 | $48.49 | $48.86 | $48.48 | 1,988,095 |
| 2022-01-11 | $47.51 | $48.49 | $47.25 | $48.41 | $48.04 | 1,866,910 |
| 2022-01-10 | $48.30 | $48.30 | $46.82 | $47.39 | $47.02 | 2,145,246 |
| 2022-01-07 | $47.90 | $48.80 | $47.80 | $48.42 | $48.05 | 2,463,697 |
| 2022-01-06 | $47.54 | $48.25 | $47.07 | $47.90 | $47.53 | 2,685,836 |
| 2022-01-05 | $48.02 | $48.26 | $47.21 | $47.24 | $46.87 | 2,498,577 |
| 2022-01-04 | $47.11 | $48.33 | $47.11 | $47.77 | $47.40 | 2,529,244 |
| 2022-01-03 | $47.40 | $47.78 | $46.79 | $46.90 | $46.54 | 2,071,223 |
| 2021-12-31 | $46.94 | $47.42 | $46.88 | $47.28 | $46.91 | 1,457,030 |
| 2021-12-30 | $47.50 | $47.76 | $47.06 | $47.12 | $46.76 | 1,192,163 |
| 2021-12-29 | $47.21 | $47.53 | $47.03 | $47.35 | $46.98 | 1,160,851 |
| 2021-12-28 | $46.94 | $47.54 | $46.81 | $47.38 | $47.01 | 1,616,685 |
| 2021-12-27 | $46.39 | $47.03 | $46.25 | $47.01 | $46.65 | 1,310,568 |
| 2021-12-23 | $46.02 | $46.79 | $45.94 | $46.44 | $46.08 | 1,923,810 |
| 2021-12-22 | $45.85 | $46.22 | $45.65 | $45.93 | $45.57 | 2,940,458 |
| 2021-12-21 | $45.27 | $46.12 | $45.07 | $45.82 | $45.47 | 2,223,361 |
| 2021-12-20 | $45.68 | $45.68 | $43.89 | $44.76 | $44.41 | 3,372,705 |
| 2021-12-17 | $47.14 | $47.14 | $45.94 | $46.08 | $45.72 | 6,903,462 |
| 2021-12-16 | $46.44 | $47.46 | $46.30 | $46.98 | $46.62 | 3,363,804 |
| 2021-12-15 | $46.26 | $46.26 | $45.12 | $46.09 | $45.73 | 2,913,145 |
| 2021-12-14 | $46.54 | $47.03 | $46.13 | $46.31 | $45.95 | 2,425,291 |
| 2021-12-13 | $47.60 | $47.65 | $46.55 | $46.63 | $46.27 | 2,268,762 |
| 2021-12-10 | $48.40 | $48.66 | $47.69 | $47.96 | $47.59 | 2,242,509 |
| 2021-12-09 | $47.80 | $48.42 | $47.73 | $48.03 | $47.66 | 1,983,871 |
| 2021-12-08 | $48.09 | $48.35 | $47.50 | $48.11 | $47.74 | 2,712,159 |
| 2021-12-07 | $47.68 | $48.42 | $47.49 | $47.75 | $47.38 | 2,661,738 |
| 2021-12-06 | $46.64 | $47.55 | $46.34 | $47.10 | $46.74 | 3,202,452 |
| 2021-12-03 | $46.25 | $47.50 | $45.58 | $46.04 | $45.68 | 3,760,310 |
| 2021-12-02 | $44.98 | $46.50 | $44.89 | $46.19 | $45.83 | 2,705,230 |
| 2021-12-01 | $45.78 | $46.97 | $44.64 | $44.66 | $44.31 | 2,598,906 |
| 2021-11-30 | $46.30 | $46.42 | $44.77 | $45.00 | $44.65 | 4,761,851 |
| 2021-11-29 | $47.30 | $47.40 | $46.43 | $46.59 | $46.23 | 2,080,703 |
| 2021-11-26 | $46.20 | $47.01 | $46.12 | $46.83 | $46.47 | 1,306,476 |
| 2021-11-24 | $47.54 | $47.85 | $47.27 | $47.57 | $47.20 | 1,291,876 |
| 2021-11-23 | $47.70 | $47.99 | $47.02 | $47.90 | $47.53 | 2,005,211 |
| 2021-11-22 | $47.95 | $48.77 | $47.54 | $47.55 | $47.18 | 2,710,682 |
| 2021-11-19 | $48.33 | $48.49 | $47.65 | $47.81 | $47.44 | 3,253,658 |
| 2021-11-18 | $48.58 | $49.00 | $48.28 | $48.67 | $48.29 | 2,404,850 |
| 2021-11-17 | $48.23 | $48.73 | $48.05 | $48.35 | $47.98 | 1,533,076 |
| 2021-11-16 | $48.87 | $49.10 | $48.40 | $48.43 | $48.06 | 1,645,698 |
| 2021-11-15 | $49.07 | $49.40 | $48.09 | $48.37 | $48.00 | 1,790,748 |
| 2021-11-12 | $47.90 | $48.77 | $47.84 | $48.70 | $48.32 | 3,804,322 |
| 2021-11-11 | $47.61 | $48.30 | $47.56 | $47.69 | $47.32 | 1,397,380 |
| 2021-11-10 | $47.45 | $48.18 | $47.30 | $47.68 | $47.31 | 2,025,294 |
| 2021-11-09 | $46.62 | $48.12 | $46.61 | $47.85 | $47.34 | 2,539,705 |
| 2021-11-08 | $47.91 | $48.18 | $46.41 | $46.54 | $46.05 | 4,538,183 |
| 2021-11-05 | $47.68 | $48.57 | $47.30 | $47.60 | $47.09 | 2,727,275 |
| 2021-11-04 | $45.50 | $47.65 | $45.18 | $47.40 | $46.90 | 4,465,876 |
| 2021-11-03 | $42.62 | $45.14 | $42.62 | $44.81 | $44.33 | 4,392,865 |
| 2021-11-02 | $43.05 | $43.34 | $42.14 | $42.84 | $42.38 | 4,178,772 |
| 2021-11-01 | $43.17 | $43.43 | $42.85 | $43.01 | $42.55 | 2,298,465 |
| 2021-10-29 | $42.91 | $43.49 | $42.69 | $43.15 | $42.69 | 3,683,941 |
| 2021-10-28 | $42.19 | $43.14 | $42.19 | $43.04 | $42.58 | 2,593,441 |
| 2021-10-27 | $42.46 | $42.55 | $42.07 | $42.11 | $41.66 | 2,147,275 |
| 2021-10-26 | $42.65 | $42.86 | $42.31 | $42.71 | $42.26 | 1,655,720 |
| 2021-10-25 | $42.99 | $43.10 | $42.49 | $42.52 | $42.07 | 3,361,239 |
| 2021-10-22 | $42.75 | $43.25 | $42.58 | $42.75 | $42.30 | 1,875,722 |
| 2021-10-21 | $43.83 | $44.00 | $42.59 | $42.71 | $42.26 | 2,653,525 |
| 2021-10-20 | $43.55 | $44.53 | $43.55 | $44.13 | $43.66 | 2,084,946 |
| 2021-10-19 | $43.51 | $43.68 | $42.93 | $43.63 | $43.17 | 1,418,628 |
| 2021-10-18 | $42.43 | $43.52 | $42.11 | $43.28 | $42.82 | 2,104,569 |
| 2021-10-15 | $43.68 | $43.93 | $43.33 | $43.51 | $43.05 | 2,226,147 |
| 2021-10-14 | $42.59 | $43.61 | $42.53 | $43.37 | $42.91 | 1,530,603 |
| 2021-10-13 | $42.32 | $42.35 | $41.37 | $42.24 | $41.79 | 2,374,043 |
| 2021-10-12 | $42.21 | $42.56 | $41.78 | $41.95 | $41.50 | 1,609,019 |
| 2021-10-11 | $42.93 | $43.39 | $42.42 | $42.46 | $42.01 | 1,257,912 |
| 2021-10-08 | $42.76 | $43.20 | $42.50 | $42.78 | $42.33 | 1,402,742 |
| 2021-10-07 | $42.47 | $43.05 | $42.29 | $42.49 | $42.04 | 2,005,383 |
| 2021-10-06 | $42.85 | $43.04 | $41.57 | $42.00 | $41.55 | 3,050,246 |
| 2021-10-05 | $42.69 | $43.89 | $42.48 | $43.46 | $43.00 | 3,173,838 |
| 2021-10-04 | $43.60 | $43.87 | $42.41 | $42.55 | $42.10 | 2,853,882 |
| 2021-10-01 | $42.35 | $43.87 | $42.19 | $43.50 | $43.04 | 3,540,553 |
| 2021-09-30 | $42.90 | $43.08 | $42.06 | $42.08 | $41.63 | 2,433,214 |
| 2021-09-29 | $43.18 | $43.23 | $42.61 | $42.86 | $42.40 | 2,024,662 |
| 2021-09-28 | $43.58 | $44.01 | $42.69 | $43.04 | $42.58 | 2,988,446 |
| 2021-09-27 | $42.37 | $43.57 | $42.37 | $43.46 | $43.00 | 2,967,197 |
| 2021-09-24 | $42.25 | $42.55 | $42.03 | $42.31 | $41.86 | 2,311,815 |
| 2021-09-23 | $42.20 | $42.79 | $42.12 | $42.41 | $41.96 | 2,644,136 |
| 2021-09-22 | $41.88 | $42.40 | $41.78 | $41.94 | $41.49 | 2,126,662 |
| 2021-09-21 | $41.67 | $41.80 | $41.14 | $41.40 | $40.96 | 3,350,932 |
| 2021-09-20 | $41.00 | $41.57 | $40.72 | $41.49 | $41.05 | 2,506,616 |
| 2021-09-17 | $42.45 | $42.93 | $41.31 | $41.87 | $41.42 | 7,032,059 |
| 2021-09-16 | $42.90 | $42.98 | $42.30 | $42.58 | $42.13 | 2,711,222 |
| 2021-09-15 | $42.30 | $43.09 | $42.24 | $42.97 | $42.51 | 2,177,886 |
| 2021-09-14 | $43.36 | $43.46 | $42.16 | $42.26 | $41.81 | 1,787,465 |
| 2021-09-13 | $43.60 | $43.85 | $42.62 | $43.14 | $42.68 | 1,907,390 |
| 2021-09-10 | $44.12 | $44.12 | $43.36 | $43.42 | $42.96 | 2,061,251 |
| 2021-09-09 | $43.92 | $44.14 | $43.52 | $43.58 | $43.12 | 2,703,332 |
| 2021-09-08 | $44.34 | $44.60 | $43.60 | $44.14 | $43.67 | 3,013,403 |
| 2021-09-07 | $44.62 | $44.76 | $44.29 | $44.33 | $43.86 | 2,455,141 |
| 2021-09-03 | $44.81 | $45.48 | $44.81 | $44.92 | $44.44 | 3,472,010 |
| 2021-09-02 | $44.44 | $45.43 | $44.41 | $44.92 | $44.44 | 2,817,573 |
| 2021-09-01 | $44.36 | $44.50 | $43.64 | $44.38 | $43.91 | 2,517,966 |
| 2021-08-31 | $43.89 | $44.03 | $43.48 | $43.97 | $43.50 | 4,187,033 |
| 2021-08-30 | $44.27 | $44.27 | $43.71 | $43.76 | $43.29 | 1,854,876 |
| 2021-08-27 | $44.23 | $44.84 | $44.10 | $44.18 | $43.71 | 2,580,382 |
| 2021-08-26 | $43.85 | $44.54 | $43.66 | $43.99 | $43.52 | 3,495,477 |
| 2021-08-25 | $42.47 | $43.97 | $42.27 | $43.78 | $43.31 | 3,784,441 |
| 2021-08-24 | $42.01 | $42.82 | $42.01 | $42.55 | $42.10 | 3,524,640 |
| 2021-08-23 | $42.17 | $42.37 | $41.86 | $41.95 | $41.50 | 3,609,830 |
| 2021-08-20 | $42.49 | $42.81 | $41.84 | $41.94 | $41.49 | 3,006,172 |
| 2021-08-19 | $43.26 | $43.69 | $42.47 | $42.55 | $42.10 | 2,458,075 |
| 2021-08-18 | $44.82 | $45.33 | $43.90 | $43.94 | $43.47 | 3,524,719 |
| 2021-08-17 | $45.00 | $45.25 | $44.34 | $45.07 | $44.59 | 6,382,798 |
| 2021-08-16 | $45.50 | $45.66 | $45.11 | $45.17 | $44.69 | 4,733,230 |
| 2021-08-13 | $46.14 | $46.33 | $45.90 | $45.99 | $45.50 | 2,862,554 |
| 2021-08-12 | $45.61 | $46.18 | $45.11 | $46.06 | $45.57 | 2,987,426 |
| 2021-08-11 | $45.65 | $45.88 | $45.34 | $45.74 | $45.12 | 2,455,496 |
| 2021-08-10 | $45.16 | $45.83 | $45.03 | $45.63 | $45.01 | 3,043,682 |
| 2021-08-09 | $44.86 | $45.56 | $44.56 | $45.18 | $44.56 | 4,724,298 |
| 2021-08-06 | $44.00 | $45.71 | $43.75 | $44.76 | $44.15 | 6,031,183 |
| 2021-08-05 | $42.33 | $42.67 | $41.41 | $41.44 | $40.88 | 5,051,807 |
| 2021-08-04 | $42.79 | $42.89 | $42.24 | $42.27 | $41.69 | 2,159,019 |
| 2021-08-03 | $42.60 | $43.11 | $42.27 | $43.07 | $42.48 | 3,147,166 |
| 2021-08-02 | $43.00 | $43.45 | $42.45 | $42.48 | $41.90 | 1,803,254 |
| 2021-07-30 | $42.81 | $43.50 | $42.72 | $42.78 | $42.20 | 2,116,196 |
| 2021-07-29 | $43.27 | $43.78 | $43.11 | $43.22 | $42.63 | 2,344,832 |
| 2021-07-28 | $42.67 | $43.15 | $42.45 | $42.82 | $42.24 | 2,819,794 |
| 2021-07-27 | $42.00 | $42.58 | $41.41 | $42.53 | $41.95 | 2,860,152 |
| 2021-07-26 | $42.26 | $42.45 | $41.85 | $42.35 | $41.77 | 2,840,233 |
| 2021-07-23 | $42.46 | $42.46 | $41.90 | $42.13 | $41.56 | 1,590,301 |
| 2021-07-22 | $42.34 | $42.39 | $41.73 | $42.27 | $41.69 | 1,458,530 |
| 2021-07-21 | $42.25 | $42.68 | $42.07 | $42.21 | $41.63 | 3,482,731 |
| 2021-07-20 | $40.91 | $42.02 | $40.74 | $41.73 | $41.16 | 2,978,324 |
| 2021-07-19 | $41.14 | $41.32 | $40.60 | $40.93 | $40.37 | 4,629,238 |
| 2021-07-16 | $42.49 | $42.65 | $41.60 | $41.81 | $41.24 | 3,419,683 |
| 2021-07-15 | $42.40 | $43.04 | $42.12 | $42.42 | $41.84 | 2,904,396 |
| 2021-07-14 | $43.10 | $43.68 | $42.58 | $42.67 | $42.09 | 3,114,241 |
| 2021-07-13 | $43.92 | $44.10 | $42.95 | $43.05 | $42.46 | 2,388,227 |
| 2021-07-12 | $42.89 | $44.01 | $42.69 | $43.80 | $43.20 | 2,485,528 |
| 2021-07-09 | $43.55 | $43.62 | $42.96 | $43.45 | $42.86 | 3,265,598 |
| 2021-07-08 | $42.94 | $43.29 | $42.56 | $42.90 | $42.32 | 2,307,695 |
| 2021-07-07 | $43.76 | $44.35 | $42.88 | $43.38 | $42.79 | 3,348,050 |
| 2021-07-06 | $44.45 | $44.50 | $43.82 | $44.09 | $43.49 | 2,183,634 |
| 2021-07-02 | $44.74 | $44.82 | $44.20 | $44.50 | $43.89 | 1,833,914 |
| 2021-07-01 | $44.54 | $44.90 | $44.08 | $44.62 | $44.01 | 2,103,832 |
| 2021-06-30 | $44.43 | $44.47 | $44.04 | $44.35 | $43.75 | 3,230,221 |
| 2021-06-29 | $44.74 | $45.06 | $44.19 | $44.28 | $43.68 | 2,121,793 |
| 2021-06-28 | $44.15 | $44.47 | $43.57 | $44.34 | $43.74 | 3,515,001 |
| 2021-06-25 | $44.65 | $44.73 | $44.00 | $44.16 | $43.56 | 3,675,782 |
| 2021-06-24 | $43.84 | $44.88 | $43.46 | $44.35 | $43.75 | 3,528,935 |
| 2021-06-23 | $43.48 | $44.03 | $43.48 | $43.57 | $42.98 | 2,627,155 |
| 2021-06-22 | $43.47 | $43.70 | $43.10 | $43.49 | $42.90 | 2,226,126 |
| 2021-06-21 | $43.15 | $43.80 | $43.15 | $43.41 | $42.82 | 3,819,297 |
| 2021-06-18 | $42.74 | $43.19 | $42.59 | $42.71 | $42.13 | 7,900,486 |
| 2021-06-17 | $43.66 | $43.78 | $42.51 | $43.51 | $42.92 | 5,380,733 |
| 2021-06-16 | $44.25 | $44.29 | $43.53 | $43.70 | $43.10 | 3,422,029 |
| 2021-06-15 | $44.09 | $44.67 | $43.71 | $44.31 | $43.71 | 2,747,713 |
| 2021-06-14 | $44.47 | $44.56 | $43.71 | $43.96 | $43.36 | 2,263,795 |
| 2021-06-11 | $44.89 | $45.30 | $44.30 | $44.54 | $43.93 | 2,942,941 |
| 2021-06-10 | $45.94 | $46.01 | $44.55 | $44.56 | $43.95 | 2,921,808 |
| 2021-06-09 | $45.85 | $45.96 | $45.41 | $45.49 | $44.87 | 3,077,408 |
| 2021-06-08 | $45.77 | $46.35 | $45.47 | $45.90 | $45.27 | 2,464,799 |
| 2021-06-07 | $46.00 | $46.28 | $45.21 | $45.93 | $45.30 | 1,988,973 |
| 2021-06-04 | $46.20 | $46.36 | $45.81 | $45.96 | $45.33 | 1,437,598 |
| 2021-06-03 | $45.32 | $46.17 | $45.14 | $45.98 | $45.35 | 3,318,115 |
| 2021-06-02 | $46.11 | $46.12 | $45.41 | $45.66 | $45.04 | 2,729,386 |
| 2021-06-01 | $46.00 | $46.17 | $45.71 | $45.97 | $45.34 | 2,543,093 |
| 2021-05-28 | $45.42 | $45.68 | $45.15 | $45.50 | $44.88 | 3,028,134 |
| 2021-05-27 | $45.30 | $45.80 | $45.05 | $45.18 | $44.56 | 3,708,616 |
| 2021-05-26 | $44.78 | $45.02 | $44.36 | $44.78 | $44.17 | 4,609,100 |
| 2021-05-25 | $45.10 | $45.72 | $44.58 | $44.60 | $43.99 | 3,549,460 |
| 2021-05-24 | $45.04 | $45.45 | $44.91 | $45.15 | $44.53 | 4,032,138 |
| 2021-05-21 | $44.66 | $45.29 | $44.60 | $44.70 | $44.09 | 4,346,073 |
| 2021-05-20 | $44.79 | $44.93 | $44.09 | $44.13 | $43.53 | 4,226,075 |
| 2021-05-19 | $45.33 | $45.43 | $44.44 | $44.82 | $44.21 | 3,138,406 |
| 2021-05-18 | $45.96 | $46.29 | $45.70 | $45.78 | $45.16 | 3,353,395 |
| 2021-05-17 | $46.54 | $46.67 | $45.89 | $46.22 | $45.59 | 4,149,014 |
| 2021-05-14 | $46.33 | $46.79 | $46.10 | $46.32 | $45.69 | 2,211,850 |
| 2021-05-13 | $45.20 | $46.23 | $44.88 | $45.92 | $45.29 | 6,047,403 |
| 2021-05-12 | $47.53 | $47.60 | $45.04 | $45.18 | $44.44 | 4,909,574 |
| 2021-05-11 | $46.29 | $47.25 | $45.70 | $47.09 | $46.32 | 4,086,405 |
| 2021-05-10 | $49.19 | $49.98 | $46.84 | $46.99 | $46.22 | 5,547,312 |
| 2021-05-07 | $48.28 | $49.29 | $48.18 | $48.86 | $48.06 | 3,362,798 |
| 2021-05-06 | $47.81 | $48.45 | $46.57 | $48.41 | $47.62 | 3,228,853 |
| 2021-05-05 | $47.55 | $47.99 | $46.81 | $47.68 | $46.90 | 4,184,315 |
| 2021-05-04 | $49.00 | $49.84 | $48.76 | $49.79 | $48.97 | 3,447,129 |
| 2021-05-03 | $49.23 | $49.98 | $49.07 | $49.73 | $48.91 | 2,480,708 |
| 2021-04-30 | $49.40 | $49.76 | $48.70 | $48.76 | $47.96 | 2,426,066 |
| 2021-04-29 | $49.56 | $49.73 | $49.02 | $49.56 | $48.75 | 1,808,989 |
| 2021-04-28 | $49.42 | $49.81 | $49.06 | $49.19 | $48.38 | 2,641,622 |
| 2021-04-27 | $48.79 | $49.27 | $48.60 | $49.16 | $48.35 | 2,083,449 |
| 2021-04-26 | $48.72 | $49.34 | $48.65 | $48.87 | $48.07 | 1,890,018 |
| 2021-04-23 | $48.09 | $48.92 | $47.95 | $48.63 | $47.83 | 2,501,287 |
| 2021-04-22 | $48.34 | $48.87 | $47.69 | $48.08 | $47.29 | 3,445,566 |
| 2021-04-21 | $46.88 | $48.30 | $46.73 | $48.28 | $47.49 | 2,732,634 |
| 2021-04-20 | $47.36 | $47.83 | $46.66 | $46.96 | $46.19 | 2,421,930 |
| 2021-04-19 | $47.71 | $47.88 | $46.90 | $47.52 | $46.74 | 3,157,164 |
| 2021-04-16 | $47.97 | $48.14 | $47.29 | $47.50 | $46.72 | 2,834,909 |
| 2021-04-15 | $47.59 | $47.72 | $46.87 | $47.52 | $46.74 | 2,190,343 |
| 2021-04-14 | $46.83 | $47.64 | $46.77 | $47.22 | $46.44 | 2,958,067 |
| 2021-04-13 | $47.11 | $47.20 | $46.51 | $46.87 | $46.10 | 2,542,725 |
| 2021-04-12 | $47.36 | $47.65 | $46.83 | $47.10 | $46.33 | 2,449,860 |
| 2021-04-09 | $47.27 | $47.65 | $46.82 | $47.13 | $46.36 | 2,552,897 |
| 2021-04-08 | $46.51 | $47.12 | $46.18 | $46.93 | $46.16 | 2,181,874 |
| 2021-04-07 | $47.80 | $47.80 | $46.54 | $46.75 | $45.98 | 2,208,881 |
| 2021-04-06 | $47.10 | $47.97 | $46.90 | $47.74 | $46.96 | 2,541,379 |
| 2021-04-05 | $46.88 | $47.24 | $46.64 | $47.04 | $46.27 | 3,039,123 |
| 2021-04-01 | $46.94 | $46.98 | $46.04 | $46.74 | $45.97 | 2,976,933 |
| 2021-03-31 | $46.86 | $47.29 | $46.26 | $46.62 | $45.85 | 3,814,147 |
| 2021-03-30 | $47.58 | $47.89 | $46.74 | $46.94 | $46.17 | 2,573,042 |
| 2021-03-29 | $47.78 | $48.48 | $47.52 | $47.77 | $46.99 | 4,063,402 |
| 2021-03-26 | $47.35 | $48.05 | $46.91 | $47.91 | $47.12 | 3,358,654 |
| 2021-03-25 | $45.93 | $47.11 | $45.60 | $46.78 | $46.01 | 3,739,814 |
| 2021-03-24 | $46.17 | $46.81 | $45.99 | $46.19 | $45.43 | 3,425,171 |
| 2021-03-23 | $46.69 | $47.00 | $45.57 | $45.85 | $45.10 | 4,287,183 |
| 2021-03-22 | $47.60 | $47.96 | $46.85 | $47.30 | $46.52 | 3,358,922 |
| 2021-03-19 | $46.73 | $47.67 | $46.07 | $47.07 | $46.30 | 9,286,777 |
| 2021-03-18 | $47.25 | $47.98 | $46.62 | $46.96 | $46.19 | 3,208,172 |
| 2021-03-17 | $46.20 | $47.30 | $46.19 | $47.26 | $46.48 | 2,711,149 |
| 2021-03-16 | $46.83 | $46.88 | $45.86 | $46.17 | $45.41 | 2,300,394 |
| 2021-03-15 | $46.86 | $46.90 | $45.55 | $46.83 | $46.06 | 2,993,378 |
| 2021-03-12 | $47.00 | $47.09 | $46.23 | $46.90 | $46.13 | 2,176,699 |
| 2021-03-11 | $47.25 | $47.67 | $46.75 | $46.86 | $46.09 | 2,487,730 |
| 2021-03-10 | $45.02 | $47.14 | $44.90 | $47.00 | $46.23 | 3,388,465 |
| 2021-03-09 | $45.03 | $45.46 | $44.56 | $44.71 | $43.98 | 3,973,915 |
| 2021-03-08 | $45.34 | $46.31 | $44.86 | $44.90 | $44.16 | 3,485,328 |
| 2021-03-05 | $44.35 | $45.02 | $42.90 | $44.84 | $44.10 | 2,853,605 |
| 2021-03-04 | $45.09 | $45.34 | $43.07 | $43.85 | $43.13 | 3,530,294 |
| 2021-03-03 | $45.56 | $45.96 | $45.10 | $45.34 | $44.60 | 2,842,431 |
| 2021-03-02 | $46.33 | $46.81 | $45.72 | $45.78 | $45.03 | 2,935,832 |
| 2021-03-01 | $45.82 | $46.74 | $45.76 | $46.27 | $45.51 | 2,553,405 |
| 2021-02-26 | $45.22 | $45.78 | $44.37 | $45.15 | $44.41 | 4,856,433 |
| 2021-02-25 | $46.66 | $46.66 | $45.03 | $45.36 | $44.49 | 2,919,828 |
| 2021-02-24 | $46.49 | $47.15 | $46.32 | $46.41 | $45.52 | 3,217,034 |
| 2021-02-23 | $46.51 | $46.90 | $45.88 | $46.43 | $45.54 | 6,306,042 |
| 2021-02-22 | $45.58 | $46.76 | $45.11 | $46.68 | $45.78 | 4,296,994 |
| 2021-02-19 | $44.36 | $45.86 | $44.30 | $45.47 | $44.60 | 3,558,446 |
| 2021-02-18 | $44.91 | $45.08 | $43.44 | $44.20 | $43.35 | 3,106,420 |
| 2021-02-17 | $45.00 | $45.18 | $44.22 | $44.98 | $44.11 | 1,870,947 |
| 2021-02-16 | $44.32 | $45.36 | $44.31 | $45.28 | $44.41 | 2,532,400 |
| 2021-02-12 | $43.55 | $44.46 | $43.53 | $44.37 | $43.52 | 1,973,643 |
| 2021-02-11 | $42.96 | $43.80 | $42.88 | $43.54 | $42.70 | 3,030,170 |
| 2021-02-10 | $43.46 | $43.55 | $42.24 | $43.04 | $42.21 | 3,233,048 |
| 2021-02-09 | $43.67 | $43.98 | $43.21 | $43.43 | $42.59 | 4,501,357 |
| 2021-02-08 | $43.94 | $44.14 | $43.30 | $43.61 | $42.77 | 2,719,501 |
| 2021-02-05 | $44.68 | $44.93 | $43.75 | $43.90 | $43.06 | 3,533,277 |
| 2021-02-04 | $41.85 | $43.33 | $41.20 | $42.66 | $41.84 | 3,403,335 |
| 2021-02-03 | $41.53 | $42.14 | $41.22 | $41.86 | $41.05 | 2,668,653 |
| 2021-02-02 | $41.28 | $41.86 | $41.08 | $41.49 | $40.69 | 2,451,351 |
| 2021-02-01 | $40.14 | $41.09 | $39.86 | $40.71 | $39.93 | 2,761,917 |
| 2021-01-29 | $39.93 | $40.39 | $39.38 | $39.86 | $39.09 | 3,686,822 |
| 2021-01-28 | $39.25 | $40.63 | $39.14 | $40.29 | $39.51 | 4,019,079 |
| 2021-01-27 | $38.83 | $38.87 | $36.54 | $38.69 | $37.95 | 5,413,581 |
| 2021-01-26 | $41.59 | $41.83 | $39.47 | $39.48 | $38.72 | 3,252,156 |
| 2021-01-25 | $41.66 | $41.85 | $40.09 | $41.30 | $40.51 | 4,729,569 |
| 2021-01-22 | $41.28 | $42.28 | $41.05 | $42.06 | $41.25 | 5,238,957 |
| 2021-01-21 | $43.79 | $44.36 | $41.33 | $41.65 | $40.85 | 6,190,580 |
| 2021-01-20 | $43.88 | $43.90 | $43.29 | $43.66 | $42.82 | 2,660,876 |
| 2021-01-19 | $43.70 | $43.81 | $42.90 | $43.53 | $42.69 | 2,507,927 |
| 2021-01-15 | $43.88 | $43.99 | $43.05 | $43.75 | $42.91 | 3,792,192 |
| 2021-01-14 | $44.31 | $44.74 | $44.06 | $44.21 | $43.36 | 2,113,071 |
| 2021-01-13 | $44.48 | $44.96 | $43.46 | $44.13 | $43.28 | 2,634,721 |
| 2021-01-12 | $43.50 | $44.85 | $43.08 | $44.58 | $43.72 | 4,506,458 |
| 2021-01-11 | $42.64 | $43.76 | $42.46 | $43.62 | $42.78 | 3,624,073 |
| 2021-01-08 | $42.52 | $43.33 | $42.17 | $43.25 | $42.42 | 4,667,516 |
| 2021-01-07 | $41.65 | $42.49 | $41.38 | $41.80 | $41.00 | 3,986,208 |
| 2021-01-06 | $39.32 | $41.51 | $38.99 | $41.07 | $40.28 | 4,991,444 |
| 2021-01-05 | $38.28 | $39.05 | $38.22 | $38.82 | $38.07 | 2,647,663 |
| 2021-01-04 | $38.87 | $39.20 | $38.09 | $38.35 | $37.61 | 3,693,717 |
| 2020-12-31 | $38.66 | $38.97 | $38.29 | $38.72 | $37.97 | 2,316,766 |
| 2020-12-30 | $38.19 | $38.69 | $38.01 | $38.44 | $37.70 | 3,396,803 |
| 2020-12-29 | $38.67 | $38.92 | $37.68 | $37.94 | $37.21 | 3,183,934 |
| 2020-12-28 | $39.37 | $39.57 | $38.32 | $38.35 | $37.61 | 2,516,496 |
| 2020-12-24 | $39.03 | $39.55 | $39.03 | $39.50 | $38.74 | 847,621 |
| 2020-12-23 | $39.11 | $39.54 | $39.11 | $39.18 | $38.43 | 2,330,783 |
| 2020-12-22 | $39.61 | $39.72 | $38.95 | $38.98 | $38.23 | 2,713,807 |
| 2020-12-21 | $38.66 | $39.62 | $38.32 | $39.55 | $38.79 | 2,894,338 |
| 2020-12-18 | $39.42 | $39.68 | $38.83 | $39.41 | $38.65 | 9,395,218 |
| 2020-12-17 | $39.33 | $39.70 | $39.21 | $39.68 | $38.92 | 4,322,032 |
| 2020-12-16 | $39.30 | $39.30 | $38.62 | $39.08 | $38.33 | 3,164,683 |
| 2020-12-15 | $39.24 | $39.32 | $38.24 | $39.22 | $38.47 | 3,789,059 |
| 2020-12-14 | $40.00 | $40.23 | $38.72 | $38.76 | $38.01 | 3,593,995 |
| 2020-12-11 | $38.31 | $38.70 | $38.06 | $38.39 | $37.65 | 3,131,011 |
| 2020-12-10 | $38.67 | $39.23 | $38.49 | $38.74 | $37.99 | 3,124,009 |
| 2020-12-09 | $38.47 | $39.37 | $38.46 | $39.01 | $38.26 | 3,293,831 |
| 2020-12-08 | $37.76 | $38.46 | $37.61 | $38.42 | $37.68 | 4,178,090 |
| 2020-12-07 | $38.49 | $38.78 | $37.84 | $37.94 | $37.21 | 3,012,869 |
| 2020-12-04 | $38.39 | $38.82 | $38.25 | $38.65 | $37.91 | 3,633,546 |
| 2020-12-03 | $38.16 | $38.62 | $37.86 | $38.21 | $37.47 | 2,874,223 |
| 2020-12-02 | $38.13 | $38.68 | $37.91 | $38.27 | $37.53 | 3,503,803 |
| 2020-12-01 | $38.70 | $39.44 | $38.24 | $38.31 | $37.57 | 3,355,883 |
| 2020-11-30 | $38.41 | $38.59 | $37.74 | $38.32 | $37.58 | 4,864,602 |
| 2020-11-27 | $38.54 | $38.97 | $38.32 | $38.41 | $37.67 | 1,368,518 |
| 2020-11-25 | $38.78 | $38.89 | $38.33 | $38.58 | $37.84 | 2,738,902 |
| 2020-11-24 | $38.16 | $39.01 | $37.91 | $38.90 | $38.15 | 4,358,182 |
| 2020-11-23 | $37.53 | $38.30 | $37.52 | $37.79 | $37.06 | 2,712,124 |
| 2020-11-20 | $36.94 | $37.27 | $36.85 | $37.16 | $36.44 | 2,536,475 |
| 2020-11-19 | $36.64 | $37.31 | $36.39 | $36.96 | $36.25 | 3,274,134 |
| 2020-11-18 | $37.24 | $37.54 | $36.69 | $36.69 | $35.98 | 2,329,434 |
| 2020-11-17 | $37.01 | $37.30 | $36.56 | $37.02 | $36.31 | 3,706,195 |
| 2020-11-16 | $36.90 | $37.57 | $36.34 | $37.43 | $36.71 | 3,498,139 |
| 2020-11-13 | $35.13 | $36.22 | $35.13 | $36.01 | $35.32 | 3,362,175 |
| 2020-11-12 | $36.34 | $36.34 | $34.87 | $35.06 | $34.39 | 3,750,481 |
| 2020-11-11 | $36.37 | $36.90 | $36.15 | $36.63 | $35.79 | 4,494,531 |
| 2020-11-10 | $34.75 | $36.39 | $34.75 | $36.23 | $35.40 | 6,713,314 |
| 2020-11-09 | $34.99 | $36.28 | $34.60 | $34.64 | $33.85 | 4,633,890 |
| 2020-11-06 | $34.19 | $34.39 | $33.62 | $33.70 | $32.93 | 2,576,803 |
| 2020-11-05 | $33.15 | $34.45 | $33.09 | $33.94 | $33.16 | 3,876,232 |
| 2020-11-04 | $32.96 | $33.39 | $32.11 | $32.78 | $32.03 | 3,832,378 |
| 2020-11-03 | $33.40 | $33.55 | $32.53 | $32.93 | $32.18 | 3,620,630 |
| 2020-11-02 | $33.28 | $33.84 | $33.10 | $33.48 | $32.71 | 3,722,347 |
| 2020-10-30 | $32.39 | $32.98 | $32.11 | $32.98 | $32.23 | 4,327,679 |
| 2020-10-29 | $31.60 | $32.69 | $31.54 | $32.50 | $31.76 | 3,935,998 |
| 2020-10-28 | $31.46 | $32.12 | $31.16 | $31.86 | $31.13 | 3,974,030 |
| 2020-10-27 | $32.78 | $32.84 | $32.33 | $32.34 | $31.60 | 2,268,415 |
| 2020-10-26 | $32.83 | $33.00 | $32.21 | $32.71 | $31.96 | 2,679,153 |
| 2020-10-23 | $33.15 | $33.50 | $33.04 | $33.17 | $32.41 | 3,552,384 |
| 2020-10-22 | $32.94 | $33.37 | $32.75 | $33.13 | $32.37 | 2,646,252 |
| 2020-10-21 | $33.10 | $33.29 | $32.73 | $32.90 | $32.15 | 3,451,405 |
| 2020-10-20 | $33.74 | $33.75 | $32.92 | $33.07 | $32.31 | 3,697,381 |
| 2020-10-19 | $34.26 | $34.54 | $33.19 | $33.52 | $32.75 | 5,716,511 |
| 2020-10-16 | $34.33 | $34.41 | $34.07 | $34.08 | $33.30 | 2,802,175 |
| 2020-10-15 | $33.18 | $34.10 | $33.18 | $33.99 | $33.21 | 3,035,106 |
| 2020-10-14 | $33.79 | $34.36 | $33.47 | $33.82 | $33.05 | 3,363,739 |
| 2020-10-13 | $33.31 | $33.77 | $33.01 | $33.70 | $32.93 | 5,405,359 |
| 2020-10-12 | $33.61 | $33.86 | $33.31 | $33.59 | $32.82 | 3,968,146 |
| 2020-10-09 | $32.45 | $33.69 | $32.29 | $33.43 | $32.67 | 5,323,332 |
| 2020-10-08 | $31.79 | $32.64 | $31.30 | $32.33 | $31.59 | 7,033,580 |
| 2020-10-07 | $30.41 | $31.08 | $30.37 | $30.53 | $29.83 | 5,575,586 |
| 2020-10-06 | $30.34 | $30.76 | $30.03 | $30.09 | $29.40 | 4,972,401 |
| 2020-10-05 | $29.77 | $30.28 | $29.77 | $30.11 | $29.42 | 5,166,316 |
| 2020-10-02 | $28.40 | $29.78 | $28.29 | $29.37 | $28.70 | 4,851,511 |
| 2020-10-01 | $28.88 | $29.31 | $28.61 | $28.68 | $28.02 | 4,918,397 |
| 2020-09-30 | $28.77 | $29.54 | $28.53 | $28.81 | $28.15 | 8,009,369 |
| 2020-09-29 | $28.77 | $29.02 | $28.49 | $28.59 | $27.94 | 1,972,054 |
| 2020-09-28 | $28.82 | $29.32 | $28.75 | $28.97 | $28.31 | 2,714,421 |
| 2020-09-25 | $27.37 | $28.54 | $27.31 | $28.38 | $27.73 | 2,556,320 |
| 2020-09-24 | $27.46 | $27.96 | $27.18 | $27.63 | $27.00 | 3,031,670 |
| 2020-09-23 | $27.91 | $28.31 | $27.39 | $27.46 | $26.83 | 4,874,210 |
| 2020-09-22 | $28.09 | $28.24 | $27.81 | $28.09 | $27.45 | 5,703,542 |
| 2020-09-21 | $28.19 | $28.52 | $27.92 | $28.22 | $27.57 | 6,130,210 |
| 2020-09-18 | $29.63 | $29.72 | $28.86 | $28.99 | $28.33 | 7,175,644 |
| 2020-09-17 | $28.90 | $29.76 | $28.74 | $29.58 | $28.90 | 5,728,463 |
| 2020-09-16 | $29.59 | $29.96 | $29.14 | $29.23 | $28.56 | 5,771,304 |
| 2020-09-15 | $29.06 | $29.69 | $29.03 | $29.45 | $28.78 | 3,128,210 |
| 2020-09-14 | $29.11 | $29.43 | $28.85 | $28.97 | $28.31 | 3,917,858 |
| 2020-09-11 | $29.34 | $29.45 | $28.93 | $29.02 | $28.36 | 3,131,393 |
| 2020-09-10 | $28.72 | $29.26 | $28.69 | $29.14 | $28.47 | 4,137,964 |
| 2020-09-09 | $28.54 | $29.41 | $28.51 | $28.74 | $28.08 | 2,817,967 |
| 2020-09-08 | $29.07 | $29.07 | $28.23 | $28.30 | $27.65 | 4,213,521 |
| 2020-09-04 | $29.80 | $30.12 | $29.06 | $29.32 | $28.65 | 5,136,770 |
| 2020-09-03 | $29.92 | $30.21 | $29.11 | $29.41 | $28.74 | 3,801,120 |
| 2020-09-02 | $29.33 | $30.19 | $29.12 | $30.13 | $29.44 | 3,610,156 |
| 2020-09-01 | $28.58 | $29.45 | $28.42 | $29.44 | $28.77 | 3,806,206 |
| 2020-08-31 | $29.43 | $29.43 | $28.53 | $28.55 | $27.90 | 3,974,808 |
| 2020-08-28 | $29.40 | $29.82 | $29.13 | $29.52 | $28.85 | 3,206,258 |
| 2020-08-27 | $29.24 | $29.45 | $29.06 | $29.29 | $28.62 | 1,791,335 |
| 2020-08-26 | $28.65 | $29.28 | $28.43 | $29.23 | $28.56 | 2,458,279 |
| 2020-08-25 | $28.70 | $29.17 | $28.61 | $28.65 | $27.99 | 2,343,959 |
| 2020-08-24 | $28.87 | $28.98 | $28.20 | $28.54 | $27.89 | 4,409,533 |
| 2020-08-21 | $28.64 | $28.70 | $28.02 | $28.44 | $27.79 | 6,864,286 |
| 2020-08-20 | $28.25 | $28.80 | $28.17 | $28.80 | $28.14 | 4,583,464 |
| 2020-08-19 | $28.15 | $28.61 | $28.00 | $28.56 | $27.91 | 5,122,041 |
| 2020-08-18 | $27.85 | $28.42 | $27.81 | $28.40 | $27.75 | 3,124,710 |
| 2020-08-17 | $27.89 | $28.14 | $27.33 | $27.77 | $27.14 | 9,249,371 |
| 2020-08-14 | $26.75 | $28.11 | $26.56 | $27.87 | $27.23 | 5,367,304 |
| 2020-08-13 | $26.33 | $27.00 | $26.08 | $26.92 | $26.30 | 9,040,551 |
| 2020-08-12 | $27.20 | $27.30 | $26.13 | $26.36 | $25.63 | 5,141,333 |
| 2020-08-11 | $25.89 | $27.03 | $25.75 | $26.78 | $26.04 | 8,120,089 |
| 2020-08-10 | $25.04 | $25.63 | $24.98 | $25.42 | $24.72 | 8,355,810 |
| 2020-08-07 | $25.34 | $25.50 | $24.83 | $25.32 | $24.62 | 7,459,980 |
| 2020-08-06 | $26.88 | $27.25 | $25.22 | $25.42 | $24.72 | 11,668,159 |
| 2020-08-05 | $29.00 | $29.14 | $28.55 | $28.55 | $27.76 | 5,503,616 |
| 2020-08-04 | $28.50 | $29.00 | $28.43 | $28.71 | $27.92 | 4,663,450 |
| 2020-08-03 | $28.78 | $28.90 | $28.47 | $28.52 | $27.73 | 3,600,622 |
| 2020-07-31 | $28.40 | $28.70 | $28.02 | $28.56 | $27.77 | 7,305,092 |
| 2020-07-30 | $28.22 | $28.53 | $27.79 | $28.48 | $27.70 | 3,312,088 |
| 2020-07-29 | $28.13 | $28.83 | $28.13 | $28.81 | $28.02 | 2,840,177 |
| 2020-07-28 | $28.66 | $28.76 | $28.13 | $28.19 | $27.41 | 3,500,633 |
| 2020-07-27 | $28.56 | $29.00 | $28.48 | $28.81 | $28.02 | 2,683,094 |
| 2020-07-24 | $28.74 | $28.81 | $28.31 | $28.52 | $27.73 | 1,877,399 |
| 2020-07-23 | $28.47 | $28.92 | $28.33 | $28.67 | $27.88 | 2,428,155 |
| 2020-07-22 | $28.04 | $28.68 | $28.04 | $28.66 | $27.87 | 1,954,346 |
| 2020-07-21 | $27.86 | $28.45 | $27.86 | $28.35 | $27.57 | 3,064,249 |
| 2020-07-20 | $28.13 | $28.26 | $27.72 | $27.72 | $26.96 | 1,677,290 |
| 2020-07-17 | $28.06 | $28.43 | $27.75 | $28.35 | $27.57 | 2,703,660 |
| 2020-07-16 | $27.75 | $28.26 | $27.72 | $27.92 | $27.15 | 1,977,322 |
| 2020-07-15 | $27.86 | $28.05 | $27.42 | $27.94 | $27.17 | 2,994,244 |
| 2020-07-14 | $26.67 | $27.24 | $26.51 | $27.08 | $26.33 | 8,445,567 |
| 2020-07-13 | $27.11 | $27.18 | $26.60 | $26.84 | $26.10 | 2,782,076 |
| 2020-07-10 | $25.83 | $26.62 | $25.70 | $26.62 | $25.89 | 2,464,116 |
| 2020-07-09 | $26.03 | $26.06 | $25.44 | $25.75 | $25.04 | 4,392,191 |
| 2020-07-08 | $27.08 | $27.13 | $25.44 | $25.86 | $25.15 | 5,560,406 |
| 2020-07-07 | $27.27 | $27.27 | $26.90 | $27.14 | $26.39 | 5,931,785 |
| 2020-07-06 | $28.22 | $28.22 | $27.08 | $27.53 | $26.77 | 3,668,323 |
| 2020-07-02 | $27.38 | $28.11 | $27.38 | $27.57 | $26.81 | 3,766,400 |
| 2020-07-01 | $26.95 | $27.40 | $26.46 | $27.04 | $26.29 | 4,840,108 |
| 2020-06-30 | $26.12 | $27.08 | $25.80 | $26.79 | $26.05 | 4,590,513 |
| 2020-06-29 | $26.35 | $26.63 | $26.04 | $26.14 | $25.42 | 3,931,027 |
| 2020-06-26 | $26.11 | $26.16 | $25.54 | $25.92 | $25.21 | 4,319,174 |
| 2020-06-25 | $25.98 | $26.37 | $25.72 | $26.20 | $25.48 | 5,600,253 |
| 2020-06-24 | $26.87 | $26.92 | $26.03 | $26.07 | $25.35 | 3,985,045 |
| 2020-06-23 | $27.84 | $27.91 | $27.37 | $27.42 | $26.66 | 3,022,677 |
| 2020-06-22 | $26.97 | $27.65 | $26.51 | $27.58 | $26.82 | 3,936,684 |
| 2020-06-19 | $27.99 | $27.99 | $26.73 | $27.13 | $26.38 | 6,693,080 |
| 2020-06-18 | $27.35 | $27.57 | $27.21 | $27.48 | $26.72 | 4,347,217 |
| 2020-06-17 | $27.77 | $27.89 | $27.07 | $27.35 | $26.60 | 5,295,315 |
| 2020-06-16 | $28.38 | $28.72 | $27.45 | $27.82 | $27.05 | 8,797,086 |
| 2020-06-15 | $26.74 | $27.11 | $26.52 | $26.77 | $26.03 | 5,109,026 |
| 2020-06-12 | $28.44 | $28.49 | $27.20 | $27.54 | $26.78 | 3,843,910 |
| 2020-06-11 | $28.43 | $28.44 | $27.02 | $27.10 | $26.35 | 5,928,473 |
| 2020-06-10 | $29.48 | $30.13 | $29.14 | $29.14 | $28.34 | 4,184,275 |
| 2020-06-09 | $29.64 | $29.97 | $29.08 | $29.59 | $28.77 | 5,365,186 |
| 2020-06-08 | $29.69 | $30.82 | $29.31 | $30.01 | $29.18 | 4,850,418 |
| 2020-06-05 | $31.00 | $31.69 | $30.49 | $30.65 | $29.81 | 4,189,366 |
| 2020-06-04 | $28.80 | $30.18 | $28.63 | $30.17 | $29.34 | 6,759,105 |
| 2020-06-03 | $28.17 | $28.95 | $28.15 | $28.50 | $27.71 | 3,287,741 |
| 2020-06-02 | $26.93 | $28.03 | $26.75 | $28.01 | $27.24 | 4,302,508 |
| 2020-06-01 | $27.10 | $27.25 | $26.50 | $26.82 | $26.08 | 3,167,105 |
| 2020-05-29 | $26.73 | $27.43 | $26.71 | $27.31 | $26.56 | 6,293,721 |
| 2020-05-28 | $26.26 | $27.47 | $25.92 | $26.99 | $26.25 | 4,069,204 |
| 2020-05-27 | $25.89 | $26.18 | $25.46 | $25.80 | $25.09 | 5,831,009 |
| 2020-05-26 | $25.43 | $26.06 | $25.20 | $25.64 | $24.93 | 3,786,768 |
| 2020-05-22 | $24.50 | $24.67 | $24.25 | $24.54 | $23.86 | 3,830,587 |
| 2020-05-21 | $24.94 | $25.48 | $24.51 | $24.55 | $23.87 | 4,020,182 |
| 2020-05-20 | $24.68 | $25.61 | $24.65 | $25.09 | $24.40 | 4,719,583 |
| 2020-05-19 | $24.11 | $24.38 | $23.59 | $23.99 | $23.33 | 6,195,910 |
| 2020-05-18 | $23.69 | $24.28 | $23.04 | $24.01 | $23.35 | 5,834,642 |
| 2020-05-15 | $23.20 | $23.27 | $22.62 | $22.77 | $22.14 | 3,601,235 |
| 2020-05-14 | $22.77 | $23.36 | $22.38 | $23.32 | $22.68 | 3,356,618 |
| 2020-05-13 | $23.15 | $23.40 | $22.38 | $23.27 | $22.50 | 4,581,490 |
| 2020-05-12 | $24.29 | $24.45 | $23.22 | $23.25 | $22.48 | 4,880,063 |
| 2020-05-11 | $25.10 | $25.15 | $24.29 | $24.38 | $23.58 | 6,871,078 |
| 2020-05-08 | $26.72 | $26.97 | $25.46 | $25.98 | $25.12 | 4,765,134 |
| 2020-05-07 | $25.97 | $27.25 | $25.97 | $26.45 | $25.58 | 4,475,307 |
| 2020-05-06 | $26.19 | $26.73 | $25.01 | $25.01 | $24.19 | 3,304,323 |
| 2020-05-05 | $25.40 | $26.51 | $25.21 | $26.18 | $25.32 | 2,412,336 |
| 2020-05-04 | $25.15 | $25.46 | $24.82 | $25.42 | $24.58 | 4,121,594 |
| 2020-05-01 | $25.83 | $25.83 | $25.09 | $25.49 | $24.65 | 2,457,553 |
| 2020-04-30 | $26.70 | $26.70 | $25.86 | $26.19 | $25.33 | 2,678,337 |
| 2020-04-29 | $26.82 | $27.26 | $26.46 | $27.05 | $26.16 | 2,008,794 |
| 2020-04-28 | $26.15 | $26.52 | $25.81 | $26.19 | $25.33 | 3,812,760 |
| 2020-04-27 | $26.33 | $26.56 | $25.51 | $25.56 | $24.72 | 4,908,795 |
| 2020-04-24 | $25.58 | $26.68 | $25.38 | $26.27 | $25.40 | 3,851,302 |
| 2020-04-23 | $25.28 | $25.84 | $25.01 | $25.40 | $24.56 | 2,754,488 |
| 2020-04-22 | $24.75 | $25.22 | $24.29 | $24.94 | $24.12 | 3,936,727 |
| 2020-04-21 | $24.01 | $24.95 | $23.86 | $24.27 | $23.47 | 5,773,931 |
| 2020-04-20 | $25.86 | $25.86 | $24.57 | $24.63 | $23.82 | 4,242,479 |
| 2020-04-17 | $25.94 | $26.32 | $24.92 | $25.51 | $24.67 | 5,696,891 |
| 2020-04-16 | $25.38 | $25.74 | $24.58 | $25.16 | $24.33 | 2,663,490 |
| 2020-04-15 | $26.07 | $26.15 | $24.62 | $25.51 | $24.67 | 2,927,130 |
| 2020-04-14 | $27.59 | $27.85 | $26.04 | $26.44 | $25.57 | 2,850,224 |
| 2020-04-13 | $27.32 | $27.49 | $25.90 | $26.56 | $25.68 | 3,453,852 |
| 2020-04-09 | $26.20 | $28.07 | $26.20 | $27.93 | $27.01 | 6,076,944 |
| 2020-04-08 | $24.55 | $26.17 | $24.41 | $26.05 | $25.19 | 4,231,791 |
| 2020-04-07 | $25.00 | $25.93 | $24.35 | $24.53 | $23.72 | 5,777,108 |
| 2020-04-06 | $23.50 | $24.57 | $23.22 | $24.26 | $23.46 | 6,132,496 |
| 2020-04-03 | $22.21 | $23.05 | $22.12 | $22.62 | $21.87 | 5,961,093 |
| 2020-04-02 | $22.85 | $23.43 | $21.82 | $22.24 | $21.51 | 6,302,004 |
| 2020-04-01 | $23.25 | $23.60 | $22.35 | $22.51 | $21.77 | 6,706,559 |
| 2020-03-31 | $24.23 | $24.57 | $23.35 | $23.50 | $22.73 | 4,090,365 |
| 2020-03-30 | $23.28 | $24.32 | $22.91 | $24.09 | $23.30 | 4,469,470 |
| 2020-03-27 | $23.11 | $24.81 | $22.67 | $23.21 | $22.45 | 4,538,768 |
| 2020-03-26 | $23.11 | $24.85 | $22.89 | $24.14 | $23.34 | 7,085,625 |
| 2020-03-25 | $22.75 | $25.14 | $22.14 | $23.40 | $22.63 | 5,823,547 |
| 2020-03-24 | $23.01 | $23.97 | $21.50 | $22.33 | $21.59 | 8,300,713 |
| 2020-03-23 | $22.22 | $23.53 | $21.42 | $21.92 | $21.20 | 8,693,037 |
| 2020-03-20 | $23.20 | $23.24 | $21.11 | $22.53 | $21.79 | 10,607,104 |
| 2020-03-19 | $21.18 | $24.80 | $20.54 | $23.26 | $22.49 | 5,291,444 |
| 2020-03-18 | $21.08 | $23.40 | $20.38 | $21.57 | $20.86 | 7,148,956 |
| 2020-03-17 | $21.23 | $24.14 | $20.72 | $22.67 | $21.92 | 7,555,337 |
| 2020-03-16 | $21.51 | $23.34 | $20.57 | $20.74 | $20.06 | 6,308,290 |
| 2020-03-13 | $23.83 | $25.00 | $21.55 | $24.82 | $24.00 | 7,214,527 |
| 2020-03-12 | $22.87 | $24.95 | $22.26 | $22.34 | $21.60 | 6,445,034 |
| 2020-03-11 | $25.01 | $25.66 | $24.45 | $25.00 | $24.18 | 6,382,325 |
| 2020-03-10 | $24.40 | $25.99 | $23.88 | $25.91 | $25.06 | 6,696,229 |
| 2020-03-09 | $23.28 | $24.32 | $22.87 | $23.07 | $22.31 | 7,758,588 |
| 2020-03-06 | $26.52 | $26.58 | $24.92 | $25.30 | $24.47 | 5,842,807 |
| 2020-03-05 | $28.00 | $28.43 | $27.16 | $27.31 | $26.41 | 3,974,261 |
| 2020-03-04 | $28.19 | $28.92 | $27.81 | $28.90 | $27.95 | 6,341,446 |
| 2020-03-03 | $28.48 | $29.26 | $27.49 | $27.92 | $27.00 | 8,503,866 |
| 2020-03-02 | $27.27 | $28.26 | $26.86 | $28.24 | $27.31 | 7,440,084 |
| 2020-02-28 | $26.53 | $27.20 | $25.86 | $27.20 | $26.18 | 9,732,676 |
| 2020-02-27 | $28.12 | $28.67 | $27.24 | $27.29 | $26.27 | 4,702,513 |
| 2020-02-26 | $28.41 | $29.33 | $28.32 | $28.50 | $27.43 | 4,157,892 |
| 2020-02-25 | $30.62 | $30.82 | $28.23 | $28.38 | $27.32 | 5,045,609 |
| 2020-02-24 | $30.47 | $30.89 | $30.27 | $30.66 | $29.51 | 3,441,322 |
| 2020-02-21 | $31.35 | $31.67 | $31.18 | $31.22 | $30.05 | 3,955,168 |
| 2020-02-20 | $31.37 | $32.08 | $31.32 | $31.57 | $30.39 | 2,460,271 |
| 2020-02-19 | $31.40 | $31.80 | $31.22 | $31.52 | $30.34 | 3,042,628 |
| 2020-02-18 | $30.68 | $31.48 | $30.61 | $31.40 | $30.23 | 3,524,721 |
| 2020-02-14 | $30.66 | $30.93 | $30.58 | $30.71 | $29.56 | 3,895,483 |
| 2020-02-13 | $30.68 | $31.04 | $30.46 | $30.60 | $29.46 | 4,542,977 |
| 2020-02-12 | $30.74 | $31.09 | $30.65 | $30.94 | $29.78 | 3,023,390 |
| 2020-02-11 | $30.66 | $31.35 | $30.41 | $30.51 | $29.37 | 3,705,408 |
| 2020-02-10 | $30.74 | $31.02 | $30.47 | $30.60 | $29.46 | 3,416,571 |
| 2020-02-07 | $31.41 | $31.43 | $30.80 | $31.04 | $29.88 | 3,716,132 |
| 2020-02-06 | $32.00 | $32.07 | $31.30 | $31.59 | $30.41 | 6,383,642 |
| 2020-02-05 | $30.32 | $31.71 | $29.69 | $31.71 | $30.52 | 5,745,325 |
| 2020-02-04 | $30.61 | $31.11 | $30.05 | $30.95 | $29.79 | 5,853,408 |
| 2020-02-03 | $29.06 | $30.26 | $28.82 | $30.12 | $28.99 | 9,448,596 |
| 2020-01-31 | $28.78 | $29.15 | $28.46 | $28.92 | $27.84 | 6,788,289 |
| 2020-01-30 | $27.94 | $29.45 | $27.60 | $29.24 | $28.15 | 9,762,210 |
| 2020-01-29 | $27.55 | $27.99 | $27.51 | $27.80 | $26.76 | 3,499,636 |
| 2020-01-28 | $27.30 | $27.58 | $27.00 | $27.56 | $26.53 | 5,618,817 |
| 2020-01-27 | $27.23 | $27.53 | $26.97 | $27.16 | $26.14 | 4,195,039 |
| 2020-01-24 | $28.31 | $28.36 | $27.71 | $27.95 | $26.91 | 4,996,225 |
| 2020-01-23 | $28.01 | $28.51 | $27.51 | $28.45 | $27.39 | 4,139,420 |
| 2020-01-22 | $27.82 | $28.25 | $27.50 | $28.16 | $27.11 | 8,672,917 |
| 2020-01-21 | $28.06 | $28.35 | $27.71 | $27.82 | $26.78 | 5,514,015 |
| 2020-01-17 | $28.46 | $28.63 | $27.63 | $28.30 | $27.24 | 8,605,261 |
| 2020-01-16 | $28.77 | $29.26 | $28.53 | $29.22 | $28.13 | 5,847,915 |
| 2020-01-15 | $28.65 | $28.89 | $28.48 | $28.68 | $27.61 | 6,336,835 |
| 2020-01-14 | $28.56 | $28.79 | $28.30 | $28.64 | $27.57 | 5,370,612 |
| 2020-01-13 | $28.34 | $28.60 | $28.16 | $28.58 | $27.51 | 4,735,076 |
| 2020-01-10 | $28.81 | $28.93 | $28.32 | $28.35 | $27.29 | 4,498,745 |
| 2020-01-09 | $28.80 | $28.85 | $28.38 | $28.73 | $27.66 | 3,703,180 |
| 2020-01-08 | $28.50 | $28.78 | $28.10 | $28.70 | $27.63 | 3,684,512 |
| 2020-01-07 | $28.31 | $28.72 | $28.17 | $28.47 | $27.41 | 6,014,801 |
| 2020-01-06 | $28.08 | $28.50 | $27.98 | $28.36 | $27.30 | 6,972,781 |
| 2020-01-03 | $28.42 | $28.90 | $28.36 | $28.40 | $27.34 | 5,611,370 |
| 2020-01-02 | $29.81 | $29.81 | $28.72 | $28.74 | $27.67 | 6,896,143 |
| 2019-12-31 | $28.85 | $29.59 | $28.81 | $29.56 | $28.45 | 3,414,469 |
| 2019-12-30 | $29.13 | $29.23 | $28.79 | $28.86 | $27.78 | 2,795,600 |
| 2019-12-27 | $29.20 | $29.28 | $28.98 | $29.14 | $28.05 | 2,738,249 |
| 2019-12-26 | $28.68 | $29.20 | $28.63 | $29.19 | $28.10 | 2,599,316 |
| 2019-12-24 | $28.60 | $29.04 | $28.38 | $28.81 | $27.73 | 1,698,400 |
| 2019-12-23 | $28.19 | $28.75 | $28.10 | $28.66 | $27.59 | 5,970,770 |
| 2019-12-20 | $27.68 | $28.25 | $27.44 | $28.18 | $27.13 | 30,573,884 |
| 2019-12-19 | $27.74 | $28.27 | $27.46 | $27.71 | $26.67 | 11,975,072 |
| 2019-12-18 | $26.71 | $27.94 | $26.49 | $27.82 | $26.78 | 13,868,959 |
| 2019-12-17 | $27.26 | $27.55 | $26.58 | $26.77 | $25.77 | 9,227,942 |
| 2019-12-16 | $26.94 | $27.56 | $26.85 | $27.55 | $26.52 | 9,527,411 |
| 2019-12-13 | $26.98 | $27.15 | $26.46 | $26.49 | $25.50 | 6,268,809 |
| 2019-12-12 | $26.12 | $27.08 | $26.00 | $26.98 | $25.97 | 4,930,212 |
| 2019-12-11 | $25.89 | $26.27 | $25.83 | $26.20 | $25.22 | 5,132,418 |
| 2019-12-10 | $25.69 | $25.88 | $25.42 | $25.87 | $24.90 | 5,134,623 |
| 2019-12-09 | $25.47 | $26.13 | $25.40 | $25.77 | $24.81 | 6,603,516 |
| 2019-12-06 | $25.00 | $25.56 | $24.94 | $25.26 | $24.32 | 5,835,801 |
| 2019-12-05 | $24.97 | $25.09 | $24.10 | $24.82 | $23.89 | 7,850,801 |
| 2019-12-04 | $24.90 | $25.21 | $24.62 | $24.84 | $23.91 | 13,263,037 |
| 2019-12-03 | $24.82 | $24.87 | $24.30 | $24.65 | $23.73 | 8,687,853 |
| 2019-12-02 | $26.03 | $26.14 | $25.04 | $25.18 | $24.24 | 7,236,513 |
| 2019-11-29 | $25.97 | $26.08 | $25.55 | $26.02 | $25.05 | 8,233,114 |
| 2019-11-27 | $25.77 | $26.22 | $25.68 | $26.05 | $25.08 | 6,745,579 |
| 2019-11-26 | $25.78 | $26.21 | $25.70 | $25.88 | $24.79 | 7,586,540 |
| 2019-11-25 | $25.74 | $26.11 | $25.65 | $25.93 | $24.84 | 6,144,499 |
| 2019-11-22 | $25.03 | $25.58 | $25.03 | $25.54 | $24.46 | 11,218,404 |
| 2019-11-21 | $24.97 | $25.41 | $24.93 | $25.11 | $24.05 | 4,196,405 |
| 2019-11-20 | $25.62 | $25.70 | $24.92 | $24.98 | $23.93 | 4,536,017 |
| 2019-11-19 | $25.55 | $25.93 | $25.31 | $25.70 | $24.62 | 4,157,923 |
| 2019-11-18 | $25.50 | $25.77 | $25.36 | $25.48 | $24.41 | 4,656,626 |
| 2019-11-15 | $26.57 | $26.62 | $25.44 | $25.48 | $24.41 | 4,820,132 |
| 2019-11-14 | $25.71 | $26.86 | $25.71 | $26.38 | $25.27 | 7,277,176 |
| 2019-11-13 | $26.50 | $26.54 | $25.46 | $25.72 | $24.64 | 3,782,880 |
| 2019-11-12 | $26.93 | $27.24 | $26.53 | $26.72 | $25.59 | 4,665,473 |
| 2019-11-11 | $26.04 | $26.74 | $25.69 | $26.74 | $25.61 | 3,260,092 |
| 2019-11-08 | $26.10 | $26.36 | $25.91 | $26.20 | $25.10 | 2,999,502 |
| 2019-11-07 | $26.47 | $26.48 | $26.12 | $26.15 | $25.05 | 4,555,409 |
| 2019-11-06 | $25.82 | $26.32 | $25.72 | $26.13 | $25.03 | 6,596,801 |
| 2019-11-05 | $25.48 | $26.03 | $24.76 | $25.66 | $24.58 | 8,243,130 |
| 2019-11-04 | $26.17 | $26.42 | $25.65 | $25.74 | $24.65 | 8,324,583 |
| 2019-11-01 | $26.18 | $26.60 | $25.51 | $26.18 | $25.08 | 10,087,634 |
| 2019-10-31 | $26.50 | $27.48 | $25.25 | $26.38 | $25.27 | 7,305,138 |
| 2019-10-30 | $27.05 | $27.59 | $26.91 | $27.48 | $26.32 | 5,993,468 |
| 2019-10-29 | $26.51 | $27.24 | $26.42 | $26.78 | $25.65 | 2,837,552 |
| 2019-10-28 | $26.79 | $27.14 | $26.60 | $26.77 | $25.64 | 2,944,218 |
| 2019-10-25 | $26.37 | $26.96 | $26.24 | $26.73 | $25.60 | 2,676,918 |
| 2019-10-24 | $25.63 | $26.55 | $25.50 | $26.37 | $25.26 | 5,409,122 |
| 2019-10-23 | $25.89 | $26.02 | $25.22 | $25.61 | $24.53 | 4,140,244 |
| 2019-10-22 | $25.51 | $26.05 | $25.23 | $25.98 | $24.88 | 4,168,435 |
| 2019-10-21 | $26.29 | $26.58 | $25.43 | $25.50 | $24.42 | 3,323,084 |
| 2019-10-18 | $26.60 | $26.64 | $25.64 | $26.04 | $24.94 | 4,342,988 |
| 2019-10-17 | $27.05 | $27.21 | $26.66 | $26.77 | $25.64 | 2,196,617 |
| 2019-10-16 | $26.35 | $27.23 | $26.29 | $26.87 | $25.74 | 3,024,537 |
| 2019-10-15 | $26.22 | $27.09 | $26.07 | $26.70 | $25.57 | 3,828,571 |
| 2019-10-14 | $26.40 | $26.77 | $26.20 | $26.33 | $25.22 | 3,123,734 |
| 2019-10-11 | $26.10 | $27.12 | $25.99 | $26.66 | $25.54 | 4,588,210 |
| 2019-10-10 | $26.17 | $26.72 | $25.71 | $25.73 | $24.65 | 3,011,116 |
| 2019-10-09 | $26.79 | $26.83 | $25.74 | $26.17 | $25.07 | 3,918,581 |
| 2019-10-08 | $25.64 | $26.43 | $25.59 | $26.22 | $25.11 | 6,226,589 |
| 2019-10-07 | $26.00 | $26.47 | $25.73 | $26.00 | $24.90 | 5,475,018 |
| 2019-10-04 | $27.00 | $27.04 | $25.80 | $25.89 | $24.80 | 4,890,513 |
| 2019-10-03 | $26.91 | $27.16 | $26.51 | $26.88 | $25.75 | 3,623,455 |
| 2019-10-02 | $27.15 | $27.67 | $26.62 | $26.94 | $25.80 | 5,328,899 |
| 2019-10-01 | $28.03 | $28.38 | $27.23 | $27.55 | $26.39 | 5,864,914 |
| 2019-09-30 | $27.90 | $28.35 | $27.76 | $28.00 | $26.82 | 6,270,464 |
| 2019-09-27 | $27.55 | $28.23 | $27.31 | $27.80 | $26.63 | 4,553,784 |
| 2019-09-26 | $28.11 | $28.20 | $27.49 | $27.64 | $26.47 | 3,534,496 |
| 2019-09-25 | $28.22 | $28.50 | $27.77 | $28.20 | $27.01 | 3,155,195 |
| 2019-09-24 | $28.71 | $28.99 | $27.96 | $28.24 | $27.05 | 2,891,613 |
| 2019-09-23 | $28.64 | $29.00 | $28.45 | $28.88 | $27.66 | 3,316,608 |
| 2019-09-20 | $29.35 | $29.57 | $28.85 | $28.92 | $27.70 | 6,883,232 |
| 2019-09-19 | $29.26 | $29.71 | $29.06 | $29.14 | $27.91 | 3,232,545 |
| 2019-09-18 | $28.75 | $29.46 | $28.75 | $29.15 | $27.92 | 3,614,793 |
| 2019-09-17 | $29.32 | $29.47 | $28.96 | $28.98 | $27.76 | 5,334,173 |
| 2019-09-16 | $30.05 | $30.06 | $28.84 | $29.40 | $28.16 | 3,300,655 |
| 2019-09-13 | $30.04 | $30.35 | $29.90 | $30.12 | $28.85 | 4,919,487 |
| 2019-09-12 | $29.50 | $30.09 | $28.90 | $29.90 | $28.64 | 7,967,629 |
| 2019-09-11 | $28.50 | $29.30 | $28.11 | $29.27 | $28.04 | 3,033,500 |
| 2019-09-10 | $28.70 | $29.13 | $28.14 | $28.56 | $27.36 | 3,682,943 |
| 2019-09-09 | $28.35 | $28.82 | $28.02 | $28.75 | $27.54 | 4,660,973 |
| 2019-09-06 | $28.45 | $28.81 | $27.89 | $28.39 | $27.19 | 5,140,041 |
| 2019-09-05 | $28.74 | $28.99 | $27.95 | $28.46 | $27.26 | 4,972,729 |
| 2019-09-04 | $28.62 | $28.84 | $28.17 | $28.43 | $27.23 | 2,965,192 |
| 2019-09-03 | $28.99 | $29.10 | $28.00 | $28.23 | $27.04 | 3,307,501 |
| 2019-08-30 | $30.00 | $30.03 | $29.26 | $29.32 | $28.08 | 5,270,156 |
| 2019-08-29 | $29.55 | $30.23 | $29.52 | $29.71 | $28.46 | 3,135,601 |
| 2019-08-28 | $28.48 | $29.53 | $28.31 | $29.17 | $27.94 | 5,077,859 |
| 2019-08-27 | $29.15 | $29.43 | $28.54 | $28.73 | $27.52 | 3,528,683 |
| 2019-08-26 | $29.35 | $29.48 | $28.67 | $29.02 | $27.80 | 3,479,870 |
| 2019-08-23 | $29.80 | $30.16 | $28.81 | $29.05 | $27.83 | 4,222,239 |
| 2019-08-22 | $30.78 | $30.95 | $30.21 | $30.29 | $29.01 | 3,351,355 |
| 2019-08-21 | $30.30 | $30.98 | $30.28 | $30.58 | $29.29 | 2,815,386 |
| 2019-08-20 | $30.62 | $30.68 | $30.09 | $30.26 | $28.98 | 3,073,736 |
| 2019-08-19 | $30.75 | $30.84 | $30.25 | $30.57 | $29.28 | 4,207,252 |
| 2019-08-16 | $28.69 | $30.31 | $28.56 | $30.24 | $28.97 | 4,285,068 |
| 2019-08-15 | $28.93 | $29.23 | $27.93 | $28.42 | $27.22 | 3,561,576 |
| 2019-08-14 | $29.12 | $29.36 | $28.28 | $28.34 | $27.15 | 4,580,051 |
| 2019-08-13 | $29.33 | $30.15 | $29.19 | $29.60 | $28.35 | 6,858,183 |
| 2019-08-12 | $31.49 | $31.83 | $29.51 | $29.63 | $28.38 | 8,225,347 |
| 2019-08-09 | $31.94 | $32.00 | $31.22 | $31.63 | $30.30 | 4,761,614 |
| 2019-08-08 | $30.71 | $31.79 | $30.67 | $31.61 | $30.28 | 3,962,550 |
| 2019-08-07 | $29.58 | $30.83 | $29.43 | $30.64 | $29.35 | 4,925,218 |
| 2019-08-06 | $30.06 | $30.22 | $29.47 | $30.05 | $28.78 | 5,355,879 |
| 2019-08-05 | $30.63 | $30.97 | $29.64 | $29.90 | $28.64 | 5,552,538 |
| 2019-08-02 | $30.94 | $31.54 | $30.85 | $31.46 | $30.13 | 7,305,783 |
| 2019-08-01 | $29.50 | $32.78 | $29.31 | $31.25 | $29.93 | 11,564,155 |
| 2019-07-31 | $29.10 | $30.15 | $28.71 | $29.50 | $28.26 | 7,662,047 |
| 2019-07-30 | $28.00 | $29.29 | $27.80 | $29.13 | $27.90 | 7,142,273 |
| 2019-07-29 | $28.36 | $28.95 | $28.32 | $28.78 | $27.44 | 6,245,243 |
| 2019-07-26 | $27.72 | $28.53 | $27.65 | $28.48 | $27.16 | 3,052,703 |
| 2019-07-25 | $28.10 | $28.40 | $27.75 | $28.02 | $26.72 | 3,532,155 |
| 2019-07-24 | $27.77 | $28.52 | $27.63 | $28.32 | $27.01 | 2,311,843 |
| 2019-07-23 | $27.65 | $28.48 | $27.45 | $28.12 | $26.81 | 2,921,396 |
| 2019-07-22 | $27.34 | $27.85 | $27.21 | $27.76 | $26.47 | 2,546,126 |
| 2019-07-19 | $26.79 | $27.48 | $26.64 | $27.39 | $26.12 | 4,694,910 |
| 2019-07-18 | $26.58 | $26.98 | $26.41 | $26.65 | $25.41 | 3,035,241 |
| 2019-07-17 | $27.60 | $27.71 | $26.85 | $26.88 | $25.63 | 3,999,305 |
| 2019-07-16 | $27.93 | $28.50 | $27.72 | $27.86 | $26.57 | 3,735,879 |
| 2019-07-15 | $27.41 | $28.27 | $27.40 | $28.08 | $26.78 | 3,443,097 |
| 2019-07-12 | $26.42 | $27.73 | $26.26 | $27.60 | $26.32 | 5,154,558 |
| 2019-07-11 | $26.55 | $26.80 | $25.96 | $26.43 | $25.20 | 6,066,191 |
| 2019-07-10 | $26.81 | $27.00 | $26.44 | $26.50 | $25.27 | 5,133,693 |
| 2019-07-09 | $27.47 | $27.77 | $26.83 | $26.99 | $25.74 | 5,286,013 |
| 2019-07-08 | $28.39 | $28.39 | $27.64 | $27.77 | $26.48 | 3,478,698 |
| 2019-07-05 | $28.45 | $29.32 | $28.26 | $28.64 | $27.31 | 2,888,235 |
| 2019-07-03 | $28.78 | $28.90 | $28.20 | $28.80 | $27.46 | 2,234,906 |
| 2019-07-02 | $29.50 | $29.60 | $28.14 | $28.99 | $27.64 | 5,438,576 |
| 2019-07-01 | $29.58 | $30.75 | $28.95 | $29.68 | $28.30 | 5,290,363 |
| 2019-06-28 | $29.60 | $29.75 | $29.26 | $29.57 | $28.20 | 15,517,796 |
| 2019-06-27 | $29.38 | $30.33 | $29.26 | $29.57 | $28.20 | 5,879,610 |
| 2019-06-26 | $27.93 | $29.38 | $27.85 | $29.26 | $27.90 | 6,735,131 |
| 2019-06-25 | $28.02 | $28.09 | $27.48 | $27.67 | $26.39 | 6,698,570 |
| 2019-06-24 | $27.14 | $28.45 | $27.05 | $28.01 | $26.71 | 6,495,057 |
| 2019-06-21 | $26.87 | $27.71 | $26.87 | $27.21 | $25.95 | 12,548,904 |
| 2019-06-20 | $27.37 | $27.60 | $26.42 | $27.16 | $25.90 | 7,727,962 |
| 2019-06-19 | $27.48 | $27.48 | $26.87 | $27.15 | $25.89 | 10,228,757 |
| 2019-06-18 | $26.03 | $27.57 | $25.75 | $27.30 | $26.03 | 14,485,407 |
| 2019-06-17 | $25.53 | $26.90 | $25.45 | $25.95 | $24.75 | 13,710,322 |
| 2019-06-14 | $24.76 | $25.24 | $24.55 | $25.19 | $24.02 | 7,036,775 |
| 2019-06-13 | $25.06 | $25.19 | $24.70 | $24.97 | $23.81 | 9,710,759 |
| 2019-06-12 | $25.11 | $25.45 | $24.48 | $25.07 | $23.91 | 13,392,038 |
| 2019-06-11 | $25.01 | $25.36 | $24.53 | $24.95 | $23.79 | 11,641,364 |
| 2019-06-10 | $26.07 | $26.74 | $25.12 | $25.31 | $24.14 | 10,247,186 |
| 2019-06-07 | $26.17 | $26.93 | $25.72 | $26.31 | $25.09 | 10,049,260 |
| 2019-06-06 | $27.69 | $27.69 | $26.23 | $26.90 | $25.65 | 13,986,084 |
| 2019-06-05 | $27.54 | $28.22 | $26.46 | $28.01 | $26.71 | 10,740,207 |
| 2019-06-04 | $24.35 | $27.94 | $24.35 | $27.75 | $26.46 | 20,135,135 |
| 2019-06-03 | $26.54 | $27.00 | $24.37 | $24.81 | $23.66 | 19,259,630 |
| 2019-05-31 | $28.50 | $28.59 | $26.97 | $26.97 | $25.72 | 853,801 |
| 2019-05-30 | $28.99 | $29.16 | $28.22 | $28.80 | $27.46 | 666,050 |
| 2019-05-29 | $29.90 | $29.90 | $27.66 | $28.50 | $27.18 | 207,765 |
| 2019-05-28 | $29.25 | $30.50 | $28.51 | $28.77 | $27.43 | 61,544 |
| 2019-05-24 | $29.75 | $32.00 | $28.50 | $29.00 | $27.65 | 43,994 |
Corteva Inc (CTVA) News Headlines
.jpg)
.jpg)
.jpg)
Recent Corteva Inc (CTVA) News
.jpg)
.jpg)
.jpg)
Similar Companies to Corteva Inc (CTVA) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |