Delta Air Lines Inc (DAL) Exchange: NYSE
Data as of Sept. 9, 2024
$42.03 ($-0.14) -0.33%
Delta Air Lines Inc - Daily Information
Click for more stock information on Delta Air Lines Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 9, 2024 |
| Open | $42.14 |
| Previous Close | $42.03 |
| High | $43.04 |
| Low | $41.48 |
| Adjusted Open | $42.14 |
| Previous Adjusted Close | $42.03 |
| Adjusted High | $43.04 |
| Adjusted Low | $41.48 |
Invest in Delta Air Lines Inc (DAL)
Key People Delta Air Lines Inc
| Employee | Position |
|---|---|
| Glen William Hauenstein | President |
| Edward Herman Bastian | Chief Executive Officer & Director |
| John E. Laughter | Chief Operating Officer & Executive Vice President |
| Daniel C. Janki | Chief Financial Officer |
| Rahul Samant | Chief Information Officer & Executive VP |
| Narayanan Krishnakumar | Chief Technology Officer |
| Matthew Shigenobu Muta | Vice President |
| Henry H. Ting | Chief Health Officer |
| Alain M. Bellemare | President-International Business & Executive VP |
| Holden E. Shannon | Senior Vice President-Strategy & Real Estate |
| Tad Hutcheson | Vice President-Community & Public Affairs |
| Gary Lee Chase | SVP-Business Development & Financial Planning |
| Kristen Manion Taylor | Senior Vice President-In Flight Services |
| Allison C. Ausband | Chief Customer Experience Officer |
| Charisse Evans | Vice President-Customer Experience Integration |
| Mary Loeffelholz | Vice President-ACS International Operations |
| Ranjan Goswami | Vice President-West Coast Region Sales |
| Kristen Shovlin | Vice President-Commercial Operations |
| Deborah Wheeler | Chief Information Security Officer |
| Bob Somers | Senior Vice President-Global Sales |
| Shane Spyak | Vice President-Sales |
| Christopher A Hazleton | Director |
| Kenneth Morge | Treasurer & Vice President |
| Tim Mapes | Chief Marketing & Communications Officer |
| Steve Sear | EVP-Global Sales & President-International |
| William Charles Carroll | Senior Vice President-Finance & Controller |
| Joanne D. Smith | Chief People Officer & Executive Vice President |
| Peter W. Carter | Secretary, Chief Legal Officer & Executive VP |
| Heather Wingate | Senior Vice President-Government Affairs |
| Francis S. Blake | Non-Executive Chairman |
| David S. Taylor | Independent Director |
| David G. DeWalt | Independent Director |
| George N. Mattson | Independent Director |
| William H. Easter | Independent Director |
| Sergio Agapito Lires Rial | Independent Director |
| Jeanne P. Jackson | Independent Director |
| Ashton B. Carter | Independent Director |
| Michael P. Huerta | Independent Director |
| Gary Lee Chase | Senior Vice President-Business Development |
| Sandeep Dube | Senior Vice President-Revenue Management |
| Dwight Lamar James | Senior VP-Digital Strategy & Customer Engagement |
Company Profile Delta Air Lines Inc
Exchange: NYSE
IPO Date: May 3, 2007
Employees: 80,000
Sector: Industrials
Industry: Airlines
Website: Delta Air Lines Inc Website
Address: 1030 Delta Boulevard, Atlanta, Georgia 30354-1989, United States
Historical Stock Data for Delta Air Lines Inc (DAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $42.14 | $43.04 | $41.48 | $42.03 | $42.03 | 8,498,150 |
| 2024-09-05 | $42.82 | $43.89 | $42.07 | $42.17 | $42.17 | 18,941,429 |
| 2024-09-04 | $42.28 | $42.87 | $42.16 | $42.37 | $42.37 | 6,224,541 |
| 2024-09-03 | $42.10 | $42.74 | $42.05 | $42.37 | $42.37 | 7,690,238 |
| 2024-08-30 | $41.91 | $42.61 | $41.81 | $42.49 | $42.49 | 8,651,954 |
| 2024-08-29 | $40.65 | $41.88 | $40.64 | $41.56 | $41.56 | 8,824,233 |
| 2024-08-28 | $40.78 | $40.94 | $40.14 | $40.43 | $40.43 | 7,586,932 |
| 2024-08-27 | $41.06 | $41.13 | $40.49 | $40.81 | $40.81 | 5,348,181 |
| 2024-08-26 | $41.62 | $41.95 | $40.81 | $40.98 | $40.98 | 6,110,877 |
| 2024-08-23 | $40.44 | $41.44 | $40.09 | $41.38 | $41.38 | 6,033,520 |
| 2024-08-22 | $40.25 | $40.74 | $40.07 | $40.14 | $40.14 | 4,620,949 |
| 2024-08-21 | $40.33 | $40.44 | $39.91 | $40.18 | $40.18 | 6,508,213 |
| 2024-08-20 | $40.50 | $40.55 | $40.06 | $40.12 | $40.12 | 4,108,375 |
| 2024-08-19 | $40.23 | $40.60 | $40.01 | $40.47 | $40.47 | 5,246,922 |
| 2024-08-16 | $40.10 | $40.28 | $39.79 | $40.15 | $40.15 | 4,633,837 |
| 2024-08-15 | $39.33 | $40.58 | $39.27 | $40.18 | $40.18 | 9,742,586 |
| 2024-08-14 | $39.74 | $39.87 | $38.65 | $38.69 | $38.69 | 5,936,306 |
| 2024-08-13 | $39.33 | $39.70 | $39.10 | $39.50 | $39.50 | 7,616,383 |
| 2024-08-12 | $39.00 | $39.21 | $38.81 | $39.06 | $39.06 | 10,284,031 |
| 2024-08-09 | $39.52 | $39.75 | $38.86 | $39.30 | $39.30 | 8,253,165 |
| 2024-08-08 | $37.80 | $39.71 | $37.76 | $39.61 | $39.61 | 9,297,329 |
| 2024-08-07 | $38.74 | $38.83 | $37.29 | $37.32 | $37.32 | 10,335,557 |
| 2024-08-06 | $38.23 | $38.91 | $37.63 | $38.22 | $38.22 | 7,541,401 |
| 2024-08-05 | $37.51 | $38.73 | $37.30 | $37.93 | $37.93 | 19,882,835 |
| 2024-08-02 | $40.66 | $40.69 | $39.59 | $39.83 | $39.83 | 9,378,288 |
| 2024-08-01 | $43.32 | $43.38 | $40.97 | $41.50 | $41.50 | 9,729,475 |
| 2024-07-31 | $43.25 | $43.94 | $42.86 | $43.02 | $43.02 | 7,718,225 |
| 2024-07-30 | $43.40 | $44.09 | $43.09 | $43.23 | $43.23 | 6,087,686 |
| 2024-07-29 | $44.13 | $44.18 | $43.17 | $43.18 | $43.03 | 7,832,292 |
| 2024-07-26 | $43.97 | $44.28 | $43.36 | $44.13 | $44.13 | 8,716,665 |
| 2024-07-25 | $42.74 | $44.00 | $42.51 | $43.47 | $43.47 | 9,293,103 |
| 2024-07-24 | $43.48 | $43.90 | $42.81 | $42.94 | $42.94 | 7,120,133 |
| 2024-07-23 | $43.84 | $44.04 | $43.24 | $43.61 | $43.61 | 10,772,607 |
| 2024-07-22 | $44.65 | $44.92 | $43.55 | $43.83 | $43.83 | 14,485,981 |
| 2024-07-19 | $44.74 | $45.86 | $44.05 | $45.44 | $45.44 | 8,789,811 |
| 2024-07-18 | $45.75 | $46.80 | $44.59 | $44.92 | $44.92 | 10,293,941 |
| 2024-07-17 | $45.33 | $46.03 | $45.30 | $45.76 | $45.76 | 7,160,461 |
| 2024-07-16 | $43.24 | $46.05 | $43.16 | $46.02 | $46.02 | 15,553,976 |
| 2024-07-15 | $43.61 | $43.62 | $42.72 | $43.00 | $43.00 | 12,563,756 |
| 2024-07-12 | $44.46 | $44.88 | $43.55 | $43.62 | $43.62 | 16,716,987 |
| 2024-07-11 | $43.01 | $45.03 | $42.17 | $44.99 | $44.99 | 33,857,171 |
| 2024-07-10 | $47.13 | $47.29 | $46.48 | $46.86 | $46.86 | 11,416,111 |
| 2024-07-09 | $46.37 | $47.61 | $46.26 | $46.89 | $46.89 | 9,376,077 |
| 2024-07-08 | $46.82 | $47.30 | $46.28 | $46.35 | $46.35 | 7,403,961 |
| 2024-07-05 | $47.15 | $47.15 | $45.96 | $46.02 | $46.02 | 9,605,457 |
| 2024-07-03 | $47.15 | $47.47 | $46.91 | $47.39 | $47.39 | 3,543,205 |
| 2024-07-02 | $47.00 | $47.29 | $46.52 | $46.71 | $46.71 | 6,361,903 |
| 2024-07-01 | $47.81 | $47.90 | $46.74 | $46.92 | $46.92 | 9,039,696 |
| 2024-06-28 | $48.42 | $48.50 | $47.03 | $47.44 | $47.44 | 11,892,869 |
| 2024-06-27 | $48.15 | $48.64 | $47.87 | $48.60 | $48.60 | 6,504,929 |
| 2024-06-26 | $47.90 | $48.47 | $47.15 | $48.18 | $48.18 | 10,964,248 |
| 2024-06-25 | $49.55 | $49.85 | $48.68 | $48.81 | $48.81 | 7,951,414 |
| 2024-06-24 | $49.42 | $50.37 | $49.34 | $49.40 | $49.40 | 6,695,407 |
| 2024-06-21 | $49.56 | $49.60 | $48.72 | $49.38 | $49.38 | 9,399,774 |
| 2024-06-20 | $49.36 | $49.75 | $49.28 | $49.61 | $49.61 | 5,303,132 |
| 2024-06-18 | $49.58 | $49.92 | $49.18 | $49.58 | $49.58 | 5,026,554 |
| 2024-06-17 | $48.61 | $49.78 | $48.50 | $49.71 | $49.71 | 5,288,540 |
| 2024-06-14 | $49.52 | $49.63 | $47.42 | $48.72 | $48.72 | 12,323,458 |
| 2024-06-13 | $50.41 | $50.50 | $49.35 | $50.17 | $50.17 | 5,250,358 |
| 2024-06-12 | $49.95 | $51.19 | $49.80 | $50.62 | $50.62 | 6,810,017 |
| 2024-06-11 | $50.13 | $50.19 | $49.05 | $49.29 | $49.29 | 7,120,828 |
| 2024-06-10 | $50.30 | $50.87 | $50.01 | $50.50 | $50.50 | 3,734,734 |
| 2024-06-07 | $50.00 | $50.71 | $49.99 | $50.44 | $50.44 | 4,743,544 |
| 2024-06-06 | $51.00 | $51.66 | $50.30 | $50.43 | $50.43 | 5,228,675 |
| 2024-06-05 | $50.00 | $51.70 | $49.80 | $50.82 | $50.82 | 10,234,148 |
| 2024-06-04 | $50.60 | $51.39 | $49.30 | $49.86 | $49.86 | 7,232,245 |
| 2024-06-03 | $51.45 | $51.64 | $50.46 | $50.79 | $50.79 | 5,403,347 |
| 2024-05-31 | $50.40 | $51.08 | $50.22 | $51.02 | $51.02 | 7,780,872 |
| 2024-05-30 | $50.00 | $50.15 | $49.39 | $50.11 | $50.11 | 4,732,157 |
| 2024-05-29 | $48.93 | $50.00 | $48.28 | $49.90 | $49.90 | 10,796,135 |
| 2024-05-28 | $51.71 | $51.76 | $50.20 | $50.28 | $50.28 | 6,060,764 |
| 2024-05-24 | $51.45 | $51.88 | $51.11 | $51.84 | $51.84 | 5,197,673 |
| 2024-05-23 | $51.65 | $51.72 | $50.52 | $51.20 | $51.20 | 6,112,488 |
| 2024-05-22 | $52.21 | $52.40 | $51.14 | $51.58 | $51.58 | 6,309,943 |
| 2024-05-21 | $52.71 | $52.88 | $52.02 | $52.23 | $52.23 | 6,094,888 |
| 2024-05-20 | $52.57 | $53.24 | $52.55 | $52.99 | $52.99 | 4,470,523 |
| 2024-05-17 | $52.53 | $53.21 | $52.43 | $52.70 | $52.70 | 4,535,283 |
| 2024-05-16 | $53.33 | $53.48 | $52.47 | $52.51 | $52.51 | 4,801,098 |
| 2024-05-15 | $53.32 | $53.53 | $53.00 | $53.26 | $53.26 | 5,655,324 |
| 2024-05-14 | $53.43 | $53.51 | $52.94 | $53.06 | $53.06 | 5,549,624 |
| 2024-05-13 | $52.96 | $53.86 | $52.80 | $52.99 | $52.99 | 7,137,368 |
| 2024-05-10 | $52.95 | $53.15 | $52.16 | $52.60 | $52.50 | 6,118,938 |
| 2024-05-09 | $52.13 | $52.90 | $52.02 | $52.75 | $52.65 | 4,601,740 |
| 2024-05-08 | $52.16 | $52.75 | $51.96 | $52.28 | $52.18 | 5,125,450 |
| 2024-05-07 | $52.14 | $52.53 | $52.01 | $52.20 | $52.20 | 6,353,648 |
| 2024-05-06 | $51.96 | $53.00 | $51.68 | $52.93 | $52.93 | 8,541,185 |
| 2024-05-03 | $51.36 | $51.65 | $50.82 | $51.55 | $51.55 | 9,165,946 |
| 2024-05-02 | $50.59 | $51.19 | $50.24 | $51.03 | $51.03 | 8,196,132 |
| 2024-05-01 | $50.04 | $50.50 | $49.28 | $50.02 | $50.02 | 10,372,445 |
| 2024-04-30 | $49.84 | $50.73 | $49.77 | $50.07 | $50.07 | 11,063,538 |
| 2024-04-29 | $49.83 | $50.74 | $49.75 | $50.45 | $50.45 | 9,929,057 |
| 2024-04-26 | $49.76 | $50.24 | $49.18 | $49.92 | $49.92 | 9,982,953 |
| 2024-04-25 | $47.29 | $49.94 | $46.87 | $49.88 | $49.88 | 12,946,843 |
| 2024-04-24 | $49.20 | $49.27 | $47.74 | $47.94 | $47.94 | 10,224,159 |
| 2024-04-23 | $48.42 | $49.62 | $48.20 | $49.23 | $49.23 | 10,669,321 |
| 2024-04-22 | $47.80 | $49.18 | $47.80 | $49.02 | $49.02 | 10,442,067 |
| 2024-04-19 | $47.80 | $48.75 | $47.50 | $47.57 | $47.57 | 9,271,692 |
| 2024-04-18 | $48.00 | $49.21 | $47.81 | $47.85 | $47.85 | 12,255,107 |
| 2024-04-17 | $47.72 | $48.19 | $47.15 | $47.88 | $47.88 | 13,841,629 |
| 2024-04-16 | $46.60 | $46.77 | $45.64 | $46.55 | $46.55 | 11,692,917 |
| 2024-04-15 | $47.27 | $47.82 | $46.29 | $46.65 | $46.65 | 12,122,028 |
| 2024-04-12 | $46.79 | $46.95 | $46.09 | $46.86 | $46.86 | 16,343,939 |
| 2024-04-11 | $46.74 | $47.88 | $46.58 | $47.63 | $47.63 | 13,880,330 |
| 2024-04-10 | $47.85 | $49.24 | $45.72 | $46.24 | $46.24 | 34,952,511 |
| 2024-04-09 | $47.15 | $47.49 | $46.43 | $47.32 | $47.32 | 12,978,297 |
| 2024-04-08 | $46.32 | $47.39 | $46.30 | $47.01 | $47.01 | 9,930,077 |
| 2024-04-05 | $45.99 | $46.46 | $45.45 | $46.06 | $46.06 | 7,521,915 |
| 2024-04-04 | $47.22 | $48.07 | $45.66 | $45.88 | $45.88 | 10,591,345 |
| 2024-04-03 | $46.79 | $47.47 | $46.50 | $46.57 | $46.57 | 11,075,025 |
| 2024-04-02 | $47.32 | $47.43 | $46.40 | $46.90 | $46.90 | 9,955,822 |
| 2024-04-01 | $48.50 | $49.20 | $48.21 | $48.22 | $48.22 | 13,638,108 |
| 2024-03-28 | $47.30 | $48.06 | $47.25 | $47.87 | $47.87 | 13,599,379 |
| 2024-03-27 | $46.21 | $47.50 | $46.05 | $47.31 | $47.31 | 10,201,397 |
| 2024-03-26 | $45.58 | $46.12 | $45.44 | $45.93 | $45.93 | 7,468,389 |
| 2024-03-25 | $45.48 | $45.59 | $44.57 | $45.42 | $45.42 | 8,827,046 |
| 2024-03-22 | $46.00 | $46.15 | $45.58 | $45.59 | $45.59 | 6,666,060 |
| 2024-03-21 | $45.50 | $46.05 | $45.21 | $46.00 | $46.00 | 9,868,914 |
| 2024-03-20 | $43.96 | $45.45 | $43.62 | $45.38 | $45.38 | 9,632,550 |
| 2024-03-19 | $43.37 | $43.79 | $43.22 | $43.74 | $43.74 | 5,358,573 |
| 2024-03-18 | $43.33 | $43.65 | $42.62 | $43.44 | $43.44 | 7,834,126 |
| 2024-03-15 | $42.98 | $43.49 | $42.96 | $43.12 | $43.12 | 8,026,768 |
| 2024-03-14 | $43.81 | $43.91 | $42.77 | $43.06 | $43.06 | 9,567,018 |
| 2024-03-13 | $42.68 | $44.47 | $42.63 | $43.91 | $43.91 | 12,366,276 |
| 2024-03-12 | $42.25 | $42.76 | $41.61 | $42.76 | $42.76 | 14,958,362 |
| 2024-03-11 | $42.06 | $42.70 | $41.95 | $42.68 | $42.68 | 7,909,495 |
| 2024-03-08 | $42.83 | $43.27 | $42.09 | $42.24 | $42.24 | 8,222,428 |
| 2024-03-07 | $42.20 | $43.24 | $42.14 | $42.78 | $42.78 | 9,519,239 |
| 2024-03-06 | $41.98 | $42.26 | $41.73 | $42.02 | $42.02 | 6,435,549 |
| 2024-03-05 | $41.25 | $41.87 | $41.17 | $41.80 | $41.80 | 7,046,898 |
| 2024-03-04 | $41.89 | $42.46 | $41.21 | $41.57 | $41.57 | 8,206,527 |
| 2024-03-01 | $42.20 | $42.33 | $41.53 | $42.16 | $42.16 | 5,332,272 |
| 2024-02-29 | $42.17 | $42.70 | $41.99 | $42.27 | $42.27 | 10,294,081 |
| 2024-02-28 | $41.52 | $42.12 | $41.50 | $42.01 | $42.01 | 7,376,442 |
| 2024-02-27 | $42.07 | $42.26 | $41.76 | $41.98 | $41.98 | 7,091,819 |
| 2024-02-26 | $41.76 | $42.19 | $41.63 | $41.79 | $41.79 | 7,783,281 |
| 2024-02-23 | $41.97 | $42.01 | $41.44 | $41.72 | $41.72 | 9,103,439 |
| 2024-02-22 | $41.00 | $42.39 | $40.94 | $42.12 | $42.02 | 12,388,973 |
| 2024-02-21 | $40.50 | $40.98 | $40.12 | $40.76 | $40.66 | 5,918,302 |
| 2024-02-20 | $39.97 | $40.89 | $39.84 | $40.60 | $40.60 | 8,172,960 |
| 2024-02-16 | $40.55 | $40.63 | $39.98 | $40.12 | $40.12 | 7,674,120 |
| 2024-02-15 | $41.19 | $41.42 | $40.80 | $41.00 | $41.00 | 7,291,490 |
| 2024-02-14 | $40.38 | $41.13 | $39.95 | $40.84 | $40.84 | 8,961,813 |
| 2024-02-13 | $39.84 | $40.10 | $39.36 | $40.01 | $40.01 | 8,855,311 |
| 2024-02-12 | $40.32 | $40.94 | $40.28 | $40.58 | $40.58 | 6,677,295 |
| 2024-02-09 | $40.52 | $40.87 | $39.96 | $40.51 | $40.51 | 7,769,372 |
| 2024-02-08 | $40.30 | $40.49 | $39.55 | $40.35 | $40.35 | 7,611,499 |
| 2024-02-07 | $40.31 | $40.42 | $39.79 | $40.21 | $40.21 | 6,543,996 |
| 2024-02-06 | $39.26 | $40.28 | $39.04 | $40.18 | $40.18 | 7,582,115 |
| 2024-02-05 | $39.44 | $39.55 | $38.96 | $39.24 | $39.24 | 7,931,933 |
| 2024-02-02 | $39.45 | $40.13 | $39.16 | $39.98 | $39.98 | 7,513,472 |
| 2024-02-01 | $39.41 | $39.81 | $38.61 | $39.76 | $39.76 | 9,865,532 |
| 2024-01-31 | $39.39 | $39.75 | $38.88 | $39.14 | $39.14 | 8,183,349 |
| 2024-01-30 | $39.59 | $40.03 | $39.41 | $39.52 | $39.52 | 6,610,800 |
| 2024-01-29 | $39.62 | $40.17 | $39.34 | $40.09 | $40.09 | 7,247,460 |
| 2024-01-26 | $40.26 | $40.57 | $39.59 | $39.63 | $39.63 | 8,126,635 |
| 2024-01-25 | $39.05 | $40.31 | $39.01 | $40.18 | $40.18 | 19,386,360 |
| 2024-01-24 | $38.40 | $38.70 | $38.03 | $38.19 | $38.19 | 9,663,769 |
| 2024-01-23 | $38.06 | $38.97 | $37.67 | $38.01 | $38.01 | 15,332,524 |
| 2024-01-22 | $37.66 | $38.18 | $36.98 | $36.98 | $36.98 | 11,661,664 |
| 2024-01-19 | $38.18 | $38.25 | $36.69 | $37.28 | $37.28 | 19,117,351 |
| 2024-01-18 | $37.30 | $38.28 | $37.15 | $38.09 | $38.09 | 13,540,755 |
| 2024-01-17 | $37.30 | $37.97 | $36.99 | $37.14 | $37.14 | 11,165,755 |
| 2024-01-16 | $38.14 | $38.19 | $36.34 | $37.47 | $37.47 | 27,511,583 |
| 2024-01-12 | $40.15 | $40.76 | $38.38 | $38.47 | $38.47 | 42,272,150 |
| 2024-01-11 | $41.85 | $42.37 | $41.48 | $42.26 | $42.26 | 10,485,177 |
| 2024-01-10 | $42.23 | $42.52 | $41.98 | $42.11 | $42.11 | 10,255,612 |
| 2024-01-09 | $41.40 | $42.39 | $41.29 | $42.32 | $42.32 | 11,893,973 |
| 2024-01-08 | $41.23 | $42.10 | $41.11 | $41.63 | $41.63 | 11,967,363 |
| 2024-01-05 | $39.15 | $40.75 | $39.06 | $40.54 | $40.54 | 10,862,665 |
| 2024-01-04 | $38.74 | $39.68 | $38.66 | $39.20 | $39.20 | 8,355,771 |
| 2024-01-03 | $39.66 | $39.80 | $38.67 | $38.74 | $38.74 | 11,846,182 |
| 2024-01-02 | $39.97 | $40.94 | $39.57 | $40.45 | $40.45 | 9,483,809 |
| 2023-12-29 | $40.53 | $40.66 | $39.98 | $40.23 | $40.23 | 8,624,237 |
| 2023-12-28 | $40.50 | $40.72 | $40.45 | $40.63 | $40.63 | 4,558,128 |
| 2023-12-27 | $40.72 | $40.88 | $40.40 | $40.59 | $40.59 | 4,472,542 |
| 2023-12-26 | $41.01 | $41.13 | $40.75 | $40.76 | $40.76 | 4,722,943 |
| 2023-12-22 | $41.06 | $41.28 | $40.89 | $41.13 | $41.13 | 6,838,950 |
| 2023-12-21 | $40.86 | $41.60 | $40.77 | $41.12 | $41.12 | 7,709,440 |
| 2023-12-20 | $40.77 | $41.43 | $40.27 | $40.34 | $40.34 | 9,695,096 |
| 2023-12-19 | $41.42 | $41.71 | $41.06 | $41.15 | $41.15 | 7,533,011 |
| 2023-12-18 | $42.00 | $42.18 | $41.10 | $41.18 | $41.18 | 8,624,007 |
| 2023-12-15 | $42.59 | $42.59 | $41.98 | $42.34 | $42.34 | 12,907,195 |
| 2023-12-14 | $41.53 | $42.70 | $41.49 | $42.44 | $42.44 | 14,530,830 |
| 2023-12-13 | $40.87 | $41.36 | $40.12 | $41.19 | $41.19 | 12,821,302 |
| 2023-12-12 | $40.52 | $41.46 | $40.52 | $41.24 | $41.24 | 8,448,884 |
| 2023-12-11 | $40.41 | $40.63 | $40.11 | $40.51 | $40.51 | 7,295,410 |
| 2023-12-08 | $40.26 | $40.74 | $39.86 | $40.35 | $40.35 | 8,728,373 |
| 2023-12-07 | $39.45 | $40.52 | $39.41 | $40.34 | $40.34 | 11,926,009 |
| 2023-12-06 | $38.24 | $39.52 | $38.13 | $38.94 | $38.94 | 12,293,183 |
| 2023-12-05 | $37.76 | $37.93 | $37.37 | $37.61 | $37.61 | 7,828,075 |
| 2023-12-04 | $38.00 | $38.66 | $37.71 | $38.16 | $38.16 | 9,760,018 |
| 2023-12-01 | $36.98 | $38.12 | $36.97 | $38.05 | $38.05 | 11,014,210 |
| 2023-11-30 | $36.71 | $37.23 | $36.19 | $36.93 | $36.93 | 11,392,790 |
| 2023-11-29 | $36.36 | $36.92 | $36.34 | $36.64 | $36.64 | 9,311,616 |
| 2023-11-28 | $35.91 | $36.13 | $35.46 | $36.04 | $36.04 | 7,810,171 |
| 2023-11-27 | $35.89 | $36.00 | $35.67 | $35.84 | $35.84 | 7,147,105 |
| 2023-11-24 | $36.16 | $36.33 | $35.95 | $36.10 | $36.10 | 4,392,637 |
| 2023-11-22 | $36.80 | $37.04 | $35.78 | $35.95 | $35.95 | 12,378,494 |
| 2023-11-21 | $36.28 | $36.35 | $35.70 | $35.88 | $35.88 | 7,344,953 |
| 2023-11-20 | $35.95 | $36.60 | $35.72 | $36.50 | $36.50 | 7,787,588 |
| 2023-11-17 | $35.78 | $36.09 | $35.52 | $36.06 | $36.06 | 8,455,669 |
| 2023-11-16 | $35.69 | $36.19 | $35.28 | $35.51 | $35.51 | 7,756,310 |
| 2023-11-15 | $35.51 | $36.46 | $35.50 | $35.76 | $35.76 | 10,580,573 |
| 2023-11-14 | $35.12 | $35.50 | $34.87 | $35.24 | $35.24 | 10,993,784 |
| 2023-11-13 | $33.79 | $34.39 | $33.69 | $34.17 | $34.17 | 7,136,938 |
| 2023-11-10 | $33.60 | $34.13 | $33.44 | $34.06 | $34.06 | 7,540,045 |
| 2023-11-09 | $34.42 | $34.63 | $33.31 | $33.48 | $33.48 | 8,513,135 |
| 2023-11-08 | $33.75 | $34.71 | $33.72 | $34.17 | $34.17 | 14,144,087 |
| 2023-11-07 | $33.01 | $33.52 | $32.61 | $33.44 | $33.44 | 10,497,706 |
| 2023-11-06 | $33.63 | $33.73 | $32.46 | $32.92 | $32.92 | 8,225,820 |
| 2023-11-03 | $32.56 | $33.53 | $32.51 | $33.35 | $33.35 | 12,310,150 |
| 2023-11-02 | $31.66 | $32.09 | $31.57 | $32.02 | $32.02 | 9,711,720 |
| 2023-11-01 | $31.39 | $31.60 | $30.84 | $31.11 | $31.11 | 9,336,733 |
| 2023-10-31 | $31.14 | $31.32 | $30.76 | $31.25 | $31.25 | 9,104,307 |
| 2023-10-30 | $30.85 | $31.40 | $30.85 | $31.23 | $31.23 | 10,783,077 |
| 2023-10-27 | $31.76 | $31.80 | $30.60 | $30.65 | $30.65 | 10,826,527 |
| 2023-10-26 | $31.48 | $32.00 | $31.18 | $31.60 | $31.60 | 10,230,830 |
| 2023-10-25 | $31.86 | $31.93 | $31.33 | $31.41 | $31.41 | 11,186,380 |
| 2023-10-24 | $32.10 | $32.45 | $31.89 | $32.02 | $32.02 | 8,662,801 |
| 2023-10-23 | $32.00 | $32.59 | $31.78 | $32.04 | $32.04 | 12,427,624 |
| 2023-10-20 | $32.59 | $32.72 | $32.19 | $32.23 | $32.23 | 8,364,856 |
| 2023-10-19 | $33.21 | $33.62 | $32.66 | $32.71 | $32.71 | 13,407,123 |
| 2023-10-18 | $34.10 | $34.10 | $33.02 | $33.14 | $33.14 | 14,724,518 |
| 2023-10-17 | $34.33 | $35.19 | $34.27 | $34.68 | $34.68 | 10,331,876 |
| 2023-10-16 | $34.11 | $34.75 | $33.89 | $34.42 | $34.42 | 10,136,941 |
| 2023-10-13 | $34.78 | $35.43 | $33.95 | $34.10 | $34.10 | 14,437,922 |
| 2023-10-12 | $37.01 | $37.07 | $34.92 | $35.15 | $35.15 | 29,838,645 |
| 2023-10-11 | $35.76 | $36.62 | $35.34 | $35.98 | $35.98 | 14,319,285 |
| 2023-10-10 | $35.74 | $36.67 | $35.71 | $35.83 | $35.73 | 12,365,670 |
| 2023-10-09 | $35.71 | $35.79 | $34.69 | $35.28 | $35.18 | 14,475,904 |
| 2023-10-06 | $36.33 | $37.33 | $36.26 | $37.00 | $36.90 | 9,785,230 |
| 2023-10-05 | $36.47 | $36.65 | $36.01 | $36.44 | $36.34 | 8,342,230 |
| 2023-10-04 | $35.47 | $36.26 | $35.36 | $36.06 | $35.96 | 9,430,520 |
| 2023-10-03 | $36.14 | $36.29 | $35.13 | $35.24 | $35.14 | 9,406,117 |
| 2023-10-02 | $36.97 | $37.20 | $36.30 | $36.45 | $36.35 | 5,799,811 |
| 2023-09-29 | $37.25 | $37.48 | $36.75 | $37.00 | $36.90 | 7,990,323 |
| 2023-09-28 | $36.70 | $37.47 | $36.41 | $36.95 | $36.85 | 8,247,637 |
| 2023-09-27 | $36.77 | $37.15 | $36.53 | $36.66 | $36.56 | 7,996,873 |
| 2023-09-26 | $37.20 | $37.70 | $36.72 | $36.77 | $36.67 | 8,988,923 |
| 2023-09-25 | $37.40 | $37.73 | $37.10 | $37.56 | $37.46 | 7,346,905 |
| 2023-09-22 | $38.38 | $38.42 | $37.52 | $37.67 | $37.57 | 7,757,367 |
| 2023-09-21 | $38.58 | $38.93 | $38.21 | $38.30 | $38.19 | 7,942,226 |
| 2023-09-20 | $39.77 | $39.87 | $38.77 | $38.88 | $38.77 | 7,003,737 |
| 2023-09-19 | $38.87 | $39.52 | $38.64 | $39.45 | $39.34 | 8,176,313 |
| 2023-09-18 | $39.58 | $39.83 | $38.73 | $38.89 | $38.78 | 8,517,674 |
| 2023-09-15 | $39.30 | $40.11 | $39.11 | $39.90 | $39.90 | 9,842,316 |
| 2023-09-14 | $40.20 | $40.28 | $38.93 | $39.33 | $39.33 | 13,170,593 |
| 2023-09-13 | $39.50 | $40.10 | $39.28 | $39.55 | $39.55 | 11,263,034 |
| 2023-09-12 | $40.91 | $41.25 | $40.61 | $40.69 | $40.69 | 6,839,993 |
| 2023-09-11 | $41.10 | $41.19 | $40.73 | $40.84 | $40.84 | 6,422,515 |
| 2023-09-08 | $41.15 | $41.50 | $40.75 | $40.82 | $40.82 | 8,050,643 |
| 2023-09-07 | $41.50 | $41.67 | $40.97 | $41.13 | $41.13 | 7,242,765 |
| 2023-09-06 | $41.49 | $42.71 | $41.49 | $41.71 | $41.71 | 7,535,169 |
| 2023-09-05 | $42.48 | $42.51 | $41.31 | $41.76 | $41.76 | 8,261,237 |
| 2023-09-01 | $43.10 | $43.19 | $42.34 | $42.86 | $42.86 | 5,200,316 |
| 2023-08-31 | $43.54 | $43.58 | $42.43 | $42.88 | $42.88 | 6,506,536 |
| 2023-08-30 | $43.78 | $43.85 | $43.22 | $43.23 | $43.23 | 5,511,876 |
| 2023-08-29 | $42.37 | $44.06 | $42.24 | $43.77 | $43.77 | 8,969,798 |
| 2023-08-28 | $41.73 | $42.44 | $41.73 | $42.41 | $42.41 | 4,454,461 |
| 2023-08-25 | $42.10 | $42.16 | $41.14 | $41.70 | $41.70 | 5,804,504 |
| 2023-08-24 | $42.00 | $42.48 | $41.71 | $41.90 | $41.90 | 5,478,208 |
| 2023-08-23 | $41.61 | $42.40 | $41.26 | $42.20 | $42.20 | 7,094,258 |
| 2023-08-22 | $42.02 | $42.16 | $41.23 | $41.61 | $41.61 | 4,249,631 |
| 2023-08-21 | $41.69 | $41.86 | $41.23 | $41.74 | $41.74 | 4,164,698 |
| 2023-08-18 | $41.34 | $41.63 | $41.10 | $41.49 | $41.49 | 6,281,980 |
| 2023-08-17 | $42.67 | $42.75 | $41.72 | $41.78 | $41.78 | 6,408,116 |
| 2023-08-16 | $43.04 | $43.75 | $42.56 | $42.67 | $42.67 | 5,617,093 |
| 2023-08-15 | $43.88 | $44.06 | $42.96 | $43.02 | $43.02 | 7,020,185 |
| 2023-08-14 | $44.00 | $44.34 | $43.70 | $44.23 | $44.23 | 6,363,260 |
| 2023-08-11 | $44.60 | $44.69 | $44.10 | $44.17 | $44.17 | 5,489,068 |
| 2023-08-10 | $45.43 | $45.71 | $44.49 | $44.86 | $44.86 | 6,926,232 |
| 2023-08-09 | $45.74 | $46.09 | $44.75 | $45.03 | $45.03 | 6,073,162 |
| 2023-08-08 | $44.62 | $45.94 | $44.60 | $45.79 | $45.79 | 5,892,072 |
| 2023-08-07 | $44.69 | $45.42 | $44.49 | $45.24 | $45.24 | 5,974,194 |
| 2023-08-04 | $44.47 | $44.81 | $44.21 | $44.59 | $44.59 | 7,244,138 |
| 2023-08-03 | $44.32 | $44.64 | $44.02 | $44.19 | $44.19 | 7,099,106 |
| 2023-08-02 | $44.91 | $45.08 | $44.63 | $44.80 | $44.80 | 7,644,741 |
| 2023-08-01 | $45.74 | $45.75 | $44.26 | $45.40 | $45.40 | 9,019,053 |
| 2023-07-31 | $45.81 | $46.33 | $45.72 | $46.26 | $46.26 | 7,192,468 |
| 2023-07-28 | $46.06 | $46.15 | $45.49 | $45.72 | $45.72 | 8,274,720 |
| 2023-07-27 | $46.03 | $46.16 | $45.39 | $45.75 | $45.75 | 8,835,297 |
| 2023-07-26 | $46.44 | $46.78 | $45.97 | $46.43 | $46.43 | 8,056,550 |
| 2023-07-25 | $46.66 | $46.79 | $45.45 | $46.44 | $46.44 | 13,410,975 |
| 2023-07-24 | $48.11 | $48.25 | $47.33 | $47.48 | $47.48 | 9,434,104 |
| 2023-07-21 | $48.90 | $49.10 | $48.29 | $48.55 | $48.55 | 8,909,742 |
| 2023-07-20 | $48.13 | $48.80 | $47.70 | $48.69 | $48.69 | 10,590,985 |
| 2023-07-19 | $48.11 | $48.62 | $47.90 | $48.55 | $48.55 | 9,050,819 |
| 2023-07-18 | $46.81 | $48.39 | $46.72 | $48.37 | $48.37 | 11,647,024 |
| 2023-07-17 | $46.49 | $47.19 | $46.32 | $46.80 | $46.80 | 9,712,453 |
| 2023-07-14 | $47.78 | $47.82 | $45.94 | $46.49 | $46.49 | 18,178,736 |
| 2023-07-13 | $49.75 | $49.81 | $47.23 | $47.71 | $47.61 | 32,909,197 |
| 2023-07-12 | $48.70 | $49.04 | $47.88 | $47.95 | $47.85 | 15,383,404 |
| 2023-07-11 | $48.58 | $48.79 | $48.01 | $48.66 | $48.56 | 9,937,330 |
| 2023-07-10 | $47.83 | $48.61 | $47.66 | $48.46 | $48.36 | 10,141,002 |
| 2023-07-07 | $47.49 | $48.39 | $47.15 | $47.88 | $47.78 | 14,600,574 |
| 2023-07-06 | $47.99 | $48.45 | $47.24 | $47.33 | $47.23 | 15,098,486 |
| 2023-07-05 | $47.72 | $48.82 | $47.66 | $48.52 | $48.42 | 10,492,761 |
| 2023-07-03 | $47.44 | $48.17 | $47.44 | $47.96 | $47.86 | 6,305,652 |
| 2023-06-30 | $46.65 | $47.73 | $46.49 | $47.54 | $47.44 | 13,335,735 |
| 2023-06-29 | $46.75 | $47.41 | $46.22 | $46.31 | $46.21 | 15,246,597 |
| 2023-06-28 | $46.27 | $46.91 | $46.05 | $46.71 | $46.61 | 17,184,125 |
| 2023-06-27 | $43.68 | $46.27 | $43.37 | $46.09 | $45.99 | 25,947,143 |
| 2023-06-26 | $42.85 | $43.58 | $42.66 | $43.14 | $43.05 | 10,820,018 |
| 2023-06-23 | $42.25 | $43.00 | $42.09 | $42.86 | $42.77 | 19,597,398 |
| 2023-06-22 | $42.61 | $43.10 | $42.48 | $42.94 | $42.85 | 7,197,672 |
| 2023-06-21 | $42.49 | $43.04 | $42.36 | $42.79 | $42.70 | 9,063,133 |
| 2023-06-20 | $42.42 | $42.64 | $42.13 | $42.48 | $42.39 | 12,208,675 |
| 2023-06-16 | $42.86 | $43.16 | $42.55 | $42.79 | $42.79 | 12,219,238 |
| 2023-06-15 | $41.74 | $43.02 | $41.65 | $42.88 | $42.88 | 14,463,083 |
| 2023-06-14 | $41.71 | $42.23 | $41.48 | $42.19 | $42.19 | 13,048,907 |
| 2023-06-13 | $40.39 | $41.65 | $40.20 | $41.56 | $41.56 | 14,333,336 |
| 2023-06-12 | $39.58 | $40.22 | $39.54 | $40.20 | $40.20 | 10,958,244 |
| 2023-06-09 | $39.12 | $39.90 | $39.08 | $39.28 | $39.28 | 14,947,403 |
| 2023-06-08 | $38.24 | $39.21 | $38.24 | $39.11 | $39.11 | 14,887,079 |
| 2023-06-07 | $37.84 | $38.26 | $37.60 | $38.23 | $38.23 | 10,268,924 |
| 2023-06-06 | $36.65 | $37.67 | $36.61 | $37.64 | $37.64 | 5,744,708 |
| 2023-06-05 | $37.08 | $37.22 | $36.55 | $37.10 | $37.10 | 8,285,201 |
| 2023-06-02 | $36.91 | $37.64 | $36.63 | $37.01 | $37.01 | 8,931,034 |
| 2023-06-01 | $36.42 | $36.81 | $36.00 | $36.38 | $36.38 | 7,769,012 |
| 2023-05-31 | $36.87 | $36.92 | $35.88 | $36.33 | $36.33 | 9,943,031 |
| 2023-05-30 | $36.29 | $36.93 | $36.10 | $36.28 | $36.28 | 8,652,605 |
| 2023-05-26 | $35.75 | $36.25 | $35.71 | $35.89 | $35.89 | 6,703,596 |
| 2023-05-25 | $35.10 | $35.82 | $35.03 | $35.75 | $35.75 | 6,880,111 |
| 2023-05-24 | $35.56 | $35.74 | $34.51 | $34.93 | $34.93 | 8,803,911 |
| 2023-05-23 | $35.74 | $36.64 | $35.31 | $35.91 | $35.91 | 10,602,123 |
| 2023-05-22 | $36.07 | $36.34 | $35.21 | $35.46 | $35.46 | 9,020,953 |
| 2023-05-19 | $35.93 | $36.00 | $35.01 | $35.59 | $35.59 | 8,998,980 |
| 2023-05-18 | $35.89 | $36.12 | $35.54 | $35.89 | $35.89 | 9,786,283 |
| 2023-05-17 | $34.30 | $36.18 | $34.22 | $35.93 | $35.93 | 16,957,291 |
| 2023-05-16 | $33.65 | $34.24 | $33.36 | $33.82 | $33.82 | 8,648,344 |
| 2023-05-15 | $33.35 | $33.73 | $33.06 | $33.72 | $33.72 | 7,586,576 |
| 2023-05-12 | $33.38 | $33.55 | $32.85 | $33.23 | $33.23 | 8,934,347 |
| 2023-05-11 | $33.55 | $33.64 | $33.01 | $33.22 | $33.22 | 7,619,965 |
| 2023-05-10 | $34.65 | $34.73 | $33.11 | $33.80 | $33.80 | 9,025,303 |
| 2023-05-09 | $33.94 | $34.42 | $33.70 | $34.20 | $34.20 | 5,823,850 |
| 2023-05-08 | $34.24 | $34.43 | $33.73 | $34.20 | $34.20 | 8,726,251 |
| 2023-05-05 | $33.44 | $34.19 | $33.32 | $33.94 | $33.94 | 8,697,921 |
| 2023-05-04 | $33.95 | $33.98 | $32.68 | $33.08 | $33.08 | 11,694,281 |
| 2023-05-03 | $34.53 | $34.81 | $34.05 | $34.13 | $34.13 | 11,166,092 |
| 2023-05-02 | $34.50 | $34.67 | $33.89 | $34.53 | $34.53 | 10,014,918 |
| 2023-05-01 | $34.43 | $35.16 | $34.18 | $34.72 | $34.72 | 9,901,412 |
| 2023-04-28 | $33.45 | $34.39 | $33.24 | $34.31 | $34.31 | 11,108,893 |
| 2023-04-27 | $33.05 | $33.45 | $32.73 | $33.33 | $33.33 | 9,561,460 |
| 2023-04-26 | $33.18 | $33.47 | $32.69 | $32.75 | $32.75 | 9,215,695 |
| 2023-04-25 | $33.90 | $33.99 | $33.09 | $33.11 | $33.11 | 9,118,998 |
| 2023-04-24 | $34.42 | $34.47 | $33.46 | $34.12 | $34.12 | 8,452,735 |
| 2023-04-21 | $34.68 | $34.69 | $33.86 | $34.33 | $34.33 | 9,579,201 |
| 2023-04-20 | $35.59 | $35.65 | $34.59 | $34.64 | $34.64 | 11,195,579 |
| 2023-04-19 | $35.15 | $36.19 | $35.12 | $35.93 | $35.93 | 11,774,194 |
| 2023-04-18 | $34.94 | $35.47 | $34.54 | $35.36 | $35.36 | 13,113,149 |
| 2023-04-17 | $33.81 | $34.61 | $33.67 | $34.59 | $34.59 | 12,073,007 |
| 2023-04-14 | $33.71 | $34.00 | $33.02 | $33.77 | $33.77 | 15,768,544 |
| 2023-04-13 | $34.05 | $34.11 | $32.44 | $33.37 | $33.37 | 37,172,676 |
| 2023-04-12 | $34.32 | $34.47 | $33.14 | $33.74 | $33.74 | 21,581,734 |
| 2023-04-11 | $33.97 | $34.78 | $33.94 | $34.58 | $34.58 | 9,801,221 |
| 2023-04-10 | $33.69 | $34.16 | $33.62 | $33.97 | $33.97 | 8,534,778 |
| 2023-04-06 | $33.58 | $33.82 | $33.22 | $33.69 | $33.69 | 6,291,765 |
| 2023-04-05 | $33.56 | $33.63 | $32.85 | $33.46 | $33.46 | 8,679,618 |
| 2023-04-04 | $34.57 | $34.70 | $33.50 | $33.92 | $33.92 | 8,551,661 |
| 2023-04-03 | $34.48 | $34.85 | $34.16 | $34.39 | $34.39 | 9,275,486 |
| 2023-03-31 | $34.50 | $34.94 | $34.37 | $34.92 | $34.92 | 9,177,173 |
| 2023-03-30 | $33.71 | $34.29 | $33.71 | $34.11 | $34.11 | 10,614,894 |
| 2023-03-29 | $32.83 | $33.42 | $32.52 | $33.32 | $33.32 | 9,977,873 |
| 2023-03-28 | $32.00 | $32.54 | $31.97 | $32.47 | $32.47 | 6,751,978 |
| 2023-03-27 | $32.18 | $32.30 | $31.74 | $32.13 | $32.13 | 7,194,525 |
| 2023-03-24 | $31.74 | $31.86 | $31.04 | $31.59 | $31.59 | 12,668,593 |
| 2023-03-23 | $33.00 | $33.35 | $31.81 | $32.14 | $32.14 | 10,506,899 |
| 2023-03-22 | $33.89 | $34.02 | $32.73 | $32.77 | $32.77 | 10,330,401 |
| 2023-03-21 | $33.72 | $34.14 | $33.65 | $33.89 | $33.89 | 8,366,003 |
| 2023-03-20 | $33.08 | $33.52 | $32.92 | $33.14 | $33.14 | 9,240,985 |
| 2023-03-17 | $33.26 | $33.35 | $32.51 | $32.96 | $32.96 | 12,989,749 |
| 2023-03-16 | $33.12 | $33.89 | $32.63 | $33.71 | $33.71 | 13,442,001 |
| 2023-03-15 | $34.37 | $34.50 | $32.58 | $33.23 | $33.23 | 18,703,307 |
| 2023-03-14 | $36.38 | $36.49 | $35.10 | $35.47 | $35.47 | 14,902,948 |
| 2023-03-13 | $36.41 | $36.56 | $35.39 | $35.68 | $35.68 | 14,733,988 |
| 2023-03-10 | $38.92 | $38.92 | $36.58 | $37.25 | $37.25 | 12,931,124 |
| 2023-03-09 | $39.75 | $40.30 | $38.32 | $38.49 | $38.49 | 9,929,975 |
| 2023-03-08 | $39.21 | $39.74 | $39.17 | $39.73 | $39.73 | 7,836,471 |
| 2023-03-07 | $38.91 | $39.77 | $38.70 | $39.07 | $39.07 | 11,338,823 |
| 2023-03-06 | $38.99 | $39.27 | $38.36 | $38.46 | $38.46 | 5,238,323 |
| 2023-03-03 | $38.99 | $39.24 | $38.58 | $38.85 | $38.85 | 6,700,193 |
| 2023-03-02 | $38.11 | $38.55 | $37.85 | $38.42 | $38.42 | 5,299,993 |
| 2023-03-01 | $38.34 | $38.67 | $38.01 | $38.51 | $38.51 | 5,983,247 |
| 2023-02-28 | $37.64 | $38.73 | $37.64 | $38.34 | $38.34 | 8,203,596 |
| 2023-02-27 | $37.81 | $38.21 | $37.56 | $37.84 | $37.84 | 7,961,546 |
| 2023-02-24 | $36.80 | $37.40 | $36.66 | $37.36 | $37.36 | 5,482,529 |
| 2023-02-23 | $37.63 | $38.14 | $37.16 | $37.53 | $37.53 | 7,620,133 |
| 2023-02-22 | $37.00 | $37.46 | $36.84 | $37.01 | $37.01 | 6,219,986 |
| 2023-02-21 | $37.90 | $38.09 | $36.82 | $37.10 | $37.10 | 7,276,606 |
| 2023-02-17 | $38.17 | $38.43 | $37.67 | $38.36 | $38.36 | 5,961,421 |
| 2023-02-16 | $38.62 | $38.79 | $38.22 | $38.28 | $38.28 | 6,273,329 |
| 2023-02-15 | $38.67 | $39.26 | $38.61 | $39.02 | $39.02 | 4,152,350 |
| 2023-02-14 | $38.53 | $39.25 | $38.25 | $39.10 | $39.10 | 7,286,012 |
| 2023-02-13 | $38.15 | $38.74 | $37.98 | $38.60 | $38.60 | 7,842,170 |
| 2023-02-10 | $38.50 | $38.54 | $37.82 | $38.17 | $38.17 | 8,190,196 |
| 2023-02-09 | $39.72 | $39.97 | $38.88 | $39.01 | $39.01 | 5,840,022 |
| 2023-02-08 | $40.00 | $40.31 | $39.16 | $39.44 | $39.44 | 8,942,335 |
| 2023-02-07 | $39.50 | $39.77 | $38.67 | $39.59 | $39.59 | 7,994,693 |
| 2023-02-06 | $39.27 | $39.84 | $39.08 | $39.64 | $39.64 | 6,453,765 |
| 2023-02-03 | $39.30 | $40.01 | $39.29 | $39.58 | $39.58 | 8,279,356 |
| 2023-02-02 | $40.21 | $40.34 | $39.51 | $39.90 | $39.90 | 10,322,729 |
| 2023-02-01 | $38.84 | $40.08 | $38.60 | $39.89 | $39.89 | 10,781,444 |
| 2023-01-31 | $38.81 | $39.11 | $38.37 | $39.10 | $39.10 | 7,919,209 |
| 2023-01-30 | $38.43 | $39.39 | $38.26 | $38.40 | $38.40 | 8,981,998 |
| 2023-01-27 | $39.00 | $39.22 | $38.70 | $38.73 | $38.73 | 7,298,400 |
| 2023-01-26 | $39.42 | $39.51 | $38.62 | $39.22 | $39.22 | 7,618,425 |
| 2023-01-25 | $38.73 | $39.50 | $38.62 | $39.38 | $39.38 | 10,181,801 |
| 2023-01-24 | $39.25 | $39.46 | $38.45 | $38.80 | $38.80 | 7,679,590 |
| 2023-01-23 | $39.20 | $39.31 | $38.73 | $39.08 | $39.08 | 12,459,259 |
| 2023-01-20 | $38.52 | $39.20 | $38.34 | $39.03 | $39.03 | 11,998,686 |
| 2023-01-19 | $37.85 | $38.44 | $37.03 | $38.35 | $38.35 | 17,006,122 |
| 2023-01-18 | $39.07 | $39.32 | $38.31 | $38.38 | $38.38 | 18,609,977 |
| 2023-01-17 | $38.20 | $38.36 | $37.56 | $38.26 | $38.26 | 17,803,907 |
| 2023-01-13 | $36.55 | $38.29 | $36.52 | $38.20 | $38.20 | 29,120,437 |
| 2023-01-12 | $38.84 | $39.62 | $38.32 | $39.60 | $39.60 | 20,052,073 |
| 2023-01-11 | $37.92 | $38.70 | $37.82 | $38.18 | $38.18 | 14,336,748 |
| 2023-01-10 | $36.67 | $38.17 | $36.66 | $38.09 | $38.09 | 10,283,506 |
| 2023-01-09 | $36.54 | $37.43 | $36.35 | $36.77 | $36.77 | 11,251,346 |
| 2023-01-06 | $35.19 | $36.07 | $35.10 | $36.03 | $36.03 | 11,110,361 |
| 2023-01-05 | $34.69 | $35.57 | $34.52 | $35.23 | $35.23 | 11,332,454 |
| 2023-01-04 | $32.95 | $34.47 | $32.94 | $34.39 | $34.39 | 11,318,801 |
| 2023-01-03 | $33.25 | $33.55 | $32.34 | $32.61 | $32.61 | 8,640,189 |
| 2022-12-30 | $32.44 | $33.05 | $32.35 | $32.86 | $32.86 | 6,957,608 |
| 2022-12-29 | $31.95 | $32.76 | $31.82 | $32.73 | $32.73 | 7,387,959 |
| 2022-12-28 | $32.84 | $33.02 | $31.92 | $31.99 | $31.99 | 7,687,251 |
| 2022-12-27 | $32.86 | $33.33 | $32.59 | $32.90 | $32.90 | 7,613,009 |
| 2022-12-23 | $32.83 | $33.17 | $32.37 | $33.16 | $33.16 | 5,955,590 |
| 2022-12-22 | $33.60 | $33.63 | $32.29 | $32.92 | $32.92 | 6,806,813 |
| 2022-12-21 | $33.24 | $33.99 | $33.20 | $33.67 | $33.67 | 8,164,583 |
| 2022-12-20 | $32.86 | $33.28 | $32.75 | $32.90 | $32.90 | 5,995,878 |
| 2022-12-19 | $33.31 | $33.69 | $32.85 | $32.92 | $32.92 | 8,440,114 |
| 2022-12-16 | $33.25 | $33.74 | $32.62 | $33.11 | $33.11 | 12,861,444 |
| 2022-12-15 | $33.65 | $34.06 | $32.83 | $33.25 | $33.25 | 11,690,968 |
| 2022-12-14 | $34.65 | $34.78 | $33.73 | $34.31 | $34.31 | 23,497,653 |
| 2022-12-13 | $35.52 | $35.72 | $32.81 | $33.38 | $33.38 | 15,029,364 |
| 2022-12-12 | $33.69 | $34.79 | $33.60 | $34.77 | $34.77 | 7,163,676 |
| 2022-12-09 | $33.31 | $33.82 | $33.16 | $33.80 | $33.80 | 5,989,382 |
| 2022-12-08 | $34.57 | $34.74 | $33.30 | $33.53 | $33.53 | 8,901,633 |
| 2022-12-07 | $35.64 | $35.65 | $34.30 | $34.33 | $34.33 | 10,996,487 |
| 2022-12-06 | $35.90 | $36.24 | $35.20 | $35.91 | $35.91 | 8,832,886 |
| 2022-12-05 | $35.73 | $36.88 | $35.68 | $35.79 | $35.79 | 12,131,829 |
| 2022-12-02 | $35.00 | $35.72 | $34.88 | $35.71 | $35.71 | 6,566,251 |
| 2022-12-01 | $35.45 | $35.74 | $35.11 | $35.38 | $35.38 | 6,371,624 |
| 2022-11-30 | $34.51 | $35.38 | $34.21 | $35.37 | $35.37 | 7,404,116 |
| 2022-11-29 | $34.02 | $34.73 | $33.88 | $34.61 | $34.61 | 6,778,204 |
| 2022-11-28 | $34.70 | $34.92 | $33.87 | $33.87 | $33.87 | 6,068,370 |
| 2022-11-25 | $34.50 | $35.39 | $34.36 | $35.10 | $35.10 | 4,352,610 |
| 2022-11-23 | $34.36 | $34.86 | $34.20 | $34.49 | $34.49 | 5,420,609 |
| 2022-11-22 | $34.37 | $34.51 | $33.75 | $34.23 | $34.23 | 4,823,812 |
| 2022-11-21 | $34.30 | $34.69 | $34.05 | $34.23 | $34.23 | 5,732,960 |
| 2022-11-18 | $35.00 | $35.38 | $34.17 | $34.47 | $34.47 | 6,364,246 |
| 2022-11-17 | $33.44 | $34.13 | $33.30 | $34.06 | $34.06 | 5,522,229 |
| 2022-11-16 | $34.42 | $34.65 | $33.89 | $34.12 | $34.12 | 7,329,241 |
| 2022-11-15 | $35.27 | $35.58 | $34.46 | $34.90 | $34.90 | 8,391,665 |
| 2022-11-14 | $34.75 | $35.49 | $34.60 | $34.69 | $34.69 | 8,299,636 |
| 2022-11-11 | $35.69 | $36.00 | $35.26 | $35.44 | $35.44 | 9,129,965 |
| 2022-11-10 | $34.53 | $35.83 | $34.31 | $35.49 | $35.49 | 11,959,374 |
| 2022-11-09 | $33.27 | $34.03 | $33.15 | $33.46 | $33.46 | 7,765,382 |
| 2022-11-08 | $33.42 | $33.90 | $33.10 | $33.59 | $33.59 | 7,679,389 |
| 2022-11-07 | $33.37 | $33.64 | $32.57 | $33.36 | $33.36 | 6,998,518 |
| 2022-11-04 | $32.70 | $33.22 | $32.16 | $32.76 | $32.76 | 9,370,690 |
| 2022-11-03 | $31.54 | $32.39 | $30.98 | $31.97 | $31.97 | 10,253,995 |
| 2022-11-02 | $33.20 | $33.38 | $32.03 | $32.06 | $32.06 | 13,959,721 |
| 2022-11-01 | $34.33 | $34.43 | $33.53 | $33.63 | $33.63 | 9,195,472 |
| 2022-10-31 | $34.67 | $34.93 | $33.89 | $33.93 | $33.93 | 10,301,311 |
| 2022-10-28 | $34.07 | $34.75 | $33.70 | $34.67 | $34.67 | 7,315,435 |
| 2022-10-27 | $34.40 | $35.08 | $34.04 | $34.09 | $34.09 | 8,440,442 |
| 2022-10-26 | $33.70 | $34.60 | $33.70 | $33.90 | $33.90 | 9,434,543 |
| 2022-10-25 | $33.08 | $33.99 | $32.92 | $33.90 | $33.90 | 7,755,635 |
| 2022-10-24 | $32.85 | $33.42 | $32.58 | $33.27 | $33.27 | 10,388,272 |
| 2022-10-21 | $32.06 | $32.81 | $31.77 | $32.58 | $32.58 | 11,173,133 |
| 2022-10-20 | $32.40 | $33.10 | $32.11 | $32.15 | $32.15 | 14,786,536 |
| 2022-10-19 | $32.58 | $32.94 | $32.08 | $32.52 | $32.52 | 14,208,831 |
| 2022-10-18 | $31.96 | $32.19 | $31.34 | $32.17 | $32.17 | 13,590,549 |
| 2022-10-17 | $31.98 | $32.12 | $30.72 | $31.13 | $31.13 | 15,306,218 |
| 2022-10-14 | $31.59 | $31.92 | $30.86 | $31.08 | $31.08 | 22,511,719 |
| 2022-10-13 | $29.33 | $31.02 | $28.52 | $30.38 | $30.38 | 27,099,351 |
| 2022-10-12 | $28.52 | $29.44 | $28.21 | $29.21 | $29.21 | 11,681,179 |
| 2022-10-11 | $30.59 | $30.76 | $28.37 | $28.84 | $28.84 | 17,037,887 |
| 2022-10-10 | $29.41 | $29.72 | $28.98 | $29.42 | $29.42 | 10,375,144 |
| 2022-10-07 | $30.20 | $30.22 | $29.06 | $29.39 | $29.39 | 11,051,749 |
| 2022-10-06 | $30.29 | $30.92 | $30.15 | $30.62 | $30.62 | 10,688,074 |
| 2022-10-05 | $30.00 | $30.75 | $29.80 | $30.52 | $30.52 | 8,523,007 |
| 2022-10-04 | $29.25 | $30.82 | $29.25 | $30.75 | $30.75 | 16,308,102 |
| 2022-10-03 | $27.98 | $28.50 | $27.20 | $28.26 | $28.26 | 11,053,625 |
| 2022-09-30 | $28.12 | $28.59 | $27.89 | $28.06 | $28.06 | 9,632,436 |
| 2022-09-29 | $28.87 | $28.93 | $28.08 | $28.44 | $28.44 | 11,040,270 |
| 2022-09-28 | $28.50 | $29.64 | $28.26 | $29.49 | $29.49 | 10,325,684 |
| 2022-09-27 | $28.61 | $28.93 | $27.80 | $28.50 | $28.50 | 13,177,604 |
| 2022-09-26 | $28.94 | $29.13 | $28.02 | $28.02 | $28.02 | 12,130,574 |
| 2022-09-23 | $29.39 | $29.58 | $28.48 | $29.02 | $29.02 | 12,887,471 |
| 2022-09-22 | $31.12 | $31.20 | $29.73 | $29.96 | $29.96 | 11,069,291 |
| 2022-09-21 | $32.40 | $32.46 | $31.08 | $31.16 | $31.16 | 13,704,430 |
| 2022-09-20 | $32.86 | $33.27 | $32.26 | $32.75 | $32.75 | 7,618,948 |
| 2022-09-19 | $31.94 | $33.11 | $31.83 | $32.94 | $32.94 | 8,929,658 |
| 2022-09-16 | $32.72 | $32.82 | $31.79 | $32.11 | $32.11 | 13,830,182 |
| 2022-09-15 | $32.47 | $33.74 | $32.45 | $33.28 | $33.28 | 11,390,477 |
| 2022-09-14 | $31.59 | $32.69 | $30.82 | $32.66 | $32.66 | 11,048,030 |
| 2022-09-13 | $32.03 | $32.37 | $31.59 | $31.74 | $31.74 | 9,508,141 |
| 2022-09-12 | $33.00 | $33.45 | $32.72 | $33.15 | $33.15 | 8,295,093 |
| 2022-09-09 | $32.43 | $32.76 | $32.24 | $32.66 | $32.66 | 10,967,924 |
| 2022-09-08 | $31.72 | $32.49 | $31.55 | $32.12 | $32.12 | 11,085,394 |
| 2022-09-07 | $31.29 | $32.34 | $31.27 | $32.23 | $32.23 | 9,035,920 |
| 2022-09-06 | $31.34 | $31.65 | $30.66 | $31.19 | $31.19 | 7,540,775 |
| 2022-09-02 | $31.44 | $31.83 | $30.70 | $30.94 | $30.94 | 8,629,605 |
| 2022-09-01 | $30.65 | $31.14 | $29.94 | $31.09 | $31.09 | 8,572,684 |
| 2022-08-31 | $31.97 | $32.02 | $31.06 | $31.07 | $31.07 | 7,449,985 |
| 2022-08-30 | $32.25 | $32.45 | $31.47 | $31.72 | $31.72 | 7,506,374 |
| 2022-08-29 | $32.20 | $32.36 | $31.85 | $32.03 | $32.03 | 8,623,332 |
| 2022-08-26 | $33.95 | $34.26 | $32.65 | $32.68 | $32.68 | 6,917,062 |
| 2022-08-25 | $33.58 | $34.16 | $33.52 | $33.99 | $33.99 | 6,784,952 |
| 2022-08-24 | $32.88 | $33.41 | $32.67 | $33.31 | $33.31 | 5,741,959 |
| 2022-08-23 | $32.39 | $33.02 | $32.27 | $32.87 | $32.87 | 7,974,288 |
| 2022-08-22 | $32.50 | $32.50 | $31.85 | $32.38 | $32.38 | 9,246,469 |
| 2022-08-19 | $33.88 | $34.06 | $33.06 | $33.25 | $33.25 | 9,874,866 |
| 2022-08-18 | $34.53 | $34.61 | $34.03 | $34.49 | $34.49 | 5,687,505 |
| 2022-08-17 | $34.77 | $34.92 | $34.06 | $34.54 | $34.54 | 7,976,025 |
| 2022-08-16 | $35.08 | $35.79 | $34.71 | $35.34 | $35.34 | 8,757,443 |
| 2022-08-15 | $34.59 | $35.48 | $34.48 | $35.00 | $35.00 | 9,041,985 |
| 2022-08-12 | $34.38 | $34.61 | $34.08 | $34.50 | $34.50 | 7,141,979 |
| 2022-08-11 | $34.50 | $34.79 | $33.85 | $33.96 | $33.96 | 7,598,675 |
| 2022-08-10 | $34.19 | $34.53 | $33.89 | $33.93 | $33.93 | 10,465,660 |
| 2022-08-09 | $33.50 | $33.60 | $32.73 | $33.21 | $33.21 | 7,179,756 |
| 2022-08-08 | $33.29 | $34.11 | $33.29 | $33.75 | $33.75 | 9,545,453 |
| 2022-08-05 | $32.90 | $33.40 | $32.78 | $32.94 | $32.94 | 7,722,925 |
| 2022-08-04 | $33.21 | $33.61 | $32.92 | $33.33 | $33.33 | 7,573,325 |
| 2022-08-03 | $32.20 | $33.32 | $32.08 | $33.25 | $33.25 | 11,895,142 |
| 2022-08-02 | $31.73 | $32.43 | $31.29 | $31.82 | $31.82 | 10,132,591 |
| 2022-08-01 | $31.78 | $32.30 | $31.25 | $32.23 | $32.23 | 10,517,269 |
| 2022-07-29 | $31.59 | $32.04 | $31.44 | $31.80 | $31.80 | 8,355,227 |
| 2022-07-28 | $31.28 | $31.72 | $30.59 | $31.70 | $31.70 | 10,672,123 |
| 2022-07-27 | $31.30 | $31.65 | $30.74 | $31.50 | $31.50 | 10,096,684 |
| 2022-07-26 | $30.95 | $31.21 | $30.57 | $30.64 | $30.64 | 8,764,825 |
| 2022-07-25 | $31.33 | $31.51 | $30.72 | $31.41 | $31.41 | 9,314,602 |
| 2022-07-22 | $32.30 | $32.48 | $31.29 | $31.35 | $31.35 | 11,256,384 |
| 2022-07-21 | $31.88 | $32.15 | $31.29 | $31.96 | $31.96 | 15,522,183 |
| 2022-07-20 | $32.57 | $33.08 | $32.14 | $32.85 | $32.85 | 12,200,823 |
| 2022-07-19 | $31.81 | $32.73 | $31.81 | $32.60 | $32.60 | 15,847,512 |
| 2022-07-18 | $31.20 | $31.99 | $31.06 | $31.14 | $31.14 | 19,675,916 |
| 2022-07-15 | $30.15 | $30.44 | $29.54 | $30.09 | $30.09 | 13,055,083 |
| 2022-07-14 | $29.31 | $30.40 | $29.10 | $29.77 | $29.77 | 18,983,933 |
| 2022-07-13 | $28.95 | $29.75 | $28.35 | $29.70 | $29.70 | 38,475,836 |
| 2022-07-12 | $29.41 | $31.54 | $29.27 | $31.09 | $31.09 | 22,841,225 |
| 2022-07-11 | $29.57 | $30.01 | $29.17 | $29.29 | $29.29 | 12,100,036 |
| 2022-07-08 | $29.93 | $30.43 | $29.49 | $29.72 | $29.72 | 9,632,259 |
| 2022-07-07 | $29.88 | $30.20 | $29.43 | $29.91 | $29.91 | 9,484,078 |
| 2022-07-06 | $29.56 | $30.20 | $29.18 | $29.53 | $29.53 | 10,289,574 |
| 2022-07-05 | $28.62 | $29.83 | $28.14 | $29.82 | $29.82 | 15,824,727 |
| 2022-07-01 | $29.23 | $29.73 | $28.67 | $29.52 | $29.52 | 11,374,228 |
| 2022-06-30 | $28.92 | $29.22 | $28.10 | $28.97 | $28.97 | 16,394,844 |
| 2022-06-29 | $29.97 | $30.01 | $29.21 | $29.64 | $29.64 | 13,101,522 |
| 2022-06-28 | $31.00 | $32.24 | $30.28 | $30.33 | $30.33 | 14,375,288 |
| 2022-06-27 | $31.33 | $31.40 | $30.34 | $30.44 | $30.44 | 12,782,912 |
| 2022-06-24 | $29.52 | $31.29 | $29.52 | $31.20 | $31.20 | 16,949,592 |
| 2022-06-23 | $29.89 | $30.12 | $28.79 | $29.56 | $29.56 | 15,793,237 |
| 2022-06-22 | $29.92 | $30.49 | $29.60 | $30.00 | $30.00 | 16,069,132 |
| 2022-06-21 | $30.80 | $30.96 | $29.76 | $30.05 | $30.05 | 15,125,906 |
| 2022-06-17 | $29.72 | $30.48 | $28.76 | $30.26 | $30.26 | 28,391,110 |
| 2022-06-16 | $30.67 | $30.88 | $29.21 | $29.58 | $29.58 | 20,696,217 |
| 2022-06-15 | $32.02 | $32.74 | $31.35 | $31.96 | $31.96 | 20,995,206 |
| 2022-06-14 | $32.60 | $32.77 | $30.86 | $31.38 | $31.38 | 20,521,215 |
| 2022-06-13 | $34.00 | $34.10 | $32.01 | $32.21 | $32.21 | 20,879,100 |
| 2022-06-10 | $36.00 | $37.10 | $35.00 | $35.12 | $35.12 | 19,442,852 |
| 2022-06-09 | $38.10 | $38.21 | $36.71 | $36.75 | $36.75 | 12,043,979 |
| 2022-06-08 | $38.84 | $39.53 | $38.17 | $38.22 | $38.22 | 9,642,961 |
| 2022-06-07 | $38.37 | $39.79 | $38.25 | $39.74 | $39.74 | 9,604,727 |
| 2022-06-06 | $39.00 | $39.29 | $38.31 | $39.00 | $39.00 | 12,330,408 |
| 2022-06-03 | $39.20 | $39.42 | $38.06 | $38.54 | $38.54 | 14,804,328 |
| 2022-06-02 | $39.40 | $40.29 | $39.22 | $39.99 | $39.99 | 13,761,570 |
| 2022-06-01 | $42.13 | $42.30 | $39.23 | $39.54 | $39.54 | 17,573,151 |
| 2022-05-31 | $40.71 | $42.45 | $40.58 | $41.69 | $41.69 | 14,691,200 |
| 2022-05-27 | $41.00 | $42.23 | $41.00 | $42.23 | $42.23 | 10,730,612 |
| 2022-05-26 | $39.13 | $41.24 | $39.00 | $40.83 | $40.83 | 15,248,252 |
| 2022-05-25 | $37.08 | $38.69 | $37.03 | $38.60 | $38.60 | 10,436,754 |
| 2022-05-24 | $38.82 | $38.95 | $36.78 | $37.22 | $37.22 | 10,856,547 |
| 2022-05-23 | $39.38 | $39.99 | $38.72 | $39.52 | $39.52 | 9,005,155 |
| 2022-05-20 | $39.90 | $40.05 | $37.64 | $38.64 | $38.64 | 10,687,578 |
| 2022-05-19 | $38.75 | $39.92 | $38.65 | $39.24 | $39.24 | 9,564,318 |
| 2022-05-18 | $40.31 | $40.83 | $39.01 | $39.31 | $39.31 | 11,216,851 |
| 2022-05-17 | $39.85 | $40.82 | $39.21 | $40.72 | $40.72 | 13,594,285 |
| 2022-05-16 | $38.32 | $39.00 | $38.11 | $38.17 | $38.17 | 11,062,465 |
| 2022-05-13 | $37.49 | $38.45 | $37.45 | $38.33 | $38.33 | 11,594,841 |
| 2022-05-12 | $37.31 | $37.76 | $35.70 | $36.67 | $36.67 | 17,218,118 |
| 2022-05-11 | $38.67 | $39.92 | $37.71 | $37.89 | $37.89 | 14,402,386 |
| 2022-05-10 | $38.86 | $39.33 | $37.85 | $38.68 | $38.68 | 13,950,026 |
| 2022-05-09 | $40.29 | $40.45 | $38.02 | $38.25 | $38.25 | 18,582,907 |
| 2022-05-06 | $41.97 | $41.97 | $40.40 | $41.00 | $41.00 | 12,996,028 |
| 2022-05-05 | $43.15 | $43.74 | $41.80 | $42.13 | $42.13 | 11,983,136 |
| 2022-05-04 | $42.76 | $43.97 | $42.34 | $43.85 | $43.85 | 13,158,090 |
| 2022-05-03 | $42.64 | $43.69 | $42.21 | $43.35 | $43.35 | 10,401,861 |
| 2022-05-02 | $42.95 | $43.40 | $41.57 | $42.67 | $42.67 | 13,417,096 |
| 2022-04-29 | $44.17 | $44.75 | $42.82 | $43.03 | $43.03 | 13,460,525 |
| 2022-04-28 | $43.51 | $44.42 | $42.89 | $44.33 | $44.33 | 11,953,005 |
| 2022-04-27 | $42.18 | $43.44 | $41.76 | $43.11 | $43.11 | 13,640,422 |
| 2022-04-26 | $42.83 | $43.05 | $41.55 | $41.90 | $41.90 | 14,396,046 |
| 2022-04-25 | $43.40 | $43.55 | $42.23 | $43.27 | $43.27 | 15,156,873 |
| 2022-04-22 | $45.01 | $45.35 | $43.55 | $43.69 | $43.69 | 15,557,185 |
| 2022-04-21 | $44.81 | $46.27 | $44.54 | $44.73 | $44.73 | 31,849,596 |
| 2022-04-20 | $43.28 | $44.24 | $43.19 | $43.54 | $43.54 | 16,595,179 |
| 2022-04-19 | $42.81 | $43.77 | $42.72 | $43.04 | $43.04 | 18,452,972 |
| 2022-04-18 | $42.08 | $43.07 | $41.85 | $42.13 | $42.13 | 17,011,867 |
| 2022-04-14 | $41.97 | $42.87 | $41.33 | $42.36 | $42.36 | 29,128,890 |
| 2022-04-13 | $40.21 | $41.10 | $39.81 | $41.02 | $41.02 | 33,528,738 |
| 2022-04-12 | $38.36 | $38.95 | $37.77 | $38.62 | $38.62 | 15,762,564 |
| 2022-04-11 | $36.70 | $38.56 | $36.53 | $38.21 | $38.21 | 14,142,923 |
| 2022-04-08 | $36.98 | $37.34 | $36.51 | $36.74 | $36.74 | 8,615,607 |
| 2022-04-07 | $37.37 | $37.50 | $36.18 | $37.13 | $37.13 | 11,688,848 |
| 2022-04-06 | $38.01 | $38.06 | $36.72 | $37.59 | $37.59 | 16,995,203 |
| 2022-04-05 | $39.51 | $39.87 | $38.57 | $39.03 | $39.03 | 12,694,034 |
| 2022-04-04 | $39.22 | $39.62 | $38.71 | $39.40 | $39.40 | 9,497,938 |
| 2022-04-01 | $39.67 | $39.90 | $39.01 | $39.31 | $39.31 | 8,606,263 |
| 2022-03-31 | $39.40 | $40.10 | $39.24 | $39.57 | $39.57 | 9,930,053 |
| 2022-03-30 | $39.10 | $39.53 | $38.91 | $39.33 | $39.33 | 9,363,512 |
| 2022-03-29 | $39.65 | $40.26 | $39.13 | $39.52 | $39.52 | 15,372,193 |
| 2022-03-28 | $38.42 | $38.61 | $37.44 | $38.34 | $38.34 | 11,430,616 |
| 2022-03-25 | $37.29 | $38.24 | $37.24 | $37.91 | $37.91 | 11,097,915 |
| 2022-03-24 | $36.39 | $37.27 | $35.96 | $37.26 | $37.26 | 11,302,383 |
| 2022-03-23 | $36.72 | $36.79 | $36.07 | $36.22 | $36.22 | 12,069,257 |
| 2022-03-22 | $36.45 | $37.24 | $36.33 | $36.98 | $36.98 | 13,409,054 |
| 2022-03-21 | $37.13 | $37.23 | $35.88 | $36.09 | $36.09 | 18,180,366 |
| 2022-03-18 | $36.79 | $37.93 | $36.38 | $37.68 | $37.68 | 18,043,104 |
| 2022-03-17 | $35.71 | $37.15 | $35.37 | $37.15 | $37.15 | 17,062,273 |
| 2022-03-16 | $35.51 | $36.95 | $35.44 | $36.93 | $36.93 | 23,558,212 |
| 2022-03-15 | $34.74 | $35.47 | $33.99 | $34.86 | $34.86 | 27,330,241 |
| 2022-03-14 | $32.00 | $33.20 | $31.65 | $32.07 | $32.07 | 17,253,809 |
| 2022-03-11 | $33.31 | $33.40 | $32.01 | $32.07 | $32.07 | 16,978,687 |
| 2022-03-10 | $32.12 | $33.41 | $31.52 | $32.55 | $32.55 | 17,588,885 |
| 2022-03-09 | $32.93 | $33.78 | $32.56 | $32.76 | $32.76 | 25,808,003 |
| 2022-03-08 | $30.72 | $32.74 | $29.75 | $31.22 | $31.22 | 29,492,071 |
| 2022-03-07 | $34.00 | $34.20 | $29.98 | $30.11 | $30.11 | 34,889,334 |
| 2022-03-04 | $35.51 | $35.87 | $34.17 | $34.52 | $34.52 | 23,298,454 |
| 2022-03-03 | $38.49 | $38.74 | $36.38 | $36.56 | $36.56 | 17,589,052 |
| 2022-03-02 | $38.30 | $38.78 | $37.85 | $38.04 | $38.04 | 15,773,498 |
| 2022-03-01 | $39.50 | $39.59 | $37.38 | $37.64 | $37.64 | 21,467,530 |
| 2022-02-28 | $40.33 | $40.36 | $39.02 | $39.92 | $39.92 | 22,808,149 |
| 2022-02-25 | $40.76 | $42.00 | $40.64 | $41.54 | $41.54 | 15,398,693 |
| 2022-02-24 | $37.60 | $40.49 | $37.47 | $40.33 | $40.33 | 22,659,739 |
| 2022-02-23 | $42.30 | $42.39 | $40.11 | $40.19 | $40.19 | 12,322,229 |
| 2022-02-22 | $41.69 | $42.84 | $41.44 | $41.89 | $41.89 | 13,322,173 |
| 2022-02-18 | $43.10 | $43.68 | $42.70 | $42.84 | $42.84 | 11,574,879 |
| 2022-02-17 | $43.77 | $44.13 | $42.95 | $43.31 | $43.31 | 9,463,746 |
| 2022-02-16 | $44.10 | $45.14 | $43.98 | $44.41 | $44.41 | 14,029,116 |
| 2022-02-15 | $43.46 | $44.75 | $43.33 | $44.49 | $44.49 | 15,540,057 |
| 2022-02-14 | $42.38 | $43.25 | $41.71 | $41.97 | $41.97 | 11,581,563 |
| 2022-02-11 | $43.90 | $44.80 | $41.92 | $42.33 | $42.33 | 19,893,378 |
| 2022-02-10 | $43.43 | $44.73 | $43.31 | $43.90 | $43.90 | 13,210,068 |
| 2022-02-09 | $42.92 | $44.51 | $42.85 | $43.88 | $43.88 | 18,903,991 |
| 2022-02-08 | $41.36 | $42.72 | $41.00 | $42.61 | $42.61 | 14,194,794 |
| 2022-02-07 | $40.47 | $41.29 | $40.43 | $40.94 | $40.94 | 11,417,467 |
| 2022-02-04 | $39.59 | $40.09 | $39.09 | $39.85 | $39.85 | 9,481,915 |
| 2022-02-03 | $40.00 | $40.60 | $39.68 | $39.73 | $39.73 | 9,922,024 |
| 2022-02-02 | $40.13 | $40.96 | $39.73 | $40.52 | $40.52 | 10,249,792 |
| 2022-02-01 | $39.80 | $40.57 | $39.57 | $40.49 | $40.49 | 9,668,797 |
| 2022-01-31 | $37.82 | $39.72 | $37.66 | $39.69 | $39.69 | 10,657,262 |
| 2022-01-28 | $38.11 | $38.39 | $36.77 | $38.28 | $38.28 | 12,889,144 |
| 2022-01-27 | $39.24 | $40.03 | $38.03 | $38.34 | $38.34 | 12,297,362 |
| 2022-01-26 | $39.31 | $39.96 | $38.34 | $38.76 | $38.76 | 12,451,719 |
| 2022-01-25 | $37.50 | $38.87 | $37.30 | $38.72 | $38.72 | 14,674,092 |
| 2022-01-24 | $36.95 | $37.93 | $35.88 | $37.91 | $37.91 | 19,901,608 |
| 2022-01-21 | $38.83 | $38.83 | $37.36 | $37.86 | $37.86 | 17,872,068 |
| 2022-01-20 | $39.05 | $40.16 | $38.76 | $38.84 | $38.84 | 12,935,742 |
| 2022-01-19 | $39.50 | $39.80 | $38.73 | $38.82 | $38.82 | 10,709,122 |
| 2022-01-18 | $39.90 | $40.44 | $39.44 | $39.54 | $39.54 | 14,017,922 |
| 2022-01-14 | $40.79 | $40.86 | $39.55 | $40.31 | $40.31 | 17,141,110 |
| 2022-01-13 | $41.08 | $42.54 | $40.45 | $41.47 | $41.47 | 23,251,905 |
| 2022-01-12 | $41.25 | $41.59 | $40.56 | $40.61 | $40.61 | 12,522,327 |
| 2022-01-11 | $40.58 | $41.53 | $40.44 | $41.23 | $41.23 | 10,264,439 |
| 2022-01-10 | $41.59 | $41.80 | $40.19 | $40.63 | $40.63 | 13,086,356 |
| 2022-01-07 | $40.72 | $41.97 | $40.44 | $41.51 | $41.51 | 13,941,560 |
| 2022-01-06 | $40.82 | $41.11 | $39.74 | $40.11 | $40.11 | 9,304,142 |
| 2022-01-05 | $40.98 | $41.28 | $40.15 | $40.28 | $40.28 | 11,214,740 |
| 2022-01-04 | $40.97 | $41.28 | $40.33 | $40.59 | $40.59 | 12,076,342 |
| 2022-01-03 | $39.79 | $41.03 | $39.64 | $40.29 | $40.29 | 12,546,351 |
| 2021-12-31 | $39.05 | $39.46 | $38.93 | $39.08 | $39.08 | 6,974,998 |
| 2021-12-30 | $39.06 | $39.74 | $39.02 | $39.04 | $39.04 | 8,055,627 |
| 2021-12-29 | $39.33 | $39.49 | $38.99 | $39.16 | $39.16 | 7,311,786 |
| 2021-12-28 | $38.78 | $39.83 | $38.52 | $39.63 | $39.63 | 9,982,682 |
| 2021-12-27 | $38.26 | $39.18 | $37.86 | $39.00 | $39.00 | 10,897,565 |
| 2021-12-23 | $39.72 | $39.89 | $39.00 | $39.30 | $39.30 | 8,478,149 |
| 2021-12-22 | $38.49 | $39.47 | $38.17 | $39.13 | $39.13 | 11,719,494 |
| 2021-12-21 | $36.83 | $38.82 | $36.76 | $38.52 | $38.52 | 17,209,865 |
| 2021-12-20 | $35.55 | $37.25 | $35.39 | $36.37 | $36.37 | 17,475,585 |
| 2021-12-17 | $36.04 | $37.25 | $35.59 | $36.56 | $36.56 | 18,176,216 |
| 2021-12-16 | $37.59 | $37.69 | $35.66 | $35.80 | $35.80 | 19,944,409 |
| 2021-12-15 | $36.53 | $36.80 | $35.54 | $36.61 | $36.61 | 13,179,948 |
| 2021-12-14 | $36.55 | $37.53 | $36.42 | $36.53 | $36.53 | 12,638,724 |
| 2021-12-13 | $37.36 | $37.62 | $36.42 | $36.87 | $36.87 | 12,244,761 |
| 2021-12-10 | $38.42 | $38.46 | $37.59 | $38.18 | $38.18 | 12,028,457 |
| 2021-12-09 | $38.22 | $38.85 | $38.00 | $38.50 | $38.50 | 10,427,835 |
| 2021-12-08 | $38.50 | $39.89 | $38.03 | $38.88 | $38.88 | 16,355,486 |
| 2021-12-07 | $38.60 | $39.13 | $37.77 | $38.04 | $38.04 | 14,593,479 |
| 2021-12-06 | $37.25 | $39.33 | $37.01 | $38.14 | $38.14 | 23,060,464 |
| 2021-12-03 | $36.48 | $37.68 | $35.35 | $35.98 | $35.98 | 25,510,186 |
| 2021-12-02 | $34.41 | $36.67 | $33.76 | $36.64 | $36.64 | 36,044,840 |
| 2021-12-01 | $36.87 | $37.34 | $33.40 | $33.53 | $33.53 | 34,698,558 |
| 2021-11-30 | $35.73 | $36.29 | $35.22 | $36.20 | $36.20 | 20,442,882 |
| 2021-11-29 | $37.02 | $37.35 | $35.97 | $36.24 | $36.24 | 21,269,551 |
| 2021-11-26 | $36.75 | $36.95 | $34.60 | $36.38 | $36.38 | 38,052,052 |
| 2021-11-24 | $39.18 | $40.07 | $38.92 | $39.69 | $39.69 | 7,580,451 |
| 2021-11-23 | $40.34 | $40.58 | $39.25 | $39.53 | $39.53 | 11,083,927 |
| 2021-11-22 | $39.88 | $40.19 | $39.22 | $39.77 | $39.77 | 11,991,403 |
| 2021-11-19 | $39.77 | $39.93 | $38.89 | $39.69 | $39.69 | 15,040,070 |
| 2021-11-18 | $40.75 | $40.77 | $39.44 | $40.12 | $40.12 | 11,621,286 |
| 2021-11-17 | $40.98 | $41.25 | $40.30 | $40.71 | $40.71 | 9,025,303 |
| 2021-11-16 | $42.10 | $42.19 | $40.90 | $41.04 | $41.04 | 11,055,481 |
| 2021-11-15 | $42.64 | $42.94 | $42.14 | $42.38 | $42.38 | 6,938,449 |
| 2021-11-12 | $43.50 | $43.53 | $41.87 | $42.22 | $42.22 | 9,839,731 |
| 2021-11-11 | $43.78 | $44.24 | $43.45 | $43.45 | $43.45 | 6,370,673 |
| 2021-11-10 | $43.80 | $44.47 | $43.53 | $43.71 | $43.71 | 8,698,662 |
| 2021-11-09 | $44.43 | $44.57 | $43.72 | $44.53 | $44.53 | 9,262,906 |
| 2021-11-08 | $45.00 | $45.52 | $44.50 | $44.65 | $44.65 | 15,006,653 |
| 2021-11-05 | $43.54 | $44.42 | $43.26 | $44.29 | $44.29 | 23,651,187 |
| 2021-11-04 | $41.46 | $41.49 | $40.58 | $40.99 | $40.99 | 9,990,287 |
| 2021-11-03 | $40.29 | $41.35 | $40.03 | $41.24 | $41.24 | 10,010,585 |
| 2021-11-02 | $40.24 | $40.50 | $39.83 | $40.39 | $40.39 | 7,584,700 |
| 2021-11-01 | $39.15 | $40.45 | $38.91 | $40.42 | $40.42 | 11,340,425 |
| 2021-10-29 | $39.06 | $39.50 | $38.81 | $39.13 | $39.13 | 9,343,837 |
| 2021-10-28 | $39.14 | $39.37 | $38.83 | $39.15 | $39.15 | 7,415,961 |
| 2021-10-27 | $39.84 | $39.93 | $39.02 | $39.07 | $39.07 | 8,341,786 |
| 2021-10-26 | $39.91 | $40.29 | $39.46 | $39.71 | $39.71 | 8,951,153 |
| 2021-10-25 | $39.80 | $39.91 | $39.37 | $39.51 | $39.51 | 9,090,457 |
| 2021-10-22 | $40.01 | $40.39 | $39.65 | $39.74 | $39.74 | 9,461,860 |
| 2021-10-21 | $40.50 | $40.75 | $40.02 | $40.40 | $40.40 | 10,694,371 |
| 2021-10-20 | $40.15 | $41.07 | $39.91 | $40.30 | $40.30 | 15,162,603 |
| 2021-10-19 | $41.03 | $41.07 | $40.34 | $40.45 | $40.45 | 11,314,445 |
| 2021-10-18 | $40.67 | $41.41 | $40.52 | $41.01 | $41.01 | 10,140,211 |
| 2021-10-15 | $41.89 | $42.27 | $40.95 | $40.99 | $40.99 | 13,860,288 |
| 2021-10-14 | $41.18 | $41.49 | $40.88 | $41.20 | $41.20 | 16,285,387 |
| 2021-10-13 | $42.74 | $42.74 | $40.89 | $41.03 | $41.03 | 28,236,938 |
| 2021-10-12 | $43.04 | $43.81 | $42.77 | $43.54 | $43.54 | 10,515,249 |
| 2021-10-11 | $42.99 | $43.94 | $42.72 | $43.19 | $43.19 | 9,085,651 |
| 2021-10-08 | $43.79 | $43.80 | $43.09 | $43.38 | $43.38 | 7,340,562 |
| 2021-10-07 | $44.52 | $44.58 | $43.52 | $43.68 | $43.68 | 8,881,219 |
| 2021-10-06 | $43.71 | $44.14 | $43.22 | $44.02 | $44.02 | 10,145,779 |
| 2021-10-05 | $44.99 | $45.56 | $44.46 | $44.74 | $44.74 | 9,596,003 |
| 2021-10-04 | $45.79 | $46.00 | $44.81 | $44.96 | $44.96 | 13,342,463 |
| 2021-10-01 | $43.95 | $45.65 | $43.89 | $45.38 | $45.38 | 19,205,663 |
| 2021-09-30 | $43.06 | $43.08 | $42.37 | $42.61 | $42.61 | 9,798,589 |
| 2021-09-29 | $43.69 | $43.99 | $42.75 | $43.36 | $43.36 | 9,141,128 |
| 2021-09-28 | $43.66 | $44.21 | $43.31 | $43.44 | $43.44 | 9,434,737 |
| 2021-09-27 | $43.90 | $45.06 | $43.75 | $43.78 | $43.78 | 14,467,454 |
| 2021-09-24 | $42.84 | $43.74 | $42.67 | $43.53 | $43.53 | 13,478,509 |
| 2021-09-23 | $41.90 | $42.77 | $41.72 | $42.59 | $42.59 | 12,651,016 |
| 2021-09-22 | $40.68 | $41.95 | $40.68 | $41.59 | $41.59 | 11,599,314 |
| 2021-09-21 | $41.05 | $41.74 | $40.14 | $40.36 | $40.36 | 11,837,580 |
| 2021-09-20 | $40.55 | $40.84 | $39.42 | $40.78 | $40.78 | 16,633,899 |
| 2021-09-17 | $40.55 | $40.99 | $39.79 | $40.11 | $40.11 | 11,031,910 |
| 2021-09-16 | $39.87 | $40.68 | $39.68 | $40.22 | $40.22 | 9,485,227 |
| 2021-09-15 | $39.25 | $39.70 | $38.82 | $39.64 | $39.64 | 8,175,810 |
| 2021-09-14 | $39.84 | $40.18 | $39.22 | $39.44 | $39.44 | 8,837,721 |
| 2021-09-13 | $39.70 | $40.18 | $38.80 | $40.18 | $40.18 | 11,556,295 |
| 2021-09-10 | $41.05 | $41.13 | $39.35 | $39.36 | $39.36 | 12,501,215 |
| 2021-09-09 | $39.62 | $41.77 | $39.45 | $41.09 | $41.09 | 15,509,368 |
| 2021-09-08 | $40.40 | $40.92 | $39.60 | $39.65 | $39.65 | 7,156,097 |
| 2021-09-07 | $40.18 | $40.52 | $39.84 | $40.35 | $40.35 | 8,233,895 |
| 2021-09-03 | $40.80 | $41.19 | $40.15 | $40.25 | $40.25 | 6,652,346 |
| 2021-09-02 | $40.45 | $41.06 | $39.86 | $40.82 | $40.82 | 9,354,744 |
| 2021-09-01 | $40.57 | $40.58 | $39.88 | $40.40 | $40.40 | 8,434,606 |
| 2021-08-31 | $39.73 | $40.59 | $39.62 | $40.44 | $40.44 | 8,627,205 |
| 2021-08-30 | $41.75 | $41.80 | $39.88 | $39.91 | $39.91 | 11,882,140 |
| 2021-08-27 | $40.85 | $41.75 | $40.82 | $41.52 | $41.52 | 7,936,095 |
| 2021-08-26 | $41.11 | $41.48 | $40.28 | $40.77 | $40.77 | 10,032,878 |
| 2021-08-25 | $40.59 | $41.44 | $40.16 | $41.30 | $41.30 | 12,455,857 |
| 2021-08-24 | $39.86 | $40.87 | $39.82 | $40.53 | $40.53 | 10,804,980 |
| 2021-08-23 | $38.79 | $39.33 | $38.63 | $39.21 | $39.21 | 8,584,655 |
| 2021-08-20 | $37.99 | $38.25 | $37.75 | $38.12 | $38.12 | 8,213,080 |
| 2021-08-19 | $38.43 | $38.53 | $37.31 | $37.93 | $37.93 | 12,294,014 |
| 2021-08-18 | $38.69 | $39.47 | $38.40 | $38.65 | $38.65 | 8,612,344 |
| 2021-08-17 | $39.25 | $39.46 | $38.28 | $38.78 | $38.78 | 11,441,997 |
| 2021-08-16 | $39.45 | $40.02 | $38.88 | $39.93 | $39.93 | 10,930,868 |
| 2021-08-13 | $40.31 | $40.57 | $39.79 | $39.90 | $39.90 | 7,164,052 |
| 2021-08-12 | $41.00 | $41.13 | $40.05 | $40.53 | $40.53 | 9,817,507 |
| 2021-08-11 | $40.00 | $41.30 | $39.68 | $41.30 | $41.30 | 12,451,998 |
| 2021-08-10 | $39.35 | $41.03 | $39.21 | $40.46 | $40.46 | 13,745,335 |
| 2021-08-09 | $40.02 | $40.02 | $38.75 | $39.29 | $39.29 | 10,985,045 |
| 2021-08-06 | $40.54 | $40.68 | $39.48 | $40.32 | $40.32 | 11,716,051 |
| 2021-08-05 | $38.49 | $40.16 | $38.47 | $39.99 | $39.99 | 15,652,367 |
| 2021-08-04 | $39.15 | $39.48 | $37.90 | $38.35 | $38.35 | 23,023,661 |
| 2021-08-03 | $39.50 | $39.85 | $38.55 | $39.77 | $39.77 | 14,670,629 |
| 2021-08-02 | $40.04 | $40.97 | $39.40 | $39.45 | $39.45 | 11,084,821 |
| 2021-07-30 | $40.65 | $41.06 | $39.75 | $39.90 | $39.90 | 12,202,332 |
| 2021-07-29 | $41.44 | $41.63 | $40.95 | $41.23 | $41.23 | 8,302,570 |
| 2021-07-28 | $41.37 | $41.65 | $40.63 | $41.30 | $41.30 | 7,538,565 |
| 2021-07-27 | $41.36 | $41.49 | $40.50 | $40.96 | $40.96 | 10,508,201 |
| 2021-07-26 | $40.34 | $41.70 | $40.31 | $41.67 | $41.67 | 10,014,850 |
| 2021-07-23 | $41.32 | $41.63 | $40.32 | $40.41 | $40.41 | 10,101,617 |
| 2021-07-22 | $41.34 | $41.56 | $40.41 | $41.06 | $41.06 | 10,850,615 |
| 2021-07-21 | $41.01 | $42.20 | $41.00 | $41.61 | $41.61 | 19,145,261 |
| 2021-07-20 | $38.63 | $40.82 | $38.43 | $40.66 | $40.66 | 17,690,648 |
| 2021-07-19 | $38.27 | $39.00 | $37.56 | $38.56 | $38.56 | 27,073,812 |
| 2021-07-16 | $41.83 | $42.05 | $39.84 | $40.06 | $40.06 | 16,726,646 |
| 2021-07-15 | $41.19 | $42.27 | $40.68 | $41.35 | $41.35 | 20,896,305 |
| 2021-07-14 | $41.53 | $42.20 | $40.12 | $40.68 | $40.68 | 31,085,743 |
| 2021-07-13 | $42.30 | $42.55 | $41.19 | $41.33 | $41.33 | 14,610,361 |
| 2021-07-12 | $42.37 | $43.38 | $42.03 | $42.85 | $42.85 | 10,625,973 |
| 2021-07-09 | $42.47 | $43.20 | $42.30 | $42.92 | $42.92 | 7,707,070 |
| 2021-07-08 | $41.72 | $42.80 | $41.12 | $42.07 | $42.07 | 10,363,902 |
| 2021-07-07 | $42.95 | $43.47 | $41.95 | $42.54 | $42.54 | 11,858,331 |
| 2021-07-06 | $44.31 | $44.54 | $43.00 | $43.24 | $43.24 | 7,880,986 |
| 2021-07-02 | $44.09 | $44.30 | $43.72 | $44.15 | $44.15 | 5,763,839 |
| 2021-07-01 | $43.50 | $44.42 | $43.50 | $44.23 | $44.23 | 9,873,820 |
| 2021-06-30 | $42.83 | $43.59 | $42.81 | $43.26 | $43.26 | 7,845,521 |
| 2021-06-29 | $43.00 | $43.48 | $42.81 | $42.87 | $42.87 | 9,477,763 |
| 2021-06-28 | $44.10 | $44.10 | $42.58 | $43.12 | $43.12 | 17,441,514 |
| 2021-06-25 | $44.92 | $44.98 | $44.26 | $44.43 | $44.43 | 23,930,388 |
| 2021-06-24 | $45.57 | $45.64 | $44.59 | $44.91 | $44.91 | 9,300,309 |
| 2021-06-23 | $45.36 | $45.61 | $45.01 | $45.27 | $45.27 | 7,406,091 |
| 2021-06-22 | $45.77 | $45.79 | $44.87 | $45.37 | $45.37 | 8,499,821 |
| 2021-06-21 | $45.04 | $45.78 | $44.82 | $45.77 | $45.77 | 9,861,427 |
| 2021-06-18 | $44.44 | $45.38 | $43.95 | $44.96 | $44.96 | 15,219,349 |
| 2021-06-17 | $45.53 | $46.05 | $44.25 | $44.57 | $44.57 | 10,144,562 |
| 2021-06-16 | $45.57 | $45.99 | $45.13 | $45.52 | $45.52 | 8,380,325 |
| 2021-06-15 | $45.91 | $46.28 | $45.31 | $45.53 | $45.53 | 7,898,450 |
| 2021-06-14 | $46.33 | $46.79 | $45.72 | $45.90 | $45.90 | 11,184,157 |
| 2021-06-11 | $46.07 | $46.63 | $46.00 | $46.50 | $46.50 | 8,216,059 |
| 2021-06-10 | $47.20 | $47.44 | $45.99 | $46.28 | $46.28 | 9,780,818 |
| 2021-06-09 | $47.35 | $47.40 | $46.48 | $46.52 | $46.52 | 6,741,165 |
| 2021-06-08 | $47.26 | $47.38 | $46.38 | $47.04 | $47.04 | 10,714,130 |
| 2021-06-07 | $45.99 | $46.38 | $45.89 | $46.08 | $46.08 | 6,120,194 |
| 2021-06-04 | $46.54 | $46.73 | $45.68 | $45.98 | $45.98 | 7,699,447 |
| 2021-06-03 | $47.36 | $47.38 | $46.07 | $46.13 | $46.13 | 11,555,609 |
| 2021-06-02 | $48.00 | $48.28 | $47.42 | $47.77 | $47.77 | 9,108,623 |
| 2021-06-01 | $48.13 | $48.54 | $47.43 | $47.70 | $47.70 | 11,986,189 |
| 2021-05-28 | $48.05 | $48.06 | $47.25 | $47.68 | $47.68 | 8,377,637 |
| 2021-05-27 | $48.00 | $48.20 | $47.25 | $48.05 | $48.05 | 8,680,657 |
| 2021-05-26 | $47.05 | $47.57 | $46.81 | $47.49 | $47.49 | 9,746,239 |
| 2021-05-25 | $47.41 | $48.16 | $46.51 | $46.67 | $46.67 | 14,656,976 |
| 2021-05-24 | $45.57 | $46.28 | $45.01 | $46.17 | $46.17 | 8,409,089 |
| 2021-05-21 | $45.70 | $46.00 | $45.11 | $45.21 | $45.21 | 9,894,445 |
| 2021-05-20 | $46.35 | $46.37 | $44.91 | $45.41 | $45.41 | 12,341,713 |
| 2021-05-19 | $45.91 | $46.29 | $45.13 | $46.14 | $46.14 | 11,545,805 |
| 2021-05-18 | $46.95 | $47.80 | $46.39 | $46.73 | $46.73 | 10,684,003 |
| 2021-05-17 | $46.00 | $46.83 | $45.26 | $46.75 | $46.75 | 11,077,722 |
| 2021-05-14 | $44.94 | $46.44 | $44.81 | $46.31 | $46.31 | 11,537,474 |
| 2021-05-13 | $43.40 | $44.30 | $42.94 | $43.97 | $43.97 | 11,778,053 |
| 2021-05-12 | $44.14 | $44.74 | $42.94 | $43.03 | $43.03 | 12,187,251 |
| 2021-05-11 | $44.25 | $45.05 | $43.61 | $44.52 | $44.52 | 14,139,116 |
| 2021-05-10 | $46.30 | $46.77 | $45.41 | $45.43 | $45.43 | 9,054,157 |
| 2021-05-07 | $44.87 | $46.35 | $44.77 | $46.11 | $46.11 | 11,195,071 |
| 2021-05-06 | $45.16 | $45.51 | $44.16 | $44.93 | $44.93 | 9,665,669 |
| 2021-05-05 | $44.70 | $45.81 | $44.56 | $45.20 | $45.20 | 10,700,100 |
| 2021-05-04 | $46.25 | $46.41 | $44.08 | $44.66 | $44.66 | 14,790,364 |
| 2021-05-03 | $47.19 | $47.23 | $46.08 | $46.57 | $46.57 | 9,382,638 |
| 2021-04-30 | $46.03 | $47.08 | $45.90 | $46.92 | $46.92 | 9,175,237 |
| 2021-04-29 | $46.91 | $47.01 | $46.06 | $46.38 | $46.38 | 8,222,250 |
| 2021-04-28 | $46.25 | $46.75 | $46.09 | $46.44 | $46.44 | 7,209,179 |
| 2021-04-27 | $46.66 | $46.74 | $46.09 | $46.34 | $46.34 | 8,151,614 |
| 2021-04-26 | $46.50 | $47.10 | $46.12 | $46.61 | $46.61 | 11,259,977 |
| 2021-04-23 | $44.81 | $45.94 | $44.45 | $45.80 | $45.80 | 9,179,962 |
| 2021-04-22 | $46.06 | $46.33 | $44.63 | $44.65 | $44.65 | 17,303,222 |
| 2021-04-21 | $44.00 | $45.74 | $43.34 | $45.70 | $45.70 | 16,267,118 |
| 2021-04-20 | $45.50 | $45.52 | $43.76 | $44.45 | $44.45 | 15,627,772 |
| 2021-04-19 | $46.43 | $46.47 | $45.63 | $46.15 | $46.15 | 9,579,430 |
| 2021-04-16 | $47.00 | $47.43 | $46.34 | $46.64 | $46.64 | 12,236,394 |
| 2021-04-15 | $48.86 | $49.05 | $46.15 | $46.82 | $46.82 | 22,267,879 |
| 2021-04-14 | $49.07 | $49.50 | $47.92 | $48.17 | $48.17 | 12,520,419 |
| 2021-04-13 | $47.45 | $48.50 | $46.57 | $48.26 | $48.26 | 18,287,598 |
| 2021-04-12 | $49.06 | $49.14 | $48.17 | $48.82 | $48.82 | 11,070,266 |
| 2021-04-09 | $49.81 | $49.81 | $48.83 | $49.27 | $49.27 | 9,785,393 |
| 2021-04-08 | $49.75 | $50.21 | $49.14 | $49.81 | $49.81 | 13,546,947 |
| 2021-04-07 | $51.80 | $51.82 | $50.03 | $50.20 | $50.20 | 12,244,346 |
| 2021-04-06 | $50.70 | $51.81 | $50.54 | $51.65 | $51.65 | 14,652,463 |
| 2021-04-05 | $49.58 | $50.98 | $49.47 | $50.25 | $50.25 | 14,599,921 |
| 2021-04-01 | $48.59 | $49.21 | $48.28 | $48.83 | $48.83 | 9,569,985 |
| 2021-03-31 | $48.80 | $49.02 | $48.11 | $48.28 | $48.28 | 9,469,208 |
| 2021-03-30 | $47.70 | $49.04 | $47.42 | $48.90 | $48.90 | 10,787,543 |
| 2021-03-29 | $47.66 | $48.10 | $46.71 | $47.32 | $47.32 | 9,824,194 |
| 2021-03-26 | $47.50 | $47.94 | $46.56 | $47.66 | $47.66 | 12,361,407 |
| 2021-03-25 | $44.79 | $47.22 | $44.52 | $47.01 | $47.01 | 14,469,133 |
| 2021-03-24 | $46.54 | $47.40 | $45.56 | $45.61 | $45.61 | 12,120,762 |
| 2021-03-23 | $47.02 | $47.83 | $45.45 | $45.64 | $45.64 | 13,616,824 |
| 2021-03-22 | $48.53 | $48.62 | $47.75 | $47.97 | $47.97 | 10,911,091 |
| 2021-03-19 | $49.04 | $49.21 | $47.83 | $49.00 | $49.00 | 12,123,552 |
| 2021-03-18 | $50.08 | $50.98 | $48.93 | $49.18 | $49.18 | 13,423,574 |
| 2021-03-17 | $49.03 | $50.64 | $49.01 | $50.44 | $50.44 | 13,694,381 |
| 2021-03-16 | $51.04 | $51.14 | $49.03 | $49.39 | $49.39 | 14,281,495 |
| 2021-03-15 | $50.86 | $52.28 | $50.75 | $50.99 | $50.99 | 19,700,788 |
| 2021-03-12 | $48.35 | $49.86 | $48.08 | $49.83 | $49.83 | 15,891,751 |
| 2021-03-11 | $48.21 | $48.96 | $47.58 | $48.32 | $48.32 | 11,318,565 |
| 2021-03-10 | $47.65 | $48.58 | $47.16 | $47.80 | $47.80 | 10,719,321 |
| 2021-03-09 | $47.96 | $48.08 | $46.34 | $47.62 | $47.62 | 11,710,072 |
| 2021-03-08 | $46.93 | $48.22 | $46.70 | $47.88 | $47.88 | 17,272,994 |
| 2021-03-05 | $46.91 | $47.00 | $43.01 | $46.21 | $46.21 | 20,611,794 |
| 2021-03-04 | $48.32 | $48.41 | $45.32 | $46.96 | $46.96 | 18,062,476 |
| 2021-03-03 | $48.62 | $49.09 | $48.14 | $48.35 | $48.35 | 13,642,675 |
| 2021-03-02 | $48.10 | $48.68 | $47.38 | $48.23 | $48.23 | 11,566,750 |
| 2021-03-01 | $49.47 | $49.96 | $48.06 | $48.06 | $48.06 | 13,812,921 |
| 2021-02-26 | $47.70 | $49.14 | $47.28 | $47.94 | $47.94 | 14,761,147 |
| 2021-02-25 | $49.97 | $50.00 | $47.23 | $48.25 | $48.25 | 15,620,963 |
| 2021-02-24 | $48.93 | $50.20 | $48.62 | $49.60 | $49.60 | 17,020,900 |
| 2021-02-23 | $48.13 | $48.88 | $45.70 | $48.34 | $48.34 | 19,193,791 |
| 2021-02-22 | $46.75 | $48.93 | $46.47 | $47.74 | $47.74 | 21,452,106 |
| 2021-02-19 | $44.62 | $46.22 | $44.55 | $45.67 | $45.67 | 14,587,720 |
| 2021-02-18 | $43.80 | $44.55 | $43.37 | $44.38 | $44.38 | 8,756,266 |
| 2021-02-17 | $44.28 | $44.50 | $43.54 | $44.39 | $44.39 | 10,908,645 |
| 2021-02-16 | $43.99 | $44.81 | $43.78 | $44.65 | $44.65 | 13,775,480 |
| 2021-02-12 | $42.51 | $43.94 | $42.41 | $43.29 | $43.29 | 11,490,112 |
| 2021-02-11 | $42.70 | $43.14 | $42.00 | $42.72 | $42.72 | 8,549,181 |
| 2021-02-10 | $42.84 | $43.22 | $42.16 | $42.90 | $42.90 | 11,565,606 |
| 2021-02-09 | $42.96 | $42.96 | $41.81 | $42.51 | $42.51 | 10,391,752 |
| 2021-02-08 | $41.55 | $43.46 | $41.36 | $43.24 | $43.24 | 18,296,301 |
| 2021-02-05 | $41.38 | $41.40 | $40.75 | $41.15 | $41.15 | 10,111,937 |
| 2021-02-04 | $39.95 | $41.07 | $39.94 | $40.93 | $40.93 | 11,431,799 |
| 2021-02-03 | $38.87 | $39.90 | $38.70 | $39.78 | $39.78 | 12,415,969 |
| 2021-02-02 | $38.55 | $38.88 | $37.99 | $38.80 | $38.80 | 11,787,830 |
| 2021-02-01 | $38.35 | $38.44 | $37.42 | $37.82 | $37.82 | 10,332,933 |
| 2021-01-29 | $39.27 | $39.83 | $37.74 | $37.96 | $37.96 | 17,989,711 |
| 2021-01-28 | $39.55 | $40.37 | $38.99 | $40.08 | $40.08 | 21,654,014 |
| 2021-01-27 | $38.63 | $39.23 | $38.16 | $38.52 | $38.52 | 16,953,392 |
| 2021-01-26 | $39.26 | $39.64 | $38.98 | $39.32 | $39.32 | 10,599,373 |
| 2021-01-25 | $39.63 | $39.75 | $38.42 | $38.90 | $38.90 | 15,964,896 |
| 2021-01-22 | $40.00 | $40.27 | $39.81 | $40.00 | $40.00 | 11,310,058 |
| 2021-01-21 | $41.31 | $41.43 | $40.17 | $40.67 | $40.67 | 11,155,112 |
| 2021-01-20 | $40.69 | $41.77 | $40.50 | $41.62 | $41.62 | 11,335,701 |
| 2021-01-19 | $40.31 | $40.65 | $39.80 | $40.31 | $40.31 | 11,530,693 |
| 2021-01-15 | $41.67 | $41.67 | $39.96 | $39.98 | $39.98 | 15,465,542 |
| 2021-01-14 | $41.21 | $42.64 | $41.12 | $41.47 | $41.47 | 17,658,314 |
| 2021-01-13 | $40.01 | $40.74 | $39.63 | $40.45 | $40.45 | 10,852,467 |
| 2021-01-12 | $39.69 | $40.41 | $39.16 | $40.30 | $40.30 | 9,687,765 |
| 2021-01-11 | $39.08 | $39.99 | $38.90 | $39.41 | $39.41 | 11,754,897 |
| 2021-01-08 | $40.41 | $40.69 | $39.77 | $40.02 | $40.02 | 9,497,467 |
| 2021-01-07 | $40.45 | $40.95 | $40.21 | $40.23 | $40.23 | 9,136,267 |
| 2021-01-06 | $39.64 | $40.90 | $39.54 | $40.38 | $40.38 | 12,881,083 |
| 2021-01-05 | $38.49 | $40.09 | $38.45 | $39.55 | $39.55 | 12,317,221 |
| 2021-01-04 | $40.17 | $40.34 | $38.33 | $38.73 | $38.73 | 15,123,448 |
| 2020-12-31 | $40.30 | $40.74 | $39.76 | $40.21 | $40.21 | 8,705,736 |
| 2020-12-30 | $40.00 | $40.91 | $39.89 | $40.56 | $40.56 | 8,504,632 |
| 2020-12-29 | $40.84 | $40.84 | $39.90 | $40.03 | $40.03 | 8,142,801 |
| 2020-12-28 | $40.27 | $40.78 | $40.01 | $40.15 | $40.15 | 10,604,314 |
| 2020-12-24 | $40.42 | $40.44 | $39.61 | $39.73 | $39.73 | 5,176,408 |
| 2020-12-23 | $39.30 | $40.47 | $39.18 | $40.24 | $40.24 | 12,659,678 |
| 2020-12-22 | $40.43 | $40.49 | $38.84 | $38.94 | $38.94 | 13,519,977 |
| 2020-12-21 | $39.56 | $40.35 | $39.16 | $40.14 | $40.14 | 16,976,838 |
| 2020-12-18 | $40.88 | $41.03 | $40.28 | $40.68 | $40.68 | 14,312,415 |
| 2020-12-17 | $41.30 | $41.42 | $40.61 | $41.11 | $41.11 | 9,656,677 |
| 2020-12-16 | $41.75 | $41.81 | $40.66 | $41.08 | $41.08 | 11,010,586 |
| 2020-12-15 | $41.20 | $41.93 | $40.16 | $41.85 | $41.85 | 11,453,773 |
| 2020-12-14 | $42.25 | $42.38 | $40.67 | $40.69 | $40.69 | 12,445,160 |
| 2020-12-11 | $42.01 | $42.43 | $41.14 | $41.74 | $41.74 | 12,223,113 |
| 2020-12-10 | $41.16 | $42.75 | $41.07 | $42.62 | $42.62 | 10,680,659 |
| 2020-12-09 | $43.05 | $43.48 | $41.33 | $42.11 | $42.11 | 16,348,295 |
| 2020-12-08 | $41.95 | $42.88 | $41.77 | $42.41 | $42.41 | 11,530,276 |
| 2020-12-07 | $42.40 | $42.83 | $41.74 | $42.35 | $42.35 | 13,169,110 |
| 2020-12-04 | $43.20 | $43.49 | $42.07 | $42.36 | $42.36 | 18,453,376 |
| 2020-12-03 | $41.70 | $43.76 | $41.56 | $42.95 | $42.95 | 24,526,758 |
| 2020-12-02 | $39.81 | $41.28 | $39.06 | $41.07 | $41.07 | 12,937,348 |
| 2020-12-01 | $40.79 | $41.06 | $39.92 | $39.96 | $39.96 | 13,117,229 |
| 2020-11-30 | $40.53 | $41.05 | $39.35 | $40.25 | $40.25 | 16,732,615 |
| 2020-11-27 | $41.79 | $42.19 | $40.78 | $41.06 | $41.06 | 10,516,621 |
| 2020-11-25 | $40.80 | $41.49 | $40.05 | $41.29 | $41.29 | 14,588,870 |
| 2020-11-24 | $40.05 | $41.29 | $39.41 | $41.26 | $41.26 | 23,251,810 |
| 2020-11-23 | $37.80 | $38.85 | $37.43 | $38.79 | $38.79 | 14,802,883 |
| 2020-11-20 | $37.99 | $38.09 | $36.97 | $37.13 | $37.13 | 12,490,549 |
| 2020-11-19 | $37.59 | $38.13 | $37.48 | $37.91 | $37.91 | 13,981,577 |
| 2020-11-18 | $38.09 | $39.30 | $37.89 | $37.91 | $37.91 | 21,199,184 |
| 2020-11-17 | $37.40 | $38.05 | $36.66 | $37.60 | $37.60 | 16,952,696 |
| 2020-11-16 | $38.43 | $38.65 | $37.24 | $38.00 | $38.00 | 25,376,587 |
| 2020-11-13 | $34.95 | $36.68 | $34.85 | $36.46 | $36.46 | 20,870,460 |
| 2020-11-12 | $34.09 | $35.55 | $34.02 | $34.38 | $34.38 | 21,696,883 |
| 2020-11-11 | $36.64 | $36.79 | $34.73 | $35.02 | $35.02 | 20,970,407 |
| 2020-11-10 | $36.10 | $37.17 | $35.69 | $37.04 | $37.04 | 28,449,375 |
| 2020-11-09 | $37.40 | $38.69 | $34.68 | $36.77 | $36.77 | 58,086,425 |
| 2020-11-06 | $31.67 | $31.84 | $31.03 | $31.42 | $31.42 | 11,821,147 |
| 2020-11-05 | $30.85 | $32.26 | $30.80 | $31.98 | $31.98 | 13,145,055 |
| 2020-11-04 | $30.91 | $31.31 | $30.11 | $30.43 | $30.43 | 12,348,478 |
| 2020-11-03 | $30.94 | $31.36 | $30.64 | $30.90 | $30.90 | 14,257,917 |
| 2020-11-02 | $30.62 | $30.63 | $29.67 | $30.22 | $30.22 | 14,200,869 |
| 2020-10-30 | $30.52 | $30.99 | $29.99 | $30.64 | $30.64 | 15,235,399 |
| 2020-10-29 | $29.46 | $30.91 | $29.34 | $30.76 | $30.76 | 16,962,290 |
| 2020-10-28 | $29.76 | $30.15 | $28.74 | $29.65 | $29.65 | 22,720,885 |
| 2020-10-27 | $31.75 | $32.06 | $30.69 | $30.71 | $30.71 | 13,442,016 |
| 2020-10-26 | $33.50 | $33.50 | $31.53 | $31.93 | $31.93 | 16,558,336 |
| 2020-10-23 | $33.52 | $34.04 | $32.90 | $34.00 | $34.00 | 15,247,339 |
| 2020-10-22 | $31.87 | $33.81 | $31.72 | $33.72 | $33.72 | 25,713,691 |
| 2020-10-21 | $31.89 | $31.94 | $31.37 | $31.50 | $31.50 | 11,292,280 |
| 2020-10-20 | $31.97 | $32.41 | $31.59 | $31.98 | $31.98 | 14,244,280 |
| 2020-10-19 | $31.70 | $32.27 | $31.31 | $31.50 | $31.50 | 14,588,703 |
| 2020-10-16 | $31.40 | $31.76 | $31.24 | $31.47 | $31.47 | 11,143,561 |
| 2020-10-15 | $31.38 | $31.46 | $30.69 | $31.34 | $31.34 | 11,922,260 |
| 2020-10-14 | $31.77 | $32.32 | $31.65 | $31.76 | $31.76 | 16,512,630 |
| 2020-10-13 | $31.90 | $32.39 | $31.48 | $31.77 | $31.77 | 22,421,153 |
| 2020-10-12 | $32.68 | $32.81 | $32.30 | $32.64 | $32.64 | 12,065,762 |
| 2020-10-09 | $32.71 | $33.27 | $32.29 | $32.81 | $32.81 | 16,730,616 |
| 2020-10-08 | $32.69 | $33.00 | $31.92 | $32.68 | $32.68 | 18,123,840 |
| 2020-10-07 | $32.22 | $32.36 | $31.64 | $32.15 | $32.15 | 15,416,576 |
| 2020-10-06 | $32.63 | $32.72 | $30.91 | $31.06 | $31.06 | 20,317,102 |
| 2020-10-05 | $32.35 | $32.43 | $31.52 | $32.00 | $32.00 | 14,807,074 |
| 2020-10-02 | $29.75 | $32.30 | $29.61 | $31.75 | $31.75 | 27,126,005 |
| 2020-10-01 | $30.99 | $31.36 | $30.58 | $31.10 | $31.10 | 12,501,909 |
| 2020-09-30 | $30.99 | $31.85 | $30.48 | $30.58 | $30.58 | 16,664,144 |
| 2020-09-29 | $31.10 | $31.11 | $30.30 | $30.61 | $30.61 | 14,831,172 |
| 2020-09-28 | $30.60 | $31.96 | $30.14 | $31.34 | $31.34 | 22,098,414 |
| 2020-09-25 | $28.82 | $29.79 | $28.78 | $29.78 | $29.78 | 21,831,523 |
| 2020-09-24 | $29.12 | $29.51 | $27.92 | $29.01 | $29.01 | 22,257,817 |
| 2020-09-23 | $30.44 | $31.03 | $29.49 | $29.56 | $29.56 | 17,358,065 |
| 2020-09-22 | $29.81 | $30.54 | $29.72 | $30.22 | $30.22 | 18,035,257 |
| 2020-09-21 | $31.16 | $31.20 | $29.42 | $29.82 | $29.82 | 34,449,916 |
| 2020-09-18 | $33.22 | $34.02 | $32.58 | $32.84 | $32.84 | 35,079,227 |
| 2020-09-17 | $33.97 | $35.07 | $33.64 | $33.96 | $33.96 | 26,014,777 |
| 2020-09-16 | $33.80 | $34.99 | $33.19 | $34.57 | $34.57 | 26,076,837 |
| 2020-09-15 | $33.20 | $34.48 | $33.10 | $33.51 | $33.51 | 22,656,444 |
| 2020-09-14 | $32.29 | $32.90 | $32.01 | $32.82 | $32.82 | 16,333,009 |
| 2020-09-11 | $31.81 | $32.13 | $31.34 | $31.70 | $31.70 | 14,344,069 |
| 2020-09-10 | $32.18 | $32.71 | $31.67 | $31.79 | $31.79 | 17,711,281 |
| 2020-09-09 | $32.17 | $32.44 | $31.32 | $31.76 | $31.76 | 19,362,682 |
| 2020-09-08 | $31.40 | $33.10 | $31.34 | $32.54 | $32.54 | 28,129,423 |
| 2020-09-04 | $31.79 | $32.37 | $30.61 | $31.77 | $31.77 | 25,878,685 |
| 2020-09-03 | $31.63 | $32.53 | $30.47 | $31.22 | $31.22 | 29,474,906 |
| 2020-09-02 | $30.40 | $31.30 | $30.14 | $31.14 | $31.14 | 16,307,698 |
| 2020-09-01 | $30.02 | $31.61 | $29.75 | $30.71 | $30.71 | 20,081,180 |
| 2020-08-31 | $31.81 | $32.01 | $30.80 | $30.85 | $30.85 | 18,262,658 |
| 2020-08-28 | $31.25 | $31.99 | $30.73 | $31.99 | $31.99 | 20,469,731 |
| 2020-08-27 | $30.81 | $32.21 | $30.62 | $30.82 | $30.82 | 31,795,179 |
| 2020-08-26 | $30.01 | $30.22 | $29.62 | $29.95 | $29.95 | 18,877,253 |
| 2020-08-25 | $30.00 | $30.28 | $29.33 | $30.10 | $30.10 | 31,001,948 |
| 2020-08-24 | $27.66 | $29.80 | $27.54 | $29.80 | $29.80 | 34,251,032 |
| 2020-08-21 | $27.56 | $27.86 | $27.17 | $27.27 | $27.27 | 10,897,498 |
| 2020-08-20 | $27.52 | $27.79 | $27.02 | $27.62 | $27.62 | 14,010,161 |
| 2020-08-19 | $27.75 | $29.12 | $27.56 | $27.67 | $27.67 | 21,082,131 |
| 2020-08-18 | $28.00 | $28.28 | $27.37 | $27.63 | $27.63 | 14,222,500 |
| 2020-08-17 | $29.04 | $29.04 | $27.76 | $28.02 | $28.02 | 14,507,658 |
| 2020-08-14 | $28.30 | $29.19 | $28.15 | $28.95 | $28.95 | 13,107,829 |
| 2020-08-13 | $28.60 | $29.58 | $28.49 | $28.70 | $28.70 | 15,767,696 |
| 2020-08-12 | $30.04 | $30.28 | $28.36 | $29.09 | $29.09 | 26,623,874 |
| 2020-08-11 | $30.79 | $30.82 | $29.43 | $29.64 | $29.64 | 37,292,963 |
| 2020-08-10 | $27.46 | $29.41 | $27.38 | $29.34 | $29.34 | 34,084,899 |
| 2020-08-07 | $26.70 | $27.20 | $26.47 | $27.18 | $27.18 | 15,254,479 |
| 2020-08-06 | $26.90 | $27.30 | $26.13 | $27.08 | $27.08 | 30,682,491 |
| 2020-08-05 | $26.22 | $27.04 | $25.75 | $26.47 | $26.47 | 29,661,104 |
| 2020-08-04 | $25.45 | $26.22 | $25.31 | $25.67 | $25.67 | 17,216,231 |
| 2020-08-03 | $24.85 | $25.48 | $24.38 | $25.20 | $25.20 | 16,590,449 |
| 2020-07-31 | $24.80 | $25.01 | $24.43 | $24.97 | $24.97 | 17,116,666 |
| 2020-07-30 | $25.25 | $25.38 | $24.82 | $24.94 | $24.94 | 16,843,985 |
| 2020-07-29 | $26.02 | $26.19 | $25.38 | $25.72 | $25.72 | 14,459,715 |
| 2020-07-28 | $25.35 | $26.30 | $25.34 | $25.94 | $25.94 | 18,615,582 |
| 2020-07-27 | $25.95 | $26.16 | $25.37 | $25.50 | $25.50 | 18,849,816 |
| 2020-07-24 | $26.48 | $26.64 | $25.88 | $25.96 | $25.96 | 16,774,945 |
| 2020-07-23 | $26.00 | $27.70 | $25.78 | $26.78 | $26.78 | 28,110,723 |
| 2020-07-22 | $26.23 | $26.82 | $26.11 | $26.25 | $26.25 | 16,710,842 |
| 2020-07-21 | $26.50 | $26.95 | $26.35 | $26.43 | $26.43 | 20,905,266 |
| 2020-07-20 | $27.00 | $27.42 | $26.03 | $26.22 | $26.22 | 21,542,406 |
| 2020-07-17 | $27.33 | $27.73 | $26.94 | $27.05 | $27.05 | 21,612,300 |
| 2020-07-16 | $27.56 | $27.95 | $27.04 | $27.26 | $27.26 | 25,854,600 |
| 2020-07-15 | $27.50 | $28.88 | $26.92 | $28.60 | $28.60 | 47,579,600 |
| 2020-07-14 | $25.64 | $26.75 | $25.46 | $26.11 | $26.11 | 41,516,500 |
| 2020-07-13 | $27.23 | $27.62 | $26.31 | $26.82 | $26.82 | 34,030,900 |
| 2020-07-10 | $25.30 | $27.26 | $25.15 | $27.09 | $27.09 | 31,294,500 |
| 2020-07-09 | $26.79 | $26.92 | $25.22 | $25.65 | $25.65 | 31,152,900 |
| 2020-07-08 | $26.65 | $27.28 | $26.20 | $27.01 | $27.01 | 27,167,600 |
| 2020-07-07 | $27.86 | $27.95 | $26.86 | $27.01 | $27.01 | 24,539,200 |
| 2020-07-06 | $28.24 | $28.63 | $27.28 | $28.44 | $28.44 | 27,293,000 |
| 2020-07-02 | $28.54 | $28.73 | $27.60 | $27.72 | $27.72 | 29,116,300 |
| 2020-07-01 | $29.02 | $29.85 | $27.49 | $27.70 | $27.70 | 39,218,600 |
| 2020-06-30 | $28.35 | $28.66 | $27.60 | $28.05 | $28.05 | 26,991,400 |
| 2020-06-29 | $27.20 | $28.82 | $26.58 | $28.61 | $28.61 | 38,475,300 |
| 2020-06-26 | $28.02 | $28.10 | $26.24 | $26.91 | $26.91 | 45,577,834 |
| 2020-06-25 | $26.52 | $28.16 | $26.27 | $28.01 | $28.01 | 37,238,794 |
| 2020-06-24 | $28.75 | $28.99 | $26.93 | $27.34 | $27.34 | 45,046,066 |
| 2020-06-23 | $29.53 | $29.65 | $28.73 | $29.64 | $29.64 | 33,317,540 |
| 2020-06-22 | $29.03 | $29.84 | $28.56 | $29.31 | $29.31 | 42,080,592 |
| 2020-06-19 | $31.51 | $31.52 | $29.02 | $29.51 | $29.51 | 47,990,329 |
| 2020-06-18 | $29.88 | $31.15 | $29.60 | $30.79 | $30.79 | 40,312,089 |
| 2020-06-17 | $30.84 | $31.16 | $30.08 | $30.72 | $30.72 | 37,588,742 |
| 2020-06-16 | $32.63 | $33.02 | $30.61 | $31.30 | $31.30 | 63,148,252 |
| 2020-06-15 | $28.30 | $30.97 | $28.00 | $30.46 | $30.46 | 63,792,431 |
| 2020-06-12 | $29.89 | $30.74 | $28.75 | $30.43 | $30.43 | 68,168,931 |
| 2020-06-11 | $26.65 | $29.57 | $26.60 | $27.20 | $27.20 | 87,626,275 |
| 2020-06-10 | $32.24 | $32.99 | $29.76 | $31.64 | $31.64 | 89,475,575 |
| 2020-06-09 | $34.50 | $34.73 | $32.65 | $34.17 | $34.17 | 60,007,749 |
| 2020-06-08 | $36.63 | $37.08 | $35.38 | $36.97 | $36.97 | 81,680,608 |
| 2020-06-05 | $37.20 | $37.24 | $33.45 | $34.16 | $34.16 | 130,358,105 |
| 2020-06-04 | $30.27 | $32.81 | $29.22 | $32.38 | $32.38 | 134,173,904 |
| 2020-06-03 | $27.01 | $28.60 | $26.70 | $28.47 | $28.47 | 64,617,647 |
| 2020-06-02 | $26.68 | $26.98 | $25.94 | $26.41 | $26.41 | 43,053,465 |
| 2020-06-01 | $25.33 | $26.76 | $25.08 | $26.17 | $26.17 | 46,495,650 |
| 2020-05-29 | $24.62 | $25.61 | $24.37 | $25.21 | $25.21 | 50,416,321 |
| 2020-05-28 | $26.25 | $26.36 | $24.95 | $25.66 | $25.66 | 53,858,470 |
| 2020-05-27 | $27.66 | $27.85 | $24.73 | $26.32 | $26.32 | 92,476,800 |
| 2020-05-26 | $24.48 | $25.87 | $24.28 | $25.65 | $25.65 | 78,264,491 |
| 2020-05-22 | $23.24 | $23.40 | $22.23 | $22.69 | $22.69 | 37,050,936 |
| 2020-05-21 | $22.77 | $23.68 | $22.67 | $23.16 | $23.16 | 46,411,227 |
| 2020-05-20 | $22.34 | $23.10 | $22.14 | $22.72 | $22.72 | 50,673,636 |
| 2020-05-19 | $22.57 | $22.57 | $21.32 | $21.76 | $21.76 | 70,674,332 |
| 2020-05-18 | $20.91 | $21.94 | $20.55 | $21.86 | $21.86 | 74,364,554 |
| 2020-05-15 | $18.97 | $19.65 | $18.62 | $19.19 | $19.19 | 46,813,430 |
| 2020-05-14 | $18.80 | $19.54 | $17.51 | $19.38 | $19.38 | 88,229,417 |
| 2020-05-13 | $20.97 | $20.97 | $19.09 | $19.41 | $19.41 | 72,120,044 |
| 2020-05-12 | $22.10 | $22.40 | $21.03 | $21.03 | $21.03 | 37,327,048 |
| 2020-05-11 | $22.10 | $22.51 | $21.55 | $22.01 | $22.01 | 39,028,105 |
| 2020-05-08 | $22.36 | $22.92 | $22.05 | $22.72 | $22.72 | 43,157,294 |
| 2020-05-07 | $21.07 | $22.50 | $21.02 | $21.68 | $21.68 | 48,206,916 |
| 2020-05-06 | $21.76 | $22.10 | $20.75 | $21.00 | $21.00 | 52,812,605 |
| 2020-05-05 | $23.02 | $23.50 | $21.51 | $21.71 | $21.71 | 51,059,316 |
| 2020-05-04 | $21.19 | $22.79 | $20.50 | $22.57 | $22.57 | 91,178,041 |
| 2020-05-01 | $24.95 | $25.40 | $23.72 | $24.12 | $24.12 | 45,002,593 |
| 2020-04-30 | $26.70 | $27.23 | $25.50 | $25.91 | $25.91 | 63,288,591 |
| 2020-04-29 | $25.69 | $27.60 | $25.50 | $27.32 | $27.32 | 81,276,490 |
| 2020-04-28 | $23.00 | $24.90 | $22.65 | $24.34 | $24.34 | 83,753,836 |
| 2020-04-27 | $22.83 | $23.44 | $22.00 | $22.16 | $22.16 | 50,465,454 |
| 2020-04-24 | $22.53 | $22.68 | $21.75 | $22.41 | $22.41 | 43,694,281 |
| 2020-04-23 | $22.65 | $22.96 | $22.41 | $22.48 | $22.48 | 43,536,633 |
| 2020-04-22 | $23.88 | $23.94 | $21.63 | $22.47 | $22.47 | 70,138,338 |
| 2020-04-21 | $23.02 | $23.77 | $22.80 | $23.10 | $23.10 | 38,518,448 |
| 2020-04-20 | $23.44 | $24.12 | $22.91 | $23.64 | $23.64 | 42,894,845 |
| 2020-04-17 | $24.15 | $24.61 | $23.59 | $24.27 | $24.27 | 52,488,030 |
| 2020-04-16 | $23.76 | $23.80 | $22.63 | $22.78 | $22.78 | 55,973,221 |
| 2020-04-15 | $24.91 | $25.50 | $23.31 | $24.35 | $24.35 | 87,798,348 |
| 2020-04-14 | $23.99 | $25.29 | $23.83 | $24.54 | $24.54 | 58,599,118 |
| 2020-04-13 | $24.98 | $25.06 | $22.08 | $23.25 | $23.25 | 75,904,867 |
| 2020-04-09 | $25.40 | $25.53 | $23.35 | $24.39 | $24.39 | 90,591,165 |
| 2020-04-08 | $23.09 | $23.64 | $22.53 | $23.23 | $23.23 | 67,176,216 |
| 2020-04-07 | $25.21 | $25.85 | $21.90 | $22.25 | $22.25 | 98,637,135 |
| 2020-04-06 | $22.32 | $23.50 | $20.76 | $22.32 | $22.32 | 94,851,479 |
| 2020-04-03 | $23.03 | $23.65 | $21.75 | $22.48 | $22.48 | 47,066,525 |
| 2020-04-02 | $23.92 | $24.65 | $22.51 | $22.68 | $22.68 | 39,259,704 |
| 2020-04-01 | $26.59 | $26.59 | $23.69 | $23.87 | $23.87 | 56,017,340 |
| 2020-03-31 | $29.35 | $30.53 | $28.42 | $28.53 | $28.53 | 24,929,746 |
| 2020-03-30 | $28.49 | $29.29 | $26.00 | $28.67 | $28.67 | 29,488,118 |
| 2020-03-27 | $30.72 | $31.32 | $29.02 | $29.55 | $29.55 | 34,859,947 |
| 2020-03-26 | $32.61 | $35.89 | $30.42 | $31.70 | $31.70 | 57,747,018 |
| 2020-03-25 | $31.49 | $33.28 | $27.40 | $31.10 | $31.10 | 70,641,552 |
| 2020-03-24 | $26.26 | $28.98 | $24.52 | $26.89 | $26.89 | 65,354,738 |
| 2020-03-23 | $22.17 | $22.83 | $20.60 | $22.22 | $22.22 | 44,258,694 |
| 2020-03-20 | $23.17 | $26.85 | $21.26 | $21.35 | $21.35 | 54,939,104 |
| 2020-03-19 | $23.36 | $24.15 | $20.00 | $21.51 | $21.51 | 44,549,951 |
| 2020-03-18 | $29.79 | $29.79 | $19.10 | $23.49 | $23.49 | 64,013,609 |
| 2020-03-17 | $36.23 | $37.19 | $30.60 | $31.74 | $31.74 | 33,035,902 |
| 2020-03-16 | $32.80 | $38.08 | $31.23 | $35.81 | $35.81 | 35,504,252 |
| 2020-03-13 | $38.54 | $38.74 | $34.79 | $38.36 | $38.36 | 32,995,148 |
| 2020-03-12 | $37.47 | $38.78 | $33.46 | $33.71 | $33.71 | 36,262,026 |
| 2020-03-11 | $44.00 | $44.34 | $41.73 | $42.67 | $42.67 | 23,387,957 |
| 2020-03-10 | $45.57 | $45.88 | $41.46 | $45.47 | $45.47 | 28,676,469 |
| 2020-03-09 | $43.04 | $45.01 | $42.43 | $43.52 | $43.52 | 25,730,434 |
| 2020-03-06 | $43.47 | $46.93 | $42.87 | $45.89 | $45.89 | 25,801,616 |
| 2020-03-05 | $46.50 | $46.57 | $44.42 | $45.01 | $45.01 | 22,894,213 |
| 2020-03-04 | $47.53 | $48.64 | $46.02 | $48.50 | $48.50 | 20,370,632 |
| 2020-03-03 | $49.81 | $49.97 | $46.04 | $46.18 | $46.18 | 26,324,448 |
| 2020-03-02 | $46.22 | $47.25 | $44.33 | $47.16 | $47.16 | 20,070,869 |
| 2020-02-28 | $46.02 | $47.79 | $45.14 | $46.13 | $46.13 | 19,850,565 |
| 2020-02-27 | $46.72 | $50.98 | $45.03 | $48.19 | $48.19 | 21,936,451 |
| 2020-02-26 | $51.44 | $51.77 | $49.00 | $49.59 | $49.59 | 15,985,273 |
| 2020-02-25 | $54.54 | $54.71 | $50.75 | $50.89 | $50.89 | 15,834,279 |
| 2020-02-24 | $54.83 | $55.38 | $53.34 | $54.23 | $54.23 | 17,969,532 |
| 2020-02-21 | $57.96 | $58.02 | $56.87 | $57.87 | $57.87 | 6,295,554 |
| 2020-02-20 | $58.20 | $58.99 | $58.12 | $58.38 | $58.38 | 5,239,361 |
| 2020-02-19 | $58.49 | $58.58 | $58.03 | $58.51 | $58.51 | 4,398,265 |
| 2020-02-18 | $58.87 | $59.47 | $58.41 | $58.72 | $58.32 | 5,690,628 |
| 2020-02-14 | $59.24 | $59.47 | $58.58 | $58.90 | $58.50 | 3,810,080 |
| 2020-02-13 | $58.75 | $59.21 | $58.35 | $59.13 | $58.73 | 4,352,063 |
| 2020-02-12 | $59.29 | $59.92 | $59.18 | $59.47 | $59.06 | 5,226,600 |
| 2020-02-11 | $58.10 | $59.10 | $57.97 | $58.66 | $58.26 | 4,565,810 |
| 2020-02-10 | $57.54 | $58.12 | $57.43 | $57.71 | $57.32 | 4,539,080 |
| 2020-02-07 | $57.96 | $58.25 | $57.52 | $57.92 | $57.52 | 3,834,614 |
| 2020-02-06 | $59.80 | $60.03 | $58.02 | $58.18 | $57.78 | 5,208,283 |
| 2020-02-05 | $58.97 | $59.30 | $58.60 | $58.89 | $58.49 | 6,067,009 |
| 2020-02-04 | $57.20 | $58.40 | $57.15 | $57.93 | $57.53 | 6,879,343 |
| 2020-02-03 | $56.20 | $57.25 | $56.00 | $56.04 | $55.66 | 7,497,395 |
| 2020-01-31 | $56.70 | $57.08 | $55.43 | $55.74 | $55.36 | 9,318,000 |
| 2020-01-30 | $55.65 | $57.18 | $55.65 | $57.10 | $56.71 | 5,977,973 |
| 2020-01-29 | $57.64 | $57.80 | $56.57 | $56.65 | $56.26 | 5,661,662 |
| 2020-01-28 | $57.55 | $57.97 | $56.75 | $57.48 | $57.09 | 6,331,368 |
| 2020-01-27 | $56.49 | $57.18 | $55.62 | $56.83 | $56.44 | 13,086,874 |
| 2020-01-24 | $60.10 | $60.21 | $57.84 | $58.81 | $58.41 | 10,983,871 |
| 2020-01-23 | $59.19 | $60.38 | $58.19 | $60.27 | $59.86 | 7,772,481 |
| 2020-01-22 | $60.63 | $60.72 | $59.56 | $59.64 | $59.23 | 7,092,149 |
| 2020-01-21 | $61.25 | $61.61 | $58.43 | $60.34 | $59.93 | 16,580,155 |
| 2020-01-17 | $62.13 | $62.48 | $61.87 | $62.03 | $61.61 | 5,668,793 |
| 2020-01-16 | $62.06 | $62.48 | $61.63 | $61.88 | $61.46 | 4,949,231 |
| 2020-01-15 | $61.54 | $61.94 | $61.03 | $61.62 | $61.20 | 7,950,195 |
| 2020-01-14 | $62.04 | $62.25 | $60.86 | $61.45 | $61.03 | 16,451,184 |
| 2020-01-13 | $59.03 | $59.70 | $59.03 | $59.49 | $59.08 | 8,402,812 |
| 2020-01-10 | $59.25 | $59.49 | $58.62 | $59.24 | $58.84 | 8,279,680 |
| 2020-01-09 | $59.26 | $59.47 | $58.58 | $58.96 | $58.56 | 5,336,670 |
| 2020-01-08 | $57.75 | $59.40 | $57.73 | $58.85 | $58.45 | 8,519,008 |
| 2020-01-07 | $57.91 | $58.07 | $57.47 | $57.61 | $57.22 | 5,613,720 |
| 2020-01-06 | $56.99 | $57.76 | $56.66 | $57.66 | $57.27 | 5,502,943 |
| 2020-01-03 | $57.50 | $58.12 | $56.91 | $58.06 | $57.66 | 9,078,094 |
| 2020-01-02 | $58.93 | $59.39 | $58.45 | $59.04 | $58.64 | 4,459,121 |
| 2019-12-31 | $58.49 | $58.73 | $58.34 | $58.48 | $58.08 | 2,917,296 |
| 2019-12-30 | $59.25 | $59.30 | $58.24 | $58.66 | $58.26 | 3,779,275 |
| 2019-12-27 | $59.63 | $59.65 | $58.79 | $59.08 | $58.68 | 3,538,586 |
| 2019-12-26 | $59.48 | $59.72 | $59.26 | $59.56 | $59.15 | 2,463,294 |
| 2019-12-24 | $59.66 | $59.72 | $59.16 | $59.39 | $58.98 | 1,075,975 |
| 2019-12-23 | $59.17 | $59.92 | $59.03 | $59.44 | $59.03 | 3,648,131 |
| 2019-12-20 | $59.55 | $59.58 | $58.92 | $58.97 | $58.57 | 6,025,714 |
| 2019-12-19 | $58.62 | $59.24 | $58.42 | $59.14 | $58.74 | 4,455,616 |
| 2019-12-18 | $59.49 | $59.64 | $58.45 | $58.58 | $58.18 | 5,026,933 |
| 2019-12-17 | $58.42 | $59.30 | $58.33 | $58.69 | $58.29 | 6,663,153 |
| 2019-12-16 | $57.17 | $58.49 | $57.15 | $58.42 | $58.02 | 7,460,666 |
| 2019-12-13 | $56.79 | $57.29 | $56.43 | $56.73 | $56.34 | 4,440,414 |
| 2019-12-12 | $55.91 | $57.49 | $55.61 | $56.69 | $56.30 | 8,867,599 |
| 2019-12-11 | $55.40 | $55.52 | $54.95 | $55.08 | $54.70 | 4,994,004 |
| 2019-12-10 | $55.80 | $56.37 | $55.43 | $55.53 | $55.15 | 4,871,909 |
| 2019-12-09 | $55.99 | $56.15 | $55.65 | $55.80 | $55.42 | 4,057,000 |
| 2019-12-06 | $56.44 | $56.60 | $56.12 | $56.14 | $55.76 | 4,568,172 |
| 2019-12-05 | $56.39 | $56.41 | $55.70 | $55.88 | $55.50 | 3,899,946 |
| 2019-12-04 | $55.95 | $56.57 | $55.76 | $56.06 | $55.68 | 4,760,124 |
| 2019-12-03 | $55.89 | $56.00 | $54.54 | $55.62 | $55.24 | 7,253,113 |
| 2019-12-02 | $57.25 | $57.65 | $56.72 | $56.75 | $56.36 | 5,628,187 |
| 2019-11-29 | $57.15 | $57.85 | $57.01 | $57.31 | $56.92 | 2,653,578 |
| 2019-11-27 | $57.53 | $57.58 | $56.68 | $57.07 | $56.68 | 4,062,465 |
| 2019-11-26 | $56.32 | $57.48 | $56.25 | $57.46 | $57.07 | 4,888,125 |
| 2019-11-25 | $56.39 | $56.69 | $55.69 | $56.35 | $55.97 | 6,822,419 |
| 2019-11-22 | $55.57 | $56.13 | $55.12 | $56.11 | $55.73 | 9,647,710 |
| 2019-11-21 | $55.74 | $55.99 | $55.26 | $55.31 | $54.93 | 5,020,957 |
| 2019-11-20 | $56.80 | $56.85 | $55.28 | $55.67 | $55.29 | 7,383,606 |
| 2019-11-19 | $57.35 | $57.49 | $56.70 | $57.07 | $56.68 | 4,704,601 |
| 2019-11-18 | $56.78 | $57.09 | $56.49 | $57.08 | $56.69 | 3,788,388 |
| 2019-11-15 | $56.89 | $57.23 | $56.82 | $56.85 | $56.46 | 4,350,056 |
| 2019-11-14 | $56.27 | $56.75 | $56.07 | $56.55 | $56.16 | 3,763,884 |
| 2019-11-13 | $56.74 | $56.88 | $56.30 | $56.50 | $56.11 | 4,156,719 |
| 2019-11-12 | $57.59 | $57.69 | $57.04 | $57.22 | $56.83 | 4,424,709 |
| 2019-11-11 | $57.26 | $57.52 | $57.09 | $57.21 | $56.82 | 3,811,649 |
| 2019-11-08 | $57.48 | $57.66 | $57.03 | $57.58 | $57.19 | 4,820,996 |
| 2019-11-07 | $57.92 | $58.43 | $57.58 | $57.66 | $57.27 | 7,751,645 |
| 2019-11-06 | $57.50 | $57.60 | $57.04 | $57.58 | $57.19 | 5,120,206 |
| 2019-11-05 | $57.28 | $58.14 | $57.05 | $57.51 | $57.12 | 6,914,859 |
| 2019-11-04 | $56.75 | $56.97 | $56.42 | $56.88 | $56.49 | 6,162,025 |
| 2019-11-01 | $55.55 | $56.07 | $55.23 | $56.02 | $55.64 | 5,389,065 |
| 2019-10-31 | $55.02 | $55.20 | $54.41 | $55.08 | $54.70 | 7,023,014 |
| 2019-10-30 | $55.36 | $55.41 | $54.81 | $55.32 | $54.94 | 3,813,779 |
| 2019-10-29 | $55.14 | $55.87 | $55.11 | $55.38 | $55.00 | 4,474,747 |
| 2019-10-28 | $54.72 | $55.33 | $54.72 | $55.17 | $54.79 | 3,966,387 |
| 2019-10-25 | $53.61 | $54.74 | $53.60 | $54.60 | $54.23 | 4,412,771 |
| 2019-10-24 | $54.30 | $54.66 | $53.48 | $53.79 | $53.42 | 4,829,162 |
| 2019-10-23 | $54.05 | $54.24 | $53.60 | $53.81 | $53.44 | 4,893,975 |
| 2019-10-22 | $54.69 | $54.96 | $54.06 | $54.65 | $53.87 | 5,659,573 |
| 2019-10-21 | $54.19 | $54.98 | $54.10 | $54.58 | $53.80 | 6,753,547 |
| 2019-10-18 | $53.19 | $53.99 | $53.18 | $53.83 | $53.07 | 6,966,295 |
| 2019-10-17 | $53.52 | $53.76 | $53.25 | $53.37 | $52.61 | 4,425,266 |
| 2019-10-16 | $53.75 | $54.13 | $53.07 | $53.17 | $52.41 | 5,559,898 |
| 2019-10-15 | $53.21 | $53.99 | $53.01 | $53.64 | $52.88 | 8,642,922 |
| 2019-10-14 | $52.05 | $53.20 | $51.97 | $52.99 | $52.24 | 6,734,739 |
| 2019-10-11 | $53.50 | $53.77 | $52.64 | $52.95 | $52.20 | 11,011,644 |
| 2019-10-10 | $51.95 | $53.26 | $51.07 | $53.10 | $52.35 | 26,424,775 |
| 2019-10-09 | $54.01 | $54.40 | $53.59 | $53.92 | $53.15 | 7,667,181 |
| 2019-10-08 | $53.02 | $54.10 | $52.89 | $53.20 | $52.44 | 8,054,708 |
| 2019-10-07 | $53.75 | $54.11 | $53.24 | $53.36 | $52.60 | 8,781,112 |
| 2019-10-04 | $52.85 | $53.96 | $52.68 | $53.81 | $53.05 | 6,666,182 |
| 2019-10-03 | $53.12 | $53.86 | $51.81 | $52.83 | $52.08 | 14,407,586 |
| 2019-10-02 | $55.74 | $55.75 | $52.87 | $54.35 | $53.58 | 13,989,202 |
| 2019-10-01 | $58.05 | $58.68 | $56.65 | $57.01 | $56.20 | 8,073,874 |
| 2019-09-30 | $58.51 | $58.69 | $57.52 | $57.60 | $56.78 | 5,224,265 |
| 2019-09-27 | $58.97 | $59.38 | $58.16 | $58.28 | $57.45 | 5,377,086 |
| 2019-09-26 | $58.11 | $58.81 | $57.93 | $58.78 | $57.94 | 3,814,924 |
| 2019-09-25 | $58.04 | $58.49 | $57.68 | $58.31 | $57.48 | 3,300,082 |
| 2019-09-24 | $58.62 | $58.91 | $57.56 | $58.00 | $57.18 | 5,280,085 |
| 2019-09-23 | $58.31 | $58.66 | $57.84 | $58.02 | $57.20 | 4,422,375 |
| 2019-09-20 | $58.80 | $59.18 | $58.49 | $58.63 | $57.80 | 6,179,171 |
| 2019-09-19 | $59.25 | $59.25 | $58.31 | $58.69 | $57.86 | 3,585,987 |
| 2019-09-18 | $59.45 | $59.50 | $58.67 | $59.31 | $58.47 | 4,105,112 |
| 2019-09-17 | $58.31 | $59.77 | $58.16 | $59.37 | $58.53 | 8,189,198 |
| 2019-09-16 | $58.03 | $59.13 | $57.25 | $59.07 | $58.23 | 9,433,456 |
| 2019-09-13 | $60.00 | $60.58 | $59.61 | $60.01 | $59.16 | 7,548,327 |
| 2019-09-12 | $58.78 | $59.89 | $58.78 | $59.44 | $58.60 | 5,185,237 |
| 2019-09-11 | $58.62 | $59.18 | $58.14 | $58.78 | $57.94 | 4,162,554 |
| 2019-09-10 | $58.08 | $58.72 | $57.80 | $58.64 | $57.81 | 4,409,586 |
| 2019-09-09 | $57.98 | $58.45 | $57.56 | $58.11 | $57.28 | 5,735,286 |
| 2019-09-06 | $58.70 | $58.96 | $57.89 | $57.98 | $57.16 | 5,739,937 |
| 2019-09-05 | $57.66 | $58.94 | $57.55 | $58.19 | $57.36 | 4,461,558 |
| 2019-09-04 | $57.62 | $58.04 | $56.74 | $57.23 | $56.42 | 4,939,630 |
| 2019-09-03 | $57.44 | $57.91 | $56.65 | $57.29 | $56.48 | 6,601,598 |
| 2019-08-30 | $58.15 | $58.86 | $57.59 | $57.86 | $57.04 | 4,268,262 |
| 2019-08-29 | $57.12 | $58.13 | $57.06 | $57.88 | $57.06 | 4,101,360 |
| 2019-08-28 | $55.84 | $57.17 | $55.80 | $56.68 | $55.87 | 5,263,675 |
| 2019-08-27 | $56.63 | $56.68 | $55.57 | $56.14 | $55.34 | 7,703,233 |
| 2019-08-26 | $56.76 | $56.87 | $55.95 | $56.28 | $55.48 | 3,415,430 |
| 2019-08-23 | $57.82 | $58.07 | $55.84 | $56.20 | $55.40 | 5,922,900 |
| 2019-08-22 | $58.13 | $58.28 | $57.47 | $57.96 | $57.14 | 3,437,022 |
| 2019-08-21 | $58.25 | $58.57 | $57.85 | $58.01 | $57.19 | 3,015,696 |
| 2019-08-20 | $58.02 | $58.17 | $57.59 | $57.68 | $56.86 | 2,513,667 |
| 2019-08-19 | $58.68 | $59.00 | $58.14 | $58.19 | $57.36 | 3,503,479 |
| 2019-08-16 | $57.43 | $58.36 | $57.22 | $58.04 | $57.22 | 4,226,143 |
| 2019-08-15 | $57.47 | $57.70 | $56.78 | $57.11 | $56.30 | 4,360,437 |
| 2019-08-14 | $57.92 | $58.06 | $56.70 | $57.23 | $56.42 | 7,662,820 |
| 2019-08-13 | $58.20 | $59.92 | $58.17 | $58.84 | $58.00 | 6,196,702 |
| 2019-08-12 | $59.07 | $59.30 | $58.27 | $58.66 | $57.83 | 6,002,383 |
| 2019-08-09 | $59.69 | $60.16 | $59.07 | $59.53 | $58.68 | 5,606,407 |
| 2019-08-08 | $59.93 | $60.45 | $59.40 | $60.03 | $59.18 | 5,414,045 |
| 2019-08-07 | $58.02 | $59.55 | $57.43 | $59.24 | $58.40 | 7,648,820 |
| 2019-08-06 | $58.49 | $58.90 | $58.09 | $58.79 | $57.95 | 4,704,848 |
| 2019-08-05 | $59.37 | $59.39 | $57.03 | $57.82 | $57.00 | 8,855,672 |
| 2019-08-02 | $59.90 | $60.53 | $59.48 | $60.13 | $59.28 | 3,739,497 |
| 2019-08-01 | $61.31 | $61.77 | $59.77 | $60.32 | $59.46 | 5,838,036 |
| 2019-07-31 | $62.50 | $62.53 | $60.68 | $61.04 | $60.17 | 7,229,581 |
| 2019-07-30 | $62.31 | $62.68 | $62.09 | $62.63 | $61.74 | 2,914,263 |
| 2019-07-29 | $61.98 | $62.72 | $61.85 | $62.46 | $61.57 | 4,972,236 |
| 2019-07-26 | $62.25 | $62.66 | $61.91 | $62.16 | $61.28 | 3,857,912 |
| 2019-07-25 | $62.77 | $63.13 | $61.84 | $62.23 | $61.35 | 5,351,901 |
| 2019-07-24 | $62.39 | $63.44 | $62.38 | $63.16 | $62.26 | 5,718,757 |
| 2019-07-23 | $61.45 | $63.11 | $61.27 | $63.09 | $61.80 | 7,452,209 |
| 2019-07-22 | $61.45 | $61.63 | $61.06 | $61.29 | $60.04 | 4,787,115 |
| 2019-07-19 | $62.86 | $63.09 | $60.86 | $60.91 | $59.66 | 7,903,124 |
| 2019-07-18 | $61.77 | $62.66 | $61.64 | $62.66 | $61.38 | 4,482,528 |
| 2019-07-17 | $63.23 | $63.27 | $62.19 | $62.25 | $60.98 | 7,532,027 |
| 2019-07-16 | $61.88 | $63.26 | $61.72 | $63.16 | $61.87 | 10,319,695 |
| 2019-07-15 | $61.57 | $62.41 | $61.31 | $61.70 | $60.44 | 5,889,350 |
| 2019-07-12 | $60.23 | $62.24 | $60.02 | $61.65 | $60.39 | 10,045,656 |
| 2019-07-11 | $60.25 | $60.79 | $59.47 | $60.16 | $58.93 | 12,695,633 |
| 2019-07-10 | $59.34 | $59.67 | $58.76 | $59.47 | $58.25 | 7,781,257 |
| 2019-07-09 | $59.57 | $59.99 | $58.56 | $58.96 | $57.75 | 7,870,188 |
| 2019-07-08 | $58.90 | $59.67 | $58.84 | $59.37 | $58.16 | 7,800,583 |
| 2019-07-05 | $59.15 | $59.39 | $57.85 | $58.70 | $57.50 | 5,896,922 |
| 2019-07-03 | $59.00 | $59.62 | $58.89 | $59.15 | $57.94 | 3,303,860 |
| 2019-07-02 | $58.60 | $59.22 | $58.09 | $58.54 | $57.34 | 6,838,308 |
| 2019-07-01 | $57.30 | $57.90 | $57.25 | $57.79 | $56.61 | 5,020,562 |
| 2019-06-28 | $56.89 | $57.42 | $56.70 | $56.75 | $55.59 | 8,034,898 |
| 2019-06-27 | $56.75 | $57.42 | $56.50 | $56.82 | $55.66 | 4,375,403 |
| 2019-06-26 | $56.07 | $56.81 | $55.84 | $56.38 | $55.23 | 4,437,735 |
| 2019-06-25 | $56.05 | $56.72 | $55.86 | $55.92 | $54.78 | 3,579,823 |
| 2019-06-24 | $56.10 | $56.23 | $55.67 | $56.07 | $54.92 | 2,896,010 |
| 2019-06-21 | $56.00 | $56.86 | $55.56 | $55.99 | $54.85 | 8,573,677 |
| 2019-06-20 | $56.85 | $56.88 | $55.33 | $55.97 | $54.83 | 5,055,778 |
| 2019-06-19 | $56.28 | $56.56 | $55.95 | $56.36 | $55.21 | 3,196,821 |
| 2019-06-18 | $55.95 | $56.52 | $55.46 | $56.03 | $54.88 | 3,642,521 |
| 2019-06-17 | $55.78 | $55.94 | $55.26 | $55.67 | $54.53 | 4,057,425 |
| 2019-06-14 | $56.57 | $56.63 | $55.78 | $55.99 | $54.85 | 4,382,468 |
| 2019-06-13 | $55.69 | $57.24 | $55.67 | $56.52 | $55.36 | 6,300,572 |
| 2019-06-12 | $55.05 | $55.48 | $54.90 | $55.45 | $54.32 | 3,856,327 |
| 2019-06-11 | $55.02 | $55.31 | $54.48 | $54.88 | $53.76 | 2,833,733 |
| 2019-06-10 | $55.50 | $55.90 | $54.65 | $54.73 | $53.61 | 3,312,865 |
| 2019-06-07 | $54.92 | $55.85 | $54.92 | $55.07 | $53.94 | 4,234,804 |
| 2019-06-06 | $55.06 | $55.22 | $54.36 | $54.69 | $53.57 | 6,192,026 |
| 2019-06-05 | $54.85 | $55.23 | $54.24 | $54.94 | $53.82 | 6,379,259 |
| 2019-06-04 | $52.85 | $54.37 | $52.82 | $54.31 | $53.20 | 7,619,264 |
| 2019-06-03 | $51.48 | $52.70 | $51.41 | $52.10 | $51.03 | 7,244,631 |
| 2019-05-31 | $52.47 | $52.80 | $51.31 | $51.50 | $50.45 | 5,615,106 |
| 2019-05-30 | $53.38 | $53.80 | $52.87 | $53.03 | $51.95 | 3,775,210 |
| 2019-05-29 | $53.75 | $53.75 | $52.81 | $53.21 | $52.12 | 3,929,675 |
| 2019-05-28 | $54.14 | $54.63 | $53.87 | $53.88 | $52.78 | 3,454,118 |
| 2019-05-24 | $54.42 | $54.62 | $53.71 | $54.12 | $53.01 | 2,503,194 |
| 2019-05-23 | $53.65 | $54.75 | $53.24 | $54.00 | $52.90 | 5,279,103 |
| 2019-05-22 | $54.49 | $54.84 | $53.89 | $54.06 | $52.95 | 3,616,690 |
| 2019-05-21 | $54.68 | $55.03 | $54.59 | $54.83 | $53.71 | 2,816,770 |
| 2019-05-20 | $54.00 | $54.67 | $53.75 | $54.28 | $53.17 | 3,722,756 |
| 2019-05-17 | $54.76 | $55.54 | $54.49 | $54.89 | $53.77 | 3,969,850 |
| 2019-05-16 | $55.14 | $55.96 | $55.14 | $55.38 | $54.25 | 2,731,370 |
| 2019-05-15 | $54.58 | $55.37 | $54.09 | $55.05 | $53.92 | 2,999,135 |
| 2019-05-14 | $54.90 | $55.63 | $54.75 | $55.25 | $54.12 | 2,463,425 |
| 2019-05-13 | $55.44 | $55.52 | $54.07 | $54.80 | $53.68 | 5,223,811 |
| 2019-05-10 | $56.25 | $56.87 | $55.06 | $56.62 | $55.46 | 3,737,816 |
| 2019-05-09 | $56.14 | $56.73 | $55.69 | $56.59 | $55.43 | 5,003,568 |
| 2019-05-08 | $56.77 | $57.08 | $56.18 | $56.45 | $55.30 | 3,641,444 |
| 2019-05-07 | $57.25 | $57.50 | $56.33 | $57.17 | $56.00 | 4,784,825 |
| 2019-05-06 | $56.98 | $57.97 | $56.74 | $57.73 | $56.55 | 4,105,758 |
| 2019-05-03 | $57.73 | $58.14 | $57.52 | $57.80 | $56.62 | 4,673,027 |
| 2019-05-02 | $57.32 | $58.08 | $57.25 | $57.66 | $56.48 | 3,426,141 |
| 2019-05-01 | $58.20 | $58.51 | $57.11 | $57.18 | $56.01 | 5,629,966 |
| 2019-04-30 | $57.82 | $58.57 | $57.76 | $58.29 | $56.75 | 4,030,410 |
| 2019-04-29 | $57.24 | $57.90 | $57.05 | $57.73 | $56.21 | 3,215,624 |
| 2019-04-26 | $56.56 | $57.47 | $56.48 | $57.11 | $55.60 | 3,714,139 |
| 2019-04-25 | $57.84 | $58.48 | $56.38 | $56.71 | $55.21 | 5,557,601 |
| 2019-04-24 | $58.24 | $58.53 | $57.80 | $57.85 | $56.32 | 3,275,218 |
| 2019-04-23 | $57.66 | $58.41 | $57.66 | $58.24 | $56.70 | 4,593,000 |
| 2019-04-22 | $57.79 | $57.97 | $57.28 | $57.75 | $56.22 | 4,043,864 |
| 2019-04-18 | $58.50 | $58.58 | $58.02 | $58.17 | $56.63 | 4,108,117 |
| 2019-04-17 | $58.85 | $58.99 | $58.09 | $58.43 | $56.89 | 4,987,645 |
| 2019-04-16 | $57.66 | $58.12 | $57.65 | $58.11 | $56.58 | 3,970,234 |
| 2019-04-15 | $58.00 | $58.11 | $57.37 | $57.45 | $55.93 | 5,326,976 |
| 2019-04-12 | $58.83 | $58.84 | $57.55 | $58.05 | $56.52 | 7,693,901 |
| 2019-04-11 | $57.95 | $58.84 | $57.82 | $58.39 | $56.85 | 8,452,446 |
| 2019-04-10 | $58.97 | $58.97 | $56.77 | $57.86 | $56.33 | 14,398,234 |
| 2019-04-09 | $57.20 | $57.44 | $56.78 | $56.95 | $55.45 | 9,581,566 |
| 2019-04-08 | $57.50 | $57.90 | $56.91 | $57.71 | $56.19 | 7,921,611 |
| 2019-04-05 | $57.44 | $58.20 | $57.33 | $57.73 | $56.21 | 6,918,335 |
| 2019-04-04 | $57.46 | $57.67 | $56.37 | $57.22 | $55.71 | 8,998,034 |
| 2019-04-03 | $55.96 | $57.57 | $55.81 | $57.00 | $55.49 | 13,299,464 |
| 2019-04-02 | $54.53 | $55.94 | $53.92 | $55.33 | $53.87 | 15,920,661 |
| 2019-04-01 | $51.82 | $52.33 | $51.52 | $52.18 | $50.80 | 8,501,651 |
| 2019-03-29 | $50.73 | $51.75 | $50.38 | $51.65 | $50.29 | 9,162,368 |
| 2019-03-28 | $50.11 | $50.65 | $49.90 | $50.32 | $48.99 | 6,600,107 |
| 2019-03-27 | $49.05 | $50.53 | $48.98 | $49.97 | $48.65 | 7,907,210 |
| 2019-03-26 | $49.36 | $49.63 | $48.68 | $49.09 | $47.79 | 5,321,887 |
| 2019-03-25 | $49.60 | $50.04 | $48.97 | $49.03 | $47.74 | 6,454,023 |
| 2019-03-22 | $50.04 | $50.24 | $49.52 | $49.76 | $48.45 | 5,896,204 |
| 2019-03-21 | $49.71 | $50.61 | $49.70 | $50.30 | $48.97 | 5,128,735 |
| 2019-03-20 | $50.89 | $50.89 | $49.77 | $49.87 | $48.55 | 7,752,992 |
| 2019-03-19 | $50.99 | $51.39 | $50.82 | $50.96 | $49.61 | 5,606,647 |
| 2019-03-18 | $51.07 | $51.25 | $50.53 | $50.74 | $49.40 | 6,415,231 |
| 2019-03-15 | $51.29 | $51.47 | $50.98 | $51.19 | $49.84 | 8,192,379 |
| 2019-03-14 | $51.38 | $52.08 | $50.84 | $50.94 | $49.59 | 8,048,841 |
| 2019-03-13 | $50.98 | $51.09 | $50.08 | $51.02 | $49.67 | 10,536,252 |
| 2019-03-12 | $51.19 | $51.32 | $50.02 | $50.67 | $49.33 | 8,073,913 |
| 2019-03-11 | $49.80 | $51.29 | $49.77 | $51.12 | $49.77 | 8,868,118 |
| 2019-03-08 | $49.25 | $49.60 | $48.92 | $49.59 | $48.28 | 8,570,143 |
| 2019-03-07 | $49.51 | $49.80 | $48.76 | $49.59 | $48.28 | 8,183,589 |
| 2019-03-06 | $49.81 | $50.28 | $49.44 | $49.71 | $48.40 | 8,702,801 |
| 2019-03-05 | $50.03 | $50.49 | $49.41 | $49.72 | $48.41 | 9,800,737 |
| 2019-03-04 | $49.04 | $49.57 | $48.43 | $48.79 | $47.50 | 10,194,061 |
| 2019-03-01 | $49.37 | $49.73 | $48.22 | $48.96 | $47.67 | 11,393,908 |
| 2019-02-28 | $50.09 | $50.17 | $49.54 | $49.58 | $48.27 | 9,483,825 |
| 2019-02-27 | $50.97 | $51.03 | $49.95 | $50.43 | $48.75 | 9,041,570 |
| 2019-02-26 | $51.40 | $51.96 | $51.08 | $51.12 | $49.42 | 6,826,836 |
| 2019-02-25 | $51.81 | $51.87 | $51.27 | $51.41 | $49.70 | 6,180,420 |
| 2019-02-22 | $51.60 | $51.96 | $51.24 | $51.52 | $49.81 | 5,413,254 |
| 2019-02-21 | $51.20 | $51.86 | $51.10 | $51.48 | $49.77 | 6,615,008 |
| 2019-02-20 | $51.18 | $51.64 | $50.57 | $51.24 | $49.54 | 7,497,306 |
| 2019-02-19 | $51.00 | $52.22 | $51.00 | $51.82 | $50.10 | 7,904,847 |
| 2019-02-15 | $50.89 | $51.47 | $50.57 | $51.08 | $49.38 | 6,492,019 |
| 2019-02-14 | $50.07 | $50.73 | $49.96 | $50.48 | $48.80 | 5,779,993 |
| 2019-02-13 | $50.05 | $50.73 | $49.89 | $50.41 | $48.73 | 5,754,932 |
| 2019-02-12 | $50.86 | $51.07 | $49.88 | $49.89 | $48.23 | 8,301,715 |
| 2019-02-11 | $50.61 | $51.03 | $50.60 | $50.61 | $48.93 | 6,963,934 |
| 2019-02-08 | $50.07 | $50.53 | $49.92 | $50.47 | $48.79 | 4,456,551 |
| 2019-02-07 | $50.34 | $50.67 | $49.97 | $50.41 | $48.73 | 5,674,061 |
| 2019-02-06 | $50.17 | $50.78 | $49.86 | $50.52 | $48.84 | 6,228,139 |
| 2019-02-05 | $50.37 | $51.06 | $50.02 | $50.54 | $48.86 | 8,727,575 |
| 2019-02-04 | $49.99 | $50.40 | $49.56 | $50.34 | $48.67 | 5,356,243 |
| 2019-02-01 | $49.63 | $50.49 | $49.57 | $49.92 | $48.26 | 6,173,025 |
| 2019-01-31 | $50.07 | $50.41 | $49.09 | $49.43 | $47.79 | 8,287,062 |
| 2019-01-30 | $48.38 | $50.45 | $48.36 | $50.27 | $48.60 | 13,005,191 |
| 2019-01-29 | $48.41 | $48.49 | $47.87 | $48.22 | $46.62 | 7,476,882 |
| 2019-01-28 | $47.43 | $48.44 | $47.33 | $48.01 | $46.41 | 8,212,134 |
| 2019-01-25 | $47.65 | $48.15 | $46.90 | $47.69 | $46.11 | 11,840,154 |
| 2019-01-24 | $48.26 | $48.55 | $47.17 | $47.52 | $45.94 | 9,057,239 |
| 2019-01-23 | $47.29 | $47.80 | $46.94 | $47.30 | $45.73 | 8,099,873 |
| 2019-01-22 | $48.05 | $48.05 | $46.84 | $47.10 | $45.53 | 8,144,355 |
| 2019-01-18 | $48.64 | $48.70 | $47.94 | $48.11 | $46.51 | 7,850,242 |
| 2019-01-17 | $47.44 | $48.57 | $47.32 | $48.22 | $46.62 | 7,312,959 |
| 2019-01-16 | $48.89 | $49.18 | $47.41 | $47.50 | $45.92 | 9,822,970 |
| 2019-01-15 | $47.97 | $49.29 | $46.85 | $47.83 | $46.24 | 11,569,501 |
| 2019-01-14 | $47.57 | $47.90 | $46.40 | $47.75 | $46.16 | 10,095,073 |
| 2019-01-11 | $48.22 | $48.67 | $47.59 | $48.56 | $46.95 | 6,577,866 |
| 2019-01-10 | $46.68 | $48.91 | $45.82 | $48.73 | $47.11 | 11,880,218 |
| 2019-01-09 | $47.10 | $48.72 | $46.92 | $48.47 | $46.86 | 8,095,347 |
| 2019-01-08 | $48.48 | $48.67 | $46.95 | $47.47 | $45.89 | 8,231,426 |
| 2019-01-07 | $48.00 | $48.44 | $47.13 | $47.85 | $46.26 | 9,375,509 |
| 2019-01-04 | $46.37 | $48.83 | $46.24 | $47.79 | $46.20 | 11,037,038 |
| 2019-01-03 | $48.51 | $48.94 | $45.08 | $45.61 | $44.09 | 18,694,053 |
| 2019-01-02 | $49.25 | $50.16 | $48.88 | $50.09 | $48.43 | 5,270,790 |
| 2018-12-31 | $50.29 | $50.66 | $49.56 | $49.90 | $48.24 | 6,231,664 |
| 2018-12-28 | $50.53 | $51.10 | $49.71 | $50.18 | $48.51 | 5,854,861 |
| 2018-12-27 | $50.03 | $50.50 | $48.32 | $50.50 | $48.82 | 7,136,268 |
| 2018-12-26 | $48.40 | $50.46 | $47.91 | $50.41 | $48.73 | 7,452,698 |
| 2018-12-24 | $49.25 | $49.45 | $47.90 | $47.96 | $46.37 | 5,381,335 |
| 2018-12-21 | $50.51 | $51.28 | $49.29 | $49.45 | $47.81 | 11,680,154 |
| 2018-12-20 | $51.53 | $52.06 | $50.02 | $50.91 | $49.22 | 8,429,190 |
| 2018-12-19 | $53.20 | $53.34 | $51.41 | $51.93 | $50.20 | 8,003,692 |
| 2018-12-18 | $53.43 | $53.60 | $52.66 | $52.95 | $51.19 | 6,099,639 |
| 2018-12-17 | $53.37 | $53.37 | $52.12 | $52.39 | $50.65 | 5,792,658 |
| 2018-12-14 | $52.90 | $54.73 | $52.85 | $53.51 | $51.73 | 5,551,755 |
| 2018-12-13 | $56.23 | $56.45 | $53.35 | $53.55 | $51.77 | 10,174,946 |
| 2018-12-12 | $56.46 | $56.97 | $56.00 | $56.27 | $54.40 | 6,175,872 |
| 2018-12-11 | $56.69 | $56.96 | $55.63 | $55.89 | $54.03 | 7,319,200 |
| 2018-12-10 | $56.23 | $56.65 | $55.31 | $56.32 | $54.45 | 5,698,724 |
| 2018-12-07 | $57.61 | $58.08 | $55.50 | $56.07 | $54.21 | 8,193,594 |
| 2018-12-06 | $56.63 | $58.23 | $56.51 | $58.08 | $56.15 | 9,052,507 |
| 2018-12-04 | $57.98 | $59.19 | $56.33 | $56.94 | $55.05 | 14,428,962 |
| 2018-12-03 | $61.00 | $61.07 | $59.81 | $60.12 | $58.12 | 6,759,392 |
| 2018-11-30 | $59.26 | $61.32 | $59.17 | $60.71 | $58.69 | 10,847,163 |
| 2018-11-29 | $58.50 | $59.43 | $58.35 | $58.86 | $56.90 | 6,793,743 |
| 2018-11-28 | $58.37 | $58.93 | $57.71 | $58.87 | $56.91 | 6,204,019 |
| 2018-11-27 | $57.31 | $59.00 | $57.28 | $58.31 | $56.37 | 8,879,751 |
| 2018-11-26 | $57.52 | $57.80 | $56.56 | $56.71 | $54.83 | 5,927,074 |
| 2018-11-23 | $56.49 | $57.69 | $56.27 | $57.16 | $55.26 | 3,778,228 |
| 2018-11-21 | $55.81 | $57.32 | $55.67 | $55.97 | $54.11 | 6,509,077 |
| 2018-11-20 | $55.60 | $56.47 | $55.28 | $55.41 | $53.57 | 5,623,612 |
| 2018-11-19 | $56.00 | $56.59 | $55.76 | $56.19 | $54.32 | 5,640,439 |
| 2018-11-16 | $55.81 | $56.02 | $54.90 | $55.90 | $54.04 | 6,719,523 |
| 2018-11-15 | $56.16 | $56.26 | $55.00 | $56.10 | $54.24 | 6,969,045 |
| 2018-11-14 | $56.93 | $57.56 | $56.21 | $56.43 | $54.55 | 5,543,261 |
| 2018-11-13 | $57.13 | $57.92 | $56.79 | $56.82 | $54.93 | 6,004,355 |
| 2018-11-12 | $56.60 | $57.19 | $56.20 | $56.70 | $54.82 | 4,553,871 |
| 2018-11-09 | $56.83 | $57.21 | $56.38 | $56.65 | $54.77 | 6,061,646 |
| 2018-11-08 | $56.59 | $56.96 | $55.88 | $56.73 | $54.84 | 4,150,355 |
| 2018-11-07 | $55.81 | $57.25 | $55.64 | $56.79 | $54.90 | 7,204,746 |
| 2018-11-06 | $55.71 | $55.87 | $54.75 | $55.47 | $53.63 | 5,983,083 |
| 2018-11-05 | $56.02 | $56.38 | $55.55 | $56.05 | $53.85 | 5,206,029 |
| 2018-11-02 | $56.50 | $57.03 | $55.64 | $56.12 | $53.91 | 6,488,598 |
| 2018-11-01 | $54.93 | $56.23 | $54.79 | $56.04 | $53.84 | 6,401,082 |
| 2018-10-31 | $55.61 | $56.13 | $54.68 | $54.73 | $52.58 | 8,699,512 |
| 2018-10-30 | $53.39 | $55.22 | $53.38 | $55.12 | $52.95 | 7,526,163 |
| 2018-10-29 | $54.15 | $54.77 | $52.56 | $53.42 | $51.32 | 10,819,878 |
| 2018-10-26 | $53.31 | $54.19 | $52.14 | $53.28 | $51.19 | 9,573,049 |
| 2018-10-25 | $51.41 | $53.96 | $51.36 | $53.71 | $51.60 | 9,174,437 |
| 2018-10-24 | $53.50 | $53.60 | $51.37 | $51.51 | $49.49 | 6,759,168 |
| 2018-10-23 | $53.30 | $53.65 | $52.03 | $53.45 | $51.35 | 7,679,771 |
| 2018-10-22 | $53.54 | $54.43 | $53.30 | $54.24 | $52.11 | 6,174,622 |
| 2018-10-19 | $53.13 | $53.58 | $52.76 | $53.39 | $51.29 | 4,989,832 |
| 2018-10-18 | $54.29 | $54.30 | $52.96 | $53.13 | $51.04 | 5,871,378 |
| 2018-10-17 | $54.93 | $55.28 | $53.70 | $54.30 | $52.17 | 9,184,244 |
| 2018-10-16 | $52.06 | $53.22 | $52.02 | $53.11 | $51.02 | 6,683,962 |
| 2018-10-15 | $52.00 | $52.50 | $51.76 | $51.84 | $49.80 | 6,494,511 |
| 2018-10-12 | $52.56 | $52.71 | $51.36 | $52.05 | $50.00 | 9,677,255 |
| 2018-10-11 | $51.50 | $52.60 | $50.67 | $51.48 | $49.46 | 15,887,487 |
| 2018-10-10 | $50.73 | $50.83 | $49.68 | $49.71 | $47.76 | 13,082,890 |
| 2018-10-09 | $52.53 | $52.93 | $50.76 | $50.86 | $48.86 | 8,284,702 |
| 2018-10-08 | $52.37 | $52.71 | $51.61 | $52.14 | $50.09 | 5,495,659 |
| 2018-10-05 | $53.74 | $53.86 | $52.54 | $52.70 | $50.63 | 5,621,886 |
| 2018-10-04 | $54.25 | $54.43 | $53.04 | $53.56 | $51.46 | 7,681,067 |
| 2018-10-03 | $54.99 | $55.20 | $54.25 | $54.32 | $52.19 | 6,966,651 |
| 2018-10-02 | $55.44 | $55.60 | $54.21 | $54.69 | $52.54 | 8,604,597 |
| 2018-10-01 | $57.99 | $58.14 | $56.32 | $56.60 | $54.38 | 5,840,009 |
| 2018-09-28 | $58.00 | $58.27 | $57.54 | $57.83 | $55.56 | 4,642,451 |
| 2018-09-27 | $57.82 | $58.58 | $57.82 | $58.00 | $55.72 | 3,897,844 |
| 2018-09-26 | $57.40 | $57.95 | $57.18 | $57.51 | $55.25 | 5,306,736 |
| 2018-09-25 | $57.44 | $57.55 | $56.41 | $57.10 | $54.86 | 4,635,460 |
| 2018-09-24 | $59.16 | $59.16 | $57.13 | $57.41 | $55.15 | 6,639,974 |
| 2018-09-21 | $58.44 | $60.23 | $58.39 | $59.61 | $57.27 | 11,936,294 |
| 2018-09-20 | $58.20 | $58.46 | $57.90 | $58.13 | $55.85 | 3,448,081 |
| 2018-09-19 | $57.86 | $58.27 | $57.75 | $57.90 | $55.62 | 3,423,040 |
| 2018-09-18 | $57.87 | $58.30 | $56.92 | $57.83 | $55.56 | 3,747,043 |
| 2018-09-17 | $57.79 | $58.36 | $57.79 | $57.96 | $55.68 | 3,944,555 |
| 2018-09-14 | $57.76 | $58.33 | $57.63 | $57.93 | $55.65 | 3,449,325 |
| 2018-09-13 | $57.39 | $58.25 | $57.39 | $57.82 | $55.55 | 3,568,372 |
| 2018-09-12 | $58.34 | $58.38 | $57.16 | $57.39 | $55.13 | 5,116,086 |
| 2018-09-11 | $57.33 | $58.46 | $57.16 | $58.27 | $55.98 | 4,717,489 |
| 2018-09-10 | $57.05 | $57.74 | $56.82 | $57.56 | $55.30 | 3,894,919 |
| 2018-09-07 | $56.08 | $57.68 | $55.69 | $56.86 | $54.63 | 6,307,905 |
| 2018-09-06 | $57.21 | $57.52 | $56.18 | $56.44 | $54.22 | 7,618,210 |
| 2018-09-05 | $59.00 | $59.60 | $56.95 | $57.21 | $54.96 | 9,495,483 |
| 2018-09-04 | $58.50 | $59.18 | $58.44 | $58.88 | $56.57 | 5,017,410 |
| 2018-08-31 | $58.44 | $58.78 | $58.34 | $58.48 | $56.18 | 6,076,717 |
| 2018-08-30 | $58.33 | $58.69 | $58.18 | $58.44 | $56.14 | 3,020,304 |
| 2018-08-29 | $58.80 | $58.87 | $58.41 | $58.52 | $56.22 | 4,543,353 |
| 2018-08-28 | $57.95 | $58.87 | $57.81 | $58.79 | $56.48 | 7,035,273 |
| 2018-08-27 | $57.47 | $57.93 | $57.27 | $57.75 | $55.48 | 4,279,115 |
| 2018-08-24 | $56.78 | $57.38 | $56.55 | $57.18 | $54.93 | 3,149,597 |
| 2018-08-23 | $56.81 | $57.32 | $56.72 | $56.94 | $54.70 | 3,051,871 |
| 2018-08-22 | $57.50 | $57.50 | $56.78 | $56.91 | $54.67 | 4,246,128 |
| 2018-08-21 | $57.53 | $58.03 | $57.44 | $57.60 | $55.34 | 4,732,310 |
| 2018-08-20 | $55.97 | $57.70 | $55.86 | $57.42 | $55.16 | 7,005,795 |
| 2018-08-17 | $55.49 | $55.99 | $55.31 | $55.65 | $53.46 | 3,266,465 |
| 2018-08-16 | $55.33 | $55.80 | $55.22 | $55.45 | $53.27 | 3,366,092 |
| 2018-08-15 | $54.80 | $55.55 | $54.36 | $55.23 | $53.06 | 4,896,590 |
| 2018-08-14 | $54.26 | $55.06 | $54.26 | $54.76 | $52.61 | 3,460,170 |
| 2018-08-13 | $54.88 | $54.88 | $53.76 | $54.22 | $52.09 | 3,896,583 |
| 2018-08-10 | $54.78 | $54.83 | $53.85 | $54.71 | $52.56 | 4,204,461 |
| 2018-08-09 | $55.21 | $55.72 | $55.13 | $55.34 | $53.17 | 2,890,412 |
| 2018-08-08 | $54.87 | $55.55 | $54.85 | $55.23 | $53.06 | 3,562,361 |
| 2018-08-07 | $54.60 | $55.09 | $54.52 | $54.70 | $52.55 | 4,425,276 |
| 2018-08-06 | $54.10 | $54.53 | $53.84 | $54.42 | $52.28 | 3,122,279 |
| 2018-08-03 | $54.16 | $54.44 | $54.01 | $54.26 | $52.13 | 3,147,293 |
| 2018-08-02 | $53.21 | $54.10 | $52.94 | $53.91 | $51.79 | 4,483,603 |
| 2018-08-01 | $54.79 | $54.87 | $53.39 | $53.59 | $51.48 | 4,203,391 |
| 2018-07-31 | $53.93 | $55.05 | $53.81 | $54.42 | $52.28 | 6,048,094 |
| 2018-07-30 | $54.32 | $54.88 | $53.75 | $53.79 | $51.68 | 5,676,650 |
| 2018-07-27 | $53.95 | $54.77 | $53.92 | $54.46 | $52.32 | 6,561,206 |
| 2018-07-26 | $51.66 | $54.24 | $51.51 | $53.98 | $51.86 | 10,322,122 |
| 2018-07-25 | $51.26 | $51.72 | $51.26 | $51.66 | $49.63 | 4,711,024 |
| 2018-07-24 | $52.38 | $52.56 | $51.57 | $51.68 | $49.32 | 4,652,722 |
| 2018-07-23 | $51.80 | $52.38 | $51.33 | $52.24 | $49.85 | 4,509,459 |
| 2018-07-20 | $52.66 | $52.89 | $51.97 | $51.99 | $49.61 | 6,697,670 |
| 2018-07-19 | $52.86 | $53.24 | $52.43 | $53.00 | $50.57 | 6,391,595 |
| 2018-07-18 | $52.44 | $53.55 | $52.38 | $52.80 | $50.38 | 10,212,253 |
| 2018-07-17 | $50.60 | $51.57 | $50.60 | $51.14 | $48.80 | 5,299,012 |
| 2018-07-16 | $50.90 | $50.91 | $50.09 | $50.67 | $48.35 | 8,603,480 |
| 2018-07-13 | $50.50 | $50.99 | $50.33 | $50.77 | $48.45 | 6,836,510 |
| 2018-07-12 | $50.90 | $51.28 | $49.12 | $50.73 | $48.41 | 12,625,576 |
| 2018-07-11 | $50.14 | $50.14 | $48.81 | $49.84 | $47.56 | 10,426,524 |
| 2018-07-10 | $50.60 | $50.66 | $49.61 | $50.60 | $48.28 | 7,366,617 |
| 2018-07-09 | $49.58 | $50.78 | $49.30 | $50.51 | $48.20 | 7,895,625 |
| 2018-07-06 | $49.34 | $49.78 | $49.08 | $49.58 | $47.31 | 4,903,041 |
| 2018-07-05 | $49.10 | $49.28 | $48.52 | $49.26 | $47.01 | 6,335,931 |
| 2018-07-03 | $49.25 | $49.53 | $48.62 | $48.78 | $46.55 | 6,449,474 |
| 2018-07-02 | $49.25 | $50.17 | $48.91 | $49.92 | $47.64 | 8,299,995 |
| 2018-06-29 | $49.81 | $50.32 | $49.51 | $49.54 | $47.27 | 6,703,930 |
| 2018-06-28 | $49.82 | $50.01 | $49.05 | $49.80 | $47.52 | 6,871,801 |
| 2018-06-27 | $51.03 | $51.18 | $49.70 | $49.89 | $47.61 | 9,035,663 |
| 2018-06-26 | $51.53 | $51.62 | $50.91 | $51.07 | $48.73 | 4,810,312 |
| 2018-06-25 | $52.28 | $52.60 | $50.72 | $51.31 | $48.96 | 7,547,814 |
| 2018-06-22 | $53.50 | $53.99 | $52.42 | $52.72 | $50.31 | 11,051,330 |
| 2018-06-21 | $53.80 | $54.31 | $53.40 | $53.73 | $51.27 | 4,806,813 |
| 2018-06-20 | $54.00 | $54.59 | $53.71 | $53.84 | $51.38 | 4,541,273 |
| 2018-06-19 | $54.33 | $54.44 | $53.32 | $53.78 | $51.32 | 5,830,799 |
| 2018-06-18 | $54.73 | $55.06 | $54.30 | $54.80 | $52.29 | 5,836,480 |
| 2018-06-15 | $54.65 | $55.18 | $54.12 | $55.18 | $52.66 | 8,125,311 |
| 2018-06-14 | $54.78 | $55.50 | $54.61 | $54.90 | $52.39 | 5,456,053 |
| 2018-06-13 | $54.63 | $55.07 | $54.38 | $54.65 | $52.15 | 4,384,863 |
| 2018-06-12 | $54.84 | $54.84 | $53.98 | $54.55 | $52.05 | 5,253,726 |
| 2018-06-11 | $54.36 | $55.84 | $54.24 | $54.89 | $52.38 | 6,800,804 |
| 2018-06-08 | $53.06 | $54.14 | $53.06 | $54.09 | $51.61 | 5,858,539 |
| 2018-06-07 | $53.91 | $54.07 | $52.89 | $53.46 | $51.01 | 6,857,988 |
| 2018-06-06 | $53.20 | $54.31 | $52.63 | $54.17 | $51.69 | 10,825,258 |
| 2018-06-05 | $54.96 | $55.00 | $54.29 | $54.67 | $52.17 | 4,968,291 |
| 2018-06-04 | $54.78 | $55.43 | $54.45 | $55.19 | $52.66 | 4,472,408 |
| 2018-06-01 | $54.42 | $54.73 | $54.07 | $54.42 | $51.93 | 4,317,819 |
| 2018-05-31 | $54.42 | $54.84 | $53.94 | $54.05 | $51.58 | 5,365,467 |
| 2018-05-30 | $54.49 | $54.71 | $53.67 | $54.31 | $51.82 | 4,149,651 |
| 2018-05-29 | $55.39 | $55.60 | $53.82 | $54.23 | $51.75 | 6,544,633 |
| 2018-05-25 | $54.65 | $56.12 | $54.62 | $55.87 | $53.31 | 7,597,270 |
| 2018-05-24 | $53.53 | $54.57 | $53.53 | $54.40 | $51.91 | 5,251,242 |
| 2018-05-23 | $53.21 | $53.46 | $52.98 | $53.40 | $50.96 | 3,692,007 |
| 2018-05-22 | $54.38 | $54.99 | $53.42 | $53.52 | $51.07 | 4,943,648 |
| 2018-05-21 | $53.27 | $54.35 | $53.24 | $53.98 | $51.51 | 5,413,593 |
| 2018-05-18 | $53.01 | $53.23 | $52.81 | $52.95 | $50.53 | 5,819,024 |
| 2018-05-17 | $53.42 | $53.97 | $53.00 | $53.10 | $50.67 | 6,069,640 |
| 2018-05-16 | $52.41 | $53.99 | $52.41 | $53.48 | $51.03 | 6,997,414 |
| 2018-05-15 | $51.97 | $52.72 | $51.76 | $52.37 | $49.97 | 6,572,809 |
| 2018-05-14 | $52.90 | $53.26 | $51.85 | $52.09 | $49.71 | 10,466,443 |
| 2018-05-11 | $52.00 | $53.08 | $51.88 | $52.90 | $50.48 | 7,810,765 |
| 2018-05-10 | $51.55 | $52.32 | $51.32 | $52.06 | $49.68 | 7,590,717 |
| 2018-05-09 | $52.17 | $52.28 | $51.46 | $51.62 | $48.97 | 8,403,937 |
| 2018-05-08 | $52.06 | $53.06 | $51.95 | $52.37 | $49.68 | 6,361,078 |
| 2018-05-07 | $52.40 | $52.40 | $51.47 | $51.90 | $49.24 | 6,055,826 |
| 2018-05-04 | $51.58 | $52.49 | $51.58 | $52.34 | $49.65 | 4,535,243 |
| 2018-05-03 | $52.02 | $52.12 | $51.09 | $51.79 | $49.13 | 7,083,070 |
| 2018-05-02 | $52.81 | $53.17 | $52.28 | $52.36 | $49.67 | 5,142,825 |
| 2018-05-01 | $52.27 | $52.85 | $51.85 | $52.74 | $50.03 | 6,799,459 |
| 2018-04-30 | $53.55 | $53.78 | $52.22 | $52.22 | $49.54 | 8,199,993 |
| 2018-04-27 | $53.27 | $53.70 | $53.09 | $53.50 | $50.75 | 5,699,001 |
| 2018-04-26 | $53.90 | $54.04 | $52.78 | $53.13 | $50.40 | 12,130,471 |
| 2018-04-25 | $53.94 | $54.96 | $53.21 | $54.65 | $51.85 | 7,219,837 |
| 2018-04-24 | $54.77 | $55.30 | $53.11 | $53.81 | $51.05 | 7,654,987 |
| 2018-04-23 | $55.77 | $55.80 | $54.17 | $54.61 | $51.81 | 5,360,408 |
| 2018-04-20 | $55.23 | $55.82 | $55.16 | $55.40 | $52.56 | 7,445,747 |
| 2018-04-19 | $55.04 | $55.23 | $54.56 | $55.07 | $52.24 | 5,217,484 |
| 2018-04-18 | $55.01 | $56.02 | $54.72 | $55.21 | $52.38 | 7,504,864 |
| 2018-04-17 | $55.00 | $55.20 | $54.03 | $54.55 | $51.75 | 7,380,386 |
| 2018-04-16 | $53.27 | $54.83 | $53.27 | $54.30 | $51.51 | 9,490,373 |
| 2018-04-13 | $53.62 | $54.44 | $52.50 | $52.92 | $50.20 | 9,925,885 |
| 2018-04-12 | $52.60 | $53.64 | $51.95 | $52.98 | $50.26 | 12,713,585 |
| 2018-04-11 | $52.00 | $52.54 | $51.36 | $51.47 | $48.83 | 7,799,626 |
| 2018-04-10 | $53.35 | $53.38 | $51.43 | $52.36 | $49.67 | 12,289,226 |
| 2018-04-09 | $53.36 | $53.70 | $52.48 | $52.56 | $49.86 | 6,179,265 |
| 2018-04-06 | $53.85 | $54.30 | $52.51 | $53.05 | $50.33 | 6,918,673 |
| 2018-04-05 | $54.31 | $54.48 | $53.70 | $54.21 | $51.43 | 4,417,818 |
| 2018-04-04 | $52.79 | $53.98 | $52.60 | $53.86 | $51.10 | 6,378,265 |
| 2018-04-03 | $52.49 | $53.77 | $52.27 | $53.72 | $50.96 | 6,776,255 |
| 2018-04-02 | $54.59 | $54.63 | $50.95 | $51.95 | $49.28 | 10,228,159 |
| 2018-03-29 | $54.02 | $55.22 | $53.75 | $54.81 | $52.00 | 5,960,295 |
| 2018-03-28 | $54.47 | $54.87 | $53.72 | $53.93 | $51.16 | 7,473,527 |
| 2018-03-27 | $55.31 | $55.48 | $53.96 | $54.26 | $51.48 | 6,630,294 |
| 2018-03-26 | $54.57 | $55.28 | $54.07 | $55.06 | $52.23 | 5,704,464 |
| 2018-03-23 | $54.78 | $55.21 | $53.84 | $53.90 | $51.13 | 7,265,632 |
| 2018-03-22 | $55.50 | $56.00 | $54.63 | $54.67 | $51.86 | 6,577,056 |
| 2018-03-21 | $55.49 | $56.36 | $54.75 | $55.95 | $53.08 | 9,159,784 |
| 2018-03-20 | $56.16 | $56.72 | $55.95 | $56.50 | $53.60 | 4,341,370 |
| 2018-03-19 | $56.54 | $56.73 | $55.53 | $55.96 | $53.09 | 5,659,891 |
| 2018-03-16 | $56.46 | $57.31 | $56.43 | $56.69 | $53.78 | 6,463,292 |
| 2018-03-15 | $56.47 | $56.55 | $55.81 | $56.34 | $53.45 | 4,148,699 |
| 2018-03-14 | $56.62 | $57.26 | $56.01 | $56.15 | $53.27 | 6,976,669 |
| 2018-03-13 | $56.36 | $57.01 | $55.46 | $56.59 | $53.69 | 9,072,363 |
| 2018-03-12 | $56.25 | $56.48 | $55.57 | $56.16 | $53.28 | 6,331,696 |
| 2018-03-09 | $54.94 | $56.09 | $54.58 | $56.09 | $53.21 | 6,840,725 |
| 2018-03-08 | $53.96 | $55.01 | $53.86 | $54.64 | $51.84 | 6,664,934 |
| 2018-03-07 | $53.36 | $53.67 | $53.13 | $53.53 | $50.78 | 4,554,377 |
| 2018-03-06 | $53.92 | $54.11 | $53.48 | $53.84 | $51.08 | 4,650,102 |
| 2018-03-05 | $52.91 | $54.09 | $52.58 | $53.79 | $51.03 | 5,963,984 |
| 2018-03-02 | $52.78 | $53.43 | $51.81 | $53.26 | $50.53 | 6,860,526 |
| 2018-03-01 | $53.87 | $54.96 | $53.01 | $53.35 | $50.61 | 7,876,803 |
| 2018-02-28 | $53.87 | $54.50 | $53.36 | $53.90 | $51.13 | 6,250,367 |
| 2018-02-27 | $54.59 | $55.01 | $53.53 | $53.62 | $50.87 | 5,862,645 |
| 2018-02-26 | $54.61 | $54.80 | $53.75 | $54.69 | $51.88 | 7,346,346 |
| 2018-02-23 | $52.80 | $53.48 | $52.63 | $53.46 | $50.72 | 4,233,231 |
| 2018-02-22 | $53.26 | $53.45 | $52.45 | $52.55 | $49.85 | 4,816,240 |
| 2018-02-21 | $52.67 | $54.39 | $52.58 | $53.16 | $50.14 | 7,579,938 |
| 2018-02-20 | $52.53 | $53.21 | $52.30 | $52.47 | $49.49 | 6,649,571 |
| 2018-02-16 | $52.87 | $53.52 | $52.77 | $52.85 | $49.85 | 5,532,299 |
| 2018-02-15 | $52.57 | $53.16 | $51.98 | $52.95 | $49.94 | 4,867,420 |
| 2018-02-14 | $51.89 | $52.58 | $51.75 | $52.20 | $49.24 | 7,699,777 |
| 2018-02-13 | $51.86 | $52.29 | $51.36 | $52.17 | $49.21 | 8,155,528 |
| 2018-02-12 | $51.22 | $52.49 | $50.72 | $52.05 | $49.09 | 10,548,911 |
| 2018-02-09 | $51.95 | $52.00 | $48.52 | $50.46 | $47.59 | 18,939,648 |
| 2018-02-08 | $53.85 | $53.90 | $51.21 | $51.23 | $48.32 | 12,067,508 |
| 2018-02-07 | $52.83 | $54.45 | $52.80 | $53.85 | $50.79 | 8,975,798 |
| 2018-02-06 | $51.87 | $53.50 | $51.26 | $53.10 | $50.08 | 12,191,954 |
| 2018-02-05 | $54.00 | $54.72 | $52.50 | $52.52 | $49.54 | 9,378,454 |
| 2018-02-02 | $56.08 | $56.27 | $54.54 | $54.62 | $51.52 | 8,738,395 |
| 2018-02-01 | $56.51 | $57.18 | $56.00 | $56.42 | $53.22 | 5,492,024 |
| 2018-01-31 | $56.30 | $57.27 | $56.24 | $56.77 | $53.55 | 8,559,229 |
| 2018-01-30 | $55.60 | $56.54 | $55.42 | $56.12 | $52.93 | 6,946,692 |
| 2018-01-29 | $55.00 | $56.20 | $55.00 | $55.76 | $52.59 | 8,644,537 |
| 2018-01-26 | $55.31 | $55.90 | $54.83 | $55.26 | $52.12 | 9,255,027 |
| 2018-01-25 | $57.00 | $57.14 | $54.49 | $54.81 | $51.70 | 18,249,204 |
| 2018-01-24 | $56.44 | $57.14 | $55.56 | $56.80 | $53.57 | 21,181,342 |
| 2018-01-23 | $60.10 | $60.28 | $59.41 | $59.93 | $56.53 | 6,952,602 |
| 2018-01-22 | $59.90 | $60.16 | $59.39 | $60.13 | $56.72 | 6,866,540 |
| 2018-01-19 | $59.69 | $60.02 | $59.08 | $60.01 | $56.60 | 6,485,454 |
| 2018-01-18 | $59.80 | $60.05 | $59.23 | $59.45 | $56.07 | 5,669,590 |
| 2018-01-17 | $59.63 | $60.16 | $59.47 | $59.72 | $56.33 | 6,067,945 |
| 2018-01-16 | $60.20 | $60.79 | $58.90 | $59.35 | $55.98 | 12,014,631 |
| 2018-01-12 | $59.11 | $60.50 | $58.91 | $59.83 | $56.43 | 12,028,209 |
| 2018-01-11 | $57.10 | $59.20 | $56.26 | $58.52 | $55.20 | 25,645,523 |
| 2018-01-10 | $54.74 | $55.95 | $54.72 | $55.86 | $52.69 | 11,688,578 |
| 2018-01-09 | $54.80 | $55.22 | $53.88 | $54.17 | $51.09 | 10,173,680 |
| 2018-01-08 | $55.92 | $56.03 | $54.50 | $54.68 | $51.57 | 9,388,785 |
| 2018-01-05 | $55.72 | $56.05 | $55.40 | $55.97 | $52.79 | 5,054,618 |
| 2018-01-04 | $55.73 | $55.86 | $54.93 | $55.69 | $52.53 | 8,901,028 |
| 2018-01-03 | $56.47 | $56.60 | $55.07 | $55.69 | $52.53 | 9,318,642 |
| 2018-01-02 | $56.29 | $56.74 | $55.87 | $56.74 | $53.52 | 5,150,413 |
| 2017-12-29 | $56.53 | $56.69 | $55.99 | $56.00 | $52.82 | 3,106,077 |
| 2017-12-28 | $56.18 | $56.51 | $55.99 | $56.35 | $53.15 | 3,639,088 |
| 2017-12-27 | $56.37 | $56.49 | $55.92 | $56.12 | $52.93 | 3,680,469 |
| 2017-12-26 | $55.90 | $56.78 | $55.89 | $56.43 | $53.23 | 3,240,464 |
| 2017-12-22 | $56.08 | $56.23 | $55.87 | $56.03 | $52.85 | 3,889,116 |
| 2017-12-21 | $56.54 | $56.84 | $55.90 | $56.03 | $52.85 | 8,039,804 |
| 2017-12-20 | $55.98 | $56.61 | $55.68 | $56.22 | $53.03 | 7,133,892 |
| 2017-12-19 | $55.95 | $56.38 | $55.49 | $55.75 | $52.58 | 6,435,131 |
| 2017-12-18 | $56.54 | $56.77 | $55.89 | $56.07 | $52.89 | 8,551,648 |
| 2017-12-15 | $55.61 | $56.49 | $55.36 | $56.10 | $52.91 | 13,845,805 |
| 2017-12-14 | $54.74 | $55.60 | $53.92 | $55.25 | $52.11 | 13,564,375 |
| 2017-12-13 | $53.81 | $53.97 | $53.13 | $53.63 | $50.58 | 6,253,471 |
| 2017-12-12 | $54.47 | $54.79 | $53.54 | $53.62 | $50.57 | 5,763,436 |
| 2017-12-11 | $53.72 | $54.86 | $53.50 | $54.37 | $51.28 | 7,242,772 |
| 2017-12-08 | $53.95 | $54.62 | $53.37 | $53.46 | $50.42 | 6,580,327 |
| 2017-12-07 | $52.00 | $53.41 | $51.92 | $53.41 | $50.38 | 7,024,945 |
| 2017-12-06 | $52.21 | $52.78 | $52.09 | $52.30 | $49.33 | 4,070,831 |
| 2017-12-05 | $53.11 | $53.17 | $52.31 | $52.39 | $49.41 | 5,423,445 |
| 2017-12-04 | $53.27 | $54.13 | $52.50 | $52.91 | $49.91 | 8,853,479 |
| 2017-12-01 | $52.55 | $53.58 | $51.76 | $52.06 | $49.10 | 8,853,230 |
| 2017-11-30 | $52.50 | $53.50 | $52.27 | $52.92 | $49.91 | 9,432,573 |
| 2017-11-29 | $50.83 | $52.75 | $50.70 | $52.10 | $49.14 | 10,936,421 |
| 2017-11-28 | $49.31 | $50.68 | $49.08 | $50.58 | $47.71 | 7,921,270 |
| 2017-11-27 | $50.05 | $50.16 | $49.40 | $49.59 | $46.77 | 4,852,506 |
| 2017-11-24 | $50.48 | $50.48 | $49.98 | $50.11 | $47.26 | 1,841,234 |
| 2017-11-22 | $50.54 | $50.83 | $50.27 | $50.41 | $47.55 | 4,159,315 |
| 2017-11-21 | $50.00 | $50.68 | $49.74 | $50.67 | $47.79 | 4,833,869 |
| 2017-11-20 | $49.84 | $49.90 | $49.12 | $49.79 | $46.96 | 4,253,839 |
| 2017-11-17 | $50.05 | $50.19 | $49.53 | $49.82 | $46.99 | 4,850,200 |
| 2017-11-16 | $49.46 | $50.65 | $49.42 | $50.45 | $47.58 | 6,969,946 |
| 2017-11-15 | $48.66 | $49.54 | $48.34 | $49.33 | $46.25 | 6,278,615 |
| 2017-11-14 | $48.82 | $48.99 | $48.56 | $48.90 | $45.85 | 4,855,649 |
| 2017-11-13 | $48.60 | $48.90 | $48.33 | $48.86 | $45.81 | 5,164,451 |
| 2017-11-10 | $49.19 | $49.37 | $48.83 | $48.89 | $45.84 | 6,918,890 |
| 2017-11-09 | $49.70 | $49.99 | $49.11 | $49.19 | $46.12 | 5,476,177 |
| 2017-11-08 | $49.75 | $50.40 | $49.46 | $50.06 | $46.93 | 3,512,191 |
| 2017-11-07 | $50.57 | $50.62 | $49.76 | $49.91 | $46.79 | 4,248,138 |
| 2017-11-06 | $50.40 | $51.17 | $50.28 | $50.57 | $47.41 | 6,202,023 |
| 2017-11-03 | $50.49 | $50.69 | $49.88 | $50.40 | $47.25 | 4,103,837 |
| 2017-11-02 | $50.48 | $50.49 | $49.64 | $50.34 | $47.20 | 6,375,160 |
| 2017-11-01 | $50.19 | $50.93 | $49.95 | $50.35 | $47.21 | 5,785,552 |
| 2017-10-31 | $50.30 | $50.56 | $49.95 | $50.03 | $46.91 | 4,703,394 |
| 2017-10-30 | $50.22 | $50.67 | $50.01 | $50.33 | $47.19 | 3,959,619 |
| 2017-10-27 | $50.92 | $51.24 | $49.95 | $50.56 | $47.40 | 7,504,557 |
| 2017-10-26 | $52.87 | $53.62 | $50.74 | $50.93 | $47.75 | 10,881,136 |
| 2017-10-25 | $53.26 | $53.30 | $52.13 | $52.24 | $48.97 | 5,075,473 |
| 2017-10-24 | $52.50 | $53.38 | $52.03 | $53.18 | $49.86 | 5,281,568 |
| 2017-10-23 | $53.30 | $53.36 | $52.23 | $52.28 | $49.01 | 4,078,059 |
| 2017-10-20 | $52.62 | $53.28 | $52.53 | $53.27 | $49.94 | 6,679,612 |
| 2017-10-19 | $52.57 | $52.80 | $51.37 | $52.27 | $49.01 | 9,484,332 |
| 2017-10-18 | $52.85 | $53.12 | $52.67 | $52.86 | $49.56 | 5,338,604 |
| 2017-10-17 | $53.51 | $54.06 | $52.66 | $52.76 | $49.46 | 6,529,250 |
| 2017-10-16 | $53.78 | $53.85 | $53.28 | $53.62 | $50.27 | 4,742,795 |
| 2017-10-13 | $53.11 | $54.04 | $53.02 | $53.96 | $50.59 | 7,203,514 |
| 2017-10-12 | $53.10 | $53.19 | $52.54 | $53.11 | $49.79 | 5,770,050 |
| 2017-10-11 | $53.38 | $53.97 | $52.50 | $53.07 | $49.76 | 11,713,047 |
| 2017-10-10 | $52.73 | $53.71 | $52.47 | $52.70 | $49.41 | 11,292,585 |
| 2017-10-09 | $52.07 | $52.43 | $51.44 | $51.74 | $48.51 | 4,613,063 |
| 2017-10-06 | $51.40 | $52.52 | $51.40 | $52.01 | $48.76 | 5,902,469 |
| 2017-10-05 | $51.51 | $51.77 | $51.26 | $51.68 | $48.45 | 5,260,172 |
| 2017-10-04 | $51.22 | $52.07 | $50.98 | $51.56 | $48.34 | 8,180,895 |
| 2017-10-03 | $48.15 | $51.37 | $48.15 | $51.25 | $48.05 | 15,656,860 |
| 2017-10-02 | $48.35 | $48.52 | $47.90 | $48.07 | $45.07 | 8,596,386 |
| 2017-09-29 | $48.40 | $48.65 | $48.00 | $48.22 | $45.21 | 5,524,120 |
| 2017-09-28 | $47.46 | $48.72 | $47.46 | $48.31 | $45.29 | 8,228,939 |
| 2017-09-27 | $48.90 | $49.28 | $47.12 | $47.72 | $44.74 | 11,631,340 |
| 2017-09-26 | $48.46 | $49.05 | $48.27 | $48.50 | $45.47 | 5,219,682 |
| 2017-09-25 | $48.42 | $48.66 | $47.82 | $48.32 | $45.30 | 5,796,012 |
| 2017-09-22 | $48.26 | $48.66 | $48.10 | $48.47 | $45.44 | 4,587,896 |
| 2017-09-21 | $48.00 | $48.35 | $47.42 | $48.16 | $45.15 | 6,202,292 |
| 2017-09-20 | $48.00 | $48.60 | $47.78 | $48.04 | $45.04 | 5,500,590 |
| 2017-09-19 | $48.01 | $48.98 | $47.75 | $47.90 | $44.91 | 6,772,700 |
| 2017-09-18 | $48.33 | $48.45 | $47.77 | $47.96 | $44.96 | 6,010,386 |
| 2017-09-15 | $48.05 | $48.45 | $47.85 | $48.25 | $45.24 | 17,690,855 |
| 2017-09-14 | $48.90 | $48.92 | $48.14 | $48.27 | $45.26 | 6,247,790 |
| 2017-09-13 | $48.96 | $49.13 | $48.64 | $48.98 | $45.92 | 6,231,094 |
| 2017-09-12 | $48.94 | $49.16 | $48.54 | $49.04 | $45.98 | 5,796,177 |
| 2017-09-11 | $47.95 | $49.21 | $47.94 | $48.82 | $45.77 | 12,394,238 |
| 2017-09-08 | $46.98 | $47.77 | $46.89 | $47.45 | $44.49 | 6,103,645 |
| 2017-09-07 | $47.30 | $47.80 | $46.97 | $47.12 | $44.18 | 7,292,931 |
| 2017-09-06 | $45.22 | $47.45 | $44.59 | $47.39 | $44.43 | 18,625,620 |
| 2017-09-05 | $46.77 | $47.27 | $45.74 | $45.84 | $42.98 | 11,344,696 |
| 2017-09-01 | $47.42 | $47.85 | $47.29 | $47.52 | $44.55 | 6,085,290 |
| 2017-08-31 | $47.00 | $47.34 | $46.84 | $47.19 | $44.24 | 5,922,570 |
| 2017-08-30 | $46.46 | $47.00 | $46.10 | $46.83 | $43.91 | 5,928,216 |
| 2017-08-29 | $46.14 | $46.80 | $45.86 | $46.62 | $43.71 | 5,640,349 |
| 2017-08-28 | $46.83 | $47.21 | $46.65 | $46.95 | $44.02 | 7,781,988 |
| 2017-08-25 | $45.43 | $47.06 | $45.35 | $46.68 | $43.76 | 13,395,326 |
| 2017-08-24 | $46.48 | $46.50 | $45.00 | $45.21 | $42.39 | 13,701,429 |
| 2017-08-23 | $46.96 | $47.00 | $45.79 | $46.18 | $43.30 | 10,950,526 |
| 2017-08-22 | $47.92 | $48.07 | $47.09 | $47.15 | $44.21 | 6,722,879 |
| 2017-08-21 | $47.49 | $47.90 | $47.35 | $47.81 | $44.82 | 4,577,878 |
| 2017-08-18 | $47.72 | $48.12 | $47.30 | $47.53 | $44.28 | 8,315,667 |
| 2017-08-17 | $50.02 | $50.15 | $47.50 | $47.53 | $44.28 | 12,010,638 |
| 2017-08-16 | $50.24 | $50.50 | $50.07 | $50.13 | $46.70 | 3,668,832 |
| 2017-08-15 | $50.25 | $50.33 | $49.86 | $49.92 | $46.51 | 4,051,123 |
| 2017-08-14 | $49.99 | $50.24 | $49.66 | $50.07 | $46.65 | 4,631,815 |
| 2017-08-11 | $48.95 | $49.58 | $48.46 | $49.48 | $46.10 | 6,278,814 |
| 2017-08-10 | $49.57 | $49.65 | $48.98 | $49.04 | $45.69 | 8,877,358 |
| 2017-08-09 | $50.00 | $50.10 | $49.50 | $49.67 | $46.27 | 6,598,383 |
| 2017-08-08 | $50.75 | $51.04 | $50.23 | $50.31 | $46.87 | 5,833,037 |
| 2017-08-07 | $51.20 | $51.55 | $50.69 | $50.75 | $47.28 | 6,237,525 |
| 2017-08-04 | $50.74 | $50.80 | $50.34 | $50.61 | $47.15 | 4,415,580 |
| 2017-08-03 | $50.12 | $50.74 | $49.93 | $50.57 | $47.11 | 5,190,548 |
| 2017-08-02 | $50.01 | $50.30 | $49.48 | $50.01 | $46.59 | 5,190,794 |
| 2017-08-01 | $49.78 | $50.20 | $49.26 | $50.07 | $46.65 | 7,839,852 |
| 2017-07-31 | $50.47 | $50.70 | $49.26 | $49.36 | $45.98 | 9,547,261 |
| 2017-07-28 | $49.99 | $50.38 | $49.40 | $50.33 | $46.89 | 8,630,539 |
| 2017-07-27 | $50.40 | $50.98 | $49.53 | $50.08 | $46.65 | 12,325,605 |
| 2017-07-26 | $51.15 | $51.27 | $50.63 | $51.13 | $47.63 | 7,709,247 |
| 2017-07-25 | $51.92 | $52.21 | $51.08 | $51.14 | $47.64 | 5,753,261 |
| 2017-07-24 | $52.16 | $52.41 | $51.42 | $51.53 | $48.01 | 8,175,084 |
| 2017-07-21 | $52.55 | $52.70 | $52.07 | $52.26 | $48.69 | 6,816,746 |
| 2017-07-20 | $53.79 | $53.91 | $52.76 | $52.83 | $49.22 | 8,292,734 |
| 2017-07-19 | $53.77 | $54.34 | $53.10 | $53.79 | $50.11 | 10,304,315 |
| 2017-07-18 | $54.50 | $54.50 | $53.88 | $53.96 | $50.27 | 6,255,454 |
| 2017-07-17 | $55.20 | $55.29 | $54.61 | $54.64 | $50.90 | 5,294,224 |
| 2017-07-14 | $54.50 | $55.39 | $54.40 | $55.13 | $51.36 | 9,170,652 |
| 2017-07-13 | $54.55 | $55.03 | $53.82 | $54.50 | $50.77 | 13,226,264 |
| 2017-07-12 | $54.80 | $55.59 | $54.75 | $55.48 | $51.69 | 11,965,525 |
| 2017-07-11 | $54.82 | $55.04 | $54.18 | $54.28 | $50.57 | 5,415,241 |
| 2017-07-10 | $55.04 | $55.75 | $54.64 | $54.81 | $51.06 | 7,921,074 |
| 2017-07-07 | $54.55 | $55.50 | $54.28 | $55.46 | $51.67 | 7,388,402 |
| 2017-07-06 | $54.18 | $54.84 | $53.89 | $54.37 | $50.65 | 6,153,361 |
| 2017-07-05 | $54.15 | $54.61 | $53.74 | $54.33 | $50.61 | 5,770,514 |
| 2017-07-03 | $54.26 | $54.71 | $53.74 | $54.06 | $50.36 | 3,532,131 |
| 2017-06-30 | $54.00 | $54.28 | $53.73 | $53.74 | $50.06 | 4,971,586 |
| 2017-06-29 | $54.11 | $54.53 | $53.68 | $53.87 | $50.19 | 7,096,437 |
| 2017-06-28 | $53.25 | $54.20 | $53.25 | $53.84 | $50.16 | 6,678,300 |
| 2017-06-27 | $52.86 | $53.21 | $52.60 | $52.84 | $49.23 | 5,888,463 |
| 2017-06-26 | $53.02 | $53.79 | $52.70 | $52.87 | $49.25 | 6,125,818 |
| 2017-06-23 | $52.80 | $53.17 | $52.62 | $52.92 | $49.30 | 12,077,876 |
| 2017-06-22 | $52.99 | $53.20 | $52.17 | $52.81 | $49.20 | 7,226,242 |
| 2017-06-21 | $52.05 | $52.58 | $51.75 | $52.27 | $48.69 | 5,103,451 |
| 2017-06-20 | $52.68 | $52.80 | $51.66 | $51.76 | $48.22 | 7,029,949 |
| 2017-06-19 | $52.10 | $52.63 | $51.94 | $52.51 | $48.92 | 7,345,137 |
| 2017-06-16 | $51.55 | $52.00 | $51.25 | $52.00 | $48.44 | 6,021,600 |
| 2017-06-15 | $51.63 | $51.84 | $50.92 | $51.56 | $48.03 | 6,838,079 |
| 2017-06-14 | $52.01 | $52.20 | $51.54 | $51.91 | $48.36 | 5,978,606 |
| 2017-06-13 | $52.26 | $52.84 | $51.46 | $51.87 | $48.32 | 8,210,441 |
| 2017-06-12 | $52.95 | $52.97 | $51.37 | $52.25 | $48.68 | 9,565,246 |
| 2017-06-09 | $52.90 | $53.57 | $52.66 | $53.01 | $49.38 | 9,675,761 |
| 2017-06-08 | $52.50 | $53.45 | $52.20 | $52.84 | $49.23 | 8,937,212 |
| 2017-06-07 | $51.01 | $52.50 | $50.65 | $52.27 | $48.69 | 10,763,908 |
| 2017-06-06 | $51.15 | $51.69 | $51.05 | $51.23 | $47.73 | 6,513,278 |
| 2017-06-05 | $50.99 | $51.49 | $50.57 | $51.39 | $47.87 | 9,010,412 |
| 2017-06-02 | $50.55 | $51.88 | $50.50 | $51.19 | $47.69 | 11,692,426 |
| 2017-06-01 | $49.32 | $50.07 | $49.30 | $49.85 | $46.44 | 7,402,241 |
| 2017-05-31 | $49.19 | $49.35 | $48.52 | $49.13 | $45.77 | 7,863,480 |
| 2017-05-30 | $50.59 | $50.59 | $49.04 | $49.06 | $45.70 | 10,446,774 |
| 2017-05-26 | $50.31 | $50.95 | $50.31 | $50.80 | $47.33 | 5,659,918 |
| 2017-05-25 | $48.99 | $50.43 | $48.96 | $50.40 | $46.95 | 7,243,346 |
| 2017-05-24 | $48.67 | $48.97 | $48.48 | $48.87 | $45.53 | 5,139,550 |
| 2017-05-23 | $48.56 | $48.83 | $48.31 | $48.59 | $45.27 | 5,584,365 |
| 2017-05-22 | $48.37 | $48.72 | $48.34 | $48.49 | $45.17 | 6,493,224 |
| 2017-05-19 | $47.85 | $48.64 | $47.81 | $48.20 | $44.90 | 6,118,334 |
| 2017-05-18 | $47.64 | $48.29 | $47.55 | $47.66 | $44.40 | 4,947,657 |
| 2017-05-17 | $48.83 | $48.98 | $47.67 | $47.74 | $44.47 | 8,098,663 |
| 2017-05-16 | $49.62 | $49.64 | $48.78 | $49.51 | $45.93 | 6,376,766 |
| 2017-05-15 | $49.12 | $49.71 | $49.00 | $49.51 | $45.93 | 5,443,709 |
| 2017-05-12 | $49.49 | $49.57 | $48.90 | $48.99 | $45.45 | 7,100,474 |
| 2017-05-11 | $50.01 | $50.18 | $48.91 | $49.69 | $46.10 | 8,789,555 |
| 2017-05-10 | $49.35 | $49.99 | $49.20 | $49.97 | $46.36 | 7,503,704 |
| 2017-05-09 | $49.00 | $49.94 | $48.88 | $49.56 | $45.97 | 8,619,072 |
| 2017-05-08 | $48.73 | $49.09 | $48.40 | $48.52 | $45.01 | 8,626,155 |
| 2017-05-05 | $48.63 | $49.03 | $48.25 | $48.70 | $45.18 | 5,258,322 |
| 2017-05-04 | $48.46 | $48.80 | $48.20 | $48.64 | $45.12 | 7,399,011 |
| 2017-05-03 | $47.66 | $48.49 | $47.54 | $48.31 | $44.82 | 9,791,938 |
| 2017-05-02 | $45.67 | $47.93 | $45.51 | $47.83 | $44.37 | 12,652,171 |
| 2017-05-01 | $45.59 | $46.00 | $45.40 | $45.40 | $42.12 | 6,361,065 |
| 2017-04-28 | $45.90 | $46.04 | $45.29 | $45.44 | $42.15 | 6,515,694 |
| 2017-04-27 | $45.68 | $45.86 | $44.86 | $45.74 | $42.43 | 12,285,710 |
| 2017-04-26 | $46.73 | $47.06 | $46.34 | $46.37 | $43.02 | 7,569,019 |
| 2017-04-25 | $47.14 | $47.55 | $46.70 | $46.73 | $43.35 | 7,839,610 |
| 2017-04-24 | $46.50 | $46.93 | $46.07 | $46.81 | $43.42 | 12,522,646 |
| 2017-04-21 | $45.85 | $46.04 | $45.30 | $45.53 | $42.24 | 6,395,988 |
| 2017-04-20 | $45.41 | $46.17 | $45.25 | $45.93 | $42.61 | 7,679,096 |
| 2017-04-19 | $44.81 | $45.60 | $44.70 | $45.08 | $41.82 | 8,488,167 |
| 2017-04-18 | $44.20 | $44.78 | $43.97 | $44.41 | $41.20 | 7,973,836 |
| 2017-04-17 | $44.13 | $44.45 | $44.00 | $44.35 | $41.14 | 7,140,338 |
| 2017-04-13 | $44.89 | $45.00 | $43.81 | $44.03 | $40.84 | 14,893,976 |
| 2017-04-12 | $46.97 | $47.17 | $45.00 | $45.05 | $41.79 | 14,332,760 |
| 2017-04-11 | $45.00 | $45.32 | $44.49 | $45.29 | $42.01 | 10,503,525 |
| 2017-04-10 | $45.07 | $45.23 | $44.60 | $44.97 | $41.72 | 9,945,396 |
| 2017-04-07 | $45.22 | $45.41 | $44.75 | $45.17 | $41.90 | 9,006,691 |
| 2017-04-06 | $45.12 | $45.66 | $44.87 | $45.26 | $41.99 | 6,080,421 |
| 2017-04-05 | $45.43 | $46.10 | $45.04 | $45.08 | $41.82 | 8,313,359 |
| 2017-04-04 | $45.84 | $46.05 | $45.00 | $45.11 | $41.85 | 8,764,492 |
| 2017-04-03 | $46.00 | $46.34 | $45.57 | $46.32 | $42.97 | 7,398,138 |
| 2017-03-31 | $46.12 | $46.29 | $45.89 | $45.96 | $42.64 | 7,052,745 |
| 2017-03-30 | $46.02 | $46.48 | $45.91 | $46.27 | $42.92 | 4,909,066 |
| 2017-03-29 | $46.42 | $46.65 | $45.73 | $45.95 | $42.63 | 6,321,131 |
| 2017-03-28 | $46.10 | $46.80 | $45.76 | $46.53 | $43.16 | 7,321,053 |
| 2017-03-27 | $45.37 | $46.26 | $45.08 | $46.10 | $42.77 | 9,022,959 |
| 2017-03-24 | $46.10 | $46.31 | $45.60 | $46.00 | $42.67 | 6,288,271 |
| 2017-03-23 | $45.87 | $46.22 | $45.47 | $45.92 | $42.60 | 5,589,249 |
| 2017-03-22 | $45.25 | $45.84 | $44.47 | $45.74 | $42.43 | 12,063,978 |
| 2017-03-21 | $47.07 | $47.18 | $45.43 | $45.52 | $42.23 | 10,366,209 |
| 2017-03-20 | $47.23 | $47.23 | $46.55 | $46.85 | $43.46 | 5,867,109 |
| 2017-03-17 | $47.62 | $47.65 | $46.51 | $46.51 | $43.15 | 12,294,972 |
| 2017-03-16 | $47.62 | $47.70 | $47.02 | $47.41 | $43.98 | 7,898,964 |
| 2017-03-15 | $45.93 | $47.49 | $45.23 | $47.19 | $43.78 | 17,933,048 |
| 2017-03-14 | $47.02 | $47.07 | $46.12 | $46.28 | $42.93 | 14,313,232 |
| 2017-03-13 | $47.90 | $48.22 | $47.17 | $47.35 | $43.92 | 6,995,340 |
| 2017-03-10 | $47.31 | $47.98 | $47.21 | $47.91 | $44.44 | 6,263,119 |
| 2017-03-09 | $47.69 | $48.35 | $46.96 | $47.25 | $43.83 | 8,790,482 |
| 2017-03-08 | $47.68 | $47.97 | $47.52 | $47.67 | $44.22 | 7,170,045 |
| 2017-03-07 | $48.52 | $48.67 | $47.57 | $47.64 | $44.19 | 10,265,954 |
| 2017-03-06 | $49.50 | $49.85 | $48.21 | $48.85 | $45.32 | 11,368,709 |
| 2017-03-03 | $50.01 | $50.64 | $49.72 | $50.13 | $46.50 | 11,176,970 |
| 2017-03-02 | $50.00 | $50.69 | $49.81 | $49.96 | $46.35 | 12,526,935 |
| 2017-03-01 | $50.41 | $51.87 | $50.35 | $51.03 | $47.34 | 14,144,652 |
| 2017-02-28 | $50.50 | $50.60 | $49.86 | $49.93 | $46.32 | 6,948,668 |
| 2017-02-27 | $50.33 | $50.46 | $49.83 | $50.44 | $46.79 | 7,574,194 |
| 2017-02-24 | $50.38 | $50.52 | $49.88 | $50.46 | $46.81 | 8,154,722 |
| 2017-02-23 | $51.12 | $51.49 | $50.19 | $50.48 | $46.83 | 6,470,866 |
| 2017-02-22 | $51.00 | $51.14 | $50.48 | $50.93 | $47.25 | 4,345,077 |
| 2017-02-21 | $51.30 | $51.53 | $50.97 | $51.21 | $47.32 | 6,405,938 |
| 2017-02-17 | $50.59 | $51.23 | $50.19 | $51.23 | $47.34 | 5,427,790 |
| 2017-02-16 | $51.16 | $51.17 | $50.59 | $50.83 | $46.97 | 6,626,729 |
| 2017-02-15 | $50.95 | $51.96 | $50.53 | $51.17 | $47.28 | 12,704,974 |
| 2017-02-14 | $49.82 | $49.99 | $49.10 | $49.86 | $46.07 | 7,023,766 |
| 2017-02-13 | $49.37 | $50.42 | $49.28 | $50.06 | $46.25 | 6,565,871 |
| 2017-02-10 | $49.55 | $49.57 | $49.02 | $49.26 | $45.52 | 5,322,586 |
| 2017-02-09 | $48.26 | $49.55 | $48.13 | $49.33 | $45.58 | 7,274,696 |
| 2017-02-08 | $48.26 | $48.30 | $47.73 | $48.10 | $44.44 | 5,341,441 |
| 2017-02-07 | $48.44 | $48.94 | $48.08 | $48.15 | $44.49 | 7,262,893 |
| 2017-02-06 | $48.19 | $48.68 | $47.93 | $48.26 | $44.59 | 7,163,804 |
| 2017-02-03 | $47.52 | $48.00 | $47.41 | $47.81 | $44.18 | 5,632,267 |
| 2017-02-02 | $46.59 | $47.66 | $46.48 | $47.38 | $43.78 | 8,795,723 |
| 2017-02-01 | $47.48 | $47.77 | $47.04 | $47.26 | $43.67 | 8,376,180 |
| 2017-01-31 | $47.79 | $47.83 | $46.57 | $47.24 | $43.65 | 12,519,678 |
| 2017-01-30 | $48.95 | $48.95 | $47.54 | $47.67 | $44.05 | 12,729,913 |
| 2017-01-27 | $51.00 | $51.12 | $49.57 | $49.70 | $45.92 | 6,850,441 |
| 2017-01-26 | $50.69 | $51.54 | $50.56 | $50.90 | $47.03 | 8,904,799 |
| 2017-01-25 | $49.99 | $50.43 | $49.81 | $50.19 | $46.37 | 8,096,311 |
| 2017-01-24 | $48.91 | $49.76 | $48.82 | $49.44 | $45.68 | 6,398,060 |
| 2017-01-23 | $50.28 | $50.43 | $48.77 | $48.77 | $45.06 | 8,748,645 |
| 2017-01-20 | $49.77 | $50.54 | $49.71 | $50.50 | $46.66 | 7,722,376 |
| 2017-01-19 | $50.28 | $50.50 | $49.62 | $49.70 | $45.92 | 7,012,738 |
| 2017-01-18 | $50.14 | $50.80 | $49.79 | $50.30 | $46.48 | 7,075,844 |
| 2017-01-17 | $50.99 | $51.22 | $50.19 | $50.33 | $46.50 | 7,477,487 |
| 2017-01-13 | $50.79 | $51.64 | $50.78 | $51.23 | $47.34 | 7,380,552 |
| 2017-01-12 | $51.30 | $52.00 | $49.67 | $50.89 | $47.02 | 14,284,080 |
| 2017-01-11 | $51.46 | $51.74 | $50.65 | $51.44 | $47.53 | 10,001,564 |
| 2017-01-10 | $49.93 | $51.35 | $49.86 | $50.93 | $47.06 | 8,440,461 |
| 2017-01-09 | $49.46 | $50.17 | $49.42 | $49.69 | $45.91 | 5,331,627 |
| 2017-01-06 | $49.79 | $50.30 | $49.22 | $49.68 | $45.90 | 6,922,698 |
| 2017-01-05 | $50.41 | $50.69 | $49.50 | $49.73 | $45.95 | 5,805,043 |
| 2017-01-04 | $50.09 | $50.93 | $49.99 | $50.70 | $46.85 | 7,898,483 |
| 2017-01-03 | $49.37 | $50.14 | $49.17 | $49.48 | $45.72 | 5,423,224 |
| 2016-12-30 | $49.34 | $49.56 | $48.87 | $49.19 | $45.45 | 4,532,413 |
| 2016-12-29 | $49.54 | $49.85 | $49.21 | $49.31 | $45.56 | 3,348,252 |
| 2016-12-28 | $50.35 | $50.46 | $49.45 | $49.51 | $45.75 | 4,520,198 |
| 2016-12-27 | $49.95 | $50.61 | $49.93 | $50.36 | $46.53 | 3,365,557 |
| 2016-12-23 | $49.94 | $50.14 | $49.78 | $49.89 | $46.10 | 4,044,336 |
| 2016-12-22 | $50.77 | $50.85 | $49.66 | $49.80 | $46.01 | 5,407,319 |
| 2016-12-21 | $50.68 | $51.15 | $50.45 | $50.92 | $47.05 | 4,077,664 |
| 2016-12-20 | $50.43 | $51.15 | $50.42 | $50.76 | $46.90 | 6,176,252 |
| 2016-12-19 | $50.22 | $50.74 | $50.19 | $50.42 | $46.59 | 4,998,311 |
| 2016-12-16 | $51.02 | $51.50 | $50.09 | $50.16 | $46.35 | 10,038,895 |
| 2016-12-15 | $50.48 | $51.74 | $50.43 | $50.50 | $46.66 | 10,302,149 |
| 2016-12-14 | $49.86 | $50.58 | $49.58 | $49.82 | $46.03 | 9,553,955 |
| 2016-12-13 | $50.02 | $50.70 | $49.62 | $49.66 | $45.89 | 8,855,520 |
| 2016-12-12 | $51.03 | $51.34 | $49.93 | $49.97 | $46.17 | 8,647,603 |
| 2016-12-09 | $52.00 | $52.76 | $51.26 | $51.78 | $47.84 | 8,526,732 |
| 2016-12-08 | $51.10 | $51.92 | $50.54 | $51.35 | $47.45 | 9,488,515 |
| 2016-12-07 | $49.44 | $51.33 | $49.18 | $51.10 | $47.22 | 10,668,334 |
| 2016-12-06 | $48.21 | $49.49 | $48.11 | $49.43 | $45.67 | 9,142,591 |
| 2016-12-05 | $48.51 | $48.81 | $47.59 | $47.82 | $44.19 | 9,240,161 |
| 2016-12-02 | $48.32 | $48.94 | $47.89 | $48.31 | $44.64 | 8,870,335 |
| 2016-12-01 | $47.96 | $48.94 | $47.60 | $47.77 | $44.14 | 9,802,354 |
| 2016-11-30 | $47.55 | $48.75 | $46.85 | $48.18 | $44.52 | 9,245,044 |
| 2016-11-29 | $48.53 | $49.05 | $48.23 | $48.59 | $44.90 | 7,056,045 |
| 2016-11-28 | $49.08 | $49.35 | $48.48 | $48.49 | $44.80 | 9,227,881 |
| 2016-11-25 | $49.17 | $49.41 | $48.89 | $49.24 | $45.50 | 2,241,430 |
| 2016-11-23 | $48.79 | $49.29 | $48.63 | $49.21 | $45.47 | 4,723,993 |
| 2016-11-22 | $48.84 | $49.30 | $48.75 | $48.90 | $45.18 | 8,941,723 |
| 2016-11-21 | $48.98 | $49.17 | $48.51 | $48.61 | $44.92 | 8,665,030 |
| 2016-11-18 | $48.80 | $48.98 | $48.25 | $48.90 | $45.18 | 8,250,898 |
| 2016-11-17 | $47.41 | $48.53 | $47.21 | $48.51 | $44.82 | 8,565,701 |
| 2016-11-16 | $47.59 | $47.74 | $47.16 | $47.38 | $43.78 | 6,886,393 |
| 2016-11-15 | $49.02 | $49.24 | $47.00 | $47.65 | $44.03 | 14,153,165 |
| 2016-11-14 | $46.62 | $47.48 | $46.61 | $47.47 | $43.86 | 11,932,469 |
| 2016-11-11 | $45.75 | $46.95 | $45.27 | $46.38 | $42.85 | 10,272,879 |
| 2016-11-10 | $45.42 | $46.13 | $44.97 | $45.95 | $42.46 | 20,759,884 |
| 2016-11-09 | $43.70 | $45.49 | $43.57 | $45.25 | $41.81 | 13,290,270 |
| 2016-11-08 | $43.63 | $44.64 | $43.13 | $44.53 | $41.15 | 9,731,134 |
| 2016-11-07 | $43.40 | $44.61 | $43.03 | $44.21 | $40.66 | 11,534,720 |
| 2016-11-04 | $41.81 | $43.24 | $41.75 | $42.88 | $39.44 | 10,812,994 |
| 2016-11-03 | $42.06 | $42.57 | $41.77 | $41.92 | $38.56 | 8,142,637 |
| 2016-11-02 | $41.84 | $42.37 | $41.72 | $41.93 | $38.57 | 10,360,880 |
| 2016-11-01 | $41.84 | $42.48 | $41.55 | $41.88 | $38.52 | 10,889,205 |
| 2016-10-31 | $41.72 | $41.82 | $41.13 | $41.77 | $38.42 | 8,696,239 |
| 2016-10-28 | $41.39 | $41.88 | $41.00 | $41.34 | $38.02 | 8,474,660 |
| 2016-10-27 | $41.62 | $42.25 | $40.92 | $41.47 | $38.14 | 9,546,710 |
| 2016-10-26 | $40.15 | $42.41 | $40.05 | $41.40 | $38.08 | 14,175,840 |
| 2016-10-25 | $41.20 | $41.89 | $40.95 | $41.21 | $37.91 | 8,696,041 |
| 2016-10-24 | $41.39 | $41.75 | $41.15 | $41.37 | $38.05 | 8,713,816 |
| 2016-10-21 | $41.08 | $41.31 | $40.66 | $41.17 | $37.87 | 9,050,920 |
| 2016-10-20 | $40.82 | $41.54 | $40.73 | $41.46 | $38.14 | 14,613,324 |
| 2016-10-19 | $39.55 | $40.92 | $39.19 | $40.90 | $37.62 | 13,814,431 |
| 2016-10-18 | $39.39 | $40.27 | $39.05 | $39.46 | $36.30 | 13,433,831 |
| 2016-10-17 | $39.74 | $40.49 | $39.26 | $39.35 | $36.19 | 10,535,123 |
| 2016-10-14 | $40.45 | $40.75 | $39.82 | $40.04 | $36.83 | 12,132,835 |
| 2016-10-13 | $38.53 | $40.88 | $37.91 | $40.01 | $36.80 | 24,274,131 |
| 2016-10-12 | $39.01 | $39.50 | $38.56 | $39.27 | $36.12 | 11,120,902 |
| 2016-10-11 | $40.25 | $40.26 | $38.79 | $38.94 | $35.82 | 12,160,318 |
| 2016-10-10 | $39.21 | $39.95 | $39.19 | $39.77 | $36.58 | 7,994,138 |
| 2016-10-07 | $39.87 | $39.93 | $38.80 | $38.95 | $35.83 | 10,707,033 |
| 2016-10-06 | $40.26 | $40.38 | $39.75 | $39.94 | $36.74 | 9,184,277 |
| 2016-10-05 | $40.16 | $40.48 | $40.05 | $40.32 | $37.09 | 7,408,670 |
| 2016-10-04 | $41.25 | $41.38 | $40.10 | $40.15 | $36.93 | 12,479,189 |
| 2016-10-03 | $39.25 | $40.05 | $39.21 | $39.98 | $36.77 | 11,629,567 |
| 2016-09-30 | $39.15 | $39.60 | $38.93 | $39.36 | $36.20 | 8,888,467 |
| 2016-09-29 | $39.06 | $39.68 | $39.02 | $39.03 | $35.90 | 7,180,352 |
| 2016-09-28 | $39.30 | $40.23 | $39.11 | $39.23 | $36.08 | 10,552,382 |
| 2016-09-27 | $38.00 | $39.25 | $37.98 | $39.21 | $36.07 | 9,596,607 |
| 2016-09-26 | $38.52 | $38.75 | $37.91 | $38.04 | $34.99 | 7,854,191 |
| 2016-09-23 | $38.18 | $38.93 | $38.18 | $38.78 | $35.67 | 6,841,191 |
| 2016-09-22 | $38.16 | $38.96 | $38.15 | $38.50 | $35.41 | 10,915,961 |
| 2016-09-21 | $37.79 | $38.30 | $37.48 | $38.05 | $35.00 | 8,529,574 |
| 2016-09-20 | $37.60 | $38.11 | $37.41 | $37.63 | $34.61 | 7,551,198 |
| 2016-09-19 | $36.91 | $37.74 | $36.85 | $37.57 | $34.56 | 8,768,197 |
| 2016-09-16 | $37.02 | $37.16 | $36.59 | $36.77 | $33.82 | 11,257,486 |
| 2016-09-15 | $37.09 | $37.62 | $36.82 | $37.29 | $34.30 | 9,176,563 |
| 2016-09-14 | $37.43 | $37.89 | $36.93 | $37.12 | $34.14 | 9,468,381 |
| 2016-09-13 | $38.20 | $38.51 | $37.39 | $37.53 | $34.52 | 10,203,943 |
| 2016-09-12 | $37.24 | $38.59 | $36.88 | $38.44 | $35.36 | 8,572,707 |
| 2016-09-09 | $39.09 | $39.39 | $37.75 | $37.75 | $34.72 | 11,696,699 |
| 2016-09-08 | $38.86 | $39.30 | $38.60 | $39.29 | $36.14 | 10,542,146 |
| 2016-09-07 | $37.45 | $39.18 | $37.41 | $38.90 | $35.78 | 16,660,996 |
| 2016-09-06 | $37.23 | $37.29 | $36.65 | $36.82 | $33.87 | 8,040,679 |
| 2016-09-02 | $36.67 | $37.49 | $36.67 | $37.17 | $34.19 | 10,201,908 |
| 2016-09-01 | $37.00 | $37.15 | $36.32 | $36.82 | $33.87 | 7,127,369 |
| 2016-08-31 | $37.32 | $37.32 | $36.02 | $36.75 | $33.80 | 13,838,034 |
| 2016-08-30 | $36.51 | $37.60 | $36.38 | $37.16 | $34.18 | 9,948,591 |
| 2016-08-29 | $36.27 | $36.60 | $36.26 | $36.55 | $33.62 | 5,674,560 |
| 2016-08-26 | $36.51 | $36.64 | $35.90 | $36.09 | $33.20 | 7,882,027 |
| 2016-08-25 | $36.64 | $36.81 | $36.44 | $36.47 | $33.55 | 6,540,006 |
| 2016-08-24 | $36.63 | $37.05 | $36.47 | $36.77 | $33.82 | 7,547,989 |
| 2016-08-23 | $36.78 | $37.13 | $36.62 | $36.69 | $33.75 | 7,588,134 |
| 2016-08-22 | $36.53 | $36.74 | $36.07 | $36.61 | $33.67 | 11,186,137 |
| 2016-08-19 | $36.81 | $36.98 | $36.37 | $36.77 | $33.82 | 7,577,561 |
| 2016-08-18 | $37.37 | $37.43 | $36.85 | $37.07 | $34.10 | 12,103,307 |
| 2016-08-17 | $37.03 | $37.53 | $36.71 | $37.51 | $34.50 | 10,427,938 |
| 2016-08-16 | $36.81 | $37.31 | $36.79 | $36.94 | $33.98 | 9,253,481 |
| 2016-08-15 | $36.35 | $37.05 | $35.84 | $36.92 | $33.96 | 10,784,589 |
| 2016-08-12 | $36.68 | $36.74 | $36.26 | $36.35 | $33.43 | 7,699,982 |
| 2016-08-11 | $36.58 | $37.05 | $36.28 | $36.70 | $33.76 | 7,537,911 |
| 2016-08-10 | $37.00 | $37.12 | $36.24 | $36.48 | $33.55 | 9,604,655 |
| 2016-08-09 | $37.75 | $38.06 | $37.14 | $37.15 | $33.98 | 8,391,968 |
| 2016-08-08 | $37.46 | $38.24 | $37.36 | $37.44 | $34.25 | 10,027,810 |
| 2016-08-05 | $36.98 | $37.73 | $36.86 | $37.67 | $34.46 | 8,097,455 |
| 2016-08-04 | $36.52 | $36.68 | $36.02 | $36.54 | $33.42 | 8,825,297 |
| 2016-08-03 | $36.38 | $36.87 | $36.17 | $36.48 | $33.37 | 10,992,104 |
| 2016-08-02 | $38.82 | $38.85 | $36.29 | $36.39 | $33.29 | 19,993,452 |
| 2016-08-01 | $38.92 | $39.51 | $38.78 | $39.48 | $36.11 | 8,965,279 |
| 2016-07-29 | $39.37 | $39.90 | $38.74 | $38.75 | $35.45 | 10,467,982 |
| 2016-07-28 | $38.50 | $39.54 | $38.25 | $39.36 | $36.00 | 7,354,097 |
| 2016-07-27 | $38.88 | $38.92 | $38.50 | $38.54 | $35.25 | 8,669,811 |
| 2016-07-26 | $38.97 | $39.33 | $38.61 | $39.03 | $35.70 | 9,022,132 |
| 2016-07-25 | $39.17 | $39.26 | $38.55 | $38.96 | $35.64 | 7,160,532 |
| 2016-07-22 | $39.07 | $39.19 | $38.43 | $38.96 | $35.64 | 9,579,252 |
| 2016-07-21 | $39.11 | $39.26 | $38.27 | $38.52 | $35.24 | 17,422,615 |
| 2016-07-20 | $40.69 | $41.22 | $39.94 | $40.21 | $36.78 | 9,541,320 |
| 2016-07-19 | $39.88 | $40.58 | $39.50 | $40.53 | $37.07 | 9,297,024 |
| 2016-07-18 | $40.17 | $40.52 | $40.06 | $40.10 | $36.68 | 8,284,262 |
| 2016-07-15 | $40.46 | $40.54 | $39.71 | $39.98 | $36.57 | 15,189,425 |
| 2016-07-14 | $40.33 | $41.35 | $40.16 | $40.98 | $37.49 | 18,535,532 |
| 2016-07-13 | $40.50 | $40.60 | $39.42 | $39.56 | $36.19 | 13,852,388 |
| 2016-07-12 | $39.20 | $40.41 | $39.13 | $40.21 | $36.78 | 19,526,792 |
| 2016-07-11 | $37.67 | $38.45 | $37.60 | $38.12 | $34.87 | 11,992,437 |
| 2016-07-08 | $36.90 | $37.75 | $36.86 | $37.37 | $34.18 | 12,620,987 |
| 2016-07-07 | $35.54 | $36.48 | $35.50 | $36.37 | $33.27 | 8,775,767 |
| 2016-07-06 | $34.96 | $35.61 | $34.08 | $35.58 | $32.55 | 14,539,406 |
| 2016-07-05 | $36.00 | $36.24 | $34.78 | $35.62 | $32.58 | 14,236,671 |
| 2016-07-01 | $36.41 | $37.00 | $36.31 | $36.77 | $33.63 | 9,406,371 |
| 2016-06-30 | $36.26 | $36.43 | $35.73 | $36.43 | $33.32 | 12,413,660 |
| 2016-06-29 | $35.40 | $36.38 | $34.91 | $36.24 | $33.15 | 15,059,708 |
| 2016-06-28 | $34.27 | $34.67 | $33.60 | $34.67 | $31.71 | 19,673,879 |
| 2016-06-27 | $34.84 | $34.94 | $32.60 | $33.36 | $30.52 | 28,600,221 |
| 2016-06-24 | $36.09 | $37.08 | $35.17 | $35.18 | $32.18 | 26,087,127 |
| 2016-06-23 | $39.00 | $39.07 | $37.73 | $38.31 | $35.04 | 10,948,559 |
| 2016-06-22 | $38.57 | $39.16 | $38.50 | $38.55 | $35.26 | 7,029,786 |
| 2016-06-21 | $38.67 | $39.00 | $38.05 | $38.67 | $35.37 | 11,997,718 |
| 2016-06-20 | $38.43 | $38.73 | $38.00 | $38.09 | $34.84 | 9,921,180 |
| 2016-06-17 | $37.94 | $38.24 | $37.68 | $38.01 | $34.77 | 11,157,832 |
| 2016-06-16 | $38.37 | $38.57 | $37.84 | $38.02 | $34.78 | 13,086,603 |
| 2016-06-15 | $39.37 | $39.78 | $38.83 | $38.89 | $35.57 | 11,041,426 |
| 2016-06-14 | $40.41 | $40.56 | $38.64 | $39.11 | $35.78 | 15,064,210 |
| 2016-06-13 | $41.59 | $41.70 | $40.53 | $40.57 | $37.11 | 9,946,380 |
| 2016-06-10 | $42.06 | $42.29 | $41.41 | $42.04 | $38.46 | 6,787,930 |
| 2016-06-09 | $41.75 | $42.58 | $41.52 | $42.40 | $38.78 | 7,617,241 |
| 2016-06-08 | $42.20 | $42.45 | $41.10 | $41.85 | $38.28 | 13,862,297 |
| 2016-06-07 | $41.35 | $42.81 | $41.00 | $42.10 | $38.51 | 11,445,909 |
| 2016-06-06 | $41.54 | $41.60 | $41.00 | $41.28 | $37.76 | 11,537,819 |
| 2016-06-03 | $42.22 | $42.40 | $41.25 | $41.57 | $38.03 | 15,957,966 |
| 2016-06-02 | $42.77 | $43.46 | $42.40 | $42.45 | $38.83 | 10,103,510 |
| 2016-06-01 | $43.35 | $43.71 | $43.07 | $43.51 | $39.80 | 7,047,876 |
| 2016-05-31 | $43.25 | $43.51 | $42.65 | $43.46 | $39.75 | 9,315,119 |
| 2016-05-27 | $42.83 | $43.44 | $42.81 | $43.12 | $39.44 | 5,509,150 |
| 2016-05-26 | $43.47 | $43.60 | $42.40 | $42.76 | $39.11 | 8,511,517 |
| 2016-05-25 | $43.68 | $44.11 | $43.38 | $43.50 | $39.79 | 7,600,829 |
| 2016-05-24 | $43.10 | $43.77 | $43.05 | $43.63 | $39.91 | 9,359,941 |
| 2016-05-23 | $43.00 | $43.60 | $42.91 | $42.95 | $39.29 | 5,226,008 |
| 2016-05-20 | $43.42 | $43.82 | $42.97 | $43.10 | $39.42 | 5,964,298 |
| 2016-05-19 | $43.27 | $43.88 | $42.55 | $43.10 | $39.42 | 8,860,801 |
| 2016-05-18 | $43.45 | $44.66 | $43.45 | $43.86 | $40.12 | 10,382,850 |
| 2016-05-17 | $42.79 | $44.40 | $42.75 | $43.67 | $39.95 | 16,202,983 |
| 2016-05-16 | $42.55 | $43.16 | $42.05 | $43.00 | $39.33 | 12,303,132 |
| 2016-05-13 | $40.75 | $42.18 | $40.75 | $41.60 | $38.05 | 10,758,564 |
| 2016-05-12 | $42.44 | $42.47 | $40.64 | $41.07 | $37.57 | 13,453,876 |
| 2016-05-11 | $42.69 | $43.31 | $42.29 | $42.30 | $38.69 | 9,037,695 |
| 2016-05-10 | $42.49 | $43.04 | $42.41 | $42.95 | $39.29 | 9,299,153 |
| 2016-05-09 | $42.11 | $42.84 | $41.99 | $42.40 | $38.78 | 10,512,085 |
| 2016-05-06 | $41.61 | $42.26 | $40.95 | $41.91 | $38.21 | 10,777,150 |
| 2016-05-05 | $41.59 | $42.27 | $41.45 | $41.75 | $38.07 | 10,271,051 |
| 2016-05-04 | $42.37 | $42.56 | $41.17 | $41.43 | $37.78 | 14,922,145 |
| 2016-05-03 | $42.92 | $43.20 | $41.83 | $42.92 | $39.14 | 14,319,482 |
| 2016-05-02 | $42.11 | $42.49 | $41.80 | $42.17 | $38.45 | 10,701,798 |
| 2016-04-29 | $42.55 | $42.71 | $41.22 | $41.67 | $38.00 | 16,657,801 |
| 2016-04-28 | $43.44 | $43.80 | $42.76 | $42.86 | $39.08 | 10,229,803 |
| 2016-04-27 | $43.75 | $44.24 | $43.28 | $43.69 | $39.84 | 9,097,391 |
| 2016-04-26 | $44.15 | $44.52 | $43.06 | $43.59 | $39.75 | 11,545,252 |
| 2016-04-25 | $44.52 | $44.88 | $43.79 | $43.93 | $40.06 | 8,774,254 |
| 2016-04-22 | $43.43 | $44.67 | $43.16 | $44.62 | $40.69 | 14,257,622 |
| 2016-04-21 | $46.28 | $46.31 | $44.74 | $44.97 | $41.00 | 15,326,254 |
| 2016-04-20 | $46.90 | $47.53 | $46.58 | $46.60 | $42.49 | 8,396,633 |
| 2016-04-19 | $46.69 | $47.42 | $46.60 | $46.87 | $42.74 | 8,759,308 |
| 2016-04-18 | $47.65 | $47.65 | $46.21 | $46.55 | $42.45 | 11,664,490 |
| 2016-04-15 | $48.74 | $48.81 | $47.15 | $47.50 | $43.31 | 11,819,819 |
| 2016-04-14 | $48.95 | $49.80 | $48.27 | $48.49 | $44.21 | 15,904,170 |
| 2016-04-13 | $47.15 | $48.13 | $46.86 | $48.04 | $43.80 | 10,870,826 |
| 2016-04-12 | $46.83 | $47.26 | $46.52 | $46.63 | $42.52 | 8,254,132 |
| 2016-04-11 | $46.87 | $47.80 | $46.50 | $46.55 | $42.45 | 8,879,208 |
| 2016-04-08 | $46.10 | $46.62 | $45.66 | $46.29 | $42.21 | 5,843,411 |
| 2016-04-07 | $47.00 | $47.19 | $45.41 | $45.80 | $41.76 | 10,434,199 |
| 2016-04-06 | $47.22 | $47.32 | $46.85 | $47.20 | $43.04 | 5,542,624 |
| 2016-04-05 | $46.97 | $47.81 | $46.72 | $47.16 | $43.00 | 6,506,449 |
| 2016-04-04 | $47.11 | $48.32 | $46.76 | $47.15 | $42.99 | 7,863,404 |
| 2016-04-01 | $47.50 | $47.57 | $46.74 | $47.01 | $42.86 | 13,931,452 |
| 2016-03-31 | $49.37 | $49.74 | $48.66 | $48.68 | $44.39 | 6,549,161 |
| 2016-03-30 | $49.54 | $50.08 | $49.29 | $49.33 | $44.98 | 5,776,900 |
| 2016-03-29 | $48.10 | $49.18 | $48.03 | $49.13 | $44.80 | 7,302,065 |
| 2016-03-28 | $47.90 | $48.51 | $47.77 | $48.20 | $43.95 | 5,886,998 |
| 2016-03-24 | $48.48 | $48.56 | $47.36 | $47.84 | $43.62 | 9,138,586 |
| 2016-03-23 | $49.59 | $49.73 | $48.60 | $48.91 | $44.60 | 8,782,694 |
| 2016-03-22 | $48.71 | $49.74 | $48.20 | $49.39 | $45.04 | 13,351,467 |
| 2016-03-21 | $50.04 | $50.50 | $49.94 | $50.12 | $45.70 | 7,283,948 |
| 2016-03-18 | $48.67 | $50.30 | $48.58 | $50.05 | $45.64 | 12,483,812 |
| 2016-03-17 | $48.58 | $48.78 | $48.06 | $48.62 | $44.33 | 6,577,728 |
| 2016-03-16 | $47.47 | $48.80 | $47.37 | $48.77 | $44.47 | 6,376,616 |
| 2016-03-15 | $47.82 | $47.94 | $47.43 | $47.76 | $43.55 | 4,751,935 |
| 2016-03-14 | $47.50 | $48.24 | $47.32 | $47.89 | $43.67 | 5,793,034 |
| 2016-03-11 | $47.47 | $48.07 | $47.28 | $47.69 | $43.48 | 6,661,087 |
| 2016-03-10 | $47.00 | $47.49 |