D.R. Horton Inc (DHI) Exchange: NYSE
Data as of April 24, 2024
$146.12 ($-1.91) -1.29%
D.R. Horton Inc - Daily Information
Click for more stock information on D.R. Horton Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $147.61 |
| Previous Close | $146.12 |
| High | $149.95 |
| Low | $144.99 |
| Adjusted Open | $147.61 |
| Previous Adjusted Close | $146.12 |
| Adjusted High | $149.95 |
| Adjusted Low | $144.99 |
About D.R. Horton Inc (DHI)
D.R. Horton Inc (NYSE: DHI) is an American home construction company founded in 1978. It is engaged in the acquisition and development of residential land and in the construction and sale of single-family detached homes, and other attached residential products. It is the largest residential homebuilder in the US, by volume. In the past 5 years, DHIâs total revenues have grown approximately 3.2%, while net earnings have decreased approximately 8.2%. The current market cap for DHI is 10.84B and the 52 week-high is 87.94, with a low of 50.37.
Invest in D.R. Horton Inc (DHI)
Historical Stock Data for D.R. Horton Inc (DHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $147.61 | $149.95 | $144.99 | $146.12 | $146.12 | 2,048,044 |
| 2024-04-23 | $144.55 | $149.15 | $143.48 | $148.03 | $148.03 | 2,337,551 |
| 2024-04-22 | $143.45 | $144.19 | $141.20 | $143.07 | $143.07 | 3,108,892 |
| 2024-04-19 | $146.12 | $146.83 | $141.47 | $142.19 | $142.19 | 3,393,602 |
| 2024-04-18 | $153.00 | $154.26 | $145.58 | $145.88 | $145.88 | 5,503,894 |
| 2024-04-17 | $147.30 | $148.20 | $144.96 | $145.74 | $145.74 | 3,183,255 |
| 2024-04-16 | $147.20 | $147.35 | $144.11 | $146.05 | $146.05 | 3,085,836 |
| 2024-04-15 | $151.09 | $153.39 | $148.52 | $149.07 | $149.07 | 2,736,548 |
| 2024-04-12 | $149.48 | $151.75 | $148.97 | $151.71 | $151.71 | 2,593,136 |
| 2024-04-11 | $149.23 | $151.80 | $148.85 | $150.69 | $150.69 | 2,933,017 |
| 2024-04-10 | $151.05 | $152.70 | $148.17 | $148.25 | $148.25 | 3,525,966 |
| 2024-04-09 | $158.44 | $158.99 | $155.94 | $158.37 | $158.37 | 1,570,857 |
| 2024-04-08 | $158.60 | $159.20 | $155.61 | $156.74 | $156.74 | 1,486,047 |
| 2024-04-05 | $156.13 | $158.67 | $155.74 | $158.52 | $158.52 | 1,608,485 |
| 2024-04-04 | $159.99 | $161.04 | $155.87 | $156.13 | $156.13 | 1,660,202 |
| 2024-04-03 | $154.50 | $158.17 | $154.31 | $157.82 | $157.82 | 1,645,058 |
| 2024-04-02 | $156.89 | $157.46 | $154.29 | $155.65 | $155.65 | 2,424,795 |
| 2024-04-01 | $164.32 | $165.75 | $161.50 | $161.88 | $161.88 | 1,947,448 |
| 2024-03-28 | $162.33 | $165.21 | $162.10 | $164.55 | $164.55 | 1,730,248 |
| 2024-03-27 | $160.44 | $162.14 | $160.02 | $162.05 | $162.05 | 1,210,887 |
| 2024-03-26 | $160.41 | $161.34 | $159.11 | $159.27 | $159.27 | 1,391,049 |
| 2024-03-25 | $161.04 | $162.03 | $159.68 | $159.78 | $159.78 | 1,621,183 |
| 2024-03-22 | $161.98 | $162.75 | $161.21 | $161.82 | $161.82 | 1,673,823 |
| 2024-03-21 | $160.46 | $162.75 | $160.40 | $161.40 | $161.40 | 2,398,123 |
| 2024-03-20 | $156.09 | $158.81 | $155.22 | $158.58 | $158.58 | 1,738,785 |
| 2024-03-19 | $151.40 | $156.61 | $151.06 | $156.09 | $156.09 | 2,918,573 |
| 2024-03-18 | $151.43 | $153.66 | $149.90 | $151.51 | $151.51 | 2,476,732 |
| 2024-03-15 | $149.11 | $152.95 | $149.11 | $151.69 | $151.69 | 7,783,717 |
| 2024-03-14 | $154.23 | $155.44 | $148.80 | $150.32 | $150.32 | 5,424,612 |
| 2024-03-13 | $155.06 | $157.35 | $154.59 | $155.20 | $155.20 | 2,393,705 |
| 2024-03-12 | $152.55 | $155.47 | $151.56 | $154.62 | $154.62 | 1,773,174 |
| 2024-03-11 | $153.23 | $153.54 | $150.89 | $152.71 | $152.71 | 2,451,007 |
| 2024-03-08 | $155.76 | $156.29 | $152.51 | $153.58 | $153.58 | 1,941,665 |
| 2024-03-07 | $153.64 | $157.25 | $153.53 | $155.30 | $155.30 | 2,985,489 |
| 2024-03-06 | $152.43 | $152.94 | $150.66 | $151.88 | $151.88 | 2,364,714 |
| 2024-03-05 | $152.25 | $155.01 | $150.33 | $151.12 | $151.12 | 2,552,108 |
| 2024-03-04 | $154.57 | $156.08 | $151.89 | $152.47 | $152.47 | 2,505,390 |
| 2024-03-01 | $149.50 | $153.09 | $148.38 | $152.97 | $152.97 | 1,988,959 |
| 2024-02-29 | $147.17 | $149.63 | $146.86 | $149.44 | $149.44 | 3,780,881 |
| 2024-02-28 | $145.69 | $146.83 | $144.94 | $145.98 | $145.98 | 1,476,603 |
| 2024-02-27 | $146.44 | $146.88 | $144.73 | $145.44 | $145.44 | 1,352,194 |
| 2024-02-26 | $146.40 | $147.59 | $145.81 | $145.86 | $145.86 | 1,329,314 |
| 2024-02-23 | $145.61 | $147.55 | $145.61 | $146.10 | $146.10 | 1,266,598 |
| 2024-02-22 | $145.34 | $146.72 | $144.95 | $145.13 | $145.13 | 1,752,727 |
| 2024-02-21 | $145.48 | $146.30 | $142.87 | $143.99 | $143.99 | 1,677,293 |
| 2024-02-20 | $140.02 | $143.54 | $139.70 | $143.47 | $143.47 | 2,151,376 |
| 2024-02-16 | $143.31 | $144.02 | $141.20 | $141.27 | $141.27 | 1,815,297 |
| 2024-02-15 | $146.25 | $146.45 | $144.45 | $145.38 | $145.38 | 1,696,500 |
| 2024-02-14 | $144.21 | $146.31 | $142.93 | $145.50 | $145.50 | 1,802,991 |
| 2024-02-13 | $141.91 | $144.22 | $140.25 | $142.37 | $142.37 | 2,771,222 |
| 2024-02-12 | $145.48 | $149.38 | $144.88 | $148.28 | $148.28 | 1,988,620 |
| 2024-02-09 | $144.10 | $145.31 | $142.94 | $144.91 | $144.91 | 1,875,295 |
| 2024-02-08 | $145.03 | $145.89 | $142.99 | $144.58 | $144.58 | 1,963,522 |
| 2024-02-07 | $143.90 | $146.45 | $143.90 | $144.64 | $144.64 | 1,635,356 |
| 2024-02-06 | $145.33 | $145.63 | $141.45 | $143.03 | $143.03 | 2,345,927 |
| 2024-02-05 | $144.00 | $145.80 | $143.47 | $145.23 | $145.23 | 1,932,631 |
| 2024-02-02 | $144.64 | $148.32 | $143.50 | $146.89 | $146.59 | 2,438,090 |
| 2024-02-01 | $145.09 | $147.42 | $143.91 | $147.33 | $147.03 | 3,159,221 |
| 2024-01-31 | $142.61 | $145.53 | $142.13 | $142.91 | $142.62 | 3,234,288 |
| 2024-01-30 | $140.90 | $143.97 | $140.63 | $143.26 | $142.96 | 3,536,988 |
| 2024-01-29 | $141.00 | $141.10 | $139.81 | $140.20 | $139.91 | 4,557,182 |
| 2024-01-26 | $140.65 | $141.60 | $139.71 | $140.50 | $140.21 | 3,806,898 |
| 2024-01-25 | $140.13 | $141.70 | $139.01 | $141.57 | $141.28 | 3,909,904 |
| 2024-01-24 | $144.67 | $145.23 | $138.83 | $139.21 | $138.92 | 4,930,757 |
| 2024-01-23 | $148.50 | $151.00 | $141.51 | $143.13 | $142.83 | 11,109,925 |
| 2024-01-22 | $155.65 | $157.93 | $155.01 | $157.70 | $157.37 | 3,323,493 |
| 2024-01-19 | $153.13 | $155.44 | $152.32 | $155.30 | $154.98 | 2,175,885 |
| 2024-01-18 | $153.78 | $154.24 | $150.79 | $152.53 | $152.22 | 2,135,463 |
| 2024-01-17 | $151.75 | $153.01 | $151.05 | $151.96 | $151.65 | 1,863,652 |
| 2024-01-16 | $153.00 | $153.81 | $152.17 | $152.99 | $152.67 | 1,645,993 |
| 2024-01-12 | $155.28 | $155.28 | $152.98 | $153.92 | $153.60 | 1,410,666 |
| 2024-01-11 | $153.28 | $155.32 | $152.62 | $154.98 | $154.66 | 2,287,403 |
| 2024-01-10 | $154.19 | $156.78 | $153.50 | $154.52 | $154.20 | 2,211,062 |
| 2024-01-09 | $151.00 | $152.94 | $150.85 | $151.76 | $151.45 | 1,593,300 |
| 2024-01-08 | $150.31 | $152.44 | $150.01 | $152.28 | $151.97 | 1,912,328 |
| 2024-01-05 | $147.01 | $150.16 | $146.57 | $148.63 | $148.32 | 2,126,481 |
| 2024-01-04 | $147.51 | $149.82 | $147.21 | $147.69 | $147.39 | 1,926,877 |
| 2024-01-03 | $147.76 | $149.05 | $146.18 | $147.95 | $147.65 | 3,083,660 |
| 2024-01-02 | $149.90 | $151.57 | $148.04 | $149.88 | $149.57 | 1,898,361 |
| 2023-12-29 | $151.46 | $152.76 | $151.01 | $151.98 | $151.67 | 1,479,585 |
| 2023-12-28 | $151.75 | $152.69 | $151.10 | $151.98 | $151.67 | 1,187,507 |
| 2023-12-27 | $150.98 | $152.53 | $150.31 | $151.75 | $151.44 | 1,206,339 |
| 2023-12-26 | $150.32 | $151.42 | $150.08 | $150.71 | $150.40 | 971,251 |
| 2023-12-22 | $151.33 | $151.33 | $148.96 | $149.94 | $149.63 | 1,413,862 |
| 2023-12-21 | $151.00 | $151.83 | $149.17 | $150.33 | $150.02 | 1,911,979 |
| 2023-12-20 | $150.01 | $152.00 | $149.12 | $149.39 | $149.08 | 2,145,699 |
| 2023-12-19 | $149.50 | $150.84 | $148.64 | $150.24 | $149.93 | 2,816,508 |
| 2023-12-18 | $150.03 | $150.25 | $146.95 | $148.60 | $148.29 | 4,054,350 |
| 2023-12-15 | $151.28 | $154.64 | $149.57 | $150.11 | $149.80 | 7,538,344 |
| 2023-12-14 | $146.60 | $153.63 | $146.15 | $153.13 | $152.81 | 5,732,406 |
| 2023-12-13 | $141.39 | $144.64 | $139.38 | $144.17 | $143.87 | 3,971,693 |
| 2023-12-12 | $139.12 | $140.29 | $138.83 | $139.80 | $139.51 | 2,687,610 |
| 2023-12-11 | $137.87 | $140.20 | $137.25 | $138.90 | $138.61 | 4,112,010 |
| 2023-12-08 | $136.15 | $138.87 | $135.99 | $138.46 | $138.46 | 2,899,220 |
| 2023-12-07 | $134.17 | $136.60 | $134.14 | $136.34 | $136.34 | 3,864,312 |
| 2023-12-06 | $132.30 | $135.02 | $132.00 | $133.61 | $133.61 | 3,105,387 |
| 2023-12-05 | $130.57 | $131.06 | $129.63 | $130.73 | $130.73 | 1,926,641 |
| 2023-12-04 | $130.06 | $131.68 | $129.35 | $130.49 | $130.49 | 2,153,594 |
| 2023-12-01 | $128.00 | $131.26 | $127.65 | $130.86 | $130.86 | 2,897,595 |
| 2023-11-30 | $127.00 | $127.77 | $125.43 | $127.67 | $127.67 | 2,293,874 |
| 2023-11-29 | $127.30 | $127.91 | $126.61 | $127.26 | $127.26 | 2,984,091 |
| 2023-11-28 | $126.10 | $126.87 | $125.28 | $125.96 | $125.96 | 1,479,513 |
| 2023-11-27 | $126.60 | $127.23 | $126.01 | $126.27 | $126.27 | 1,716,531 |
| 2023-11-24 | $126.78 | $127.65 | $126.67 | $127.48 | $127.48 | 669,821 |
| 2023-11-22 | $127.73 | $128.67 | $126.55 | $127.02 | $127.02 | 1,227,928 |
| 2023-11-21 | $127.92 | $128.19 | $126.49 | $126.75 | $126.75 | 2,312,904 |
| 2023-11-20 | $127.23 | $128.48 | $126.70 | $128.40 | $128.40 | 1,977,932 |
| 2023-11-17 | $128.19 | $128.81 | $127.49 | $128.06 | $127.76 | 1,939,084 |
| 2023-11-16 | $128.21 | $129.21 | $127.36 | $127.63 | $127.33 | 2,364,433 |
| 2023-11-15 | $128.27 | $129.78 | $127.74 | $127.90 | $127.60 | 2,534,094 |
| 2023-11-14 | $126.94 | $130.79 | $126.82 | $128.90 | $128.60 | 3,968,979 |
| 2023-11-13 | $121.75 | $123.16 | $121.16 | $122.32 | $122.03 | 2,045,903 |
| 2023-11-10 | $121.54 | $123.20 | $120.16 | $122.70 | $122.41 | 2,374,612 |
| 2023-11-09 | $122.04 | $123.30 | $120.10 | $120.68 | $120.40 | 2,276,268 |
| 2023-11-08 | $121.97 | $123.74 | $121.00 | $121.81 | $121.53 | 2,581,804 |
| 2023-11-07 | $118.80 | $122.28 | $118.07 | $121.17 | $120.89 | 4,307,010 |
| 2023-11-06 | $116.81 | $118.42 | $116.22 | $117.72 | $117.45 | 3,634,497 |
| 2023-11-03 | $117.25 | $120.79 | $117.25 | $118.86 | $118.86 | 4,076,402 |
| 2023-11-02 | $112.25 | $115.99 | $111.59 | $114.03 | $114.03 | 4,602,329 |
| 2023-11-01 | $104.58 | $109.55 | $103.65 | $109.30 | $109.30 | 3,185,969 |
| 2023-10-31 | $102.54 | $104.78 | $102.23 | $104.40 | $104.40 | 1,904,200 |
| 2023-10-30 | $102.46 | $103.25 | $100.94 | $102.13 | $102.13 | 1,871,748 |
| 2023-10-27 | $101.98 | $102.74 | $101.10 | $101.70 | $101.70 | 2,065,658 |
| 2023-10-26 | $101.50 | $103.32 | $100.81 | $101.65 | $101.65 | 2,382,627 |
| 2023-10-25 | $101.29 | $101.63 | $100.29 | $100.66 | $100.66 | 1,649,404 |
| 2023-10-24 | $101.50 | $102.41 | $100.08 | $101.76 | $101.76 | 2,193,964 |
| 2023-10-23 | $100.67 | $103.11 | $100.33 | $102.12 | $102.12 | 2,290,274 |
| 2023-10-20 | $101.38 | $102.15 | $100.12 | $100.66 | $100.66 | 2,136,129 |
| 2023-10-19 | $102.76 | $103.42 | $100.81 | $101.24 | $101.24 | 2,511,209 |
| 2023-10-18 | $104.00 | $104.50 | $102.41 | $102.44 | $102.44 | 1,788,865 |
| 2023-10-17 | $103.82 | $106.35 | $103.80 | $104.93 | $104.93 | 1,972,943 |
| 2023-10-16 | $105.28 | $105.50 | $103.18 | $104.52 | $104.52 | 2,256,177 |
| 2023-10-13 | $102.67 | $104.59 | $102.58 | $103.66 | $103.66 | 2,250,142 |
| 2023-10-12 | $107.10 | $107.20 | $101.69 | $102.35 | $102.35 | 3,818,318 |
| 2023-10-11 | $108.04 | $109.28 | $107.24 | $108.67 | $108.67 | 1,974,570 |
| 2023-10-10 | $106.04 | $109.21 | $106.04 | $107.20 | $107.20 | 3,249,247 |
| 2023-10-09 | $103.31 | $106.13 | $102.90 | $106.11 | $106.11 | 1,660,008 |
| 2023-10-06 | $102.67 | $104.96 | $102.20 | $104.30 | $104.30 | 2,193,982 |
| 2023-10-05 | $103.97 | $105.47 | $103.29 | $103.79 | $103.79 | 2,540,402 |
| 2023-10-04 | $103.63 | $104.80 | $102.80 | $104.37 | $104.37 | 3,115,924 |
| 2023-10-03 | $105.47 | $105.94 | $101.96 | $102.85 | $102.85 | 4,537,164 |
| 2023-10-02 | $106.25 | $108.07 | $104.91 | $106.18 | $106.18 | 3,100,878 |
| 2023-09-29 | $109.87 | $110.49 | $106.97 | $107.47 | $107.47 | 2,122,505 |
| 2023-09-28 | $106.82 | $109.34 | $106.67 | $108.92 | $108.92 | 2,161,518 |
| 2023-09-27 | $108.38 | $109.05 | $106.60 | $107.01 | $107.01 | 1,565,656 |
| 2023-09-26 | $107.63 | $108.81 | $107.35 | $107.46 | $107.46 | 2,046,359 |
| 2023-09-25 | $108.48 | $109.52 | $107.93 | $108.17 | $108.17 | 1,793,237 |
| 2023-09-22 | $110.02 | $110.50 | $108.54 | $109.30 | $109.30 | 2,149,078 |
| 2023-09-21 | $111.12 | $111.48 | $107.99 | $109.05 | $109.05 | 4,800,091 |
| 2023-09-20 | $114.66 | $115.77 | $112.99 | $113.20 | $113.20 | 3,550,204 |
| 2023-09-19 | $113.20 | $114.28 | $112.42 | $113.59 | $113.59 | 2,015,828 |
| 2023-09-18 | $112.38 | $113.65 | $111.44 | $113.19 | $113.19 | 2,113,324 |
| 2023-09-15 | $113.32 | $113.32 | $110.42 | $112.37 | $112.37 | 5,875,279 |
| 2023-09-14 | $115.02 | $115.69 | $113.74 | $115.20 | $115.20 | 2,761,806 |
| 2023-09-13 | $114.93 | $115.49 | $112.69 | $113.86 | $113.86 | 2,100,045 |
| 2023-09-12 | $117.37 | $118.43 | $114.42 | $114.64 | $114.64 | 2,673,948 |
| 2023-09-11 | $117.51 | $119.75 | $117.11 | $117.88 | $117.88 | 1,417,381 |
| 2023-09-08 | $117.17 | $118.45 | $116.43 | $117.31 | $117.31 | 1,575,329 |
| 2023-09-07 | $115.51 | $117.76 | $114.48 | $117.11 | $117.11 | 2,604,288 |
| 2023-09-06 | $114.99 | $116.13 | $114.44 | $115.63 | $115.63 | 2,783,472 |
| 2023-09-05 | $119.76 | $119.87 | $113.89 | $114.28 | $114.28 | 3,266,186 |
| 2023-09-01 | $119.22 | $120.98 | $119.22 | $120.18 | $120.18 | 1,844,379 |
| 2023-08-31 | $119.00 | $119.34 | $118.16 | $119.02 | $119.02 | 2,925,163 |
| 2023-08-30 | $117.40 | $120.45 | $116.67 | $119.00 | $119.00 | 2,974,464 |
| 2023-08-29 | $115.42 | $117.76 | $114.29 | $117.23 | $117.23 | 3,003,281 |
| 2023-08-28 | $115.42 | $116.11 | $114.41 | $115.62 | $115.62 | 1,911,839 |
| 2023-08-25 | $117.12 | $117.12 | $112.50 | $114.94 | $114.94 | 3,535,874 |
| 2023-08-24 | $117.62 | $118.62 | $116.55 | $116.70 | $116.70 | 1,749,787 |
| 2023-08-23 | $117.55 | $118.93 | $116.47 | $117.86 | $117.86 | 2,518,158 |
| 2023-08-22 | $116.53 | $117.87 | $116.36 | $117.13 | $117.13 | 2,412,678 |
| 2023-08-21 | $117.00 | $117.70 | $114.34 | $115.94 | $115.94 | 3,431,026 |
| 2023-08-18 | $115.67 | $117.79 | $115.29 | $117.31 | $117.31 | 3,252,064 |
| 2023-08-17 | $123.31 | $123.77 | $116.22 | $116.50 | $116.50 | 4,824,695 |
| 2023-08-16 | $126.63 | $126.80 | $122.57 | $122.69 | $122.69 | 2,966,818 |
| 2023-08-15 | $126.49 | $127.92 | $123.14 | $126.84 | $126.84 | 4,224,892 |
| 2023-08-14 | $122.89 | $123.58 | $121.88 | $123.28 | $123.28 | 2,547,590 |
| 2023-08-11 | $123.45 | $124.90 | $122.72 | $123.01 | $123.01 | 1,794,495 |
| 2023-08-10 | $127.00 | $128.08 | $122.26 | $123.45 | $123.45 | 2,444,766 |
| 2023-08-09 | $127.00 | $127.95 | $125.99 | $126.06 | $126.06 | 1,868,993 |
| 2023-08-08 | $127.30 | $127.91 | $125.53 | $127.53 | $127.53 | 1,888,100 |
| 2023-08-07 | $125.58 | $127.80 | $125.58 | $127.49 | $127.49 | 2,025,709 |
| 2023-08-04 | $123.68 | $126.54 | $123.44 | $125.71 | $125.71 | 2,436,723 |
| 2023-08-03 | $124.99 | $125.14 | $121.79 | $123.15 | $122.91 | 3,254,055 |
| 2023-08-02 | $127.05 | $127.40 | $124.60 | $125.74 | $125.49 | 2,400,918 |
| 2023-08-01 | $126.61 | $128.34 | $126.30 | $127.92 | $127.67 | 1,759,246 |
| 2023-07-31 | $128.07 | $128.21 | $124.91 | $127.02 | $126.77 | 2,595,141 |
| 2023-07-28 | $128.60 | $128.71 | $127.13 | $127.55 | $127.30 | 2,816,019 |
| 2023-07-27 | $129.39 | $129.67 | $126.45 | $127.05 | $126.80 | 2,979,857 |
| 2023-07-26 | $130.50 | $131.35 | $127.80 | $128.64 | $128.38 | 3,108,635 |
| 2023-07-25 | $130.09 | $131.92 | $129.47 | $131.00 | $130.74 | 3,375,194 |
| 2023-07-24 | $128.30 | $130.08 | $127.74 | $130.01 | $129.75 | 3,409,800 |
| 2023-07-21 | $126.43 | $128.86 | $126.20 | $127.58 | $127.33 | 3,614,694 |
| 2023-07-20 | $131.77 | $132.30 | $122.50 | $125.42 | $125.17 | 6,715,905 |
| 2023-07-19 | $127.95 | $128.17 | $126.70 | $127.85 | $127.60 | 2,633,036 |
| 2023-07-18 | $128.52 | $129.71 | $127.74 | $127.88 | $127.63 | 2,410,790 |
| 2023-07-17 | $129.37 | $129.99 | $127.57 | $128.05 | $127.80 | 2,969,746 |
| 2023-07-14 | $127.24 | $130.45 | $126.68 | $130.31 | $130.05 | 4,270,909 |
| 2023-07-13 | $124.99 | $126.53 | $124.22 | $126.46 | $126.21 | 3,333,929 |
| 2023-07-12 | $120.59 | $123.74 | $120.16 | $123.71 | $123.46 | 3,015,696 |
| 2023-07-11 | $119.09 | $119.96 | $118.99 | $119.41 | $119.17 | 2,984,225 |
| 2023-07-10 | $115.47 | $119.26 | $115.26 | $119.19 | $118.95 | 2,157,573 |
| 2023-07-07 | $114.59 | $116.19 | $114.20 | $115.39 | $115.16 | 3,251,536 |
| 2023-07-06 | $117.30 | $117.30 | $114.20 | $114.86 | $114.63 | 4,879,219 |
| 2023-07-05 | $121.99 | $121.99 | $118.93 | $119.29 | $119.29 | 2,347,167 |
| 2023-07-03 | $121.60 | $122.03 | $119.74 | $120.17 | $120.17 | 1,472,948 |
| 2023-06-30 | $121.04 | $122.31 | $119.89 | $121.69 | $121.69 | 4,423,531 |
| 2023-06-29 | $121.36 | $121.61 | $119.44 | $120.34 | $120.34 | 3,894,045 |
| 2023-06-28 | $123.01 | $124.05 | $121.73 | $122.20 | $122.20 | 3,177,848 |
| 2023-06-27 | $120.13 | $123.78 | $120.13 | $123.05 | $123.05 | 4,029,421 |
| 2023-06-26 | $120.55 | $121.81 | $119.14 | $119.89 | $119.89 | 2,294,711 |
| 2023-06-23 | $119.47 | $120.96 | $119.33 | $120.40 | $120.40 | 5,206,917 |
| 2023-06-22 | $118.70 | $119.63 | $117.91 | $119.63 | $119.63 | 2,997,477 |
| 2023-06-21 | $116.83 | $119.61 | $116.62 | $118.96 | $118.96 | 2,430,819 |
| 2023-06-20 | $117.20 | $119.41 | $117.09 | $118.32 | $118.32 | 2,443,827 |
| 2023-06-16 | $116.37 | $117.96 | $115.87 | $116.40 | $116.40 | 6,318,637 |
| 2023-06-15 | $115.25 | $116.14 | $114.21 | $115.41 | $115.41 | 3,364,805 |
| 2023-06-14 | $116.24 | $116.78 | $113.29 | $113.60 | $113.60 | 2,845,840 |
| 2023-06-13 | $116.53 | $117.39 | $115.65 | $115.78 | $115.78 | 2,279,020 |
| 2023-06-12 | $114.13 | $116.74 | $113.42 | $116.06 | $116.06 | 2,266,493 |
| 2023-06-09 | $113.31 | $114.73 | $112.51 | $114.01 | $114.01 | 1,761,854 |
| 2023-06-08 | $113.80 | $115.10 | $112.85 | $113.27 | $113.27 | 1,714,552 |
| 2023-06-07 | $115.23 | $116.26 | $113.86 | $113.95 | $113.95 | 2,057,811 |
| 2023-06-06 | $111.55 | $115.61 | $111.55 | $115.27 | $115.27 | 2,404,067 |
| 2023-06-05 | $111.56 | $111.95 | $109.90 | $111.42 | $111.42 | 1,541,594 |
| 2023-06-02 | $108.86 | $112.13 | $108.55 | $112.02 | $112.02 | 2,361,093 |
| 2023-06-01 | $107.39 | $108.55 | $107.28 | $108.48 | $108.48 | 1,914,093 |
| 2023-05-31 | $107.00 | $107.43 | $105.37 | $106.84 | $106.84 | 5,322,714 |
| 2023-05-30 | $106.74 | $108.39 | $106.60 | $107.39 | $107.39 | 2,899,959 |
| 2023-05-26 | $106.28 | $106.78 | $105.22 | $106.71 | $106.71 | 3,005,379 |
| 2023-05-25 | $107.62 | $107.98 | $106.13 | $106.80 | $106.80 | 3,213,106 |
| 2023-05-24 | $106.62 | $107.71 | $106.07 | $106.44 | $106.44 | 2,731,043 |
| 2023-05-23 | $107.19 | $107.87 | $105.02 | $105.89 | $105.89 | 4,295,881 |
| 2023-05-22 | $109.90 | $111.02 | $107.84 | $108.08 | $108.08 | 3,121,657 |
| 2023-05-19 | $112.71 | $112.71 | $109.57 | $110.19 | $110.19 | 2,308,465 |
| 2023-05-18 | $112.29 | $112.84 | $111.50 | $112.48 | $112.48 | 2,809,628 |
| 2023-05-17 | $112.14 | $112.88 | $111.43 | $112.29 | $112.29 | 2,356,005 |
| 2023-05-16 | $109.04 | $112.05 | $108.36 | $111.80 | $111.80 | 2,517,764 |
| 2023-05-15 | $109.00 | $110.31 | $108.02 | $109.80 | $109.80 | 2,008,069 |
| 2023-05-12 | $109.03 | $109.73 | $107.58 | $108.59 | $108.59 | 1,868,799 |
| 2023-05-11 | $108.99 | $109.54 | $108.43 | $109.15 | $109.15 | 1,780,917 |
| 2023-05-10 | $109.14 | $109.49 | $107.87 | $108.77 | $108.77 | 1,442,321 |
| 2023-05-09 | $108.49 | $109.80 | $108.13 | $108.99 | $108.99 | 2,225,475 |
| 2023-05-08 | $107.35 | $108.67 | $107.08 | $108.50 | $108.50 | 3,125,790 |
| 2023-05-05 | $107.56 | $108.27 | $107.15 | $108.12 | $108.12 | 2,456,310 |
| 2023-05-04 | $109.20 | $110.09 | $107.15 | $107.22 | $107.22 | 3,659,395 |
| 2023-05-03 | $108.62 | $111.25 | $108.60 | $109.63 | $109.63 | 2,654,259 |
| 2023-05-02 | $108.40 | $109.04 | $106.63 | $108.58 | $108.58 | 2,197,785 |
| 2023-05-01 | $109.64 | $110.28 | $108.00 | $108.42 | $108.42 | 2,260,859 |
| 2023-04-28 | $108.64 | $109.96 | $108.19 | $109.82 | $109.82 | 1,988,293 |
| 2023-04-27 | $106.83 | $108.38 | $106.64 | $108.34 | $108.34 | 2,563,345 |
| 2023-04-26 | $107.20 | $107.80 | $105.60 | $106.07 | $106.07 | 2,439,755 |
| 2023-04-25 | $108.64 | $109.16 | $107.71 | $108.21 | $108.21 | 2,710,313 |
| 2023-04-24 | $106.50 | $108.54 | $105.95 | $108.51 | $108.51 | 2,785,409 |
| 2023-04-21 | $107.69 | $108.73 | $106.07 | $106.58 | $106.58 | 3,736,137 |
| 2023-04-20 | $107.50 | $110.37 | $106.77 | $107.60 | $107.60 | 9,072,602 |
| 2023-04-19 | $101.52 | $102.54 | $100.51 | $101.86 | $101.86 | 3,775,829 |
| 2023-04-18 | $100.28 | $102.37 | $100.20 | $102.18 | $102.18 | 3,370,824 |
| 2023-04-17 | $98.15 | $99.52 | $97.92 | $99.48 | $99.48 | 2,950,602 |
| 2023-04-14 | $97.57 | $98.67 | $97.33 | $98.25 | $98.25 | 3,120,354 |
| 2023-04-13 | $99.21 | $99.63 | $97.84 | $97.98 | $97.98 | 2,830,468 |
| 2023-04-12 | $100.54 | $101.17 | $98.61 | $98.86 | $98.86 | 2,790,854 |
| 2023-04-11 | $97.69 | $100.37 | $97.14 | $99.77 | $99.77 | 4,353,201 |
| 2023-04-10 | $95.33 | $96.70 | $95.21 | $96.22 | $96.22 | 2,669,869 |
| 2023-04-06 | $97.10 | $97.15 | $94.22 | $95.64 | $95.64 | 3,569,581 |
| 2023-04-05 | $97.51 | $98.27 | $96.50 | $97.39 | $97.39 | 3,494,966 |
| 2023-04-04 | $97.84 | $98.43 | $96.72 | $97.41 | $97.41 | 3,109,899 |
| 2023-04-03 | $97.32 | $98.48 | $97.31 | $98.12 | $98.12 | 3,955,888 |
| 2023-03-31 | $95.19 | $97.92 | $95.11 | $97.69 | $97.69 | 5,522,821 |
| 2023-03-30 | $96.05 | $96.18 | $95.09 | $95.23 | $95.23 | 1,814,889 |
| 2023-03-29 | $96.53 | $96.60 | $94.89 | $95.76 | $95.76 | 2,351,292 |
| 2023-03-28 | $95.53 | $96.67 | $95.38 | $95.70 | $95.70 | 2,219,226 |
| 2023-03-27 | $97.20 | $97.57 | $95.13 | $95.29 | $95.29 | 2,466,020 |
| 2023-03-24 | $96.10 | $97.50 | $94.69 | $96.93 | $96.93 | 2,825,322 |
| 2023-03-23 | $96.92 | $99.40 | $95.69 | $96.28 | $96.28 | 3,458,241 |
| 2023-03-22 | $96.21 | $97.88 | $95.64 | $95.71 | $95.71 | 4,690,260 |
| 2023-03-21 | $97.19 | $97.91 | $95.96 | $96.84 | $96.84 | 3,984,981 |
| 2023-03-20 | $97.07 | $98.20 | $96.31 | $96.63 | $96.63 | 2,847,775 |
| 2023-03-17 | $98.41 | $98.41 | $96.57 | $97.44 | $97.44 | 3,042,552 |
| 2023-03-16 | $95.89 | $98.75 | $95.13 | $98.08 | $98.08 | 3,403,280 |
| 2023-03-15 | $97.29 | $98.99 | $95.19 | $96.28 | $96.28 | 3,824,893 |
| 2023-03-14 | $96.53 | $98.64 | $96.42 | $97.52 | $97.52 | 3,234,638 |
| 2023-03-13 | $92.52 | $97.07 | $92.50 | $95.59 | $95.59 | 4,478,924 |
| 2023-03-10 | $95.21 | $97.36 | $93.03 | $94.10 | $94.10 | 4,655,888 |
| 2023-03-09 | $94.15 | $96.58 | $94.05 | $94.94 | $94.94 | 4,928,587 |
| 2023-03-08 | $91.83 | $93.83 | $91.31 | $93.79 | $93.79 | 3,209,405 |
| 2023-03-07 | $92.30 | $92.72 | $90.85 | $91.17 | $91.17 | 1,926,359 |
| 2023-03-06 | $91.94 | $92.84 | $91.19 | $91.46 | $91.46 | 2,321,304 |
| 2023-03-03 | $92.06 | $93.20 | $91.23 | $92.78 | $92.78 | 2,743,909 |
| 2023-03-02 | $89.98 | $91.27 | $89.05 | $90.79 | $90.79 | 2,649,149 |
| 2023-03-01 | $92.07 | $93.06 | $90.84 | $90.89 | $90.89 | 1,932,759 |
| 2023-02-28 | $91.33 | $92.82 | $91.31 | $92.48 | $92.48 | 2,058,649 |
| 2023-02-27 | $92.32 | $92.77 | $90.98 | $91.49 | $91.49 | 1,875,259 |
| 2023-02-24 | $90.18 | $91.82 | $89.81 | $91.16 | $91.16 | 2,450,974 |
| 2023-02-23 | $91.62 | $92.56 | $90.57 | $92.26 | $92.26 | 2,140,662 |
| 2023-02-22 | $91.08 | $92.01 | $90.54 | $91.14 | $91.14 | 3,624,167 |
| 2023-02-21 | $91.96 | $93.69 | $90.07 | $90.26 | $90.26 | 4,763,048 |
| 2023-02-17 | $96.29 | $96.43 | $93.15 | $94.38 | $94.38 | 5,028,871 |
| 2023-02-16 | $97.73 | $97.98 | $96.37 | $97.15 | $97.15 | 3,374,887 |
| 2023-02-15 | $97.95 | $100.01 | $97.73 | $99.24 | $99.24 | 2,440,688 |
| 2023-02-14 | $99.44 | $100.61 | $98.59 | $99.17 | $99.17 | 2,264,669 |
| 2023-02-13 | $98.65 | $100.61 | $98.27 | $100.52 | $100.52 | 2,534,532 |
| 2023-02-10 | $97.15 | $98.78 | $97.09 | $98.59 | $98.59 | 2,387,204 |
| 2023-02-09 | $98.91 | $99.20 | $97.63 | $97.71 | $97.71 | 2,573,805 |
| 2023-02-08 | $98.89 | $99.15 | $96.75 | $97.41 | $97.41 | 3,255,932 |
| 2023-02-07 | $97.25 | $100.00 | $97.05 | $99.45 | $99.45 | 2,603,614 |
| 2023-02-06 | $98.59 | $98.96 | $97.17 | $98.18 | $98.18 | 3,170,048 |
| 2023-02-03 | $100.13 | $101.64 | $99.21 | $99.47 | $99.47 | 2,655,803 |
| 2023-02-02 | $101.39 | $104.14 | $101.04 | $102.94 | $102.94 | 3,054,241 |
| 2023-02-01 | $98.00 | $100.87 | $96.53 | $99.90 | $99.90 | 2,904,409 |
| 2023-01-31 | $95.77 | $98.72 | $95.42 | $98.69 | $98.69 | 4,081,777 |
| 2023-01-30 | $95.63 | $97.17 | $94.76 | $94.83 | $94.83 | 2,667,338 |
| 2023-01-27 | $96.32 | $97.32 | $95.96 | $96.52 | $96.52 | 2,094,117 |
| 2023-01-26 | $96.05 | $97.37 | $94.86 | $96.81 | $96.81 | 2,225,875 |
| 2023-01-25 | $95.55 | $96.22 | $94.89 | $95.48 | $95.48 | 2,784,560 |
| 2023-01-24 | $97.10 | $98.93 | $95.55 | $97.00 | $97.00 | 4,047,089 |
| 2023-01-23 | $93.82 | $96.01 | $93.75 | $95.68 | $95.68 | 3,143,345 |
| 2023-01-20 | $92.64 | $94.56 | $90.84 | $94.48 | $94.48 | 2,558,033 |
| 2023-01-19 | $93.94 | $94.21 | $91.88 | $92.02 | $92.02 | 3,178,104 |
| 2023-01-18 | $96.51 | $97.32 | $94.39 | $94.71 | $94.71 | 2,434,208 |
| 2023-01-17 | $94.60 | $95.49 | $94.29 | $95.36 | $95.36 | 2,157,559 |
| 2023-01-13 | $92.90 | $95.81 | $92.51 | $94.96 | $94.96 | 2,447,913 |
| 2023-01-12 | $95.70 | $96.58 | $92.99 | $95.59 | $95.59 | 2,820,215 |
| 2023-01-11 | $94.40 | $95.88 | $93.74 | $95.62 | $95.62 | 2,989,972 |
| 2023-01-10 | $92.10 | $93.71 | $91.67 | $93.58 | $93.58 | 1,817,560 |
| 2023-01-09 | $93.66 | $94.59 | $92.46 | $92.77 | $92.77 | 2,269,640 |
| 2023-01-06 | $92.86 | $94.08 | $92.41 | $93.58 | $93.58 | 2,086,113 |
| 2023-01-05 | $90.43 | $92.38 | $89.77 | $92.31 | $92.31 | 2,557,949 |
| 2023-01-04 | $91.99 | $92.82 | $91.28 | $91.64 | $91.64 | 2,521,548 |
| 2023-01-03 | $90.64 | $91.11 | $89.39 | $90.68 | $90.68 | 2,948,696 |
| 2022-12-30 | $88.45 | $89.47 | $88.10 | $89.14 | $89.14 | 1,607,572 |
| 2022-12-29 | $88.01 | $89.78 | $87.27 | $89.40 | $89.40 | 1,536,419 |
| 2022-12-28 | $89.51 | $89.65 | $87.58 | $87.77 | $87.77 | 1,469,434 |
| 2022-12-27 | $88.78 | $89.82 | $88.64 | $89.27 | $89.27 | 1,487,961 |
| 2022-12-23 | $89.72 | $90.18 | $88.47 | $89.18 | $89.18 | 1,989,996 |
| 2022-12-22 | $88.88 | $90.39 | $87.99 | $90.35 | $90.35 | 3,139,529 |
| 2022-12-21 | $89.03 | $90.36 | $88.90 | $89.75 | $89.75 | 3,689,550 |
| 2022-12-20 | $87.34 | $88.83 | $86.67 | $87.65 | $87.65 | 3,319,216 |
| 2022-12-19 | $88.74 | $89.67 | $87.59 | $88.09 | $88.09 | 2,817,420 |
| 2022-12-16 | $88.87 | $89.92 | $87.93 | $89.38 | $89.38 | 5,931,148 |
| 2022-12-15 | $85.25 | $90.68 | $84.76 | $90.45 | $90.45 | 5,031,294 |
| 2022-12-14 | $87.57 | $88.70 | $86.60 | $87.40 | $87.40 | 2,508,433 |
| 2022-12-13 | $91.45 | $92.45 | $87.05 | $87.29 | $87.29 | 3,647,478 |
| 2022-12-12 | $85.51 | $86.32 | $84.56 | $86.20 | $86.20 | 2,074,854 |
| 2022-12-09 | $84.74 | $86.44 | $84.54 | $85.34 | $85.34 | 2,213,919 |
| 2022-12-08 | $85.85 | $87.14 | $85.31 | $85.93 | $85.93 | 1,855,220 |
| 2022-12-07 | $84.51 | $86.48 | $84.12 | $86.27 | $86.27 | 2,133,753 |
| 2022-12-06 | $85.12 | $85.47 | $82.97 | $83.91 | $83.91 | 2,355,952 |
| 2022-12-05 | $84.95 | $85.56 | $84.47 | $84.72 | $84.72 | 2,172,426 |
| 2022-12-02 | $84.82 | $86.58 | $84.52 | $86.33 | $86.33 | 2,491,465 |
| 2022-12-01 | $86.99 | $88.70 | $86.14 | $86.70 | $86.70 | 2,889,063 |
| 2022-11-30 | $83.86 | $86.09 | $82.88 | $86.00 | $86.00 | 5,324,212 |
| 2022-11-29 | $82.84 | $84.27 | $82.69 | $84.22 | $84.22 | 2,293,025 |
| 2022-11-28 | $83.35 | $84.22 | $82.83 | $83.31 | $83.31 | 2,213,254 |
| 2022-11-25 | $83.55 | $84.18 | $83.47 | $83.89 | $83.89 | 953,145 |
| 2022-11-23 | $82.70 | $84.79 | $82.04 | $84.50 | $84.50 | 2,285,624 |
| 2022-11-22 | $81.44 | $82.83 | $81.30 | $82.66 | $82.66 | 2,060,495 |
| 2022-11-21 | $81.33 | $81.78 | $80.33 | $80.63 | $80.63 | 1,351,595 |
| 2022-11-18 | $82.87 | $83.22 | $80.20 | $81.39 | $81.39 | 1,467,438 |
| 2022-11-17 | $80.98 | $81.67 | $79.74 | $81.59 | $81.59 | 2,297,219 |
| 2022-11-16 | $83.59 | $84.10 | $82.40 | $83.12 | $83.12 | 1,813,316 |
| 2022-11-15 | $83.30 | $84.48 | $81.90 | $84.17 | $84.17 | 2,773,116 |
| 2022-11-14 | $84.17 | $84.49 | $81.47 | $81.49 | $81.49 | 2,394,017 |
| 2022-11-11 | $83.87 | $85.79 | $83.30 | $84.92 | $84.92 | 3,647,003 |
| 2022-11-10 | $81.60 | $85.22 | $80.44 | $83.92 | $83.92 | 6,633,927 |
| 2022-11-09 | $74.00 | $78.62 | $72.91 | $75.44 | $75.44 | 6,835,500 |
| 2022-11-08 | $75.28 | $75.89 | $72.04 | $73.26 | $73.26 | 4,551,925 |
| 2022-11-07 | $75.48 | $75.72 | $73.41 | $75.13 | $75.13 | 2,538,934 |
| 2022-11-04 | $75.08 | $76.67 | $73.28 | $75.18 | $75.18 | 3,109,396 |
| 2022-11-03 | $73.54 | $74.83 | $72.38 | $73.63 | $73.63 | 3,004,013 |
| 2022-11-02 | $77.25 | $78.92 | $74.81 | $75.17 | $75.17 | 3,662,517 |
| 2022-11-01 | $78.50 | $78.95 | $76.38 | $77.37 | $77.37 | 2,289,735 |
| 2022-10-31 | $76.90 | $77.38 | $75.71 | $76.88 | $76.88 | 2,550,510 |
| 2022-10-28 | $75.50 | $78.06 | $75.25 | $77.98 | $77.98 | 1,930,563 |
| 2022-10-27 | $75.49 | $77.54 | $74.86 | $75.78 | $75.78 | 2,858,573 |
| 2022-10-26 | $75.11 | $76.91 | $74.94 | $75.31 | $75.31 | 2,723,204 |
| 2022-10-25 | $71.79 | $75.87 | $71.70 | $75.41 | $75.41 | 3,134,292 |
| 2022-10-24 | $70.01 | $71.53 | $69.32 | $71.17 | $71.17 | 3,074,037 |
| 2022-10-21 | $66.94 | $69.92 | $66.33 | $69.75 | $69.75 | 4,605,931 |
| 2022-10-20 | $68.13 | $69.38 | $66.71 | $67.14 | $67.14 | 2,814,455 |
| 2022-10-19 | $71.16 | $71.60 | $67.51 | $67.79 | $67.79 | 3,921,791 |
| 2022-10-18 | $71.87 | $72.68 | $71.22 | $72.36 | $72.36 | 2,963,722 |
| 2022-10-17 | $70.09 | $71.21 | $69.53 | $69.97 | $69.97 | 2,349,840 |
| 2022-10-14 | $71.44 | $71.86 | $68.26 | $68.65 | $68.65 | 4,715,347 |
| 2022-10-13 | $68.37 | $71.06 | $66.01 | $70.65 | $70.65 | 3,646,072 |
| 2022-10-12 | $72.68 | $72.85 | $70.90 | $71.25 | $71.25 | 2,482,122 |
| 2022-10-11 | $71.79 | $73.97 | $71.47 | $72.70 | $72.70 | 2,312,553 |
| 2022-10-10 | $72.57 | $73.05 | $71.58 | $72.21 | $72.21 | 2,202,512 |
| 2022-10-07 | $72.67 | $72.70 | $71.10 | $71.91 | $71.91 | 2,669,135 |
| 2022-10-06 | $72.67 | $74.20 | $72.23 | $73.80 | $73.80 | 2,866,899 |
| 2022-10-05 | $72.45 | $73.26 | $71.92 | $72.81 | $72.81 | 2,647,720 |
| 2022-10-04 | $72.20 | $74.06 | $72.19 | $73.79 | $73.79 | 3,965,223 |
| 2022-10-03 | $68.96 | $71.24 | $67.94 | $70.74 | $70.74 | 3,499,037 |
| 2022-09-30 | $68.29 | $68.99 | $67.24 | $67.35 | $67.35 | 2,762,919 |
| 2022-09-29 | $70.10 | $70.22 | $68.23 | $68.36 | $68.36 | 2,861,729 |
| 2022-09-28 | $68.32 | $71.84 | $67.76 | $71.33 | $71.33 | 3,354,047 |
| 2022-09-27 | $68.98 | $69.50 | $66.82 | $67.52 | $67.52 | 2,507,095 |
| 2022-09-26 | $70.75 | $71.30 | $68.13 | $68.24 | $68.24 | 3,362,422 |
| 2022-09-23 | $70.20 | $71.46 | $69.78 | $71.42 | $71.42 | 3,507,125 |
| 2022-09-22 | $70.79 | $71.92 | $70.40 | $70.95 | $70.95 | 4,643,494 |
| 2022-09-21 | $72.42 | $73.74 | $71.19 | $71.34 | $71.34 | 4,230,300 |
| 2022-09-20 | $71.91 | $72.56 | $71.21 | $71.93 | $71.93 | 4,023,929 |
| 2022-09-19 | $72.07 | $73.16 | $71.92 | $73.09 | $73.09 | 4,490,678 |
| 2022-09-16 | $69.80 | $71.40 | $69.62 | $71.12 | $71.12 | 4,700,482 |
| 2022-09-15 | $69.33 | $70.88 | $69.04 | $69.62 | $69.62 | 3,052,259 |
| 2022-09-14 | $69.29 | $69.83 | $67.77 | $69.00 | $69.00 | 4,502,716 |
| 2022-09-13 | $71.46 | $71.87 | $68.90 | $69.22 | $69.22 | 6,046,994 |
| 2022-09-12 | $73.97 | $74.88 | $73.69 | $74.06 | $74.06 | 2,916,882 |
| 2022-09-09 | $72.33 | $73.73 | $72.07 | $73.33 | $73.33 | 2,025,516 |
| 2022-09-08 | $70.52 | $72.11 | $69.66 | $72.07 | $72.07 | 2,157,055 |
| 2022-09-07 | $69.99 | $71.28 | $69.72 | $71.09 | $71.09 | 2,886,902 |
| 2022-09-06 | $71.31 | $71.55 | $69.28 | $69.99 | $69.99 | 2,039,861 |
| 2022-09-02 | $72.30 | $73.06 | $70.85 | $71.38 | $71.38 | 1,978,526 |
| 2022-09-01 | $70.38 | $71.41 | $69.30 | $71.33 | $71.33 | 2,093,166 |
| 2022-08-31 | $72.55 | $72.78 | $71.01 | $71.15 | $71.15 | 2,103,971 |
| 2022-08-30 | $72.76 | $73.24 | $71.27 | $71.93 | $71.93 | 1,637,238 |
| 2022-08-29 | $72.18 | $73.41 | $71.69 | $72.17 | $72.17 | 1,606,964 |
| 2022-08-26 | $76.70 | $77.00 | $72.56 | $72.81 | $72.81 | 2,337,466 |
| 2022-08-25 | $74.43 | $76.64 | $73.89 | $76.61 | $76.61 | 1,468,971 |
| 2022-08-24 | $72.25 | $75.71 | $71.83 | $74.68 | $74.68 | 2,516,430 |
| 2022-08-23 | $72.92 | $73.71 | $72.52 | $72.86 | $72.86 | 1,414,352 |
| 2022-08-22 | $73.00 | $73.63 | $72.51 | $72.70 | $72.70 | 1,954,836 |
| 2022-08-19 | $75.93 | $76.10 | $73.79 | $74.28 | $74.28 | 3,046,041 |
| 2022-08-18 | $76.72 | $77.08 | $75.94 | $76.83 | $76.83 | 1,553,534 |
| 2022-08-17 | $77.30 | $77.63 | $75.66 | $76.51 | $76.51 | 1,779,045 |
| 2022-08-16 | $78.08 | $79.41 | $77.26 | $78.61 | $78.61 | 1,504,633 |
| 2022-08-15 | $79.34 | $80.39 | $78.52 | $78.82 | $78.82 | 1,183,130 |
| 2022-08-12 | $78.81 | $79.80 | $78.25 | $79.72 | $79.72 | 1,815,727 |
| 2022-08-11 | $79.00 | $80.33 | $78.32 | $78.70 | $78.70 | 2,318,737 |
| 2022-08-10 | $77.34 | $79.58 | $77.30 | $78.42 | $78.42 | 2,797,840 |
| 2022-08-09 | $77.15 | $77.29 | $74.75 | $74.92 | $74.92 | 1,818,730 |
| 2022-08-08 | $76.75 | $78.60 | $76.75 | $77.26 | $77.26 | 1,533,339 |
| 2022-08-05 | $74.74 | $76.70 | $74.27 | $76.35 | $76.35 | 2,073,571 |
| 2022-08-04 | $73.99 | $77.16 | $73.64 | $76.70 | $76.70 | 2,528,461 |
| 2022-08-03 | $74.44 | $75.03 | $72.97 | $74.22 | $74.22 | 2,988,159 |
| 2022-08-02 | $76.97 | $77.87 | $74.04 | $74.16 | $73.94 | 3,770,091 |
| 2022-08-01 | $77.74 | $79.73 | $77.06 | $78.23 | $77.99 | 1,718,944 |
| 2022-07-29 | $78.31 | $78.39 | $76.25 | $78.03 | $77.79 | 3,069,760 |
| 2022-07-28 | $77.94 | $79.24 | $76.75 | $78.31 | $78.07 | 2,975,267 |
| 2022-07-27 | $75.43 | $78.67 | $73.88 | $77.85 | $77.61 | 3,937,001 |
| 2022-07-26 | $74.65 | $75.80 | $74.17 | $75.23 | $75.00 | 3,569,351 |
| 2022-07-25 | $76.55 | $77.15 | $74.99 | $75.36 | $75.13 | 2,808,113 |
| 2022-07-22 | $76.92 | $79.40 | $76.19 | $77.39 | $77.16 | 4,016,656 |
| 2022-07-21 | $72.50 | $76.30 | $70.55 | $75.83 | $75.60 | 6,413,509 |
| 2022-07-20 | $74.41 | $74.41 | $72.92 | $73.08 | $72.86 | 6,164,214 |
| 2022-07-19 | $73.15 | $74.52 | $71.95 | $74.28 | $74.06 | 3,542,966 |
| 2022-07-18 | $73.54 | $74.32 | $72.18 | $72.57 | $72.35 | 2,772,715 |
| 2022-07-15 | $74.07 | $74.38 | $71.64 | $73.46 | $73.24 | 2,651,497 |
| 2022-07-14 | $72.85 | $73.39 | $71.30 | $72.64 | $72.42 | 3,844,369 |
| 2022-07-13 | $72.00 | $74.85 | $71.02 | $73.76 | $73.54 | 4,012,013 |
| 2022-07-12 | $72.82 | $75.48 | $72.70 | $74.40 | $74.18 | 4,406,508 |
| 2022-07-11 | $72.83 | $74.08 | $72.73 | $73.27 | $73.05 | 2,435,260 |
| 2022-07-08 | $72.05 | $73.87 | $72.05 | $73.36 | $73.14 | 2,011,095 |
| 2022-07-07 | $72.30 | $73.10 | $71.18 | $72.79 | $72.57 | 2,202,771 |
| 2022-07-06 | $72.83 | $73.06 | $70.14 | $72.04 | $71.82 | 3,175,306 |
| 2022-07-05 | $69.05 | $72.58 | $69.05 | $72.50 | $72.28 | 4,204,376 |
| 2022-07-01 | $66.88 | $70.28 | $66.75 | $70.09 | $69.88 | 4,592,148 |
| 2022-06-30 | $65.21 | $66.84 | $64.39 | $66.19 | $65.99 | 2,843,216 |
| 2022-06-29 | $65.69 | $66.61 | $64.63 | $66.01 | $65.81 | 3,304,622 |
| 2022-06-28 | $68.17 | $68.66 | $65.85 | $65.88 | $65.68 | 3,083,805 |
| 2022-06-27 | $67.77 | $68.68 | $66.54 | $67.97 | $67.76 | 2,790,332 |
| 2022-06-24 | $68.00 | $68.67 | $66.96 | $67.69 | $67.49 | 4,677,303 |
| 2022-06-23 | $65.25 | $67.61 | $65.00 | $67.40 | $67.20 | 5,310,423 |
| 2022-06-22 | $60.66 | $65.02 | $60.24 | $64.08 | $63.89 | 6,520,802 |
| 2022-06-21 | $61.61 | $63.09 | $60.00 | $61.30 | $61.11 | 3,526,862 |
| 2022-06-17 | $60.18 | $61.65 | $59.25 | $60.56 | $60.38 | 7,493,475 |
| 2022-06-16 | $63.27 | $63.96 | $60.88 | $61.30 | $61.11 | 6,222,533 |
| 2022-06-15 | $66.32 | $67.10 | $63.68 | $65.44 | $65.24 | 4,831,818 |
| 2022-06-14 | $66.06 | $67.53 | $65.69 | $65.72 | $65.52 | 4,241,190 |
| 2022-06-13 | $68.01 | $69.14 | $65.66 | $66.50 | $66.30 | 8,434,104 |
| 2022-06-10 | $72.30 | $72.58 | $69.97 | $70.39 | $70.18 | 4,146,221 |
| 2022-06-09 | $72.42 | $74.44 | $72.39 | $73.45 | $73.23 | 3,614,983 |
| 2022-06-08 | $73.99 | $74.70 | $72.06 | $73.00 | $72.78 | 3,892,100 |
| 2022-06-07 | $74.08 | $76.15 | $73.14 | $75.49 | $75.26 | 3,398,225 |
| 2022-06-06 | $76.18 | $77.14 | $75.21 | $75.60 | $75.37 | 3,641,594 |
| 2022-06-03 | $75.06 | $76.88 | $74.51 | $76.00 | $75.77 | 3,482,046 |
| 2022-06-02 | $75.33 | $76.32 | $74.65 | $76.28 | $76.05 | 3,915,438 |
| 2022-06-01 | $75.34 | $75.58 | $74.35 | $75.07 | $74.84 | 5,268,182 |
| 2022-05-31 | $73.87 | $75.54 | $72.69 | $75.15 | $74.92 | 4,823,202 |
| 2022-05-27 | $73.34 | $74.84 | $72.90 | $74.78 | $74.55 | 2,780,425 |
| 2022-05-26 | $69.71 | $73.13 | $69.27 | $72.86 | $72.64 | 4,970,581 |
| 2022-05-25 | $66.04 | $69.15 | $65.42 | $69.00 | $68.79 | 3,171,216 |
| 2022-05-24 | $67.00 | $67.30 | $64.13 | $65.63 | $65.43 | 3,646,137 |
| 2022-05-23 | $69.54 | $69.78 | $66.97 | $67.44 | $67.24 | 1,941,223 |
| 2022-05-20 | $67.83 | $68.82 | $66.14 | $68.75 | $68.54 | 2,841,677 |
| 2022-05-19 | $65.47 | $68.20 | $65.47 | $66.52 | $66.32 | 3,067,619 |
| 2022-05-18 | $69.41 | $69.77 | $65.48 | $65.71 | $65.51 | 3,306,220 |
| 2022-05-17 | $70.00 | $70.66 | $68.15 | $70.46 | $70.25 | 2,993,136 |
| 2022-05-16 | $68.23 | $69.11 | $65.47 | $68.37 | $68.16 | 2,887,472 |
| 2022-05-13 | $69.07 | $69.47 | $67.56 | $68.53 | $68.32 | 3,286,456 |
| 2022-05-12 | $64.13 | $68.96 | $64.13 | $67.56 | $67.36 | 4,624,770 |
| 2022-05-11 | $67.81 | $68.58 | $64.48 | $64.86 | $64.66 | 5,053,272 |
| 2022-05-10 | $71.50 | $71.91 | $67.92 | $68.21 | $68.00 | 3,744,287 |
| 2022-05-09 | $68.80 | $71.36 | $68.41 | $69.93 | $69.72 | 3,783,263 |
| 2022-05-06 | $70.05 | $70.67 | $67.85 | $70.02 | $69.81 | 3,513,657 |
| 2022-05-05 | $72.81 | $74.20 | $69.97 | $71.15 | $70.71 | 4,573,756 |
| 2022-05-04 | $71.76 | $76.00 | $70.08 | $75.57 | $75.10 | 3,983,061 |
| 2022-05-03 | $70.76 | $71.98 | $69.88 | $71.72 | $71.27 | 2,300,983 |
| 2022-05-02 | $69.31 | $70.91 | $68.03 | $70.76 | $70.32 | 3,554,378 |
| 2022-04-29 | $72.00 | $73.08 | $69.30 | $69.59 | $69.16 | 3,573,239 |
| 2022-04-28 | $71.88 | $73.88 | $69.37 | $72.86 | $72.41 | 4,773,342 |
| 2022-04-27 | $73.07 | $73.12 | $69.83 | $70.09 | $69.65 | 3,766,125 |
| 2022-04-26 | $73.66 | $76.15 | $72.19 | $72.21 | $71.76 | 4,858,945 |
| 2022-04-25 | $71.31 | $74.52 | $70.16 | $74.19 | $73.73 | 4,799,351 |
| 2022-04-22 | $73.13 | $73.13 | $71.10 | $71.35 | $70.91 | 2,627,789 |
| 2022-04-21 | $76.15 | $76.51 | $72.84 | $73.26 | $72.80 | 2,432,621 |
| 2022-04-20 | $74.61 | $76.35 | $74.26 | $74.59 | $74.13 | 2,608,777 |
| 2022-04-19 | $71.60 | $74.43 | $71.60 | $74.12 | $73.66 | 2,551,813 |
| 2022-04-18 | $71.55 | $73.33 | $70.86 | $71.35 | $70.91 | 2,401,503 |
| 2022-04-14 | $74.30 | $75.29 | $72.35 | $72.51 | $72.06 | 2,517,432 |
| 2022-04-13 | $71.64 | $74.77 | $71.64 | $74.10 | $73.64 | 3,654,336 |
| 2022-04-12 | $73.96 | $75.05 | $70.84 | $71.66 | $71.21 | 4,736,995 |
| 2022-04-11 | $70.44 | $72.62 | $70.25 | $72.17 | $71.72 | 5,018,787 |
| 2022-04-08 | $70.29 | $72.68 | $69.60 | $70.83 | $70.39 | 4,444,149 |
| 2022-04-07 | $70.91 | $71.97 | $68.79 | $70.39 | $69.95 | 6,300,850 |
| 2022-04-06 | $72.53 | $72.86 | $70.58 | $71.13 | $70.69 | 8,550,514 |
| 2022-04-05 | $76.25 | $77.12 | $73.65 | $74.05 | $73.59 | 3,542,816 |
| 2022-04-04 | $76.74 | $77.28 | $76.20 | $76.66 | $76.18 | 2,866,087 |
| 2022-04-01 | $75.64 | $76.71 | $75.00 | $76.18 | $75.71 | 3,626,017 |
| 2022-03-31 | $78.10 | $78.76 | $74.47 | $74.51 | $74.05 | 7,737,024 |
| 2022-03-30 | $80.38 | $80.87 | $78.27 | $78.89 | $78.40 | 2,703,183 |
| 2022-03-29 | $79.62 | $81.90 | $79.54 | $80.81 | $80.31 | 4,185,674 |
| 2022-03-28 | $77.60 | $78.77 | $77.11 | $78.27 | $77.78 | 3,432,387 |
| 2022-03-25 | $78.97 | $79.50 | $77.42 | $77.76 | $77.28 | 3,962,026 |
| 2022-03-24 | $78.44 | $79.12 | $76.39 | $78.83 | $78.34 | 4,272,252 |
| 2022-03-23 | $82.38 | $82.79 | $78.33 | $78.54 | $78.05 | 4,896,150 |
| 2022-03-22 | $83.56 | $84.85 | $81.54 | $82.79 | $82.28 | 2,917,039 |
| 2022-03-21 | $85.30 | $85.41 | $81.94 | $82.92 | $82.40 | 3,699,716 |
| 2022-03-18 | $82.19 | $86.09 | $81.96 | $85.74 | $85.21 | 6,570,841 |
| 2022-03-17 | $81.62 | $83.28 | $80.67 | $83.20 | $82.68 | 2,694,280 |
| 2022-03-16 | $81.11 | $82.94 | $78.09 | $81.74 | $81.23 | 3,474,038 |
| 2022-03-15 | $78.49 | $80.67 | $77.43 | $80.41 | $79.91 | 2,853,878 |
| 2022-03-14 | $80.75 | $81.17 | $76.32 | $77.38 | $76.90 | 3,975,108 |
| 2022-03-11 | $82.88 | $83.10 | $80.85 | $80.96 | $80.46 | 1,657,469 |
| 2022-03-10 | $80.70 | $82.48 | $79.71 | $82.40 | $81.89 | 1,788,367 |
| 2022-03-09 | $82.64 | $84.28 | $82.25 | $82.65 | $82.14 | 2,179,909 |
| 2022-03-08 | $79.90 | $83.50 | $78.86 | $80.36 | $79.86 | 2,898,386 |
| 2022-03-07 | $85.83 | $86.14 | $79.72 | $80.09 | $79.59 | 4,082,288 |
| 2022-03-04 | $86.51 | $86.51 | $84.26 | $85.40 | $84.87 | 2,603,616 |
| 2022-03-03 | $88.66 | $88.66 | $85.76 | $86.51 | $85.97 | 2,073,079 |
| 2022-03-02 | $86.47 | $88.17 | $85.75 | $87.58 | $87.04 | 2,884,037 |
| 2022-03-01 | $85.13 | $86.95 | $84.91 | $85.83 | $85.30 | 3,140,139 |
| 2022-02-28 | $84.69 | $86.18 | $84.38 | $85.40 | $84.87 | 3,274,452 |
| 2022-02-25 | $81.91 | $86.85 | $81.60 | $86.02 | $85.49 | 6,750,974 |
| 2022-02-24 | $76.03 | $82.76 | $75.53 | $82.31 | $81.80 | 6,751,181 |
| 2022-02-23 | $81.07 | $81.30 | $77.91 | $78.15 | $77.66 | 4,945,197 |
| 2022-02-22 | $81.87 | $82.87 | $79.85 | $80.40 | $79.90 | 4,953,655 |
| 2022-02-18 | $82.95 | $83.92 | $81.66 | $83.44 | $82.92 | 3,498,229 |
| 2022-02-17 | $85.03 | $85.37 | $82.47 | $82.75 | $82.24 | 3,864,235 |
| 2022-02-16 | $84.31 | $85.79 | $83.02 | $85.30 | $84.77 | 2,716,414 |
| 2022-02-15 | $84.03 | $85.02 | $83.59 | $84.81 | $84.06 | 2,547,468 |
| 2022-02-14 | $83.82 | $85.09 | $82.61 | $82.95 | $82.22 | 3,526,603 |
| 2022-02-11 | $85.52 | $86.52 | $83.63 | $84.24 | $83.50 | 2,912,784 |
| 2022-02-10 | $86.23 | $88.26 | $84.68 | $85.03 | $84.28 | 5,476,533 |
| 2022-02-09 | $87.99 | $90.01 | $87.91 | $88.75 | $87.97 | 3,573,500 |
| 2022-02-08 | $85.00 | $87.01 | $84.33 | $86.85 | $86.08 | 3,911,364 |
| 2022-02-07 | $84.78 | $86.42 | $84.32 | $85.34 | $84.59 | 4,058,000 |
| 2022-02-04 | $87.30 | $87.30 | $83.73 | $84.02 | $83.28 | 5,525,041 |
| 2022-02-03 | $89.88 | $90.09 | $88.07 | $88.18 | $87.40 | 3,719,199 |
| 2022-02-02 | $90.00 | $91.15 | $87.84 | $90.85 | $90.05 | 3,939,221 |
| 2022-02-01 | $89.83 | $90.15 | $86.31 | $89.45 | $88.66 | 3,906,793 |
| 2022-01-31 | $86.03 | $89.35 | $85.85 | $89.22 | $88.43 | 3,565,182 |
| 2022-01-28 | $84.27 | $86.12 | $80.65 | $86.05 | $85.29 | 4,537,453 |
| 2022-01-27 | $86.01 | $87.87 | $83.31 | $84.02 | $83.28 | 4,310,198 |
| 2022-01-26 | $90.90 | $91.84 | $84.72 | $85.85 | $85.09 | 6,232,859 |
| 2022-01-25 | $88.74 | $90.30 | $87.02 | $89.45 | $88.66 | 5,022,530 |
| 2022-01-24 | $85.96 | $91.17 | $85.11 | $91.09 | $90.29 | 4,396,876 |
| 2022-01-21 | $88.59 | $90.90 | $87.31 | $87.87 | $87.09 | 4,591,973 |
| 2022-01-20 | $91.55 | $91.98 | $88.05 | $88.36 | $87.58 | 3,698,546 |
| 2022-01-19 | $91.89 | $92.81 | $90.02 | $90.33 | $89.53 | 4,161,817 |
| 2022-01-18 | $96.90 | $97.47 | $93.11 | $93.42 | $92.60 | 3,718,973 |
| 2022-01-14 | $98.84 | $99.88 | $97.06 | $98.53 | $97.66 | 2,722,209 |
| 2022-01-13 | $103.66 | $104.16 | $98.82 | $99.76 | $98.88 | 3,804,864 |
| 2022-01-12 | $98.69 | $100.54 | $98.27 | $99.43 | $98.55 | 2,734,316 |
| 2022-01-11 | $95.64 | $99.42 | $94.92 | $98.73 | $97.86 | 4,048,350 |
| 2022-01-10 | $93.64 | $95.85 | $92.30 | $95.72 | $94.87 | 4,182,938 |
| 2022-01-07 | $101.60 | $101.60 | $95.09 | $95.24 | $94.40 | 6,611,244 |
| 2022-01-06 | $102.65 | $102.83 | $100.22 | $101.50 | $100.60 | 3,891,610 |
| 2022-01-05 | $105.25 | $108.10 | $102.95 | $103.07 | $102.16 | 3,506,072 |
| 2022-01-04 | $105.83 | $106.75 | $104.74 | $105.72 | $104.79 | 3,503,003 |
| 2022-01-03 | $107.91 | $108.64 | $104.51 | $105.26 | $104.33 | 2,468,942 |
| 2021-12-31 | $107.51 | $108.99 | $107.07 | $108.45 | $107.49 | 981,451 |
| 2021-12-30 | $108.38 | $108.88 | $107.13 | $107.51 | $106.56 | 1,038,012 |
| 2021-12-29 | $106.76 | $108.83 | $106.60 | $108.36 | $107.40 | 1,216,720 |
| 2021-12-28 | $106.21 | $107.80 | $106.12 | $106.95 | $106.01 | 1,524,288 |
| 2021-12-27 | $105.55 | $106.25 | $105.08 | $106.21 | $105.27 | 4,083,380 |
| 2021-12-23 | $106.00 | $106.21 | $104.50 | $104.92 | $103.99 | 2,660,877 |
| 2021-12-22 | $103.50 | $105.82 | $103.49 | $105.58 | $104.65 | 2,501,918 |
| 2021-12-21 | $102.40 | $103.57 | $102.07 | $103.49 | $102.58 | 1,839,460 |
| 2021-12-20 | $101.73 | $101.93 | $99.24 | $101.38 | $100.48 | 2,709,670 |
| 2021-12-17 | $104.19 | $104.69 | $102.30 | $103.02 | $102.11 | 4,292,535 |
| 2021-12-16 | $106.36 | $106.66 | $103.71 | $104.47 | $103.55 | 5,464,587 |
| 2021-12-15 | $105.45 | $107.60 | $104.29 | $107.37 | $106.42 | 6,796,452 |
| 2021-12-14 | $106.39 | $106.80 | $104.13 | $104.74 | $103.82 | 4,156,779 |
| 2021-12-13 | $109.66 | $110.45 | $107.76 | $108.02 | $107.07 | 3,637,467 |
| 2021-12-10 | $107.85 | $109.76 | $107.49 | $109.65 | $108.68 | 3,255,488 |
| 2021-12-09 | $106.77 | $108.87 | $106.16 | $106.96 | $106.02 | 2,577,077 |
| 2021-12-08 | $106.93 | $108.09 | $106.00 | $106.98 | $106.04 | 2,448,773 |
| 2021-12-07 | $106.50 | $107.03 | $105.23 | $106.16 | $105.22 | 2,452,507 |
| 2021-12-06 | $104.13 | $106.23 | $103.65 | $105.71 | $104.78 | 4,196,202 |
| 2021-12-03 | $103.67 | $104.05 | $101.23 | $102.54 | $101.63 | 2,801,570 |
| 2021-12-02 | $98.92 | $103.17 | $98.09 | $102.78 | $101.65 | 3,649,028 |
| 2021-12-01 | $97.39 | $100.53 | $97.39 | $97.76 | $96.68 | 3,888,097 |
| 2021-11-30 | $98.69 | $100.78 | $96.81 | $97.70 | $96.63 | 5,342,609 |
| 2021-11-29 | $99.75 | $100.00 | $97.40 | $98.76 | $97.67 | 2,122,525 |
| 2021-11-26 | $99.00 | $100.47 | $97.71 | $98.75 | $97.66 | 2,375,631 |
| 2021-11-24 | $101.46 | $102.00 | $100.50 | $101.09 | $99.98 | 1,824,645 |
| 2021-11-23 | $99.76 | $101.90 | $98.95 | $101.75 | $100.63 | 2,559,335 |
| 2021-11-22 | $102.51 | $103.13 | $100.11 | $100.17 | $99.07 | 3,033,014 |
| 2021-11-19 | $101.96 | $104.34 | $101.94 | $102.17 | $101.05 | 2,404,535 |
| 2021-11-18 | $102.15 | $102.65 | $101.12 | $101.84 | $100.72 | 2,485,481 |
| 2021-11-17 | $99.90 | $101.89 | $99.31 | $101.54 | $100.42 | 3,325,507 |
| 2021-11-16 | $97.62 | $99.73 | $96.88 | $99.11 | $98.02 | 2,711,353 |
| 2021-11-15 | $98.00 | $98.39 | $97.00 | $97.30 | $96.23 | 2,074,715 |
| 2021-11-12 | $96.79 | $97.94 | $96.36 | $97.79 | $96.71 | 1,454,909 |
| 2021-11-11 | $95.61 | $97.06 | $94.92 | $96.36 | $95.30 | 2,577,959 |
| 2021-11-10 | $97.10 | $98.24 | $94.23 | $95.02 | $93.97 | 3,113,162 |
| 2021-11-09 | $95.02 | $98.32 | $95.00 | $97.52 | $96.45 | 4,435,032 |
| 2021-11-08 | $92.64 | $93.67 | $92.02 | $92.72 | $91.70 | 2,998,022 |
| 2021-11-05 | $91.00 | $93.02 | $90.49 | $92.50 | $91.48 | 2,228,317 |
| 2021-11-04 | $89.56 | $92.36 | $89.50 | $90.15 | $89.16 | 2,633,557 |
| 2021-11-03 | $88.14 | $90.55 | $88.07 | $88.81 | $87.83 | 2,511,322 |
| 2021-11-02 | $90.38 | $90.57 | $88.13 | $88.50 | $87.53 | 1,752,787 |
| 2021-11-01 | $89.33 | $90.52 | $88.10 | $90.30 | $89.31 | 2,132,622 |
| 2021-10-29 | $89.17 | $90.58 | $89.01 | $89.27 | $88.29 | 1,727,339 |
| 2021-10-28 | $88.41 | $89.67 | $87.77 | $89.36 | $88.38 | 2,374,678 |
| 2021-10-27 | $89.13 | $92.00 | $87.72 | $87.77 | $86.80 | 3,009,672 |
| 2021-10-26 | $88.83 | $89.09 | $87.59 | $88.70 | $87.72 | 2,349,578 |
| 2021-10-25 | $88.52 | $89.36 | $88.00 | $88.57 | $87.60 | 2,267,909 |
| 2021-10-22 | $89.29 | $90.49 | $88.51 | $88.59 | $87.62 | 1,900,744 |
| 2021-10-21 | $88.73 | $89.30 | $88.53 | $89.22 | $88.24 | 1,478,863 |
| 2021-10-20 | $88.75 | $90.05 | $88.41 | $89.52 | $88.54 | 1,718,385 |
| 2021-10-19 | $88.62 | $88.78 | $87.51 | $88.29 | $87.32 | 1,243,283 |
| 2021-10-18 | $86.60 | $88.56 | $86.47 | $88.43 | $87.46 | 1,954,591 |
| 2021-10-15 | $88.25 | $88.64 | $86.74 | $87.05 | $86.09 | 2,375,942 |
| 2021-10-14 | $85.23 | $87.56 | $85.13 | $87.44 | $86.48 | 2,225,573 |
| 2021-10-13 | $84.07 | $85.40 | $83.92 | $84.83 | $83.90 | 2,091,077 |
| 2021-10-12 | $83.54 | $84.27 | $82.94 | $83.72 | $82.80 | 1,829,634 |
| 2021-10-11 | $83.23 | $84.21 | $83.10 | $83.29 | $82.37 | 1,994,252 |
| 2021-10-08 | $84.57 | $84.75 | $83.02 | $83.41 | $82.49 | 2,120,105 |
| 2021-10-07 | $83.98 | $85.67 | $83.98 | $84.29 | $83.36 | 1,691,154 |
| 2021-10-06 | $82.50 | $84.15 | $82.30 | $83.20 | $82.28 | 2,326,932 |
| 2021-10-05 | $83.23 | $83.81 | $82.31 | $82.96 | $82.05 | 2,027,959 |
| 2021-10-04 | $83.35 | $84.01 | $82.66 | $83.01 | $82.10 | 2,113,054 |
| 2021-10-01 | $84.29 | $84.81 | $83.33 | $83.75 | $82.83 | 2,096,079 |
| 2021-09-30 | $87.14 | $87.50 | $83.94 | $83.97 | $83.05 | 2,854,327 |
| 2021-09-29 | $85.59 | $87.14 | $85.59 | $86.48 | $85.53 | 2,429,201 |
| 2021-09-28 | $86.77 | $87.04 | $84.24 | $85.09 | $84.15 | 2,859,130 |
| 2021-09-27 | $86.39 | $87.76 | $85.79 | $87.33 | $86.37 | 2,659,646 |
| 2021-09-24 | $87.08 | $87.67 | $85.92 | $87.04 | $86.08 | 2,061,158 |
| 2021-09-23 | $88.70 | $89.02 | $87.23 | $87.32 | $86.36 | 2,948,746 |
| 2021-09-22 | $88.92 | $89.77 | $88.27 | $88.47 | $87.50 | 1,867,029 |
| 2021-09-21 | $87.81 | $88.79 | $87.02 | $87.93 | $86.96 | 2,378,115 |
| 2021-09-20 | $88.83 | $90.25 | $86.73 | $88.08 | $87.11 | 3,568,824 |
| 2021-09-17 | $90.00 | $91.07 | $89.80 | $90.80 | $89.80 | 4,521,624 |
| 2021-09-16 | $88.38 | $91.47 | $88.38 | $90.30 | $89.31 | 3,295,106 |
| 2021-09-15 | $87.50 | $88.83 | $87.08 | $88.64 | $87.66 | 2,948,439 |
| 2021-09-14 | $89.75 | $89.85 | $87.22 | $87.88 | $86.91 | 2,454,548 |
| 2021-09-13 | $90.10 | $90.16 | $87.59 | $89.00 | $88.02 | 3,646,589 |
| 2021-09-10 | $91.16 | $91.69 | $89.45 | $89.59 | $88.60 | 1,913,562 |
| 2021-09-09 | $91.47 | $91.57 | $89.36 | $90.24 | $89.25 | 4,449,532 |
| 2021-09-08 | $91.51 | $93.21 | $91.05 | $91.40 | $90.39 | 4,286,777 |
| 2021-09-07 | $94.28 | $95.50 | $93.41 | $93.79 | $92.76 | 2,847,851 |
| 2021-09-03 | $96.08 | $96.74 | $94.15 | $94.96 | $93.92 | 2,419,096 |
| 2021-09-02 | $97.54 | $97.70 | $96.13 | $96.65 | $95.59 | 1,713,686 |
| 2021-09-01 | $95.72 | $97.15 | $95.57 | $97.01 | $95.94 | 1,763,194 |
| 2021-08-31 | $96.81 | $96.87 | $95.01 | $95.62 | $94.57 | 3,173,533 |
| 2021-08-30 | $97.00 | $97.24 | $95.88 | $96.09 | $95.03 | 1,852,137 |
| 2021-08-27 | $95.88 | $97.69 | $95.57 | $96.96 | $95.89 | 1,597,745 |
| 2021-08-26 | $96.93 | $97.38 | $94.92 | $95.55 | $94.50 | 1,567,507 |
| 2021-08-25 | $96.36 | $98.00 | $96.20 | $97.16 | $96.09 | 1,559,576 |
| 2021-08-24 | $95.04 | $97.47 | $94.38 | $95.96 | $94.90 | 1,639,154 |
| 2021-08-23 | $95.17 | $95.28 | $93.00 | $94.63 | $93.59 | 1,813,870 |
| 2021-08-20 | $93.00 | $95.49 | $92.91 | $94.90 | $93.86 | 1,914,161 |
| 2021-08-19 | $92.07 | $93.79 | $91.72 | $93.24 | $92.21 | 2,598,069 |
| 2021-08-18 | $93.28 | $95.25 | $92.83 | $93.44 | $92.41 | 2,984,099 |
| 2021-08-17 | $97.20 | $97.46 | $93.13 | $94.58 | $93.54 | 2,980,637 |
| 2021-08-16 | $97.53 | $99.65 | $96.80 | $98.41 | $97.33 | 2,576,097 |
| 2021-08-13 | $97.76 | $98.14 | $96.44 | $97.78 | $96.70 | 1,260,871 |
| 2021-08-12 | $98.40 | $98.98 | $96.87 | $97.38 | $96.31 | 1,405,157 |
| 2021-08-11 | $95.69 | $98.55 | $95.42 | $98.45 | $97.37 | 2,430,310 |
| 2021-08-10 | $94.31 | $96.98 | $94.01 | $95.71 | $94.66 | 1,790,327 |
| 2021-08-09 | $94.30 | $95.39 | $93.59 | $94.21 | $93.17 | 1,578,372 |
| 2021-08-06 | $96.45 | $97.18 | $94.35 | $94.70 | $93.46 | 1,762,680 |
| 2021-08-05 | $96.01 | $97.11 | $95.72 | $96.34 | $95.08 | 1,879,336 |
| 2021-08-04 | $96.72 | $97.86 | $95.80 | $95.85 | $94.59 | 2,116,028 |
| 2021-08-03 | $96.73 | $97.66 | $95.56 | $97.55 | $96.27 | 1,988,631 |
| 2021-08-02 | $96.57 | $97.49 | $95.87 | $96.49 | $95.23 | 2,580,484 |
| 2021-07-30 | $94.62 | $96.56 | $94.62 | $95.43 | $94.18 | 3,389,430 |
| 2021-07-29 | $92.12 | $95.94 | $92.08 | $95.51 | $94.26 | 2,593,880 |
| 2021-07-28 | $92.73 | $93.29 | $90.85 | $91.29 | $90.09 | 2,485,803 |
| 2021-07-27 | $92.25 | $93.46 | $90.86 | $93.14 | $91.92 | 1,826,727 |
| 2021-07-26 | $94.50 | $94.92 | $91.75 | $92.52 | $91.31 | 3,087,461 |
| 2021-07-23 | $91.78 | $94.02 | $90.95 | $93.55 | $92.32 | 4,888,300 |
| 2021-07-22 | $87.26 | $89.94 | $86.50 | $89.64 | $88.47 | 5,580,731 |
| 2021-07-21 | $89.18 | $91.72 | $88.91 | $91.47 | $90.27 | 3,322,541 |
| 2021-07-20 | $87.19 | $89.49 | $86.62 | $89.06 | $87.89 | 3,238,896 |
| 2021-07-19 | $85.00 | $87.49 | $84.79 | $86.79 | $85.65 | 4,129,890 |
| 2021-07-16 | $87.09 | $88.15 | $86.11 | $86.30 | $85.17 | 2,199,825 |
| 2021-07-15 | $86.22 | $87.23 | $85.61 | $87.04 | $85.90 | 2,003,449 |
| 2021-07-14 | $87.35 | $87.83 | $86.24 | $86.77 | $85.63 | 2,233,687 |
| 2021-07-13 | $88.44 | $88.66 | $86.19 | $86.51 | $85.38 | 3,076,002 |
| 2021-07-12 | $88.70 | $89.30 | $87.77 | $89.03 | $87.86 | 2,715,825 |
| 2021-07-09 | $89.87 | $90.53 | $89.10 | $89.57 | $88.40 | 2,290,715 |
| 2021-07-08 | $89.30 | $90.94 | $88.50 | $89.09 | $87.92 | 4,112,256 |
| 2021-07-07 | $91.10 | $93.71 | $90.89 | $92.99 | $91.77 | 2,481,425 |
| 2021-07-06 | $92.36 | $92.69 | $89.81 | $90.90 | $89.71 | 3,527,684 |
| 2021-07-02 | $93.40 | $93.60 | $91.94 | $92.36 | $91.15 | 1,499,654 |
| 2021-07-01 | $90.52 | $93.12 | $90.19 | $92.81 | $91.59 | 3,265,264 |
| 2021-06-30 | $89.98 | $90.77 | $89.52 | $90.37 | $89.19 | 3,960,720 |
| 2021-06-29 | $89.27 | $91.68 | $89.27 | $90.51 | $89.32 | 2,639,532 |
| 2021-06-28 | $89.45 | $89.85 | $88.55 | $89.58 | $88.41 | 2,756,341 |
| 2021-06-25 | $89.21 | $89.96 | $88.43 | $88.85 | $87.69 | 5,722,179 |
| 2021-06-24 | $90.03 | $90.04 | $88.50 | $89.32 | $88.15 | 3,470,887 |
| 2021-06-23 | $91.17 | $91.18 | $88.38 | $89.66 | $88.49 | 2,427,406 |
| 2021-06-22 | $91.13 | $91.46 | $90.06 | $90.98 | $89.79 | 2,347,850 |
| 2021-06-21 | $90.30 | $91.31 | $89.75 | $90.55 | $89.36 | 3,232,233 |
| 2021-06-18 | $87.61 | $91.27 | $87.36 | $89.94 | $88.76 | 5,397,077 |
| 2021-06-17 | $86.82 | $90.03 | $86.74 | $88.87 | $87.71 | 4,242,813 |
| 2021-06-16 | $88.91 | $89.16 | $86.73 | $87.33 | $86.19 | 5,143,999 |
| 2021-06-15 | $88.54 | $89.25 | $87.60 | $88.66 | $87.50 | 2,490,196 |
| 2021-06-14 | $89.18 | $89.28 | $87.61 | $87.98 | $86.83 | 3,862,435 |
| 2021-06-11 | $88.45 | $89.19 | $87.47 | $88.73 | $87.57 | 3,260,984 |
| 2021-06-10 | $89.91 | $89.99 | $86.93 | $87.84 | $86.69 | 6,815,773 |
| 2021-06-09 | $93.07 | $93.37 | $90.46 | $90.68 | $89.49 | 2,051,889 |
| 2021-06-08 | $93.60 | $93.60 | $92.13 | $92.89 | $91.67 | 1,673,417 |
| 2021-06-07 | $92.80 | $92.88 | $91.53 | $92.33 | $91.12 | 2,104,751 |
| 2021-06-04 | $91.75 | $92.73 | $90.41 | $92.58 | $91.37 | 2,336,577 |
| 2021-06-03 | $92.01 | $92.20 | $89.87 | $91.33 | $90.13 | 3,085,836 |
| 2021-06-02 | $95.05 | $95.32 | $92.79 | $92.96 | $91.74 | 3,241,598 |
| 2021-06-01 | $96.65 | $96.78 | $93.85 | $95.05 | $93.81 | 2,572,371 |
| 2021-05-28 | $96.17 | $96.64 | $94.67 | $95.29 | $94.04 | 1,700,035 |
| 2021-05-27 | $94.93 | $95.94 | $94.29 | $95.58 | $94.33 | 4,281,646 |
| 2021-05-26 | $93.54 | $95.65 | $93.32 | $94.29 | $93.06 | 3,265,643 |
| 2021-05-25 | $91.68 | $94.15 | $91.68 | $93.20 | $91.98 | 3,830,682 |
| 2021-05-24 | $91.23 | $91.74 | $90.80 | $91.10 | $89.91 | 2,294,563 |
| 2021-05-21 | $91.90 | $92.80 | $89.80 | $90.53 | $89.34 | 3,723,558 |
| 2021-05-20 | $91.24 | $92.96 | $90.99 | $91.51 | $90.31 | 3,541,676 |
| 2021-05-19 | $90.16 | $91.83 | $89.04 | $91.31 | $90.11 | 5,975,116 |
| 2021-05-18 | $95.99 | $96.12 | $92.00 | $92.24 | $91.03 | 4,157,890 |
| 2021-05-17 | $96.08 | $96.40 | $93.00 | $95.65 | $94.40 | 3,069,620 |
| 2021-05-14 | $96.00 | $96.63 | $95.15 | $96.29 | $95.03 | 2,226,306 |
| 2021-05-13 | $92.81 | $95.64 | $92.66 | $94.97 | $93.73 | 5,587,097 |
| 2021-05-12 | $98.67 | $98.68 | $92.26 | $92.35 | $91.14 | 7,788,720 |
| 2021-05-11 | $102.86 | $103.30 | $99.11 | $99.60 | $98.30 | 3,834,401 |
| 2021-05-10 | $103.58 | $106.89 | $102.82 | $104.45 | $103.08 | 2,652,878 |
| 2021-05-07 | $101.61 | $104.17 | $100.71 | $103.87 | $102.51 | 2,438,426 |
| 2021-05-06 | $102.16 | $102.40 | $100.02 | $101.50 | $99.98 | 2,128,283 |
| 2021-05-05 | $102.31 | $102.40 | $101.41 | $101.71 | $100.19 | 1,525,849 |
| 2021-05-04 | $100.38 | $101.81 | $99.36 | $101.66 | $100.14 | 2,250,833 |
| 2021-05-03 | $99.62 | $101.47 | $99.01 | $100.85 | $99.34 | 3,174,624 |
| 2021-04-30 | $100.89 | $100.89 | $98.04 | $98.29 | $96.82 | 5,110,358 |
| 2021-04-29 | $100.69 | $101.67 | $99.72 | $101.47 | $99.95 | 2,290,552 |
| 2021-04-28 | $100.65 | $100.92 | $99.33 | $99.81 | $98.31 | 2,618,222 |
| 2021-04-27 | $101.06 | $102.60 | $100.33 | $100.58 | $99.07 | 3,902,725 |
| 2021-04-26 | $98.51 | $100.91 | $98.15 | $100.41 | $98.90 | 3,697,429 |
| 2021-04-23 | $95.70 | $98.54 | $95.00 | $98.21 | $96.74 | 4,053,075 |
| 2021-04-22 | $90.90 | $94.97 | $89.80 | $94.92 | $93.50 | 5,456,814 |
| 2021-04-21 | $92.18 | $93.73 | $92.10 | $93.30 | $91.90 | 2,569,788 |
| 2021-04-20 | $95.48 | $95.93 | $90.67 | $91.93 | $90.55 | 2,984,725 |
| 2021-04-19 | $96.81 | $96.91 | $94.89 | $95.72 | $94.28 | 2,355,861 |
| 2021-04-16 | $93.59 | $96.81 | $93.49 | $96.37 | $94.93 | 4,065,300 |
| 2021-04-15 | $94.00 | $94.05 | $92.84 | $93.05 | $91.65 | 2,771,919 |
| 2021-04-14 | $92.79 | $93.82 | $92.28 | $92.83 | $91.44 | 1,938,625 |
| 2021-04-13 | $93.25 | $93.59 | $91.87 | $93.14 | $91.74 | 2,598,252 |
| 2021-04-12 | $93.92 | $94.33 | $92.92 | $93.75 | $92.34 | 2,623,715 |
| 2021-04-09 | $91.47 | $94.19 | $90.90 | $93.93 | $92.52 | 2,169,882 |
| 2021-04-08 | $92.32 | $92.52 | $91.24 | $91.47 | $90.10 | 2,036,571 |
| 2021-04-07 | $93.76 | $93.99 | $91.50 | $92.17 | $90.79 | 2,282,147 |
| 2021-04-06 | $92.42 | $94.20 | $92.02 | $93.38 | $91.98 | 2,810,831 |
| 2021-04-05 | $91.70 | $92.78 | $90.73 | $92.64 | $91.25 | 2,481,715 |
| 2021-04-01 | $90.05 | $91.17 | $89.34 | $91.05 | $89.68 | 2,443,345 |
| 2021-03-31 | $89.99 | $90.33 | $88.64 | $89.12 | $87.78 | 2,513,231 |
| 2021-03-30 | $87.11 | $89.86 | $86.91 | $89.24 | $87.90 | 2,003,704 |
| 2021-03-29 | $89.86 | $91.05 | $87.59 | $87.87 | $86.55 | 3,228,839 |
| 2021-03-26 | $86.58 | $89.98 | $85.84 | $89.85 | $88.50 | 3,499,886 |
| 2021-03-25 | $82.14 | $86.51 | $81.81 | $86.05 | $84.76 | 2,914,406 |
| 2021-03-24 | $83.81 | $85.72 | $83.45 | $83.56 | $82.31 | 1,968,168 |
| 2021-03-23 | $84.73 | $85.49 | $82.75 | $83.44 | $82.19 | 2,470,550 |
| 2021-03-22 | $84.56 | $84.99 | $82.80 | $84.49 | $83.22 | 2,194,077 |
| 2021-03-19 | $82.70 | $84.42 | $81.71 | $83.63 | $82.38 | 4,835,743 |
| 2021-03-18 | $85.70 | $85.99 | $82.14 | $82.68 | $81.44 | 4,208,298 |
| 2021-03-17 | $82.48 | $87.24 | $81.58 | $86.99 | $85.69 | 4,342,883 |
| 2021-03-16 | $84.39 | $85.81 | $83.24 | $83.26 | $82.01 | 3,426,140 |
| 2021-03-15 | $81.15 | $83.75 | $80.79 | $83.72 | $82.46 | 2,796,504 |
| 2021-03-12 | $81.45 | $82.21 | $79.39 | $80.69 | $79.48 | 4,332,951 |
| 2021-03-11 | $84.95 | $85.00 | $82.18 | $83.31 | $82.06 | 4,141,164 |
| 2021-03-10 | $80.51 | $82.74 | $79.82 | $82.09 | $80.86 | 2,850,133 |
| 2021-03-09 | $81.24 | $82.74 | $79.53 | $79.74 | $78.54 | 2,770,762 |
| 2021-03-08 | $79.38 | $81.70 | $78.94 | $80.51 | $79.30 | 3,037,688 |
| 2021-03-05 | $75.82 | $79.29 | $73.55 | $79.01 | $77.83 | 4,396,304 |
| 2021-03-04 | $76.00 | $77.91 | $72.57 | $74.81 | $73.69 | 4,402,364 |
| 2021-03-03 | $78.19 | $78.43 | $76.01 | $76.04 | $74.90 | 2,418,990 |
| 2021-03-02 | $78.00 | $79.30 | $76.93 | $78.78 | $77.60 | 3,377,682 |
| 2021-03-01 | $78.41 | $78.95 | $77.24 | $77.64 | $76.48 | 2,242,811 |
| 2021-02-26 | $75.66 | $77.93 | $75.16 | $76.87 | $75.72 | 4,976,000 |
| 2021-02-25 | $79.02 | $79.39 | $74.12 | $74.53 | $73.41 | 6,305,213 |
| 2021-02-24 | $77.25 | $80.10 | $75.16 | $80.05 | $78.85 | 3,835,937 |
| 2021-02-23 | $77.23 | $78.36 | $75.61 | $77.90 | $76.73 | 2,885,959 |
| 2021-02-22 | $78.80 | $79.28 | $77.38 | $77.46 | $76.30 | 2,815,400 |
| 2021-02-19 | $78.68 | $79.71 | $78.34 | $79.21 | $78.02 | 2,609,807 |
| 2021-02-18 | $78.22 | $79.15 | $77.86 | $78.24 | $77.07 | 1,887,793 |
| 2021-02-17 | $78.23 | $78.97 | $76.52 | $78.39 | $77.21 | 3,049,137 |
| 2021-02-16 | $81.61 | $81.94 | $78.64 | $78.96 | $77.78 | 3,708,460 |
| 2021-02-12 | $82.81 | $83.75 | $81.82 | $82.18 | $80.74 | 1,779,067 |
| 2021-02-11 | $83.01 | $84.41 | $82.59 | $83.45 | $81.99 | 1,666,067 |
| 2021-02-10 | $81.76 | $83.49 | $81.03 | $82.56 | $81.12 | 2,233,391 |
| 2021-02-09 | $83.15 | $83.33 | $81.35 | $81.80 | $80.37 | 2,638,801 |
| 2021-02-08 | $80.84 | $83.06 | $80.58 | $82.96 | $81.51 | 2,488,168 |
| 2021-02-05 | $77.76 | $80.78 | $76.81 | $80.02 | $78.62 | 2,924,480 |
| 2021-02-04 | $76.64 | $77.95 | $75.53 | $77.08 | $75.73 | 2,838,386 |
| 2021-02-03 | $77.12 | $77.80 | $76.20 | $76.55 | $75.21 | 2,495,598 |
| 2021-02-02 | $77.38 | $77.96 | $75.86 | $77.42 | $76.07 | 2,241,571 |
| 2021-02-01 | $77.45 | $77.83 | $75.90 | $77.09 | $75.74 | 2,717,812 |
| 2021-01-29 | $76.14 | $77.65 | $75.16 | $76.80 | $75.46 | 5,228,229 |
| 2021-01-28 | $74.70 | $77.59 | $73.63 | $76.80 | $75.46 | 3,436,304 |
| 2021-01-27 | $76.77 | $78.75 | $74.20 | $74.66 | $73.35 | 3,849,367 |
| 2021-01-26 | $80.52 | $83.25 | $76.77 | $77.79 | $76.43 | 4,990,181 |
| 2021-01-25 | $78.61 | $80.91 | $78.30 | $78.97 | $77.59 | 5,327,115 |
| 2021-01-22 | $76.00 | $78.05 | $75.30 | $77.71 | $76.35 | 3,681,610 |
| 2021-01-21 | $76.30 | $78.16 | $75.40 | $76.57 | $75.23 | 3,851,146 |
| 2021-01-20 | $71.75 | $76.16 | $71.42 | $75.11 | $73.80 | 4,669,312 |
| 2021-01-19 | $70.50 | $71.79 | $69.87 | $71.31 | $70.06 | 3,939,427 |
| 2021-01-15 | $69.14 | $70.28 | $69.04 | $69.36 | $68.15 | 2,372,021 |
| 2021-01-14 | $69.35 | $69.35 | $68.38 | $69.03 | $67.82 | 3,462,734 |
| 2021-01-13 | $69.59 | $71.45 | $68.55 | $68.72 | $67.52 | 2,945,356 |
| 2021-01-12 | $68.21 | $68.59 | $67.04 | $68.43 | $67.23 | 3,230,711 |
| 2021-01-11 | $66.60 | $68.89 | $65.90 | $68.06 | $66.87 | 2,404,151 |
| 2021-01-08 | $69.45 | $69.71 | $66.55 | $66.96 | $65.79 | 3,091,764 |
| 2021-01-07 | $66.07 | $68.92 | $66.07 | $68.69 | $67.49 | 3,435,242 |
| 2021-01-06 | $65.38 | $66.49 | $64.32 | $65.85 | $64.70 | 4,356,025 |
| 2021-01-05 | $67.01 | $67.44 | $66.19 | $66.41 | $65.25 | 2,583,108 |
| 2021-01-04 | $69.24 | $69.50 | $65.90 | $67.34 | $66.16 | 3,439,538 |
| 2020-12-31 | $70.00 | $70.00 | $68.80 | $68.92 | $67.72 | 2,195,353 |
| 2020-12-30 | $70.01 | $71.27 | $69.99 | $70.12 | $68.89 | 1,506,782 |
| 2020-12-29 | $70.77 | $71.03 | $69.68 | $69.99 | $68.77 | 2,593,847 |
| 2020-12-28 | $72.00 | $72.01 | $70.21 | $70.40 | $69.17 | 1,975,561 |
| 2020-12-24 | $70.75 | $72.22 | $70.14 | $71.85 | $70.59 | 1,634,392 |
| 2020-12-23 | $72.50 | $72.55 | $70.50 | $70.75 | $69.51 | 2,706,809 |
| 2020-12-22 | $72.50 | $73.10 | $71.80 | $72.32 | $71.06 | 1,836,248 |
| 2020-12-21 | $72.21 | $73.25 | $71.12 | $72.51 | $71.24 | 2,451,094 |
| 2020-12-18 | $73.56 | $73.76 | $72.78 | $73.23 | $71.95 | 5,122,162 |
| 2020-12-17 | $72.10 | $74.70 | $72.10 | $73.47 | $72.19 | 4,656,885 |
| 2020-12-16 | $71.43 | $71.59 | $70.17 | $71.18 | $69.94 | 2,001,110 |
| 2020-12-15 | $70.76 | $71.71 | $70.62 | $70.95 | $69.71 | 2,101,649 |
| 2020-12-14 | $70.90 | $71.68 | $70.34 | $70.40 | $69.17 | 2,662,767 |
| 2020-12-11 | $69.95 | $71.25 | $69.50 | $69.91 | $68.69 | 2,028,396 |
| 2020-12-10 | $69.28 | $70.64 | $68.90 | $69.97 | $68.75 | 2,230,759 |
| 2020-12-09 | $72.36 | $72.36 | $69.14 | $69.91 | $68.69 | 4,876,923 |
| 2020-12-08 | $73.13 | $73.54 | $70.43 | $70.83 | $69.59 | 3,485,805 |
| 2020-12-07 | $71.39 | $73.89 | $70.65 | $73.80 | $72.51 | 2,818,752 |
| 2020-12-04 | $71.86 | $72.13 | $70.43 | $71.27 | $70.02 | 2,647,370 |
| 2020-12-03 | $69.38 | $72.65 | $69.28 | $72.34 | $71.08 | 2,752,741 |
| 2020-12-02 | $71.84 | $72.05 | $69.04 | $69.27 | $67.87 | 3,830,598 |
| 2020-12-01 | $74.63 | $75.30 | $71.88 | $72.09 | $70.63 | 2,870,747 |
| 2020-11-30 | $76.02 | $76.25 | $73.16 | $74.50 | $73.00 | 6,141,722 |
| 2020-11-27 | $75.89 | $77.24 | $75.57 | $75.98 | $74.45 | 1,215,056 |
| 2020-11-25 | $75.27 | $76.53 | $74.26 | $76.06 | $74.52 | 2,363,403 |
| 2020-11-24 | $77.84 | $78.25 | $74.00 | $74.29 | $72.79 | 3,825,525 |
| 2020-11-23 | $75.56 | $77.57 | $75.17 | $77.28 | $75.72 | 1,943,435 |
| 2020-11-20 | $75.07 | $75.99 | $74.40 | $75.00 | $73.49 | 2,056,238 |
| 2020-11-19 | $74.56 | $76.49 | $74.18 | $75.10 | $73.58 | 3,460,099 |
| 2020-11-18 | $73.70 | $75.50 | $73.24 | $74.54 | $73.04 | 2,741,148 |
| 2020-11-17 | $73.85 | $75.39 | $73.02 | $73.47 | $71.99 | 2,783,213 |
| 2020-11-16 | $73.66 | $74.38 | $71.95 | $74.13 | $72.63 | 2,250,983 |
| 2020-11-13 | $72.09 | $74.14 | $71.59 | $73.27 | $71.79 | 2,337,784 |
| 2020-11-12 | $72.54 | $73.49 | $70.74 | $71.42 | $69.98 | 2,790,568 |
| 2020-11-11 | $72.22 | $72.89 | $70.43 | $72.85 | $71.38 | 4,285,334 |
| 2020-11-10 | $66.99 | $71.81 | $66.36 | $70.88 | $69.45 | 7,652,814 |
| 2020-11-09 | $71.90 | $72.34 | $64.82 | $64.95 | $63.64 | 7,374,160 |
| 2020-11-06 | $72.79 | $72.94 | $69.71 | $70.61 | $69.18 | 2,305,151 |
| 2020-11-05 | $75.14 | $75.60 | $72.72 | $72.91 | $71.44 | 3,106,303 |
| 2020-11-04 | $71.25 | $75.54 | $70.75 | $74.75 | $73.24 | 4,198,746 |
| 2020-11-03 | $70.24 | $70.57 | $68.72 | $69.46 | $68.06 | 2,723,972 |
| 2020-11-02 | $68.66 | $69.50 | $67.98 | $69.18 | $67.78 | 2,550,530 |
| 2020-10-30 | $67.71 | $68.59 | $66.13 | $66.81 | $65.46 | 3,353,329 |
| 2020-10-29 | $69.31 | $69.55 | $67.71 | $68.03 | $66.66 | 2,489,565 |
| 2020-10-28 | $67.88 | $70.25 | $67.38 | $68.88 | $67.49 | 2,523,968 |
| 2020-10-27 | $71.10 | $71.26 | $68.65 | $69.10 | $67.70 | 2,577,906 |
| 2020-10-26 | $72.46 | $72.75 | $69.75 | $70.84 | $69.41 | 3,282,194 |
| 2020-10-23 | $71.19 | $73.20 | $70.95 | $73.06 | $71.58 | 2,294,914 |
| 2020-10-22 | $73.38 | $73.38 | $70.28 | $70.59 | $69.16 | 3,950,172 |
| 2020-10-21 | $76.31 | $76.54 | $72.82 | $73.11 | $71.63 | 2,818,694 |
| 2020-10-20 | $75.97 | $77.39 | $75.64 | $76.52 | $74.98 | 2,071,047 |
| 2020-10-19 | $77.52 | $78.30 | $75.23 | $75.79 | $74.26 | 1,764,722 |
| 2020-10-16 | $79.50 | $81.21 | $76.96 | $77.09 | $75.53 | 3,597,706 |
| 2020-10-15 | $77.03 | $78.94 | $76.76 | $78.82 | $77.23 | 2,166,418 |
| 2020-10-14 | $78.23 | $78.60 | $77.33 | $78.27 | $76.69 | 1,695,692 |
| 2020-10-13 | $77.97 | $78.62 | $76.73 | $77.85 | $76.28 | 1,952,589 |
| 2020-10-12 | $78.61 | $78.81 | $77.41 | $78.35 | $76.77 | 1,776,572 |
| 2020-10-09 | $78.49 | $78.97 | $77.53 | $78.09 | $76.51 | 1,954,356 |
| 2020-10-08 | $76.65 | $77.92 | $76.62 | $77.71 | $76.14 | 1,786,076 |
| 2020-10-07 | $76.12 | $76.86 | $75.26 | $75.76 | $74.23 | 2,111,082 |
| 2020-10-06 | $75.91 | $76.67 | $74.65 | $75.11 | $73.59 | 2,440,791 |
| 2020-10-05 | $78.50 | $78.78 | $74.65 | $75.70 | $74.17 | 4,174,461 |
| 2020-10-02 | $75.78 | $78.37 | $75.55 | $77.89 | $76.32 | 2,586,891 |
| 2020-10-01 | $76.71 | $77.63 | $75.78 | $77.54 | $75.97 | 3,514,131 |
| 2020-09-30 | $74.46 | $76.60 | $74.11 | $75.63 | $74.10 | 3,856,287 |
| 2020-09-29 | $74.55 | $74.80 | $73.67 | $74.02 | $72.53 | 2,285,600 |
| 2020-09-28 | $73.00 | $74.68 | $72.00 | $74.49 | $72.99 | 3,151,204 |
| 2020-09-25 | $71.51 | $72.69 | $70.81 | $71.83 | $70.38 | 3,337,929 |
| 2020-09-24 | $70.97 | $73.02 | $70.27 | $72.00 | $70.55 | 3,338,767 |
| 2020-09-23 | $75.50 | $75.53 | $70.92 | $71.17 | $69.73 | 3,830,277 |
| 2020-09-22 | $72.43 | $75.88 | $71.78 | $75.51 | $73.99 | 5,443,868 |
| 2020-09-21 | $71.77 | $72.37 | $69.76 | $72.12 | $70.66 | 2,606,302 |
| 2020-09-18 | $73.18 | $74.24 | $71.76 | $72.69 | $71.22 | 3,827,841 |
| 2020-09-17 | $73.05 | $73.83 | $72.09 | $73.32 | $71.84 | 2,828,947 |
| 2020-09-16 | $72.66 | $75.32 | $72.47 | $74.37 | $72.87 | 4,378,609 |
| 2020-09-15 | $72.63 | $73.63 | $71.60 | $71.77 | $70.32 | 2,742,837 |
| 2020-09-14 | $72.40 | $72.94 | $71.52 | $72.72 | $71.25 | 3,633,599 |
| 2020-09-11 | $70.29 | $71.71 | $69.99 | $71.39 | $69.95 | 2,619,188 |
| 2020-09-10 | $70.05 | $71.48 | $69.44 | $69.73 | $68.32 | 3,035,287 |
| 2020-09-09 | $69.01 | $70.79 | $68.13 | $70.07 | $68.66 | 3,427,631 |
| 2020-09-08 | $66.88 | $69.36 | $66.51 | $68.01 | $66.64 | 3,736,104 |
| 2020-09-04 | $71.12 | $71.72 | $67.41 | $68.23 | $66.85 | 4,543,972 |
| 2020-09-03 | $72.62 | $72.98 | $69.60 | $70.56 | $69.14 | 4,127,086 |
| 2020-09-02 | $74.00 | $74.04 | $71.83 | $72.89 | $71.42 | 2,450,130 |
| 2020-09-01 | $71.47 | $73.38 | $70.92 | $73.36 | $71.88 | 2,618,088 |
| 2020-08-31 | $72.10 | $72.63 | $70.84 | $71.37 | $69.93 | 4,129,894 |
| 2020-08-28 | $73.24 | $73.79 | $71.49 | $71.84 | $70.39 | 3,594,174 |
| 2020-08-27 | $75.04 | $75.29 | $72.44 | $72.50 | $71.04 | 3,862,740 |
| 2020-08-26 | $75.82 | $75.95 | $74.06 | $74.07 | $72.57 | 3,277,389 |
| 2020-08-25 | $76.53 | $76.69 | $74.53 | $75.48 | $73.96 | 2,350,148 |
| 2020-08-24 | $77.19 | $77.45 | $75.71 | $76.17 | $74.63 | 3,159,367 |
| 2020-08-21 | $74.05 | $76.97 | $73.79 | $76.97 | $75.42 | 5,956,674 |
| 2020-08-20 | $73.28 | $75.54 | $72.84 | $74.60 | $73.09 | 3,556,553 |
| 2020-08-19 | $73.45 | $74.31 | $72.73 | $74.03 | $72.54 | 3,104,003 |
| 2020-08-18 | $74.04 | $74.34 | $73.11 | $73.54 | $72.06 | 3,261,276 |
| 2020-08-17 | $72.12 | $74.01 | $71.75 | $73.33 | $71.85 | 3,513,825 |
| 2020-08-14 | $71.01 | $71.79 | $70.26 | $71.39 | $69.95 | 1,883,959 |
| 2020-08-13 | $70.75 | $71.96 | $69.95 | $71.48 | $70.04 | 2,772,288 |
| 2020-08-12 | $69.43 | $71.28 | $68.92 | $71.26 | $69.82 | 4,018,257 |
| 2020-08-11 | $70.24 | $70.30 | $68.43 | $69.04 | $67.65 | 6,330,021 |
| 2020-08-10 | $68.40 | $71.83 | $68.22 | $69.70 | $68.12 | 4,634,978 |
| 2020-08-07 | $67.46 | $68.41 | $67.19 | $68.38 | $66.83 | 2,412,630 |
| 2020-08-06 | $67.77 | $68.38 | $67.48 | $67.62 | $66.09 | 1,777,986 |
| 2020-08-05 | $67.43 | $68.20 | $67.01 | $68.09 | $66.55 | 2,081,404 |
| 2020-08-04 | $68.07 | $68.59 | $66.91 | $67.34 | $65.81 | 2,212,930 |
| 2020-08-03 | $66.70 | $68.46 | $66.54 | $68.32 | $66.77 | 3,349,236 |
| 2020-07-31 | $66.06 | $66.28 | $64.64 | $66.16 | $64.66 | 5,067,027 |
| 2020-07-30 | $65.71 | $66.55 | $65.50 | $66.05 | $64.55 | 3,000,529 |
| 2020-07-29 | $65.23 | $67.08 | $65.08 | $66.60 | $65.09 | 3,535,575 |
| 2020-07-28 | $68.75 | $70.29 | $64.18 | $64.58 | $63.12 | 8,176,417 |
| 2020-07-27 | $64.58 | $66.67 | $64.25 | $66.57 | $65.06 | 3,807,254 |
| 2020-07-24 | $63.54 | $64.21 | $62.26 | $63.75 | $62.30 | 2,935,375 |
| 2020-07-23 | $66.36 | $66.66 | $62.54 | $63.88 | $62.43 | 5,526,119 |
| 2020-07-22 | $62.53 | $65.10 | $62.46 | $64.80 | $63.33 | 3,082,407 |
| 2020-07-21 | $62.81 | $63.30 | $61.67 | $62.71 | $61.29 | 3,105,322 |
| 2020-07-20 | $63.21 | $63.72 | $62.22 | $63.50 | $62.06 | 2,652,146 |
| 2020-07-17 | $63.06 | $64.37 | $62.74 | $63.48 | $62.04 | 7,060,639 |
| 2020-07-16 | $60.00 | $62.64 | $59.70 | $62.54 | $61.12 | 4,221,663 |
| 2020-07-15 | $60.79 | $61.22 | $58.78 | $60.05 | $58.69 | 3,095,886 |
| 2020-07-14 | $56.70 | $59.27 | $56.68 | $59.15 | $57.81 | 2,571,654 |
| 2020-07-13 | $59.08 | $59.67 | $56.78 | $56.91 | $55.62 | 3,917,213 |
| 2020-07-10 | $58.29 | $59.15 | $57.87 | $58.66 | $57.33 | 2,384,327 |
| 2020-07-09 | $59.25 | $59.43 | $57.57 | $58.04 | $56.72 | 4,492,935 |
| 2020-07-08 | $57.18 | $59.36 | $57.00 | $58.85 | $57.52 | 3,887,380 |
| 2020-07-07 | $55.42 | $57.14 | $55.42 | $56.55 | $55.27 | 3,889,934 |
| 2020-07-06 | $55.02 | $56.13 | $54.89 | $55.92 | $54.65 | 1,804,307 |
| 2020-07-02 | $55.02 | $55.25 | $53.84 | $54.07 | $52.84 | 1,881,840 |
| 2020-07-01 | $55.56 | $55.59 | $53.50 | $53.86 | $52.64 | 3,325,480 |
| 2020-06-30 | $54.85 | $55.75 | $54.05 | $55.45 | $54.19 | 2,548,819 |
| 2020-06-29 | $53.55 | $55.02 | $52.25 | $54.62 | $53.38 | 2,128,890 |
| 2020-06-26 | $53.69 | $53.93 | $52.61 | $53.03 | $51.83 | 3,633,800 |
| 2020-06-25 | $52.39 | $54.62 | $52.30 | $54.11 | $52.88 | 3,447,161 |
| 2020-06-24 | $55.67 | $55.98 | $52.82 | $54.09 | $52.86 | 3,407,894 |
| 2020-06-23 | $57.11 | $57.32 | $55.86 | $56.40 | $55.12 | 2,808,931 |
| 2020-06-22 | $56.06 | $56.58 | $55.24 | $56.45 | $55.17 | 3,006,880 |
| 2020-06-19 | $58.64 | $58.69 | $55.69 | $56.06 | $54.79 | 5,801,730 |
| 2020-06-18 | $57.74 | $58.33 | $57.06 | $57.31 | $56.01 | 3,336,067 |
| 2020-06-17 | $58.59 | $59.24 | $58.18 | $58.53 | $57.20 | 4,797,263 |
| 2020-06-16 | $57.89 | $58.43 | $55.81 | $58.01 | $56.70 | 7,136,796 |
| 2020-06-15 | $52.36 | $55.92 | $52.24 | $55.88 | $54.61 | 3,495,811 |
| 2020-06-12 | $53.35 | $54.81 | $52.50 | $54.00 | $52.78 | 5,490,463 |
| 2020-06-11 | $53.73 | $54.70 | $50.93 | $51.07 | $49.91 | 6,118,255 |
| 2020-06-10 | $55.31 | $57.46 | $54.50 | $56.28 | $55.00 | 3,256,672 |
| 2020-06-09 | $54.29 | $55.88 | $53.85 | $55.53 | $54.27 | 3,679,292 |
| 2020-06-08 | $56.07 | $57.46 | $54.79 | $55.12 | $53.87 | 3,834,129 |
| 2020-06-05 | $55.21 | $57.12 | $53.77 | $56.48 | $55.20 | 4,899,829 |
| 2020-06-04 | $56.20 | $56.82 | $53.27 | $53.58 | $52.37 | 5,239,830 |
| 2020-06-03 | $56.29 | $57.10 | $55.77 | $56.67 | $55.39 | 4,333,959 |
| 2020-06-02 | $55.40 | $55.63 | $54.78 | $55.20 | $53.95 | 4,176,051 |
| 2020-06-01 | $55.52 | $56.17 | $54.85 | $54.99 | $53.74 | 6,008,932 |
| 2020-05-29 | $55.60 | $57.36 | $55.02 | $55.30 | $54.05 | 6,633,922 |
| 2020-05-28 | $59.75 | $59.84 | $55.65 | $55.91 | $54.64 | 4,856,059 |
| 2020-05-27 | $57.72 | $58.83 | $56.82 | $58.83 | $57.50 | 7,514,437 |
| 2020-05-26 | $56.54 | $57.05 | $55.18 | $55.89 | $54.62 | 4,556,347 |
| 2020-05-22 | $53.37 | $54.30 | $52.79 | $54.06 | $52.83 | 2,587,137 |
| 2020-05-21 | $52.19 | $53.84 | $52.04 | $53.00 | $51.80 | 4,043,281 |
| 2020-05-20 | $53.35 | $53.50 | $51.32 | $52.40 | $51.21 | 3,832,864 |
| 2020-05-19 | $51.23 | $53.53 | $50.91 | $51.98 | $50.80 | 5,662,873 |
| 2020-05-18 | $49.70 | $52.52 | $49.57 | $51.91 | $50.73 | 4,813,461 |
| 2020-05-15 | $45.56 | $47.53 | $45.08 | $47.21 | $46.14 | 2,893,724 |
| 2020-05-14 | $44.61 | $46.21 | $43.82 | $46.16 | $45.11 | 3,366,056 |
| 2020-05-13 | $46.83 | $46.83 | $44.46 | $45.69 | $44.65 | 5,495,267 |
| 2020-05-12 | $48.72 | $48.90 | $47.03 | $47.08 | $46.01 | 2,805,728 |
| 2020-05-11 | $48.44 | $49.19 | $48.05 | $48.53 | $47.43 | 2,875,787 |
| 2020-05-08 | $48.04 | $49.82 | $47.28 | $49.59 | $48.47 | 3,074,671 |
| 2020-05-07 | $48.00 | $48.56 | $46.82 | $47.16 | $45.93 | 3,991,837 |
| 2020-05-06 | $47.60 | $48.03 | $46.92 | $47.26 | $46.03 | 4,234,603 |
| 2020-05-05 | $46.88 | $48.44 | $46.62 | $47.42 | $46.18 | 4,204,353 |
| 2020-05-04 | $45.82 | $46.53 | $45.37 | $46.13 | $44.93 | 4,311,125 |
| 2020-05-01 | $45.84 | $46.62 | $45.43 | $46.54 | $45.33 | 4,422,601 |
| 2020-04-30 | $47.27 | $47.75 | $46.56 | $47.22 | $45.99 | 6,625,500 |
| 2020-04-29 | $47.10 | $49.13 | $47.10 | $48.55 | $47.28 | 5,850,087 |
| 2020-04-28 | $46.32 | $47.99 | $44.83 | $46.93 | $45.70 | 7,221,828 |
| 2020-04-27 | $41.55 | $42.45 | $41.08 | $42.11 | $41.01 | 5,019,387 |
| 2020-04-24 | $39.61 | $41.24 | $39.55 | $40.94 | $39.87 | 3,955,976 |
| 2020-04-23 | $39.39 | $40.45 | $38.34 | $39.18 | $38.16 | 4,235,201 |
| 2020-04-22 | $38.66 | $39.43 | $38.01 | $38.89 | $37.87 | 5,084,567 |
| 2020-04-21 | $37.50 | $38.54 | $37.01 | $38.02 | $37.03 | 3,620,709 |
| 2020-04-20 | $38.71 | $39.24 | $37.88 | $38.29 | $37.29 | 3,070,837 |
| 2020-04-17 | $40.42 | $41.47 | $39.09 | $39.88 | $38.84 | 3,939,727 |
| 2020-04-16 | $38.01 | $39.24 | $37.43 | $38.70 | $37.69 | 4,095,163 |
| 2020-04-15 | $38.20 | $38.95 | $37.58 | $37.72 | $36.74 | 5,616,559 |
| 2020-04-14 | $39.87 | $40.82 | $39.33 | $40.16 | $39.11 | 4,058,234 |
| 2020-04-13 | $40.83 | $40.90 | $38.03 | $38.63 | $37.62 | 7,545,607 |
| 2020-04-09 | $40.96 | $42.42 | $40.32 | $41.04 | $39.97 | 7,529,255 |
| 2020-04-08 | $37.26 | $40.29 | $36.79 | $39.65 | $38.61 | 5,380,346 |
| 2020-04-07 | $40.13 | $40.13 | $36.47 | $36.54 | $35.59 | 6,108,540 |
| 2020-04-06 | $34.20 | $37.49 | $34.00 | $36.85 | $35.89 | 6,189,967 |
| 2020-04-03 | $32.18 | $32.90 | $31.20 | $32.14 | $31.30 | 6,684,810 |
| 2020-04-02 | $33.00 | $33.81 | $31.63 | $32.60 | $31.75 | 6,868,481 |
| 2020-04-01 | $32.61 | $33.60 | $31.67 | $32.68 | $31.83 | 8,213,728 |
| 2020-03-31 | $36.49 | $36.82 | $33.55 | $34.00 | $33.11 | 6,891,539 |
| 2020-03-30 | $36.75 | $37.32 | $35.20 | $36.84 | $35.88 | 4,434,008 |
| 2020-03-27 | $37.40 | $37.97 | $35.11 | $36.88 | $35.92 | 4,874,595 |
| 2020-03-26 | $37.52 | $39.48 | $37.13 | $39.27 | $38.24 | 6,089,404 |
| 2020-03-25 | $34.34 | $38.03 | $32.55 | $37.03 | $36.06 | 6,941,781 |
| 2020-03-24 | $32.34 | $34.71 | $31.51 | $32.89 | $32.03 | 7,443,625 |
| 2020-03-23 | $30.85 | $31.89 | $28.15 | $29.56 | $28.79 | 9,375,953 |
| 2020-03-20 | $30.92 | $32.50 | $29.60 | $31.38 | $30.56 | 9,391,269 |
| 2020-03-19 | $28.36 | $31.95 | $27.60 | $30.01 | $29.23 | 7,251,472 |
| 2020-03-18 | $28.91 | $30.05 | $25.51 | $28.78 | $28.03 | 11,530,332 |
| 2020-03-17 | $32.26 | $33.34 | $27.91 | $31.23 | $30.41 | 9,478,705 |
| 2020-03-16 | $34.08 | $34.91 | $31.20 | $31.35 | $30.53 | 8,378,232 |
| 2020-03-13 | $41.59 | $41.96 | $36.34 | $39.30 | $38.27 | 7,475,143 |
| 2020-03-12 | $41.26 | $41.90 | $36.23 | $39.22 | $38.20 | 8,170,202 |
| 2020-03-11 | $48.91 | $49.31 | $45.47 | $45.62 | $44.43 | 6,110,389 |
| 2020-03-10 | $50.41 | $51.16 | $47.74 | $50.99 | $49.66 | 7,057,436 |
| 2020-03-09 | $51.25 | $51.56 | $48.48 | $49.12 | $47.84 | 5,085,644 |
| 2020-03-06 | $54.71 | $55.13 | $53.16 | $54.80 | $53.37 | 6,155,110 |
| 2020-03-05 | $57.40 | $58.40 | $56.43 | $56.71 | $55.23 | 4,097,632 |
| 2020-03-04 | $56.68 | $58.59 | $56.32 | $58.56 | $57.03 | 6,691,625 |
| 2020-03-03 | $55.10 | $57.24 | $54.54 | $55.59 | $54.14 | 6,180,665 |
| 2020-03-02 | $53.82 | $55.11 | $53.16 | $54.83 | $53.40 | 8,169,244 |
| 2020-02-28 | $54.59 | $54.75 | $52.05 | $53.27 | $51.88 | 8,170,441 |
| 2020-02-27 | $55.73 | $57.58 | $55.17 | $55.86 | $54.40 | 7,207,274 |
| 2020-02-26 | $57.06 | $57.98 | $56.26 | $56.57 | $55.09 | 5,325,056 |
| 2020-02-25 | $60.52 | $60.63 | $57.87 | $58.09 | $56.57 | 4,366,777 |
| 2020-02-24 | $61.09 | $61.53 | $60.43 | $60.43 | $58.85 | 2,414,338 |
| 2020-02-21 | $62.13 | $62.52 | $61.65 | $61.88 | $60.26 | 3,450,484 |
| 2020-02-20 | $61.87 | $62.27 | $61.17 | $62.05 | $60.43 | 3,685,118 |
| 2020-02-19 | $62.13 | $62.45 | $61.79 | $61.88 | $60.26 | 3,295,900 |
| 2020-02-18 | $61.95 | $62.54 | $61.64 | $61.83 | $60.22 | 2,548,116 |
| 2020-02-14 | $62.05 | $62.09 | $61.39 | $61.81 | $60.20 | 2,252,008 |
| 2020-02-13 | $61.59 | $62.05 | $61.48 | $61.67 | $60.06 | 5,426,404 |
| 2020-02-12 | $61.25 | $61.77 | $61.08 | $61.60 | $59.99 | 2,463,807 |
| 2020-02-11 | $61.81 | $62.12 | $61.27 | $61.86 | $60.25 | 2,453,114 |
| 2020-02-10 | $60.93 | $61.61 | $60.85 | $61.52 | $59.91 | 4,470,142 |
| 2020-02-07 | $60.91 | $61.37 | $60.61 | $60.70 | $59.12 | 2,423,109 |
| 2020-02-06 | $59.81 | $60.86 | $59.78 | $60.60 | $58.85 | 3,604,988 |
| 2020-02-05 | $57.49 | $59.69 | $57.26 | $59.68 | $57.96 | 3,933,865 |
| 2020-02-04 | $58.80 | $58.91 | $57.54 | $57.67 | $56.00 | 3,994,051 |
| 2020-02-03 | $59.40 | $59.58 | $58.60 | $58.74 | $57.04 | 2,832,904 |
| 2020-01-31 | $60.26 | $60.54 | $58.96 | $59.20 | $57.49 | 3,755,727 |
| 2020-01-30 | $60.40 | $61.11 | $60.00 | $60.30 | $58.56 | 2,413,037 |
| 2020-01-29 | $61.48 | $61.70 | $59.60 | $60.73 | $58.97 | 3,610,109 |
| 2020-01-28 | $60.28 | $61.77 | $60.23 | $61.38 | $59.61 | 6,037,449 |
| 2020-01-27 | $59.15 | $60.95 | $59.02 | $59.67 | $57.95 | 7,759,571 |
| 2020-01-24 | $59.08 | $59.86 | $58.03 | $58.51 | $56.82 | 6,593,732 |
| 2020-01-23 | $57.45 | $59.23 | $57.42 | $58.99 | $57.28 | 4,501,103 |
| 2020-01-22 | $56.97 | $57.70 | $56.76 | $57.42 | $55.76 | 2,415,384 |
| 2020-01-21 | $55.71 | $57.00 | $55.65 | $56.97 | $55.32 | 3,275,485 |
| 2020-01-17 | $55.71 | $56.06 | $55.30 | $55.71 | $54.10 | 4,468,610 |
| 2020-01-16 | $55.03 | $55.46 | $54.58 | $55.38 | $53.78 | 3,461,822 |
| 2020-01-15 | $54.31 | $55.17 | $54.27 | $54.94 | $53.35 | 3,846,529 |
| 2020-01-14 | $53.57 | $54.49 | $53.55 | $54.29 | $52.72 | 2,578,745 |
| 2020-01-13 | $53.63 | $54.04 | $53.39 | $53.57 | $52.02 | 2,383,616 |
| 2020-01-10 | $53.08 | $54.17 | $52.95 | $53.77 | $52.22 | 3,681,135 |
| 2020-01-09 | $53.61 | $53.97 | $52.86 | $53.27 | $51.73 | 5,505,156 |
| 2020-01-08 | $53.75 | $54.75 | $53.49 | $53.50 | $51.95 | 5,279,637 |
| 2020-01-07 | $53.96 | $54.01 | $53.11 | $53.21 | $51.67 | 4,507,171 |
| 2020-01-06 | $53.36 | $54.10 | $53.21 | $53.41 | $51.87 | 4,303,763 |
| 2020-01-03 | $52.45 | $53.22 | $52.40 | $52.96 | $51.43 | 4,330,401 |
| 2020-01-02 | $52.95 | $53.11 | $52.13 | $52.57 | $51.05 | 3,492,032 |
| 2019-12-31 | $52.44 | $52.85 | $52.39 | $52.75 | $51.23 | 1,702,130 |
| 2019-12-30 | $52.80 | $52.85 | $52.07 | $52.55 | $51.03 | 2,145,451 |
| 2019-12-27 | $53.11 | $53.20 | $52.82 | $52.91 | $51.38 | 1,584,447 |
| 2019-12-26 | $53.21 | $53.32 | $52.68 | $53.01 | $51.48 | 1,146,295 |
| 2019-12-24 | $52.94 | $53.29 | $52.75 | $53.20 | $51.66 | 677,500 |
| 2019-12-23 | $53.61 | $53.92 | $52.63 | $52.80 | $51.27 | 1,953,372 |
| 2019-12-20 | $52.49 | $53.73 | $52.32 | $53.69 | $52.14 | 5,785,614 |
| 2019-12-19 | $52.63 | $53.01 | $51.71 | $52.35 | $50.84 | 4,699,523 |
| 2019-12-18 | $54.13 | $54.25 | $52.43 | $52.79 | $51.26 | 5,862,696 |
| 2019-12-17 | $54.24 | $55.05 | $53.50 | $53.70 | $52.15 | 4,547,667 |
| 2019-12-16 | $54.80 | $55.27 | $54.33 | $54.70 | $53.12 | 4,245,010 |
| 2019-12-13 | $54.25 | $55.09 | $54.10 | $54.81 | $53.23 | 2,928,051 |
| 2019-12-12 | $55.71 | $56.12 | $54.35 | $54.36 | $52.79 | 3,674,477 |
| 2019-12-11 | $54.94 | $55.93 | $54.88 | $55.91 | $54.29 | 2,350,745 |
| 2019-12-10 | $54.79 | $55.17 | $54.41 | $55.13 | $53.54 | 2,899,854 |
| 2019-12-09 | $54.20 | $55.14 | $54.03 | $54.89 | $53.30 | 2,973,998 |
| 2019-12-06 | $55.14 | $55.44 | $53.85 | $54.20 | $52.63 | 4,996,392 |
| 2019-12-05 | $55.28 | $55.81 | $55.18 | $55.76 | $54.15 | 4,135,640 |
| 2019-12-04 | $54.80 | $55.48 | $54.52 | $55.34 | $53.74 | 3,853,301 |
| 2019-12-03 | $54.38 | $54.92 | $54.33 | $54.76 | $53.18 | 2,927,512 |
| 2019-12-02 | $55.28 | $55.34 | $54.33 | $54.85 | $53.26 | 3,527,653 |
| 2019-11-29 | $55.11 | $55.67 | $55.05 | $55.35 | $53.75 | 1,853,830 |
| 2019-11-27 | $55.40 | $55.80 | $55.16 | $55.30 | $53.70 | 6,022,616 |
| 2019-11-26 | $54.82 | $55.51 | $54.61 | $55.39 | $53.79 | 6,043,205 |
| 2019-11-25 | $54.13 | $54.85 | $54.13 | $54.82 | $53.07 | 3,648,776 |
| 2019-11-22 | $54.17 | $54.63 | $53.93 | $54.11 | $52.38 | 3,934,402 |
| 2019-11-21 | $54.57 | $55.03 | $53.88 | $53.91 | $52.19 | 2,800,963 |
| 2019-11-20 | $54.41 | $55.01 | $54.12 | $54.57 | $52.83 | 5,287,870 |
| 2019-11-19 | $54.64 | $54.83 | $53.90 | $54.14 | $52.41 | 3,211,310 |
| 2019-11-18 | $53.67 | $54.97 | $53.56 | $54.63 | $52.88 | 5,334,327 |
| 2019-11-15 | $54.53 | $54.56 | $53.37 | $53.50 | $51.79 | 5,933,598 |
| 2019-11-14 | $54.27 | $55.07 | $53.88 | $54.26 | $52.53 | 8,772,483 |
| 2019-11-13 | $54.28 | $55.33 | $54.05 | $54.33 | $52.59 | 9,981,012 |
| 2019-11-12 | $54.92 | $55.67 | $51.82 | $54.27 | $52.54 | 9,582,555 |
| 2019-11-11 | $51.25 | $52.65 | $51.17 | $52.65 | $50.97 | 4,333,960 |
| 2019-11-08 | $51.01 | $51.54 | $50.86 | $51.15 | $49.52 | 3,183,661 |
| 2019-11-07 | $52.05 | $52.24 | $50.20 | $51.03 | $49.40 | 4,878,158 |
| 2019-11-06 | $50.84 | $52.11 | $50.73 | $52.05 | $50.39 | 4,830,324 |
| 2019-11-05 | $51.16 | $51.16 | $50.31 | $50.71 | $49.09 | 6,936,507 |
| 2019-11-04 | $53.35 | $53.58 | $50.84 | $51.15 | $49.52 | 6,209,671 |
| 2019-11-01 | $52.50 | $53.33 | $52.36 | $53.30 | $51.60 | 3,414,415 |
| 2019-10-31 | $52.27 | $52.67 | $52.06 | $52.37 | $50.70 | 5,146,299 |
| 2019-10-30 | $51.57 | $52.26 | $50.15 | $52.19 | $50.52 | 7,430,919 |
| 2019-10-29 | $51.74 | $52.55 | $51.41 | $51.56 | $49.91 | 5,218,645 |
| 2019-10-28 | $53.52 | $53.67 | $51.72 | $51.82 | $50.16 | 4,281,609 |
| 2019-10-25 | $53.96 | $54.42 | $53.53 | $53.71 | $51.99 | 2,933,954 |
| 2019-10-24 | $53.34 | $54.04 | $53.15 | $53.98 | $52.25 | 2,224,902 |
| 2019-10-23 | $53.42 | $53.56 | $52.98 | $53.34 | $51.64 | 2,507,609 |
| 2019-10-22 | $53.80 | $53.80 | $52.95 | $53.30 | $51.60 | 7,311,729 |
| 2019-10-21 | $54.16 | $54.36 | $53.08 | $53.17 | $51.47 | 4,409,770 |
| 2019-10-18 | $53.58 | $54.02 | $53.22 | $53.97 | $52.25 | 3,546,063 |
| 2019-10-17 | $54.23 | $54.41 | $53.27 | $53.49 | $51.78 | 3,868,507 |
| 2019-10-16 | $52.73 | $53.70 | $52.39 | $53.67 | $51.95 | 3,646,654 |
| 2019-10-15 | $52.47 | $52.78 | $52.27 | $52.63 | $50.95 | 3,211,120 |
| 2019-10-14 | $52.17 | $52.63 | $52.01 | $52.29 | $50.62 | 1,949,515 |
| 2019-10-11 | $52.93 | $52.99 | $51.95 | $51.99 | $50.33 | 3,206,430 |
| 2019-10-10 | $52.46 | $52.59 | $51.76 | $52.50 | $50.82 | 5,157,898 |
| 2019-10-09 | $53.25 | $53.30 | $52.60 | $52.65 | $50.97 | 3,329,630 |
| 2019-10-08 | $52.09 | $53.53 | $52.03 | $52.92 | $51.23 | 3,988,047 |
| 2019-10-07 | $52.39 | $52.71 | $52.12 | $52.33 | $50.66 | 4,190,317 |
| 2019-10-04 | $51.51 | $52.76 | $51.49 | $52.54 | $50.86 | 7,412,479 |
| 2019-10-03 | $51.50 | $51.68 | $50.60 | $51.34 | $49.70 | 3,735,893 |
| 2019-10-02 | $52.10 | $52.36 | $50.85 | $51.40 | $49.76 | 5,283,670 |
| 2019-10-01 | $52.61 | $52.96 | $51.94 | $52.04 | $50.38 | 3,218,591 |
| 2019-09-30 | $52.23 | $52.94 | $52.22 | $52.71 | $51.03 | 3,417,652 |
| 2019-09-27 | $52.51 | $52.53 | $51.92 | $52.14 | $50.47 | 2,212,342 |
| 2019-09-26 | $52.93 | $53.06 | $51.89 | $52.41 | $50.73 | 2,085,663 |
| 2019-09-25 | $52.15 | $52.77 | $52.07 | $52.52 | $50.84 | 3,903,603 |
| 2019-09-24 | $52.19 | $52.52 | $51.75 | $51.93 | $50.27 | 4,097,821 |
| 2019-09-23 | $51.50 | $52.69 | $51.50 | $52.20 | $50.53 | 7,260,701 |
| 2019-09-20 | $50.93 | $51.74 | $50.87 | $51.58 | $49.93 | 5,219,791 |
| 2019-09-19 | $50.78 | $51.12 | $50.44 | $50.87 | $49.24 | 4,165,855 |
| 2019-09-18 | $49.66 | $50.42 | $49.25 | $50.36 | $48.75 | 4,748,205 |
| 2019-09-17 | $49.06 | $49.92 | $49.04 | $49.69 | $48.10 | 11,216,362 |
| 2019-09-16 | $49.45 | $49.83 | $48.94 | $49.03 | $47.46 | 5,077,321 |
| 2019-09-13 | $50.23 | $50.45 | $49.01 | $49.49 | $47.91 | 3,623,204 |
| 2019-09-12 | $49.76 | $50.62 | $49.69 | $49.77 | $48.18 | 4,898,360 |
| 2019-09-11 | $49.72 | $50.01 | $49.39 | $49.45 | $47.87 | 5,272,548 |
| 2019-09-10 | $49.37 | $49.50 | $48.47 | $49.43 | $47.85 | 4,099,207 |
| 2019-09-09 | $50.20 | $50.32 | $49.56 | $49.77 | $48.18 | 3,354,731 |
| 2019-09-06 | $50.13 | $50.54 | $50.04 | $50.13 | $48.53 | 2,754,719 |
| 2019-09-05 | $50.83 | $50.89 | $49.34 | $49.96 | $48.36 | 3,909,055 |
| 2019-09-04 | $49.94 | $50.79 | $49.76 | $50.50 | $48.89 | 3,430,449 |
| 2019-09-03 | $49.15 | $49.95 | $49.15 | $49.79 | $48.20 | 2,377,163 |
| 2019-08-30 | $49.57 | $49.58 | $49.04 | $49.47 | $47.89 | 1,576,675 |
| 2019-08-29 | $49.34 | $49.64 | $49.03 | $49.27 | $47.70 | 3,029,013 |
| 2019-08-28 | $48.82 | $49.23 | $48.46 | $49.00 | $47.43 | 2,500,972 |
| 2019-08-27 | $49.67 | $49.67 | $48.75 | $48.93 | $47.37 | 3,338,403 |
| 2019-08-26 | $49.15 | $49.63 | $48.80 | $49.21 | $47.64 | 4,120,919 |
| 2019-08-23 | $50.39 | $50.62 | $49.02 | $49.21 | $47.64 | 6,303,971 |
| 2019-08-22 | $49.76 | $50.64 | $49.38 | $50.34 | $48.73 | 4,655,009 |
| 2019-08-21 | $49.01 | $49.62 | $48.70 | $49.45 | $47.87 | 3,975,860 |
| 2019-08-20 | $48.42 | $49.54 | $48.18 | $48.91 | $47.35 | 4,841,376 |
| 2019-08-19 | $48.00 | $48.54 | $47.80 | $48.17 | $46.63 | 3,283,458 |
| 2019-08-16 | $47.32 | $47.88 | $47.16 | $47.75 | $46.22 | 2,723,140 |
| 2019-08-15 | $47.31 | $47.66 | $46.87 | $46.97 | $45.47 | 3,492,965 |
| 2019-08-14 | $47.28 | $47.69 | $46.82 | $47.36 | $45.85 | 3,880,191 |
| 2019-08-13 | $47.13 | $48.20 | $47.09 | $47.96 | $46.43 | 7,262,708 |
| 2019-08-12 | $47.08 | $47.19 | $46.73 | $46.99 | $45.49 | 3,444,767 |
| 2019-08-09 | $47.64 | $47.84 | $47.19 | $47.23 | $45.72 | 3,071,768 |
| 2019-08-08 | $47.77 | $48.38 | $47.67 | $47.92 | $46.24 | 4,855,761 |
| 2019-08-07 | $45.86 | $47.91 | $45.56 | $47.81 | $46.14 | 6,321,535 |
| 2019-08-06 | $45.99 | $46.57 | $45.87 | $46.26 | $44.64 | 5,287,784 |
| 2019-08-05 | $46.39 | $46.99 | $45.41 | $45.93 | $44.32 | 4,853,362 |
| 2019-08-02 | $46.89 | $47.28 | $46.39 | $47.00 | $45.35 | 4,972,175 |
| 2019-08-01 | $46.21 | $48.02 | $45.98 | $47.05 | $45.40 | 7,588,563 |
| 2019-07-31 | $46.88 | $47.26 | $45.31 | $45.93 | $44.32 | 5,713,564 |
| 2019-07-30 | $44.30 | $46.76 | $43.96 | $46.52 | $44.89 | 7,934,289 |
| 2019-07-29 | $44.44 | $44.52 | $43.60 | $44.00 | $42.46 | 3,992,098 |
| 2019-07-26 | $44.57 | $44.89 | $44.18 | $44.50 | $42.94 | 3,405,876 |
| 2019-07-25 | $44.12 | $44.84 | $44.00 | $44.50 | $42.94 | 5,065,947 |
| 2019-07-24 | $43.60 | $44.17 | $43.37 | $43.90 | $42.36 | 2,845,070 |
| 2019-07-23 | $44.85 | $45.03 | $43.17 | $43.61 | $42.08 | 5,319,283 |
| 2019-07-22 | $45.21 | $45.26 | $44.71 | $44.76 | $43.19 | 1,780,430 |
| 2019-07-19 | $45.42 | $45.54 | $44.92 | $45.00 | $43.42 | 2,211,719 |
| 2019-07-18 | $45.21 | $45.86 | $44.79 | $45.24 | $43.66 | 2,561,899 |
| 2019-07-17 | $45.66 | $46.04 | $45.14 | $45.20 | $43.62 | 1,725,975 |
| 2019-07-16 | $45.11 | $45.61 | $45.04 | $45.44 | $43.85 | 3,163,010 |
| 2019-07-15 | $45.56 | $45.86 | $45.05 | $45.22 | $43.64 | 2,563,383 |
| 2019-07-12 | $44.68 | $45.80 | $44.65 | $45.49 | $43.90 | 3,541,020 |
| 2019-07-11 | $44.81 | $44.90 | $43.80 | $44.41 | $42.85 | 2,459,550 |
| 2019-07-10 | $44.55 | $44.93 | $44.26 | $44.66 | $43.10 | 3,482,513 |
| 2019-07-09 | $43.91 | $44.24 | $43.67 | $43.91 | $42.37 | 3,432,615 |
| 2019-07-08 | $43.40 | $44.16 | $43.17 | $44.09 | $42.55 | 2,202,184 |
| 2019-07-05 | $43.99 | $44.12 | $42.93 | $43.48 | $41.96 | 2,445,152 |
| 2019-07-03 | $44.14 | $44.57 | $43.97 | $44.35 | $42.80 | 1,312,002 |
| 2019-07-02 | $43.75 | $44.21 | $43.54 | $44.12 | $42.57 | 2,748,512 |
| 2019-07-01 | $43.73 | $44.13 | $43.30 | $43.62 | $42.09 | 5,487,236 |
| 2019-06-28 | $43.11 | $44.00 | $43.07 | $43.13 | $41.62 | 7,192,497 |
| 2019-06-27 | $42.71 | $43.41 | $42.31 | $43.22 | $41.71 | 4,364,155 |
| 2019-06-26 | $42.44 | $42.55 | $41.41 | $42.06 | $40.59 | 7,103,594 |
| 2019-06-25 | $45.21 | $45.30 | $42.06 | $42.57 | $41.08 | 8,529,072 |
| 2019-06-24 | $44.77 | $45.24 | $44.19 | $44.28 | $42.73 | 3,859,774 |
| 2019-06-21 | $45.66 | $45.66 | $44.48 | $44.66 | $43.10 | 4,407,499 |
| 2019-06-20 | $45.54 | $45.99 | $44.96 | $45.69 | $44.09 | 3,763,836 |
| 2019-06-19 | $45.64 | $45.76 | $43.89 | $44.85 | $43.28 | 5,037,739 |
| 2019-06-18 | $46.09 | $46.47 | $45.32 | $45.84 | $44.23 | 2,524,514 |
| 2019-06-17 | $45.99 | $46.10 | $45.28 | $45.96 | $44.35 | 2,314,365 |
| 2019-06-14 | $45.36 | $46.08 | $45.04 | $45.96 | $44.35 | 2,816,488 |
| 2019-06-13 | $45.27 | $45.83 | $45.11 | $45.46 | $43.87 | 3,765,370 |
| 2019-06-12 | $44.93 | $45.61 | $44.89 | $45.04 | $43.46 | 3,689,450 |
| 2019-06-11 | $45.72 | $45.72 | $44.34 | $44.87 | $43.30 | 3,120,476 |
| 2019-06-10 | $45.79 | $46.21 | $45.08 | $45.49 | $43.90 | 2,002,520 |
| 2019-06-07 | $45.24 | $46.14 | $45.16 | $45.60 | $44.00 | 2,693,096 |
| 2019-06-06 | $44.82 | $45.62 | $44.76 | $45.17 | $43.59 | 2,189,072 |
| 2019-06-05 | $44.69 | $44.82 | $43.96 | $44.63 | $43.07 | 2,660,472 |
| 2019-06-04 | $43.72 | $44.48 | $43.47 | $44.41 | $42.85 | 3,368,881 |
| 2019-06-03 | $42.69 | $43.71 | $42.55 | $43.27 | $41.75 | 3,647,676 |
| 2019-05-31 | $43.69 | $43.82 | $42.37 | $42.76 | $41.26 | 4,806,935 |
| 2019-05-30 | $43.40 | $44.26 | $43.34 | $43.96 | $42.42 | 2,894,373 |
| 2019-05-29 | $44.02 | $44.02 | $43.16 | $43.48 | $41.96 | 4,599,099 |
| 2019-05-28 | $44.67 | $44.89 | $44.11 | $44.11 | $42.56 | 3,204,320 |
| 2019-05-24 | $43.79 | $44.68 | $43.78 | $44.63 | $43.07 | 2,661,468 |
| 2019-05-23 | $43.54 | $44.38 | $43.32 | $43.62 | $42.09 | 4,316,765 |
| 2019-05-22 | $43.14 | $44.20 | $43.14 | $43.76 | $42.23 | 4,597,906 |
| 2019-05-21 | $43.36 | $43.96 | $43.17 | $43.80 | $42.27 | 3,155,604 |
| 2019-05-20 | $44.40 | $44.74 | $43.26 | $43.36 | $41.84 | 4,117,845 |
| 2019-05-17 | $44.51 | $45.31 | $44.50 | $44.54 | $42.98 | 3,616,224 |
| 2019-05-16 | $44.39 | $45.12 | $44.25 | $44.96 | $43.39 | 4,488,947 |
| 2019-05-15 | $43.76 | $44.25 | $43.54 | $44.05 | $42.51 | 3,396,662 |
| 2019-05-14 | $43.21 | $44.47 | $43.17 | $43.98 | $42.44 | 4,342,266 |
| 2019-05-13 | $42.92 | $43.33 | $42.60 | $43.23 | $41.72 | 2,919,777 |
| 2019-05-10 | $43.28 | $43.73 | $42.82 | $43.52 | $42.00 | 2,427,125 |
| 2019-05-09 | $43.14 | $43.68 | $42.52 | $43.62 | $41.95 | 2,727,256 |
| 2019-05-08 | $43.77 | $43.93 | $43.21 | $43.23 | $41.57 | 1,988,980 |
| 2019-05-07 | $43.96 | $44.10 | $43.33 | $43.75 | $42.07 | 2,771,656 |
| 2019-05-06 | $43.56 | $44.13 | $43.29 | $44.13 | $42.44 | 3,530,170 |
| 2019-05-03 | $44.61 | $44.79 | $44.08 | $44.13 | $42.44 | 3,625,631 |
| 2019-05-02 | $44.37 | $45.14 | $43.91 | $44.38 | $42.68 | 4,019,795 |
| 2019-05-01 | $44.61 | $45.63 | $44.29 | $44.35 | $42.65 | 3,982,441 |
| 2019-04-30 | $44.03 | $44.53 | $43.73 | $44.31 | $42.61 | 3,827,698 |
| 2019-04-29 | $43.87 | $44.14 | $43.57 | $43.95 | $42.26 | 2,931,118 |
| 2019-04-26 | $44.29 | $44.33 | $43.66 | $44.00 | $42.31 | 5,502,047 |
| 2019-04-25 | $43.92 | $44.96 | $43.64 | $44.45 | $42.75 | 9,968,888 |
| 2019-04-24 | $46.42 | $47.02 | $46.17 | $46.67 | $44.88 | 5,190,470 |
| 2019-04-23 | $46.12 | $46.62 | $45.81 | $46.40 | $44.62 | 5,908,725 |
| 2019-04-22 | $46.00 | $46.35 | $45.20 | $45.66 | $43.91 | 5,696,281 |
| 2019-04-18 | $45.80 | $46.51 | $45.60 | $46.42 | $44.64 | 7,803,381 |
| 2019-04-17 | $45.62 | $45.95 | $45.47 | $45.77 | $44.02 | 5,424,429 |
| 2019-04-16 | $45.58 | $45.86 | $45.45 | $45.69 | $43.94 | 6,133,073 |
| 2019-04-15 | $45.57 | $45.68 | $45.13 | $45.42 | $43.68 | 7,150,069 |
| 2019-04-12 | $44.94 | $45.40 | $44.69 | $45.35 | $43.61 | 10,711,897 |
| 2019-04-11 | $43.80 | $44.96 | $43.66 | $44.85 | $43.13 | 6,245,498 |
| 2019-04-10 | $43.54 | $44.00 | $43.52 | $43.93 | $42.25 | 3,492,778 |
| 2019-04-09 | $43.52 | $43.80 | $43.24 | $43.40 | $41.74 | 3,837,324 |
| 2019-04-08 | $43.48 | $43.80 | $43.25 | $43.70 | $42.02 | 3,187,079 |
| 2019-04-05 | $42.96 | $43.60 | $42.77 | $43.55 | $41.88 | 5,736,399 |
| 2019-04-04 | $41.73 | $43.00 | $41.73 | $42.81 | $41.17 | 5,878,960 |
| 2019-04-03 | $42.00 | $42.56 | $41.65 | $41.89 | $40.28 | 4,155,396 |
| 2019-04-02 | $41.73 | $41.85 | $41.38 | $41.70 | $40.10 | 3,603,765 |
| 2019-04-01 | $41.57 | $41.85 | $40.89 | $41.71 | $40.11 | 5,622,855 |
| 2019-03-29 | $41.85 | $42.32 | $41.32 | $41.38 | $39.79 | 7,049,130 |
| 2019-03-28 | $42.55 | $42.74 | $41.35 | $41.67 | $40.07 | 4,367,384 |
| 2019-03-27 | $42.14 | $43.36 | $41.91 | $42.54 | $40.91 | 6,669,352 |
| 2019-03-26 | $41.92 | $42.04 | $40.90 | $41.59 | $40.00 | 5,675,384 |
| 2019-03-25 | $40.79 | $42.25 | $40.79 | $41.96 | $40.35 | 8,423,988 |
| 2019-03-22 | $40.47 | $41.44 | $40.28 | $40.93 | $39.36 | 5,385,617 |
| 2019-03-21 | $39.40 | $40.84 | $39.30 | $40.54 | $38.99 | 7,053,648 |
| 2019-03-20 | $39.46 | $39.90 | $38.38 | $39.21 | $37.71 | 7,140,447 |
| 2019-03-19 | $40.46 | $40.66 | $39.48 | $39.58 | $38.06 | 4,494,831 |
| 2019-03-18 | $40.67 | $41.00 | $40.28 | $40.46 | $38.91 | 3,598,609 |
| 2019-03-15 | $41.10 | $41.53 | $40.71 | $40.76 | $39.20 | 4,179,285 |
| 2019-03-14 | $40.86 | $41.04 | $40.56 | $40.80 | $39.24 | 4,036,005 |
| 2019-03-13 | $41.40 | $41.77 | $40.92 | $40.95 | $39.38 | 4,468,516 |
| 2019-03-12 | $41.25 | $41.47 | $40.80 | $41.40 | $39.81 | 4,085,225 |
| 2019-03-11 | $40.38 | $41.24 | $40.28 | $41.10 | $39.52 | 4,606,005 |
| 2019-03-08 | $40.34 | $40.97 | $40.09 | $40.40 | $38.85 | 6,110,256 |
| 2019-03-07 | $39.34 | $40.61 | $39.32 | $40.56 | $39.00 | 7,782,830 |
| 2019-03-06 | $39.11 | $39.39 | $38.80 | $39.15 | $37.65 | 4,687,846 |
| 2019-03-05 | $39.99 | $40.00 | $38.85 | $39.15 | $37.65 | 6,496,230 |
| 2019-03-04 | $39.04 | $40.05 | $38.97 | $39.99 | $38.46 | 8,170,273 |
| 2019-03-01 | $39.17 | $39.28 | $37.81 | $38.78 | $37.29 | 7,778,283 |
| 2019-02-28 | $39.57 | $40.16 | $38.80 | $38.89 | $37.40 | 7,972,945 |
| 2019-02-27 | $40.63 | $40.72 | $39.58 | $40.04 | $38.50 | 5,262,171 |
| 2019-02-26 | $40.49 | $41.13 | $40.07 | $40.60 | $39.04 | 4,340,062 |
| 2019-02-25 | $41.05 | $41.48 | $40.66 | $40.79 | $39.23 | 8,061,602 |
| 2019-02-22 | $40.49 | $41.04 | $40.17 | $40.84 | $39.27 | 5,142,506 |
| 2019-02-21 | $39.35 | $40.28 | $39.20 | $40.27 | $38.73 | 4,712,507 |
| 2019-02-20 | $40.24 | $40.52 | $39.56 | $39.87 | $38.34 | 4,491,467 |
| 2019-02-19 | $40.00 | $40.86 | $39.79 | $40.43 | $38.88 | 5,214,483 |
| 2019-02-15 | $39.92 | $40.22 | $39.56 | $39.97 | $38.44 | 7,585,356 |
| 2019-02-14 | $39.64 | $40.11 | $39.08 | $39.80 | $38.27 | 7,735,985 |
| 2019-02-13 | $40.72 | $41.14 | $39.40 | $40.17 | $38.63 | 8,436,209 |
| 2019-02-12 | $38.25 | $40.67 | $38.08 | $40.61 | $39.05 | 10,439,704 |
| 2019-02-11 | $37.65 | $37.84 | $37.23 | $37.76 | $36.31 | 3,668,328 |
| 2019-02-08 | $37.97 | $38.25 | $37.16 | $37.72 | $36.27 | 4,938,510 |
| 2019-02-07 | $37.30 | $38.47 | $37.30 | $38.45 | $36.83 | 7,052,327 |
| 2019-02-06 | $38.21 | $38.33 | $37.31 | $37.53 | $35.95 | 6,524,368 |
| 2019-02-05 | $37.70 | $38.43 | $37.61 | $38.35 | $36.73 | 4,130,208 |
| 2019-02-04 | $37.90 | $38.21 | $37.48 | $37.73 | $36.14 | 4,819,890 |
| 2019-02-01 | $38.55 | $39.20 | $37.95 | $37.99 | $36.39 | 8,082,986 |
| 2019-01-31 | $37.65 | $38.99 | $37.00 | $38.45 | $36.83 | 11,125,247 |
| 2019-01-30 | $36.70 | $37.64 | $36.05 | $37.59 | $36.01 | 8,642,223 |
| 2019-01-29 | $35.87 | $36.74 | $34.96 | $36.68 | $35.13 | 12,026,747 |
| 2019-01-28 | $36.53 | $37.46 | $36.17 | $36.39 | $34.86 | 10,156,982 |
| 2019-01-25 | $38.57 | $39.21 | $36.41 | $37.30 | $35.73 | 15,999,113 |
| 2019-01-24 | $37.31 | $38.47 | $37.26 | $38.30 | $36.69 | 9,170,404 |
| 2019-01-23 | $37.14 | $37.66 | $36.71 | $37.30 | $35.73 | 6,362,992 |
| 2019-01-22 | $37.00 | $37.12 | $36.21 | $36.42 | $34.88 | 4,879,939 |
| 2019-01-18 | $37.71 | $37.81 | $37.03 | $37.18 | $35.61 | 5,066,909 |
| 2019-01-17 | $37.48 | $37.96 | $37.31 | $37.61 | $36.02 | 4,774,071 |
| 2019-01-16 | $38.43 | $38.53 | $37.67 | $37.85 | $36.25 | 4,578,407 |
| 2019-01-15 | $38.51 | $39.01 | $38.01 | $38.48 | $36.86 | 4,851,891 |
| 2019-01-14 | $39.30 | $39.42 | $38.37 | $38.42 | $36.80 | 8,318,176 |
| 2019-01-11 | $39.11 | $40.13 | $38.84 | $39.60 | $37.93 | 5,860,571 |
| 2019-01-10 | $39.37 | $39.63 | $38.66 | $39.11 | $37.46 | 7,247,423 |
| 2019-01-09 | $38.11 | $39.97 | $37.29 | $39.58 | $37.91 | 11,907,756 |
| 2019-01-08 | $37.96 | $38.01 | $36.88 | $37.25 | $35.68 | 4,636,659 |
| 2019-01-07 | $36.79 | $38.12 | $36.65 | $37.40 | $35.82 | 7,494,614 |
| 2019-01-04 | $35.56 | $36.87 | $35.40 | $36.75 | $35.20 | 5,266,153 |
| 2019-01-03 | $35.14 | $35.82 | $34.61 | $35.13 | $33.65 | 5,165,360 |
| 2019-01-02 | $34.15 | $35.56 | $34.08 | $35.27 | $33.78 | 4,761,791 |
| 2018-12-31 | $34.74 | $35.03 | $33.68 | $34.66 | $33.20 | 3,171,239 |
| 2018-12-28 | $34.64 | $35.38 | $34.10 | $34.59 | $33.13 | 4,254,105 |
| 2018-12-27 | $33.59 | $34.57 | $33.46 | $34.56 | $33.10 | 4,304,065 |
| 2018-12-26 | $33.10 | $34.24 | $32.55 | $34.18 | $32.74 | 4,646,903 |
| 2018-12-24 | $33.45 | $33.71 | $32.39 | $32.96 | $31.57 | 3,037,556 |
| 2018-12-21 | $35.04 | $35.65 | $33.61 | $33.62 | $32.20 | 8,964,133 |
| 2018-12-20 | $35.51 | $36.22 | $34.91 | $35.06 | $33.58 | 6,612,893 |
| 2018-12-19 | $36.17 | $37.07 | $35.47 | $35.64 | $34.14 | 7,630,644 |
| 2018-12-18 | $35.94 | $36.70 | $35.61 | $36.04 | $34.52 | 8,140,271 |
| 2018-12-17 | $35.29 | $35.99 | $35.13 | $35.30 | $33.81 | 4,264,638 |
| 2018-12-14 | $35.63 | $36.62 | $35.37 | $35.50 | $34.00 | 5,763,587 |
| 2018-12-13 | $36.09 | $36.48 | $35.88 | $36.08 | $34.56 | 2,901,341 |
| 2018-12-12 | $36.10 | $36.52 | $35.61 | $35.97 | $34.45 | 3,102,119 |
| 2018-12-11 | $36.42 | $36.58 | $35.65 | $35.74 | $34.23 | 2,998,503 |
| 2018-12-10 | $36.46 | $36.96 | $35.76 | $35.92 | $34.41 | 3,576,650 |
| 2018-12-07 | $37.00 | $37.81 | $36.43 | $36.46 | $34.92 | 3,591,562 |
| 2018-12-06 | $35.94 | $37.07 | $35.90 | $36.96 | $35.40 | 4,474,913 |
| 2018-12-04 | $37.47 | $37.76 | $36.25 | $36.28 | $34.75 | 7,758,803 |
| 2018-12-03 | $37.66 | $38.11 | $36.73 | $37.99 | $36.39 | 4,057,308 |
| 2018-11-30 | $37.30 | $37.50 | $36.83 | $37.22 | $35.65 | 5,027,865 |
| 2018-11-29 | $37.24 | $37.72 | $37.00 | $37.35 | $35.78 | 5,969,485 |
| 2018-11-28 | $36.46 | $37.32 | $35.20 | $37.32 | $35.75 | 5,350,656 |
| 2018-11-27 | $35.81 | $36.65 | $35.81 | $36.30 | $34.77 | 4,578,706 |
| 2018-11-26 | $36.04 | $36.39 | $35.59 | $36.12 | $34.60 | 7,857,444 |
| 2018-11-23 | $35.50 | $36.17 | $35.39 | $35.81 | $34.30 | 2,377,153 |
| 2018-11-21 | $34.99 | $36.01 | $34.58 | $35.80 | $34.15 | 7,050,376 |
| 2018-11-20 | $34.23 | $35.29 | $34.22 | $34.86 | $33.25 | 7,180,882 |
| 2018-11-19 | $34.56 | $35.15 | $33.98 | $34.96 | $33.35 | 7,941,595 |
| 2018-11-16 | $33.47 | $34.92 | $33.39 | $34.78 | $33.18 | 4,968,396 |
| 2018-11-15 | $33.69 | $33.96 | $32.53 | $33.58 | $32.03 | 9,570,849 |
| 2018-11-14 | $35.09 | $35.52 | $34.27 | $34.48 | $32.89 | 5,582,625 |
| 2018-11-13 | $34.07 | $34.91 | $33.85 | $34.69 | $33.09 | 7,578,268 |
| 2018-11-12 | $33.98 | $34.49 | $33.77 | $33.89 | $32.33 | 6,772,340 |
| 2018-11-09 | $34.09 | $35.04 | $33.95 | $34.40 | $32.81 | 8,825,325 |
| 2018-11-08 | $35.04 | $36.23 | $33.70 | $34.22 | $32.64 | 12,309,445 |
| 2018-11-07 | $37.83 | $37.93 | $36.78 | $37.59 | $35.86 | 5,375,576 |
| 2018-11-06 | $37.34 | $37.60 | $36.87 | $37.49 | $35.76 | 3,696,319 |
| 2018-11-05 | $36.09 | $37.39 | $36.04 | $37.36 | $35.64 | 5,551,312 |
| 2018-11-02 | $37.30 | $37.30 | $35.48 | $36.09 | $34.42 | 5,086,418 |
| 2018-11-01 | $36.05 | $37.37 | $35.75 | $36.97 | $35.26 | 6,087,851 |
| 2018-10-31 | $36.62 | $36.81 | $35.61 | $35.96 | $34.30 | 5,675,113 |
| 2018-10-30 | $34.93 | $36.41 | $34.63 | $36.36 | $34.68 | 6,062,074 |
| 2018-10-29 | $36.71 | $36.79 | $34.65 | $35.04 | $33.42 | 5,295,008 |
| 2018-10-26 | $34.99 | $37.13 | $34.78 | $36.05 | $34.39 | 7,993,119 |
| 2018-10-25 | $34.77 | $35.91 | $34.63 | $35.62 | $33.98 | 6,350,162 |
| 2018-10-24 | $35.68 | $36.34 | $34.38 | $34.42 | $32.83 | 7,610,803 |
| 2018-10-23 | $34.62 | $36.34 | $34.37 | $35.68 | $34.03 | 10,296,336 |
| 2018-10-22 | $36.05 | $36.10 | $34.88 | $34.97 | $33.36 | 8,075,580 |
| 2018-10-19 | $37.23 | $37.49 | $35.72 | $35.92 | $34.26 | 4,972,601 |
| 2018-10-18 | $37.25 | $37.99 | $37.05 | $37.38 | $35.66 | 3,988,951 |
| 2018-10-17 | $38.27 | $38.35 | $37.30 | $37.78 | $36.04 | 6,704,166 |
| 2018-10-16 | $38.08 | $38.67 | $37.59 | $38.65 | $36.87 | 4,647,993 |
| 2018-10-15 | $37.42 | $37.99 | $37.28 | $37.68 | $35.94 | 3,435,710 |
| 2018-10-12 | $38.36 | $38.40 | $37.42 | $37.63 | $35.89 | 4,428,697 |
| 2018-10-11 | $38.28 | $39.02 | $37.80 | $37.92 | $36.17 | 5,898,635 |
| 2018-10-10 | $39.18 | $39.62 | $38.20 | $38.27 | $36.50 | 7,801,267 |
| 2018-10-09 | $40.50 | $40.76 | $39.26 | $39.39 | $37.57 | 5,180,019 |
| 2018-10-08 | $39.90 | $40.86 | $39.86 | $40.65 | $38.77 | 5,072,133 |
| 2018-10-05 | $40.54 | $40.86 | $39.43 | $40.26 | $38.40 | 8,087,296 |
| 2018-10-04 | $41.40 | $41.48 | $39.97 | $40.50 | $38.63 | 5,878,083 |
| 2018-10-03 | $42.50 | $42.86 | $41.33 | $41.48 | $39.57 | 5,071,349 |
| 2018-10-02 | $42.18 | $42.93 | $42.18 | $42.59 | $40.62 | 3,935,130 |
| 2018-10-01 | $42.26 | $42.80 | $41.86 | $42.22 | $40.27 | 3,064,947 |
| 2018-09-28 | $41.75 | $42.69 | $41.60 | $42.18 | $40.23 | 3,743,291 |
| 2018-09-27 | $42.41 | $42.43 | $41.56 | $41.83 | $39.90 | 2,714,737 |
| 2018-09-26 | $43.39 | $43.62 | $42.09 | $42.55 | $40.59 | 2,939,219 |
| 2018-09-25 | $42.21 | $43.16 | $42.03 | $42.99 | $41.01 | 4,203,080 |
| 2018-09-24 | $42.24 | $42.41 | $41.85 | $41.95 | $40.01 | 4,805,161 |
| 2018-09-21 | $42.50 | $42.62 | $41.66 | $42.41 | $40.45 | 5,058,405 |
| 2018-09-20 | $42.79 | $43.01 | $42.18 | $42.54 | $40.58 | 3,330,008 |
| 2018-09-19 | $43.07 | $43.55 | $42.35 | $42.62 | $40.65 | 2,320,370 |
| 2018-09-18 | $42.54 | $43.64 | $42.54 | $43.18 | $41.19 | 2,387,265 |
| 2018-09-17 | $43.07 | $43.16 | $42.49 | $42.54 | $40.58 | 2,743,679 |
| 2018-09-14 | $42.38 | $43.16 | $42.09 | $43.00 | $41.02 | 3,170,724 |
| 2018-09-13 | $43.59 | $43.91 | $41.70 | $42.66 | $40.69 | 5,446,723 |
| 2018-09-12 | $43.13 | $43.67 | $42.95 | $43.50 | $41.49 | 5,237,108 |
| 2018-09-11 | $42.61 | $43.77 | $42.45 | $42.99 | $41.01 | 4,619,186 |
| 2018-09-10 | $43.10 | $43.33 | $42.73 | $42.87 | $40.89 | 2,966,713 |
| 2018-09-07 | $44.47 | $44.52 | $42.74 | $42.99 | $41.01 | 4,901,397 |
| 2018-09-06 | $45.23 | $45.72 | $44.65 | $44.77 | $42.70 | 2,062,104 |
| 2018-09-05 | $44.72 | $45.30 | $44.55 | $45.11 | $43.03 | 2,306,381 |
| 2018-09-04 | $44.47 | $44.90 | $44.37 | $44.68 | $42.62 | 2,035,801 |
| 2018-08-31 | $44.48 | $44.85 | $44.20 | $44.51 | $42.46 | 2,600,345 |
| 2018-08-30 | $45.05 | $45.42 | $44.43 | $44.52 | $42.47 | 2,079,696 |
| 2018-08-29 | $45.27 | $45.55 | $44.77 | $45.14 | $43.06 | 1,779,445 |
| 2018-08-28 | $45.33 | $45.60 | $45.11 | $45.32 | $43.23 | 2,330,835 |
| 2018-08-27 | $45.05 | $45.58 | $44.85 | $45.38 | $43.29 | 1,945,842 |
| 2018-08-24 | $44.96 | $45.27 | $44.77 | $44.96 | $42.89 | 2,140,430 |
| 2018-08-23 | $45.63 | $45.63 | $44.76 | $44.97 | $42.89 | 2,079,870 |
| 2018-08-22 | $46.36 | $46.54 | $45.61 | $45.70 | $43.59 | 3,281,447 |
| 2018-08-21 | $45.49 | $46.91 | $45.49 | $46.47 | $44.33 | 7,279,340 |
| 2018-08-20 | $44.51 | $45.09 | $44.38 | $44.79 | $42.72 | 3,645,521 |
| 2018-08-17 | $44.24 | $44.82 | $44.12 | $44.38 | $42.33 | 2,898,543 |
| 2018-08-16 | $43.99 | $44.83 | $43.83 | $44.32 | $42.27 | 2,583,979 |
| 2018-08-15 | $43.84 | $44.14 | $43.24 | $43.83 | $41.81 | 2,939,315 |
| 2018-08-14 | $43.50 | $44.46 | $43.44 | $43.99 | $41.96 | 3,133,898 |
| 2018-08-13 | $44.87 | $44.93 | $43.17 | $43.52 | $41.51 | 3,764,616 |
| 2018-08-10 | $44.68 | $45.20 | $44.21 | $44.92 | $42.85 | 3,576,848 |
| 2018-08-09 | $44.22 | $45.45 | $44.11 | $45.00 | $42.92 | 3,887,581 |
| 2018-08-08 | $44.27 | $44.49 | $43.75 | $44.10 | $42.06 | 2,059,987 |
| 2018-08-07 | $43.71 | $44.45 | $43.63 | $44.29 | $42.25 | 2,865,650 |
| 2018-08-06 | $43.77 | $43.84 | $42.82 | $43.78 | $41.64 | 4,925,622 |
| 2018-08-03 | $43.79 | $44.04 | $43.60 | $43.78 | $41.64 | 3,184,311 |
| 2018-08-02 | $43.64 | $44.24 | $43.26 | $43.78 | $41.64 | 4,229,181 |
| 2018-08-01 | $43.95 | $44.29 | $43.47 | $43.84 | $41.70 | 6,028,537 |
| 2018-07-31 | $43.98 | $44.40 | $43.54 | $43.70 | $41.57 | 10,402,844 |
| 2018-07-30 | $44.00 | $44.58 | $43.61 | $43.70 | $41.57 | 6,048,495 |
| 2018-07-27 | $44.31 | $44.92 | $43.15 | $43.90 | $41.76 | 9,672,931 |
| 2018-07-26 | $41.39 | $44.13 | $40.91 | $43.84 | $41.70 | 13,483,387 |
| 2018-07-25 | $40.23 | $40.37 | $38.58 | $39.54 | $37.61 | 9,099,388 |
| 2018-07-24 | $41.51 | $41.99 | $40.32 | $40.38 | $38.41 | 5,638,833 |
| 2018-07-23 | $42.55 | $42.72 | $41.62 | $41.88 | $39.83 | 4,418,171 |
| 2018-07-20 | $43.18 | $43.20 | $42.26 | $42.55 | $40.47 | 2,934,653 |
| 2018-07-19 | $43.20 | $43.72 | $43.06 | $43.28 | $41.17 | 3,049,776 |
| 2018-07-18 | $42.80 | $43.34 | $42.49 | $43.25 | $41.14 | 2,918,422 |
| 2018-07-17 | $41.92 | $43.35 | $41.88 | $43.22 | $41.11 | 5,072,879 |
| 2018-07-16 | $41.46 | $42.09 | $40.98 | $41.98 | $39.93 | 3,769,699 |
| 2018-07-13 | $41.50 | $41.74 | $41.15 | $41.47 | $39.45 | 3,689,486 |
| 2018-07-12 | $41.35 | $41.97 | $40.63 | $41.66 | $39.63 | 5,003,885 |
| 2018-07-11 | $41.25 | $41.64 | $41.14 | $41.16 | $39.15 | 2,255,734 |
| 2018-07-10 | $41.90 | $42.09 | $41.28 | $41.53 | $39.50 | 3,254,705 |
| 2018-07-09 | $41.72 | $42.13 | $41.49 | $41.82 | $39.78 | 3,250,134 |
| 2018-07-06 | $41.42 | $41.74 | $40.91 | $41.42 | $39.40 | 2,569,756 |
| 2018-07-05 | $41.42 | $41.51 | $40.83 | $41.33 | $39.31 | 3,081,296 |
| 2018-07-03 | $41.23 | $41.64 | $40.95 | $41.12 | $39.11 | 1,775,225 |
| 2018-07-02 | $40.78 | $41.10 | $40.34 | $41.07 | $39.06 | 2,965,075 |
| 2018-06-29 | $41.07 | $41.61 | $40.82 | $41.00 | $39.00 | 4,512,673 |
| 2018-06-28 | $40.03 | $40.51 | $39.33 | $40.46 | $38.48 | 5,000,416 |
| 2018-06-27 | $40.66 | $40.77 | $39.91 | $40.09 | $38.13 | 4,360,799 |
| 2018-06-26 | $41.15 | $41.87 | $40.28 | $40.45 | $38.47 | 4,058,930 |
| 2018-06-25 | $40.46 | $40.76 | $39.77 | $40.06 | $38.10 | 3,906,622 |
| 2018-06-22 | $41.32 | $41.44 | $40.42 | $40.75 | $38.76 | 4,533,293 |
| 2018-06-21 | $41.79 | $41.95 | $41.22 | $41.31 | $39.29 | 2,634,276 |
| 2018-06-20 | $41.59 | $42.02 | $40.53 | $41.78 | $39.74 | 4,126,304 |
| 2018-06-19 | $41.69 | $42.38 | $41.50 | $41.71 | $39.67 | 3,482,586 |
| 2018-06-18 | $42.52 | $43.32 | $41.49 | $41.93 | $39.88 | 5,368,340 |
| 2018-06-15 | $43.06 | $43.24 | $42.01 | $42.84 | $40.75 | 6,097,717 |
| 2018-06-14 | $43.02 | $43.29 | $42.59 | $43.08 | $40.98 | 3,651,870 |
| 2018-06-13 | $44.56 | $44.56 | $42.36 | $43.04 | $40.94 | 7,298,060 |
| 2018-06-12 | $44.15 | $45.00 | $44.09 | $44.92 | $42.73 | 3,612,040 |
| 2018-06-11 | $44.19 | $44.60 | $43.53 | $44.05 | $41.90 | 3,031,389 |
| 2018-06-08 | $42.44 | $44.64 | $42.32 | $44.19 | $42.03 | 6,697,567 |
| 2018-06-07 | $42.47 | $42.86 | $42.15 | $42.44 | $40.37 | 3,059,288 |
| 2018-06-06 | $41.98 | $42.37 | $41.19 | $42.34 | $40.27 | 3,661,423 |
| 2018-06-05 | $42.05 | $42.73 | $41.91 | $41.99 | $39.94 | 2,956,560 |
| 2018-06-04 | $42.64 | $42.79 | $42.00 | $42.09 | $40.03 | 3,286,527 |
| 2018-06-01 | $42.44 | $42.50 | $41.85 | $42.21 | $40.15 | 3,010,254 |
| 2018-05-31 | $42.48 | $42.77 | $42.18 | $42.21 | $40.15 | 5,071,535 |
| 2018-05-30 | $43.34 | $43.46 | $42.32 | $42.39 | $40.32 | 4,198,060 |
| 2018-05-29 | $42.18 | $43.58 | $42.18 | $43.03 | $40.93 | 4,838,775 |
| 2018-05-25 | $41.76 | $43.06 | $41.76 | $42.66 | $40.58 | 3,126,027 |
| 2018-05-24 | $41.75 | $42.33 | $41.16 | $41.80 | $39.76 | 5,024,771 |
| 2018-05-23 | $40.72 | $41.94 | $40.63 | $41.55 | $39.52 | 3,718,835 |
| 2018-05-22 | $41.20 | $41.44 | $40.47 | $40.87 | $38.87 | 3,744,779 |
| 2018-05-21 | $42.06 | $42.42 | $41.50 | $41.62 | $39.59 | 3,883,472 |
| 2018-05-18 | $41.49 | $41.95 | $41.26 | $41.84 | $39.80 | 2,952,923 |
| 2018-05-17 | $40.90 | $41.62 | $40.89 | $41.39 | $39.37 | 4,026,442 |
| 2018-05-16 | $40.44 | $41.04 | $39.97 | $40.97 | $38.97 | 6,701,949 |
| 2018-05-15 | $42.81 | $42.89 | $40.28 | $40.58 | $38.60 | 10,975,711 |
| 2018-05-14 | $44.09 | $44.20 | $43.41 | $43.51 | $41.39 | 5,257,266 |
| 2018-05-11 | $43.75 | $44.40 | $43.67 | $43.87 | $41.73 | 2,395,075 |
| 2018-05-10 | $43.66 | $44.43 | $43.63 | $43.87 | $41.73 | 2,533,795 |
| 2018-05-09 | $44.90 | $45.12 | $43.25 | $43.63 | $41.38 | 4,168,847 |
| 2018-05-08 | $44.92 | $45.29 | $44.50 | $44.92 | $42.61 | 2,152,319 |
| 2018-05-07 | $44.90 | $45.21 | $44.62 | $44.99 | $42.67 | 2,847,202 |
| 2018-05-04 | $44.15 | $44.89 | $43.78 | $44.71 | $42.41 | 2,166,210 |
| 2018-05-03 | $43.74 | $44.57 | $43.05 | $44.39 | $42.10 | 6,870,098 |
| 2018-05-02 | $44.23 | $44.58 | $43.51 | $43.61 | $41.36 | 3,394,789 |
| 2018-05-01 | $44.00 | $44.45 | $43.62 | $44.24 | $41.96 | 3,406,524 |
| 2018-04-30 | $45.13 | $45.39 | $44.13 | $44.14 | $41.87 | 3,422,877 |
| 2018-04-27 | $45.53 | $46.28 | $44.97 | $45.13 | $42.80 | 4,014,947 |
| 2018-04-26 | $45.27 | $46.00 | $42.95 | $45.47 | $43.13 | 7,143,410 |
| 2018-04-25 | $43.75 | $45.15 | $43.46 | $44.93 | $42.61 | 5,995,635 |
| 2018-04-24 | $44.12 | $44.92 | $43.43 | $43.74 | $41.49 | 5,673,667 |
| 2018-04-23 | $43.08 | $43.59 | $42.62 | $43.47 | $41.23 | 3,949,915 |
| 2018-04-20 | $43.76 | $44.21 | $42.95 | $43.01 | $40.79 | 4,846,084 |
| 2018-04-19 | $45.43 | $45.43 | $42.79 | $43.76 | $41.50 | 7,345,411 |
| 2018-04-18 | $45.64 | $46.05 | $45.23 | $45.57 | $43.22 | 3,197,385 |
| 2018-04-17 | $45.24 | $45.60 | $45.01 | $45.43 | $43.09 | 3,840,789 |
| 2018-04-16 | $44.80 | $45.24 | $44.39 | $44.79 | $42.48 | 2,310,981 |
| 2018-04-13 | $44.53 | $44.90 | $44.01 | $44.48 | $42.19 | 4,194,169 |
| 2018-04-12 | $44.72 | $44.76 | $43.80 | $44.22 | $41.94 | 3,866,657 |
| 2018-04-11 | $45.00 | $45.41 | $44.37 | $44.52 | $42.23 | 2,829,755 |
| 2018-04-10 | $45.63 | $45.97 | $45.06 | $45.33 | $42.99 | 3,807,864 |
| 2018-04-09 | $45.52 | $45.85 | $44.94 | $45.08 | $42.76 | 2,323,452 |
| 2018-04-06 | $46.34 | $46.95 | $44.79 | $45.35 | $43.01 | 3,366,510 |
| 2018-04-05 | $45.88 | $47.00 | $45.77 | $46.56 | $44.16 | 4,682,921 |
| 2018-04-04 | $42.45 | $45.89 | $42.45 | $45.63 | $43.28 | 6,552,582 |
| 2018-04-03 | $42.47 | $42.97 | $41.75 | $42.88 | $40.67 | 4,451,574 |
| 2018-04-02 | $43.62 | $43.67 | $41.66 | $42.31 | $40.13 | 4,287,879 |
| 2018-03-29 | $43.49 | $44.04 | $43.29 | $43.84 | $41.58 | 3,396,121 |
| 2018-03-28 | $43.82 | $44.07 | $43.01 | $43.28 | $41.05 | 3,117,287 |
| 2018-03-27 | $44.70 | $44.92 | $43.39 | $43.77 | $41.51 | 3,380,107 |
| 2018-03-26 | $44.63 | $44.90 | $43.81 | $44.68 | $42.38 | 4,386,898 |
| 2018-03-23 | $44.05 | $44.61 | $43.20 | $43.30 | $41.07 | 3,652,837 |
| 2018-03-22 | $43.99 | $44.68 | $43.45 | $43.56 | $41.32 | 3,375,810 |
| 2018-03-21 | $43.50 | $44.66 | $43.28 | $44.44 | $42.15 | 4,117,542 |
| 2018-03-20 | $43.58 | $43.90 | $43.15 | $43.18 | $40.95 | 1,298,428 |
| 2018-03-19 | $43.62 | $43.68 | $42.85 | $43.54 | $41.30 | 2,511,930 |
| 2018-03-16 | $43.38 | $43.97 | $43.23 | $43.76 | $41.50 | 3,027,429 |
| 2018-03-15 | $44.39 | $44.52 | $43.21 | $43.45 | $41.21 | 2,961,614 |
| 2018-03-14 | $45.08 | $45.08 | $44.20 | $44.39 | $42.10 | 4,780,233 |
| 2018-03-13 | $44.60 | $45.20 | $44.59 | $44.76 | $42.45 | 5,313,786 |
| 2018-03-12 | $43.88 | $44.50 | $43.76 | $44.34 | $42.06 | 2,654,825 |
| 2018-03-09 | $43.84 | $43.89 | $43.02 | $43.80 | $41.54 | 2,750,127 |
| 2018-03-08 | $43.58 | $43.60 | $42.71 | $43.59 | $41.34 | 4,131,638 |
| 2018-03-07 | $43.43 | $43.82 | $43.03 | $43.45 | $41.21 | 3,937,157 |
| 2018-03-06 | $42.50 | $43.48 | $42.00 | $43.44 | $41.20 | 5,428,757 |
| 2018-03-05 | $41.81 | $42.62 | $41.74 | $42.22 | $40.04 | 4,592,941 |
| 2018-03-02 | $41.84 | $42.17 | $41.34 | $42.05 | $39.88 | 4,976,449 |
| 2018-03-01 | $42.14 | $42.50 | $41.43 | $42.28 | $40.10 | 9,601,404 |
| 2018-02-28 | $43.41 | $43.64 | $41.90 | $41.90 | $39.74 | 9,248,020 |
| 2018-02-27 | $44.45 | $45.18 | $43.34 | $43.35 | $41.12 | 4,400,402 |
| 2018-02-26 | $44.77 | $44.84 | $43.71 | $44.30 | $42.02 | 3,166,801 |
| 2018-02-23 | $44.31 | $44.49 | $43.51 | $44.47 | $42.18 | 3,885,352 |
| 2018-02-22 | $44.93 | $45.07 | $44.16 | $44.26 | $41.98 | 3,518,836 |
| 2018-02-21 | $45.22 | $46.47 | $44.90 | $44.93 | $42.49 | 5,053,915 |
| 2018-02-20 | $45.56 | $45.84 | $44.93 | $45.16 | $42.71 | 4,772,081 |
| 2018-02-16 | $45.17 | $46.06 | $45.14 | $45.57 | $43.10 | 5,518,515 |
| 2018-02-15 | $45.90 | $45.90 | $44.63 | $45.11 | $42.66 | 7,142,228 |
| 2018-02-14 | $44.57 | $45.74 | $44.48 | $45.42 | $42.96 | 5,376,309 |
| 2018-02-13 | $44.77 | $45.14 | $44.37 | $44.85 | $42.42 | 5,842,352 |
| 2018-02-12 | $44.66 | $45.20 | $44.10 | $44.84 | $42.41 | 7,877,372 |
| 2018-02-09 | $45.02 | $45.34 | $43.61 | $44.08 | $41.69 | 9,562,286 |
| 2018-02-08 | $46.29 | $46.50 | $44.54 | $44.55 | $42.14 | 6,415,751 |
| 2018-02-07 | $46.00 | $47.43 | $45.87 | $46.29 | $43.78 | 8,490,294 |
| 2018-02-06 | $43.94 | $46.31 | $43.41 | $46.11 | $43.61 | 8,090,003 |
| 2018-02-05 | $45.74 | $46.87 | $44.40 | $44.74 | $42.31 | 6,825,594 |
| 2018-02-02 | $47.59 | $47.70 | $46.18 | $46.37 | $43.86 | 7,539,446 |
| 2018-02-01 | $48.46 | $49.28 | $47.81 | $48.08 | $45.47 | 6,064,950 |
| 2018-01-31 | $50.51 | $51.24 | $48.38 | $49.05 | $46.39 | 10,226,741 |
| 2018-01-30 | $47.79 | $48.72 | $47.14 | $48.53 | $45.90 | 8,791,591 |
| 2018-01-29 | $50.07 | $50.25 | $48.18 | $48.32 | $45.70 | 9,306,294 |
| 2018-01-26 | $50.68 | $51.01 | $50.04 | $50.35 | $47.62 | 4,931,936 |
| 2018-01-25 | $51.91 | $51.95 | $49.83 | $50.35 | $47.62 | 7,390,686 |
| 2018-01-24 | $52.40 | $52.74 | $51.41 | $51.85 | $49.04 | 3,282,096 |
| 2018-01-23 | $52.52 | $52.63 | $51.77 | $52.38 | $49.54 | 3,857,160 |
| 2018-01-22 | $51.73 | $52.41 | $51.13 | $52.37 | $49.53 | 4,540,620 |
| 2018-01-19 | $51.21 | $51.52 | $50.69 | $51.48 | $48.69 | 3,478,603 |
| 2018-01-18 | $52.26 | $52.45 | $50.85 | $50.94 | $48.18 | 3,881,460 |
| 2018-01-17 | $51.22 | $52.16 | $51.04 | $52.10 | $49.28 | 2,932,461 |
| 2018-01-16 | $52.00 | $52.06 | $50.81 | $50.83 | $48.07 | 2,291,889 |
| 2018-01-12 | $52.24 | $52.37 | $51.71 | $51.91 | $49.10 | 1,757,941 |
| 2018-01-11 | $51.45 | $52.29 | $51.31 | $52.04 | $49.22 | 4,149,393 |
| 2018-01-10 | $52.59 | $52.59 | $50.84 | $50.97 | $48.21 | 4,564,135 |
| 2018-01-09 | $53.00 | $53.24 | $52.35 | $52.83 | $49.97 | 3,457,339 |
| 2018-01-08 | $52.66 | $53.19 | $52.52 | $52.87 | $50.00 | 3,287,336 |
| 2018-01-05 | $52.40 | $52.51 | $51.94 | $52.49 | $49.64 | 2,700,285 |
| 2018-01-04 | $53.08 | $53.32 | $51.68 | $52.07 | $49.25 | 3,019,988 |
| 2018-01-03 | $51.28 | $52.98 | $51.28 | $52.86 | $49.99 | 4,072,760 |
| 2018-01-02 | $51.37 | $51.47 | $50.40 | $51.06 | $48.29 | 3,331,409 |
| 2017-12-29 | $51.52 | $51.83 | $51.00 | $51.07 | $48.30 | 1,882,296 |
| 2017-12-28 | $51.09 | $51.38 | $50.99 | $51.34 | $48.56 | 1,418,148 |
| 2017-12-27 | $51.01 | $51.32 | $50.88 | $51.02 | $48.25 | 2,477,838 |
| 2017-12-26 | $50.86 | $51.05 | $50.79 | $50.97 | $48.21 | 1,176,838 |
| 2017-12-22 | $51.04 | $51.30 | $50.80 | $50.83 | $48.07 | 2,358,567 |
| 2017-12-21 | $50.82 | $51.22 | $50.74 | $50.93 | $48.17 | 2,660,535 |
| 2017-12-20 | $50.98 | $51.25 | $50.54 | $50.78 | $48.03 | 3,936,664 |
| 2017-12-19 | $51.58 | $51.79 | $50.76 | $50.80 | $48.05 | 3,099,584 |
| 2017-12-18 | $51.11 | $51.62 | $51.06 | $51.45 | $48.66 | 2,883,835 |
| 2017-12-15 | $50.48 | $50.81 | $50.33 | $50.58 | $47.84 | 5,622,241 |
| 2017-12-14 | $50.06 | $50.86 | $49.85 | $50.34 | $47.61 | 3,676,375 |
| 2017-12-13 | $50.21 | $50.34 | $49.79 | $49.81 | $47.11 | 3,664,203 |
| 2017-12-12 | $49.96 | $50.88 | $49.85 | $50.00 | $47.29 | 3,752,289 |
| 2017-12-11 | $50.81 | $50.98 | $50.25 | $50.47 | $47.73 | 3,453,624 |
| 2017-12-08 | $49.85 | $50.94 | $49.85 | $50.78 | $48.03 | 3,098,144 |
| 2017-12-07 | $49.65 | $50.76 | $49.41 | $50.16 | $47.44 | 3,926,322 |
| 2017-12-06 | $50.02 | $50.56 | $49.62 | $49.71 | $47.02 | 4,999,094 |
| 2017-12-05 | $49.65 | $50.80 | $49.25 | $50.24 | $47.52 | 4,391,107 |
| 2017-12-04 | $51.37 | $51.47 | $50.53 | $50.58 | $47.84 | 4,120,987 |
| 2017-12-01 | $50.95 | $51.21 | $49.17 | $50.43 | $47.70 | 4,203,722 |
| 2017-11-30 | $50.73 | $51.53 | $50.54 | $51.00 | $48.24 | 4,194,176 |
| 2017-11-29 | $50.11 | $50.95 | $49.79 | $50.66 | $47.80 | 4,073,728 |
| 2017-11-28 | $49.54 | $50.14 | $49.26 | $50.11 | $47.28 | 5,150,144 |
| 2017-11-27 | $50.00 | $50.00 | $49.39 | $49.47 | $46.67 | 3,744,691 |
| 2017-11-24 | $49.62 | $50.06 | $49.56 | $50.00 | $47.17 | 1,366,385 |
| 2017-11-22 | $49.30 | $49.67 | $49.00 | $49.58 | $46.78 | 4,018,649 |
| 2017-11-21 | $48.74 | $49.54 | $48.63 | $49.35 | $46.56 | 5,487,142 |
| 2017-11-20 | $48.21 | $48.57 | $47.99 | $48.20 | $45.48 | 4,175,360 |
| 2017-11-17 | $47.43 | $48.31 | $47.41 | $48.13 | $45.41 | 3,011,998 |
| 2017-11-16 | $47.58 | $47.90 | $47.38 | $47.52 | $44.83 | 4,211,120 |
| 2017-11-15 | $47.47 | $47.80 | $46.93 | $47.53 | $44.84 | 3,457,144 |
| 2017-11-14 | $46.86 | $47.91 | $46.57 | $47.64 | $44.95 | 4,560,770 |
| 2017-11-13 | $45.92 | $47.29 | $45.81 | $47.09 | $44.43 | 5,757,739 |
| 2017-11-10 | $46.80 | $46.80 | $45.53 | $46.00 | $43.40 | 8,241,392 |
| 2017-11-09 | $44.60 | $46.78 | $44.31 | $45.99 | $43.39 | 9,887,104 |
| 2017-11-08 | $44.74 | $45.78 | $44.63 | $45.41 | $42.84 | 5,705,536 |
| 2017-11-07 | $44.96 | $45.50 | $44.79 | $44.95 | $42.41 | 3,751,734 |
| 2017-11-06 | $44.45 | $44.99 | $44.27 | $44.84 | $42.31 | 3,484,286 |
| 2017-11-03 | $44.59 | $44.91 | $44.31 | $44.32 | $41.82 | 3,547,696 |
| 2017-11-02 | $44.75 | $44.87 | $43.10 | $44.63 | $42.11 | 6,183,406 |
| 2017-11-01 | $44.46 | $44.92 | $44.37 | $44.73 | $42.20 | 3,337,429 |
| 2017-10-31 | $44.35 | $44.57 | $44.11 | $44.21 | $41.71 | 4,210,532 |
| 2017-10-30 | $44.22 | $44.58 | $43.73 | $44.31 | $41.81 | 3,813,054 |
| 2017-10-27 | $44.02 | $44.40 | $43.71 | $44.30 | $41.80 | 2,482,445 |
| 2017-10-26 | $43.60 | $44.06 | $43.32 | $44.00 | $41.51 | 3,049,675 |
| 2017-10-25 | $43.65 | $43.82 | $42.92 | $43.25 | $40.81 | 3,141,066 |
| 2017-10-24 | $43.07 | $43.45 | $42.88 | $43.32 | $40.87 | 3,764,088 |
| 2017-10-23 | $43.05 | $43.47 | $42.83 | $42.87 | $40.45 | 3,925,023 |
| 2017-10-20 | $42.70 | $43.04 | $42.62 | $42.67 | $40.26 | 3,630,794 |
| 2017-10-19 | $41.40 | $42.59 | $41.25 | $42.53 | $40.13 | 4,074,821 |
| 2017-10-18 | $41.49 | $41.60 | $41.07 | $41.51 | $39.16 | 3,622,129 |
| 2017-10-17 | $41.38 | $41.64 | $40.99 | $41.49 | $39.15 | 2,975,587 |
| 2017-10-16 | $41.50 | $41.61 | $41.25 | $41.37 | $39.03 | 1,818,607 |
| 2017-10-13 | $41.35 | $41.51 | $41.25 | $41.34 | $39.00 | 2,126,219 |
| 2017-10-12 | $41.36 | $41.54 | $41.26 | $41.28 | $38.95 | 2,845,251 |
| 2017-10-11 | $41.25 | $41.57 | $41.16 | $41.48 | $39.14 | 2,003,514 |
| 2017-10-10 | $41.36 | $41.51 | $40.81 | $41.28 | $38.95 | 2,726,131 |
| 2017-10-09 | $41.08 | $41.45 | $40.96 | $41.23 | $38.90 | 3,526,931 |
| 2017-10-06 | $40.71 | $41.30 | $40.65 | $41.08 | $38.76 | 4,128,195 |
| 2017-10-05 | $40.81 | $41.06 | $40.52 | $40.62 | $38.32 | 3,592,578 |
| 2017-10-04 | $40.35 | $40.86 | $40.15 | $40.84 | $38.53 | 3,929,661 |
| 2017-10-03 | $40.14 | $40.64 | $39.84 | $40.27 | $37.99 | 7,435,317 |
| 2017-10-02 | $40.37 | $40.37 | $39.70 | $39.98 | $37.72 | 6,194,692 |
| 2017-09-29 | $39.29 | $40.01 | $39.10 | $39.93 | $37.67 | 9,006,712 |
| 2017-09-28 | $38.10 | $39.01 | $38.02 | $38.98 | $36.78 | 9,551,235 |
| 2017-09-27 | $37.68 | $38.22 | $37.33 | $38.15 | $35.99 | 7,977,346 |
| 2017-09-26 | $37.20 | $37.61 | $37.17 | $37.44 | $35.32 | 3,680,515 |
| 2017-09-25 | $36.70 | $37.15 | $36.56 | $37.08 | $34.98 | 3,019,230 |
| 2017-09-22 | $36.88 | $37.13 | $36.72 | $36.90 | $34.81 | 3,185,131 |
| 2017-09-21 | $37.04 | $37.15 | $36.69 | $36.86 | $34.78 | 2,623,311 |
| 2017-09-20 | $37.56 | $37.61 | $36.79 | $37.05 | $34.96 | 3,828,441 |
| 2017-09-19 | $37.42 | $37.78 | $37.37 | $37.57 | $35.45 | 4,210,712 |
| 2017-09-18 | $37.21 | $37.63 | $37.15 | $37.49 | $35.37 | 4,463,341 |
| 2017-09-15 | $37.23 | $37.38 | $36.89 | $37.17 | $35.07 | 5,434,850 |
| 2017-09-14 | $36.92 | $37.48 | $36.63 | $37.33 | $35.22 | 5,927,377 |
| 2017-09-13 | $37.65 | $37.68 | $36.39 | $37.16 | $35.06 | 7,729,940 |
| 2017-09-12 | $37.00 | $37.78 | $36.90 | $37.74 | $35.61 | 4,647,003 |
| 2017-09-11 | $36.42 | $37.09 | $36.20 | $36.93 | $34.84 | 4,813,735 |
| 2017-09-08 | $35.92 | $36.48 | $35.75 | $36.25 | $34.20 | 3,738,928 |
| 2017-09-07 | $36.23 | $36.23 | $35.82 | $35.97 | $33.94 | 3,539,274 |
| 2017-09-06 | $35.78 | $36.12 | $35.43 | $36.10 | $34.06 | 4,392,705 |
| 2017-09-05 | $36.18 | $36.27 | $35.29 | $35.71 | $33.69 | 2,549,964 |
| 2017-09-01 | $36.26 | $36.47 | $36.09 | $36.24 | $34.19 | 1,596,760 |
| 2017-08-31 | $35.57 | $36.23 | $35.48 | $36.15 | $34.11 | 3,529,848 |
| 2017-08-30 | $35.27 | $35.66 | $35.04 | $35.44 | $33.44 | 2,878,307 |
| 2017-08-29 | $35.01 | $35.50 | $34.95 | $35.28 | $33.29 | 3,194,156 |
| 2017-08-28 | $35.81 | $35.95 | $35.18 | $35.31 | $33.31 | 3,207,526 |
| 2017-08-25 | $35.60 | $35.95 | $35.40 | $35.78 | $33.76 | 2,893,875 |
| 2017-08-24 | $35.57 | $35.69 | $35.34 | $35.38 | $33.38 | 3,138,817 |
| 2017-08-23 | $35.45 | $35.74 | $35.18 | $35.44 | $33.44 | 3,302,190 |
| 2017-08-22 | $35.73 | $35.82 | $35.30 | $35.57 | $33.56 | 2,679,509 |
| 2017-08-21 | $35.66 | $35.97 | $35.50 | $35.78 | $33.76 | 1,833,810 |
| 2017-08-18 | $35.85 | $36.00 | $35.63 | $35.69 | $33.67 | 2,601,186 |
| 2017-08-17 | $36.74 | $36.89 | $36.04 | $36.05 | $34.01 | 2,211,084 |
| 2017-08-16 | $36.88 | $36.98 | $36.55 | $36.83 | $34.75 | 1,591,625 |
| 2017-08-15 | $36.65 | $36.99 | $36.35 | $36.78 | $34.70 | 2,673,712 |
| 2017-08-14 | $36.30 | $36.80 | $36.13 | $36.62 | $34.55 | 2,060,448 |
| 2017-08-11 | $35.83 | $36.20 | $35.67 | $36.09 | $34.05 | 1,877,758 |
| 2017-08-10 | $36.19 | $36.30 | $35.87 | $35.89 | $33.86 | 2,462,444 |
| 2017-08-09 | $36.22 | $36.55 | $36.00 | $36.37 | $34.31 | 3,946,862 |
| 2017-08-08 | $36.40 | $36.55 | $36.13 | $36.25 | $34.20 | 3,860,419 |
| 2017-08-07 | $36.55 | $36.64 | $36.27 | $36.41 | $34.35 | 2,803,172 |
| 2017-08-04 | $36.44 | $36.76 | $36.38 | $36.59 | $34.43 | 2,344,699 |
| 2017-08-03 | $36.35 | $36.41 | $35.82 | $36.33 | $34.18 | 4,968,774 |
| 2017-08-02 | $36.20 | $36.58 | $35.88 | $36.45 | $34.30 | 4,164,378 |
| 2017-08-01 | $35.76 | $36.26 | $35.54 | $36.08 | $33.95 | 3,508,451 |
| 2017-07-31 | $35.93 | $36.16 | $35.45 | $35.69 | $33.58 | 3,882,294 |
| 2017-07-28 | $36.07 | $36.28 | $35.47 | $35.85 | $33.73 | 3,583,199 |
| 2017-07-27 | $36.37 | $36.43 | $35.96 | $36.07 | $33.94 | 4,714,725 |
| 2017-07-26 | $36.77 | $36.77 | $35.55 | $36.29 | $34.15 | 4,900,796 |
| 2017-07-25 | $36.65 | $37.19 | $36.52 | $37.00 | $34.81 | 4,522,320 |
| 2017-07-24 | $36.53 | $36.64 | $36.24 | $36.56 | $34.40 | 2,113,773 |
| 2017-07-21 | $36.30 | $37.06 | $36.30 | $36.61 | $34.45 | 2,630,477 |
| 2017-07-20 | $36.63 | $36.67 | $36.02 | $36.33 | $34.18 | 3,087,708 |
| 2017-07-19 | $36.49 | $36.85 | $36.35 | $36.64 | $34.47 | 2,613,891 |
| 2017-07-18 | $36.58 | $36.75 | $35.91 | $36.41 | $34.26 | 4,020,719 |
| 2017-07-17 | $36.76 | $37.07 | $36.59 | $36.68 | $34.51 | 1,886,870 |
| 2017-07-14 | $36.58 | $37.05 | $36.55 | $36.70 | $34.53 | 2,352,566 |
| 2017-07-13 | $36.68 | $36.98 | $36.40 | $36.50 | $34.34 | 3,770,423 |
| 2017-07-12 | $37.26 | $37.44 | $36.20 | $36.58 | $34.42 | 4,589,765 |
| 2017-07-11 | $36.90 | $37.07 | $36.35 | $36.98 | $34.79 | 7,932,554 |
| 2017-07-10 | $35.89 | $37.43 | $35.76 | $37.17 | $34.97 | 15,450,225 |
| 2017-07-07 | $34.62 | $36.05 | $34.62 | $35.79 | $33.67 | 7,246,896 |
| 2017-07-06 | $34.54 | $34.62 | $34.31 | $34.49 | $32.45 | 6,046,877 |
| 2017-07-05 | $34.43 | $34.67 | $34.06 | $34.63 | $32.58 | 2,741,728 |
| 2017-07-03 | $34.90 | $34.90 | $34.34 | $34.36 | $32.33 | 1,268,496 |
| 2017-06-30 | $33.98 | $34.88 | $33.98 | $34.57 | $32.53 | 3,949,261 |
| 2017-06-29 | $34.21 | $34.21 | $33.58 | $33.79 | $31.79 | 2,929,703 |
| 2017-06-28 | $34.02 | $34.54 | $33.75 | $34.27 | $32.24 | 3,426,334 |
| 2017-06-27 | $33.95 | $34.24 | $33.65 | $33.77 | $31.77 | 2,528,827 |
| 2017-06-26 | $33.93 | $34.02 | $33.75 | $33.95 | $31.94 | 1,409,860 |
| 2017-06-23 | $33.78 | $34.14 | $33.52 | $33.88 | $31.88 | 3,576,090 |
| 2017-06-22 | $33.77 | $33.82 | $33.46 | $33.47 | $31.49 | 2,026,839 |
| 2017-06-21 | $33.77 | $34.30 | $33.51 | $33.97 | $31.96 | 3,144,098 |
| 2017-06-20 | $34.62 | $34.84 | $34.07 | $34.17 | $32.15 | 4,680,918 |
| 2017-06-19 | $33.74 | $34.05 | $33.62 | $33.85 | $31.85 | 2,902,682 |
| 2017-06-16 | $33.71 | $33.74 | $33.27 | $33.65 | $31.66 | 3,896,671 |
| 2017-06-15 | $34.12 | $34.39 | $33.74 | $33.82 | $31.82 | 5,595,695 |
| 2017-06-14 | $34.10 | $34.94 | $33.84 | $34.37 | $32.34 | 6,312,400 |
| 2017-06-13 | $33.45 | $34.19 | $33.31 | $33.98 | $31.97 | 3,603,447 |
| 2017-06-12 | $33.58 | $33.95 | $33.33 | $33.39 | $31.42 | 2,832,756 |
| 2017-06-09 | $33.62 | $33.82 | $33.25 | $33.62 | $31.63 | 3,401,551 |
| 2017-06-08 | $33.67 | $33.96 | $33.41 | $33.54 | $31.56 | 4,582,092 |
| 2017-06-07 | $33.21 | $33.90 | $33.19 | $33.70 | $31.71 | 8,315,242 |
| 2017-06-06 | $33.10 | $33.34 | $32.89 | $33.21 | $31.25 | 3,131,594 |
| 2017-06-05 | $33.75 | $33.88 | $33.16 | $33.29 | $31.32 | 3,325,033 |
| 2017-06-02 | $33.10 | $33.90 | $33.09 | $33.79 | $31.79 | 3,009,281 |
| 2017-06-01 | $32.76 | $33.11 | $32.54 | $33.10 | $31.14 | 3,137,186 |
| 2017-05-31 | $33.10 | $33.13 | $32.47 | $32.69 | $30.76 | 3,056,353 |
| 2017-05-30 | $33.06 | $33.14 | $32.65 | $32.93 | $30.98 | 2,025,231 |
| 2017-05-26 | $33.17 | $33.28 | $33.02 | $33.11 | $31.15 | 2,341,346 |
| 2017-05-25 | $33.72 | $33.76 | $33.02 | $33.22 | $31.26 | 2,547,654 |
| 2017-05-24 | $33.27 | $33.61 | $32.99 | $33.60 | $31.61 | 2,865,424 |
| 2017-05-23 | $34.10 | $34.39 | $33.27 | $33.37 | $31.40 | 3,311,660 |
| 2017-05-22 | $33.89 | $34.08 | $33.70 | $33.91 | $31.91 | 3,272,096 |
| 2017-05-19 | $33.35 | $33.94 | $33.25 | $33.79 | $31.79 | 2,377,385 |
| 2017-05-18 | $32.86 | $33.35 | $32.56 | $33.25 | $31.28 | 1,984,086 |
| 2017-05-17 | $33.20 | $33.52 | $32.85 | $32.86 | $30.92 | 2,948,583 |
| 2017-05-16 | $33.61 | $33.62 | $33.19 | $33.56 | $31.58 | 2,280,417 |
| 2017-05-15 | $33.15 | $33.59 | $33.06 | $33.45 | $31.47 | 5,883,483 |
| 2017-05-12 | $33.24 | $33.26 | $32.97 | $33.07 | $31.12 | 1,455,200 |
| 2017-05-11 | $33.09 | $33.34 | $32.84 | $33.25 | $31.28 | 2,529,722 |
| 2017-05-10 | $33.14 | $33.40 | $33.02 | $33.16 | $31.20 | 2,368,722 |
| 2017-05-09 | $32.73 | $33.29 | $32.64 | $33.21 | $31.25 | 3,118,372 |
| 2017-05-08 | $32.50 | $32.83 | $32.46 | $32.66 | $30.73 | 2,012,683 |
| 2017-05-05 | $32.64 | $32.68 | $32.33 | $32.60 | $30.67 | 2,954,683 |
| 2017-05-04 | $32.36 | $32.65 | $32.36 | $32.51 | $30.59 | 2,439,613 |
| 2017-05-03 | $32.19 | $32.63 | $32.19 | $32.38 | $30.47 | 5,227,754 |
| 2017-05-02 | $32.76 | $32.82 | $32.24 | $32.28 | $30.28 | 4,292,500 |
| 2017-05-01 | $33.01 | $33.18 | $32.65 | $32.75 | $30.72 | 3,109,680 |
| 2017-04-28 | $33.18 | $33.25 | $32.47 | $32.89 | $30.85 | 3,267,571 |
| 2017-04-27 | $33.04 | $33.35 | $32.80 | $33.25 | $31.19 | 3,389,945 |
| 2017-04-26 | $32.64 | $33.19 | $32.40 | $32.99 | $30.94 | 5,154,091 |
| 2017-04-25 | $32.85 | $32.88 | $31.98 | $32.65 | $30.63 | 7,417,470 |
| 2017-04-24 | $33.27 | $33.31 | $32.53 | $33.05 | $31.00 | 5,242,004 |
| 2017-04-21 | $33.05 | $33.27 | $32.62 | $32.87 | $30.83 | 6,532,035 |
| 2017-04-20 | $33.76 | $34.34 | $32.68 | $33.10 | $31.05 | 9,944,641 |
| 2017-04-19 | $34.39 | $34.54 | $33.85 | $33.95 | $31.85 | 5,039,081 |
| 2017-04-18 | $33.99 | $34.42 | $33.80 | $34.28 | $32.15 | 4,048,905 |
| 2017-04-17 | $33.81 | $34.23 | $33.77 | $34.16 | $32.04 | 4,346,263 |
| 2017-04-13 | $33.45 | $33.88 | $33.40 | $33.69 | $31.60 | 3,440,571 |
| 2017-04-12 | $33.70 | $33.72 | $33.31 | $33.44 | $31.37 | 2,165,541 |
| 2017-04-11 | $33.21 | $33.75 | $33.08 | $33.74 | $31.65 | 3,367,221 |
| 2017-04-10 | $33.12 | $33.61 | $33.04 | $33.19 | $31.13 | 2,193,100 |
| 2017-04-07 | $33.25 | $33.35 | $33.06 | $33.12 | $31.07 | 2,001,084 |
| 2017-04-06 | $33.20 | $33.46 | $33.07 | $33.29 | $31.23 | 2,568,276 |
| 2017-04-05 | $33.45 | $33.89 | $33.20 | $33.23 | $31.17 | 4,097,280 |
| 2017-04-04 | $33.24 | $33.39 | $33.13 | $33.29 | $31.23 | 2,532,275 |
| 2017-04-03 | $33.39 | $33.55 | $33.18 | $33.37 | $31.30 | 4,067,968 |
| 2017-03-31 | $33.40 | $33.49 | $33.24 | $33.31 | $31.24 | 2,294,689 |
| 2017-03-30 | $33.37 | $33.59 | $33.10 | $33.43 | $31.36 | 2,392,015 |
| 2017-03-29 | $33.19 | $33.48 | $33.01 | $33.37 | $31.30 | 3,229,160 |
| 2017-03-28 | $32.94 | $33.42 | $32.94 | $33.27 | $31.21 | 3,393,378 |
| 2017-03-27 | $32.77 | $33.22 | $32.67 | $33.05 | $31.00 | 3,643,009 |
| 2017-03-24 | $33.42 | $33.56 | $33.12 | $33.22 | $31.16 | 3,298,743 |
| 2017-03-23 | $33.04 | $33.50 | $32.91 | $33.25 | $31.19 | 3,534,700 |
| 2017-03-22 | $33.20 | $33.20 | $32.63 | $32.98 | $30.94 | 3,942,463 |
| 2017-03-21 | $33.65 | $33.65 | $32.82 | $33.16 | $31.10 | 4,443,937 |
| 2017-03-20 | $33.62 | $33.68 | $33.39 | $33.54 | $31.46 | 2,334,360 |
| 2017-03-17 | $33.82 | $33.93 | $33.53 | $33.66 | $31.57 | 4,392,975 |
| 2017-03-16 | $33.36 | $34.06 | $33.24 | $33.85 | $31.75 | 5,062,295 |
| 2017-03-15 | $33.18 | $33.47 | $32.69 | $33.27 | $31.21 | 3,115,640 |
| 2017-03-14 | $33.07 | $33.16 | $32.53 | $32.90 | $30.86 | 2,580,087 |
| 2017-03-13 | $33.60 | $33.69 | $33.14 | $33.18 | $31.12 | 4,662,501 |
| 2017-03-10 | $33.38 | $33.89 | $33.31 | $33.57 | $31.49 | 5,293,832 |
| 2017-03-09 | $33.29 | $33.63 | $32.69 | $33.05 | $31.00 | 4,185,177 |
| 2017-03-08 | $32.88 | $33.43 | $32.78 | $33.30 | $31.24 | 3,881,187 |
| 2017-03-07 | $32.48 | $33.07 | $32.31 | $32.85 | $30.81 | 5,767,228 |
| 2017-03-06 | $32.31 | $32.51 | $32.18 | $32.41 | $30.40 | 3,170,752 |
| 2017-03-03 | $32.39 | $32.60 | $31.91 | $32.55 | $30.53 | 4,309,144 |
| 2017-03-02 | $32.60 | $32.82 | $32.32 | $32.51 | $30.49 | 4,019,060 |
| 2017-03-01 | $32.23 | $32.89 | $32.21 | $32.60 | $30.58 | 4,863,911 |
| 2017-02-28 | $31.94 | $32.17 | $31.74 | $32.00 | $30.02 | 4,647,997 |
| 2017-02-27 | $31.39 | $32.05 | $31.27 | $32.03 | $30.04 | 5,416,350 |
| 2017-02-24 | $30.86 | $31.40 | $30.61 | $31.39 | $29.44 | 5,569,554 |
| 2017-02-23 | $31.10 | $31.21 | $30.71 | $30.98 | $29.06 | 3,756,560 |
| 2017-02-22 | $31.39 | $31.45 | $30.81 | $31.00 | $29.08 | 4,162,114 |
| 2017-02-21 | $30.60 | $30.98 | $30.51 | $30.90 | $28.98 | 3,336,698 |
| 2017-02-17 | $30.34 | $30.51 | $30.10 | $30.49 | $28.60 | 2,349,455 |
| 2017-02-16 | $30.76 | $30.90 | $30.37 | $30.43 | $28.54 | 2,858,949 |
| 2017-02-15 | $30.11 | $30.92 | $29.99 | $30.76 | $28.85 | 4,986,699 |
| 2017-02-14 | $30.20 | $30.45 | $29.95 | $30.11 | $28.24 | 4,911,527 |
| 2017-02-13 | $31.00 | $31.05 | $30.37 | $30.42 | $28.53 | 3,376,294 |
| 2017-02-10 | $30.20 | $30.96 | $30.15 | $30.82 | $28.91 | 4,099,575 |
| 2017-02-09 | $29.87 | $30.19 | $29.54 | $30.12 | $28.25 | 3,483,012 |
| 2017-02-08 | $29.46 | $29.93 | $29.37 | $29.89 | $28.04 | 3,697,567 |
| 2017-02-07 | $29.63 | $29.69 | $29.29 | $29.42 | $27.60 | 4,036,778 |
| 2017-02-06 | $29.86 | $29.99 | $29.47 | $29.49 | $27.66 | 4,324,313 |
| 2017-02-03 | $30.10 | $30.22 | $29.78 | $29.89 | $28.04 | 3,184,406 |
| 2017-02-02 | $29.82 | $30.14 | $29.62 | $29.88 | $28.03 | 5,309,857 |
| 2017-02-01 | $30.00 | $30.11 | $29.50 | $29.68 | $27.84 | 6,006,651 |
| 2017-01-31 | $30.61 | $30.63 | $29.78 | $29.91 | $27.96 | 7,352,020 |
| 2017-01-30 | $30.86 | $30.86 | $30.23 | $30.71 | $28.71 | 4,935,776 |
| 2017-01-27 | $31.44 | $31.48 | $30.83 | $30.94 | $28.92 | 4,262,606 |
| 2017-01-26 | $31.47 | $31.90 | $31.17 | $31.35 | $29.31 | 7,853,058 |
| 2017-01-25 | $30.91 | $31.66 | $30.70 | $31.37 | $29.33 | 7,794,544 |
| 2017-01-24 | $29.86 | $30.83 | $29.51 | $30.64 | $28.64 | 11,197,406 |
| 2017-01-23 | $28.40 | $28.86 | $28.33 | $28.74 | $26.87 | 6,132,649 |
| 2017-01-20 | $28.08 | $28.38 | $28.03 | $28.31 | $26.47 | 4,869,433 |
| 2017-01-19 | $28.53 | $28.82 | $27.97 | $28.01 | $26.19 | 4,121,772 |
| 2017-01-18 | $28.56 | $28.68 | $28.37 | $28.50 | $26.64 | 2,951,695 |
| 2017-01-17 | $28.40 | $28.76 | $28.25 | $28.57 | $26.71 | 3,700,544 |
| 2017-01-13 | $28.61 | $28.80 | $28.42 | $28.50 | $26.64 | 2,360,878 |
| 2017-01-12 | $28.51 | $28.75 | $27.98 | $28.69 | $26.82 | 4,171,784 |
| 2017-01-11 | $28.10 | $28.72 | $27.97 | $28.61 | $26.75 | 5,440,210 |
| 2017-01-10 | $28.14 | $28.38 | $27.88 | $28.15 | $26.32 | 3,319,904 |
| 2017-01-09 | $27.80 | $28.15 | $27.61 | $27.96 | $26.14 | 4,461,020 |
| 2017-01-06 | $28.21 | $28.43 | $27.80 | $27.85 | $26.04 | 5,339,700 |
| 2017-01-05 | $28.09 | $28.38 | $28.08 | $28.35 | $26.50 | 3,815,940 |
| 2017-01-04 | $27.75 | $28.47 | $27.63 | $28.23 | $26.39 | 7,423,323 |
| 2017-01-03 | $27.71 | $27.80 | $27.21 | $27.56 | $25.76 | 3,225,385 |
| 2016-12-30 | $27.61 | $27.72 | $27.22 | $27.33 | $25.55 | 3,136,863 |
| 2016-12-29 | $27.63 | $27.90 | $27.45 | $27.53 | $25.74 | 1,852,491 |
| 2016-12-28 | $28.00 | $28.03 | $27.48 | $27.61 | $25.81 | 2,030,571 |
| 2016-12-27 | $27.65 | $28.00 | $27.56 | $27.93 | $26.11 | 2,320,499 |
| 2016-12-23 | $27.87 | $27.92 | $27.48 | $27.56 | $25.76 | 2,373,037 |
| 2016-12-22 | $28.15 | $28.23 | $27.70 | $27.76 | $25.95 | 3,168,673 |
| 2016-12-21 | $28.02 | $28.42 | $28.02 | $28.15 | $26.32 | 2,665,371 |
| 2016-12-20 | $28.05 | $28.37 | $28.01 | $28.07 | $26.24 | 3,986,631 |
| 2016-12-19 | $28.22 | $28.74 | $27.93 | $28.02 | $26.19 | 5,765,069 |
| 2016-12-16 | $27.99 | $28.27 | $27.41 | $28.04 | $26.21 | 11,500,701 |
| 2016-12-15 | $28.50 | $28.99 | $27.81 | $27.89 | $26.07 | 6,004,782 |
| 2016-12-14 | $29.32 | $29.39 | $28.42 | $28.48 | $26.62 | 6,875,590 |
| 2016-12-13 | $29.50 | $29.57 | $29.05 | $29.25 | $27.34 | 3,770,743 |
| 2016-12-12 | $28.72 | $29.25 | $28.65 | $29.15 | $27.25 | 4,765,276 |
| 2016-12-09 | $29.46 | $29.46 | $28.51 | $28.86 | $26.98 | 4,671,222 |
| 2016-12-08 | $28.77 | $29.70 | $28.77 | $29.49 | $27.57 | 4,741,107 |
| 2016-12-07 | $28.02 | $28.82 | $27.96 | $28.78 | $26.91 | 3,764,767 |
| 2016-12-06 | $27.88 | $28.05 | $27.53 | $28.05 | $26.22 | 4,543,624 |
| 2016-12-05 | $27.46 | $27.78 | $27.18 | $27.51 | $25.72 | 5,325,565 |
| 2016-12-02 | $27.25 | $27.48 | $27.15 | $27.28 | $25.50 | 4,258,152 |
| 2016-12-01 | $27.73 | $27.82 | $27.21 | $27.31 | $25.53 | 5,117,883 |
| 2016-11-30 | $28.85 | $28.89 | $27.69 | $27.72 | $25.91 | 7,376,317 |
| 2016-11-29 | $28.55 | $29.07 | $28.49 | $28.84 | $26.96 | 3,425,714 |
| 2016-11-28 | $28.75 | $28.75 | $28.32 | $28.49 | $26.63 | 3,167,255 |
| 2016-11-25 | $28.87 | $29.03 | $28.78 | $28.88 | $27.00 | 1,048,838 |
| 2016-11-23 | $28.53 | $28.92 | $28.43 | $28.81 | $26.93 | 2,338,391 |
| 2016-11-22 | $28.96 | $29.03 | $28.58 | $28.72 | $26.76 | 2,942,774 |
| 2016-11-21 | $28.64 | $28.95 | $28.43 | $28.91 | $26.93 | 4,262,821 |
| 2016-11-18 | $28.56 | $28.84 | $28.46 | $28.54 | $26.59 | 3,667,390 |
| 2016-11-17 | $28.27 | $28.99 | $28.23 | $28.57 | $26.62 | 4,667,825 |
| 2016-11-16 | $28.21 | $28.26 | $27.70 | $27.79 | $25.89 | 3,996,158 |
| 2016-11-15 | $28.23 | $28.87 | $27.72 | $28.31 | $26.37 | 7,139,585 |
| 2016-11-14 | $27.50 | $27.98 | $27.31 | $27.97 | $26.06 | 5,744,403 |
| 2016-11-11 | $27.45 | $28.00 | $27.28 | $27.33 | $25.46 | 7,925,176 |
| 2016-11-10 | $27.62 | $28.14 | $27.19 | $27.52 | $25.64 | 13,933,224 |
| 2016-11-09 | $27.18 | $27.82 | $26.69 | $27.54 | $25.66 | 9,241,679 |
| 2016-11-08 | $27.80 | $28.22 | $27.18 | $27.77 | $25.87 | 12,852,136 |
| 2016-11-07 | $29.28 | $29.44 | $29.00 | $29.37 | $27.36 | 5,300,669 |
| 2016-11-04 | $28.32 | $29.36 | $28.20 | $28.75 | $26.78 | 6,098,260 |
| 2016-11-03 | $28.71 | $28.79 | $28.27 | $28.29 | $26.36 | 3,992,782 |
| 2016-11-02 | $28.65 | $28.85 | $28.32 | $28.61 | $26.65 | 2,741,545 |
| 2016-11-01 | $28.83 | $29.06 | $28.39 | $28.66 | $26.70 | 2,565,314 |
| 2016-10-31 | $28.73 | $29.02 | $28.67 | $28.83 | $26.86 | 2,708,678 |
| 2016-10-28 | $28.11 | $28.87 | $28.08 | $28.64 | $26.68 | 3,198,837 |
| 2016-10-27 | $28.67 | $28.76 | $27.78 | $28.06 | $26.14 | 5,865,011 |
| 2016-10-26 | $28.72 | $28.86 | $28.46 | $28.58 | $26.63 | 4,861,224 |
| 2016-10-25 | $29.10 | $29.10 | $28.60 | $28.81 | $26.84 | 3,804,621 |
| 2016-10-24 | $29.28 | $29.50 | $29.22 | $29.29 | $27.29 | 3,031,392 |
| 2016-10-21 | $29.12 | $29.28 | $28.99 | $29.08 | $27.09 | 4,166,436 |
| 2016-10-20 | $29.52 | $29.54 | $29.01 | $29.37 | $27.36 | 5,190,969 |
| 2016-10-19 | $29.53 | $29.77 | $29.18 | $29.73 | $27.70 | 4,265,212 |
| 2016-10-18 | $29.10 | $29.54 | $28.89 | $29.40 | $27.39 | 3,438,538 |
| 2016-10-17 | $28.92 | $29.23 | $28.68 | $28.80 | $26.83 | 4,226,897 |
| 2016-10-14 | $29.02 | $29.30 | $28.77 | $28.88 | $26.91 | 4,698,016 |
| 2016-10-13 | $29.19 | $29.20 | $28.71 | $28.88 | $26.91 | 4,278,740 |
| 2016-10-12 | $29.30 | $29.62 | $29.16 | $29.47 | $27.45 | 2,869,048 |
| 2016-10-11 | $29.57 | $29.65 | $29.05 | $29.20 | $27.20 | 2,624,370 |
| 2016-10-10 | $29.95 | $30.11 | $29.55 | $29.62 | $27.59 | 3,651,221 |
| 2016-10-07 | $30.33 | $30.62 | $29.53 | $29.60 | $27.58 | 3,508,393 |
| 2016-10-06 | $29.91 | $30.39 | $29.76 | $30.28 | $28.21 | 2,286,550 |
| 2016-10-05 | $30.08 | $30.37 | $30.02 | $30.08 | $28.02 | 2,729,559 |
| 2016-10-04 | $30.11 | $30.48 | $29.79 | $29.90 | $27.86 | 3,894,420 |
| 2016-10-03 | $30.06 | $30.17 | $29.85 | $30.08 | $28.02 | 2,215,781 |
| 2016-09-30 | $30.33 | $30.41 | $29.98 | $30.20 | $28.13 | 4,351,041 |
| 2016-09-29 | $30.37 | $30.63 | $30.06 | $30.14 | $28.08 | 4,657,576 |
| 2016-09-28 | $30.05 | $30.36 | $29.96 | $30.32 | $28.25 | 2,505,835 |
| 2016-09-27 | $29.89 | $30.26 | $29.76 | $30.02 | $27.97 | 3,389,229 |
| 2016-09-26 | $30.06 | $30.25 | $29.72 | $29.92 | $27.87 | 6,189,393 |
| 2016-09-23 | $30.50 | $30.75 | $30.18 | $30.18 | $28.12 | 3,160,885 |
| 2016-09-22 | $30.55 | $30.87 | $30.45 | $30.61 | $28.52 | 3,348,740 |
| 2016-09-21 | $29.98 | $30.30 | $29.64 | $30.26 | $28.19 | 4,603,338 |
| 2016-09-20 | $30.63 | $30.63 | $29.84 | $29.94 | $27.89 | 4,736,517 |
| 2016-09-19 | $30.18 | $30.90 | $30.18 | $30.46 | $28.38 | 3,385,132 |
| 2016-09-16 | $30.22 | $30.41 | $29.88 | $29.97 | $27.92 | 5,200,054 |
| 2016-09-15 | $30.11 | $30.57 | $29.95 | $30.47 | $28.39 | 4,008,110 |
| 2016-09-14 | $30.04 | $30.37 | $29.89 | $30.11 | $28.05 | 4,542,640 |
| 2016-09-13 | $30.82 | $30.97 | $29.86 | $30.03 | $27.98 | 6,158,354 |
| 2016-09-12 | $29.98 | $30.73 | $29.94 | $30.57 | $28.48 | 5,251,585 |
| 2016-09-09 | $31.23 | $31.25 | $29.99 | $30.22 | $28.15 | 4,469,300 |
| 2016-09-08 | $31.97 | $31.97 | $31.52 | $31.54 | $29.38 | 2,895,031 |
| 2016-09-07 | $31.41 | $32.19 | $31.41 | $32.02 | $29.83 | 3,308,360 |
| 2016-09-06 | $31.64 | $31.83 | $31.30 | $31.45 | $29.30 | 2,809,180 |
| 2016-09-02 | $31.78 | $32.12 | $31.55 | $31.61 | $29.45 | 3,098,558 |
| 2016-09-01 | $32.11 | $32.22 | $31.47 | $31.56 | $29.40 | 3,592,069 |
| 2016-08-31 | $32.09 | $32.12 | $31.82 | $32.06 | $29.87 | 2,614,798 |
| 2016-08-30 | $31.85 | $32.15 | $31.77 | $32.09 | $29.90 | 3,211,739 |
| 2016-08-29 | $31.90 | $32.21 | $31.78 | $31.84 | $29.66 | 4,786,464 |
| 2016-08-26 | $32.67 | $32.79 | $31.71 | $31.94 | $29.76 | 3,419,967 |
| 2016-08-25 | $32.57 | $32.89 | $32.50 | $32.63 | $30.40 | 1,851,387 |
| 2016-08-24 | $32.83 | $33.01 | $32.54 | $32.67 | $30.44 | 3,008,950 |
| 2016-08-23 | $32.22 | $33.26 | $32.02 | $32.99 | $30.73 | 6,102,522 |
| 2016-08-22 | $31.88 | $32.13 | $31.64 | $32.07 | $29.88 | 3,237,179 |
| 2016-08-19 | $31.96 | $32.10 | $31.83 | $31.88 | $29.70 | 2,919,768 |
| 2016-08-18 | $32.08 | $32.23 | $31.75 | $32.05 | $29.86 | 3,212,745 |
| 2016-08-17 | $32.23 | $32.39 | $31.78 | $32.05 | $29.86 | 3,056,097 |
| 2016-08-16 | $32.39 | $32.42 | $32.10 | $32.35 | $30.14 | 2,062,151 |
| 2016-08-15 | $32.19 | $32.86 | $32.19 | $32.46 | $30.24 | 2,601,275 |
| 2016-08-12 | $32.32 | $32.41 | $31.94 | $32.16 | $29.96 | 2,542,866 |
| 2016-08-11 | $32.29 | $32.62 | $32.12 | $32.35 | $30.14 | 2,530,822 |
| 2016-08-10 | $32.37 | $32.38 | $31.84 | $32.16 | $29.96 | 2,134,185 |
| 2016-08-09 | $32.10 | $32.29 | $31.96 | $32.27 | $30.06 | 3,261,395 |
| 2016-08-08 | $32.37 | $32.52 | $32.03 | $32.11 | $29.91 | 2,633,049 |
| 2016-08-05 | $32.24 | $32.46 | $32.06 | $32.30 | $30.09 | 3,550,131 |
| 2016-08-04 | $32.27 | $32.40 | $31.71 | $32.07 | $29.88 | 3,649,870 |
| 2016-08-03 | $31.93 | $32.50 | $31.82 | $32.29 | $30.01 | 3,508,914 |
| 2016-08-02 | $32.69 | $32.85 | $32.03 | $32.09 | $29.82 | 2,890,471 |
| 2016-08-01 | $32.82 | $33.11 | $32.69 | $32.85 | $30.53 | 3,164,729 |
| 2016-07-29 | $33.77 | $33.79 | $32.70 | $32.88 | $30.56 | 5,547,749 |
| 2016-07-28 | $33.75 | $33.98 | $33.63 | $33.74 | $31.35 | 3,033,502 |
| 2016-07-27 | $34.02 | $34.33 | $33.64 | $33.79 | $31.40 | 4,060,930 |
| 2016-07-26 | $33.78 | $34.00 | $33.40 | $33.93 | $31.53 | 4,963,728 |
| 2016-07-25 | $33.95 | $34.17 | $33.69 | $33.75 | $31.36 | 4,169,869 |
| 2016-07-22 | $34.04 | $34.46 | $33.46 | $33.96 | $31.56 | 6,411,935 |
| 2016-07-21 | $34.24 | $34.56 | $33.85 | $34.29 | $31.87 | 7,150,579 |
| 2016-07-20 | $34.10 | $34.46 | $33.94 | $34.41 | $31.98 | 5,351,793 |
| 2016-07-19 | $33.95 | $34.22 | $33.76 | $34.07 | $31.66 | 3,534,813 |
| 2016-07-18 | $33.92 | $34.02 | $33.63 | $33.95 | $31.55 | 2,205,488 |
| 2016-07-15 | $34.05 | $34.12 | $33.47 | $33.80 | $31.41 | 4,228,142 |
| 2016-07-14 | $34.15 | $34.28 | $33.90 | $34.00 | $31.60 | 3,394,310 |
| 2016-07-13 | $33.91 | $34.08 | $33.71 | $33.90 | $31.50 | 3,079,273 |
| 2016-07-12 | $34.15 | $34.20 | $33.72 | $33.82 | $31.43 | 4,258,673 |
| 2016-07-11 | $33.95 | $34.26 | $33.81 | $33.86 | $31.47 | 3,530,063 |
| 2016-07-08 | $33.18 | $33.97 | $33.11 | $33.82 | $31.43 | 4,711,984 |
| 2016-07-07 | $32.90 | $33.25 | $32.60 | $32.83 | $30.51 | 5,287,311 |
| 2016-07-06 | $31.51 | $32.72 | $31.48 | $32.71 | $30.40 | 6,325,688 |
| 2016-07-05 | $31.65 | $31.86 | $31.27 | $31.77 | $29.52 | 2,936,366 |
| 2016-07-01 | $31.48 | $31.99 | $31.45 | $31.85 | $29.60 | 3,121,335 |
| 2016-06-30 | $31.05 | $31.53 | $30.75 | $31.48 | $29.25 | 3,494,284 |
| 2016-06-29 | $30.59 | $31.14 | $30.27 | $30.98 | $28.79 | 3,079,633 |
| 2016-06-28 | $29.91 | $30.33 | $29.83 | $30.24 | $28.10 | 2,626,755 |
| 2016-06-27 | $29.98 | $30.05 | $29.14 | $29.48 | $27.40 | 3,686,315 |
| 2016-06-24 | $30.03 | $30.83 | $29.85 | $30.36 | $28.21 | 7,777,174 |
| 2016-06-23 | $31.18 | $31.29 | $30.86 | $31.29 | $29.08 | 1,715,343 |
| 2016-06-22 | $30.96 | $31.24 | $30.77 | $30.79 | $28.61 | 1,839,666 |
| 2016-06-21 | $31.37 | $31.52 | $30.70 | $31.01 | $28.82 | 2,541,779 |
| 2016-06-20 | $31.39 | $31.51 | $31.07 | $31.08 | $28.88 | 2,025,198 |
| 2016-06-17 | $30.55 | $31.00 | $30.41 | $30.90 | $28.72 | 3,068,227 |
| 2016-06-16 | $30.46 | $30.66 | $30.17 | $30.54 | $28.38 | 3,102,551 |
| 2016-06-15 | $30.43 | $31.05 | $30.28 | $30.72 | $28.55 | 2,301,847 |
| 2016-06-14 | $30.57 | $30.80 | $30.13 | $30.37 | $28.22 | 3,283,052 |
| 2016-06-13 | $30.91 | $31.19 | $30.55 | $30.57 | $28.41 | 2,946,391 |
| 2016-06-10 | $31.44 | $31.46 | $31.04 | $31.14 | $28.94 | 3,218,074 |
| 2016-06-09 | $31.81 | $31.94 | $31.62 | $31.73 | $29.49 | 2,233,029 |
| 2016-06-08 | $31.60 | $32.06 | $31.45 | $32.00 | $29.74 | 3,224,449 |
| 2016-06-07 | $30.95 | $32.10 | $30.95 | $31.59 | $29.36 | 4,452,603 |
| 2016-06-06 | $31.07 | $31.15 | $30.76 | $30.95 | $28.76 | 2,587,873 |
| 2016-06-03 | $30.89 | $31.11 | $30.35 | $30.99 | $28.80 | 3,043,460 |
| 2016-06-02 | $30.76 | $31.06 | $30.50 | $31.06 | $28.86 | 3,806,997 |
| 2016-06-01 | $30.34 | $30.93 | $30.19 | $30.88 | $28.70 | 3,436,293 |
| 2016-05-31 | $30.63 | $30.64 | $30.33 | $30.56 | $28.40 | 3,923,540 |
| 2016-05-27 | $30.56 | $30.93 | $30.53 | $30.58 | $28.42 | 2,716,980 |
| 2016-05-26 | $30.57 | $30.79 | $30.38 | $30.59 | $28.43 | 2,459,048 |
| 2016-05-25 | $30.69 | $30.90 | $30.46 | $30.55 | $28.39 | 3,287,788 |
| 2016-05-24 | $29.70 | $30.62 | $29.50 | $30.48 | $28.33 | 6,424,888 |
| 2016-05-23 | $29.64 | $29.81 | $29.23 | $29.24 | $27.17 | 2,291,412 |
| 2016-05-20 | $29.47 | $29.88 | $29.36 | $29.71 | $27.61 | 2,388,493 |
| 2016-05-19 | $29.12 | $29.31 | $28.82 | $29.24 | $27.17 | 2,987,835 |
| 2016-05-18 | $29.35 | $29.93 | $29.14 | $29.39 | $27.31 | 3,513,342 |
| 2016-05-17 | $29.33 | $29.88 | $29.31 | $29.45 | $27.37 | 3,141,353 |
| 2016-05-16 | $29.08 | $29.45 | $29.00 | $29.36 | $27.28 | 3,410,762 |
| 2016-05-13 | $29.09 | $29.47 | $28.97 | $29.10 | $27.04 | 2,680,571 |
| 2016-05-12 | $29.23 | $29.40 | $28.86 | $29.15 | $27.09 | 4,002,391 |
| 2016-05-11 | $29.48 | $29.72 | $29.11 | $29.12 | $27.06 | 3,194,636 |
| 2016-05-10 | $29.70 | $29.77 | $29.41 | $29.73 | $27.55 | 2,349,376 |
| 2016-05-09 | $29.58 | $29.91 | $29.34 | $29.60 | $27.43 | 2,133,174 |
| 2016-05-06 | $29.49 | $29.80 | $29.17 | $29.54 | $27.38 | 3,750,882 |
| 2016-05-05 | $29.81 | $29.88 | $29.43 | $29.61 | $27.44 | 3,025,098 |
| 2016-05-04 | $29.76 | $29.90 | $29.32 | $29.78 | $27.60 | 3,181,009 |
| 2016-05-03 | $30.41 | $30.53 | $29.89 | $29.99 | $27.79 | 3,327,491 |
| 2016-05-02 | $30.28 | $30.70 | $30.09 | $30.63 | $28.39 | 3,263,724 |
| 2016-04-29 | $30.34 | $30.67 | $29.61 | $30.06 | $27.86 | 5,670,363 |
| 2016-04-28 | $31.24 | $31.32 | $30.26 | $30.36 | $28.14 | 4,322,650 |
| 2016-04-27 | $31.42 | $31.73 | $31.19 | $31.50 | $29.19 | 2,581,297 |
| 2016-04-26 | $31.18 | $31.65 | $31.09 | $31.41 | $29.11 | 2,980,098 |
| 2016-04-25 | $30.98 | $31.28 | $30.73 | $31.12 | $28.84 | 3,157,315 |
| 2016-04-22 | $31.54 | $32.05 | $31.02 | $31.14 | $28.86 | 3,933,132 |
| 2016-04-21 | $31.63 | $32.51 | $31.57 | $31.78 | $29.45 | 5,677,538 |
| 2016-04-20 | $31.18 | $31.78 | $30.97 | $31.42 | $29.12 | 4,890,494 |
| 2016-04-19 | $31.09 | $31.67 | $30.88 | $31.28 | $28.99 | 4,993,992 |
| 2016-04-18 | $31.10 | $31.48 | $31.07 | $31.40 | $29.10 | 3,179,867 |
| 2016-04-15 | $31.33 | $31.43 | $31.11 | $31.37 | $29.07 | 2,383,092 |
| 2016-04-14 | $31.56 | $31.73 | $31.24 | $31.40 | $29.10 | 3,619,846 |
| 2016-04-13 | $30.82 | $31.68 | $30.81 | $31.60 | $29.29 | 3,325,913 |
| 2016-04-12 | $30.35 | $30.87 | $30.21 | $30.71 | $28.46 | 2,528,270 |
| 2016-04-11 | $30.83 | $30.90 | $30.32 | $30.33 | $28.11 | 2,041,878 |
| 2016-04-08 | $30.53 | $30.69 | $30.31 | $30.50 | $28.27 | 2,479,439 |
| 2016-04-07 | $30.21 | $30.58 | $30.07 | $30.25 | $28.03 | 2,859,411 |
| 2016-04-06 | $29.71 | $30.59 | $29.71 | $30.47 | $28.24 | 4,250,732 |
| 2016-04-05 | $29.61 | $30.16 | $29.45 | $29.70 | $27.52 | 3,737,424 |
| 2016-04-04 | $30.36 | $30.39 | $29.60 | $29.96 | $27.77 | 2,784,057 |
| 2016-04-01 | $30.04 | $30.48 | $29.96 | $30.40 | $28.17 | 3,148,473 |
| 2016-03-31 | $30.10 | $30.39 | $29.96 | $30.23 | $28.02 | 4,026,363 |
| 2016-03-30 | $30.91 | $31.00 | $30.15 | $30.17 | $27.96 | 3,634,859 |
| 2016-03-29 | $30.03 | $30.87 | $29.95 | $30.72 | $28.47 | 6,129,445 |
| 2016-03-28 | $29.46 | $29.92 | $29.28 | $29.82 | $27.64 | 3,424,353 |
| 2016-03-24 | $29.43 | $29.48 | $29.08 | $29.40 | $27.25 | 3,423,378 |
| 2016-03-23 | $29.82 | $29.87 | $29.31 | $29.35 | $27.20 | 3,599,247 |
| 2016-03-22 | $29.67 | $30.11 | $29.61 | $29.78 | $27.60 | 2,665,845 |
| 2016-03-21 | $30.27 | $30.45 | $29.50 | $29.92 | $27.73 | 4,602,856 |
| 2016-03-18 | $30.27 | $30.58 | $30.12 | $30.21 | $28.00 | 5,456,719 |
| 2016-03-17 | $29.78 | $30.27 | $29.61 | $30.12 | $27.91 | 3,396,029 |
| 2016-03-16 | $29.10 | $29.96 | $29.00 | $29.87 | $27.68 | 3,802,045 |
| 2016-03-15 | $29.20 | $29.56 | $29.11 | $29.33 | $27.18 | 4,737,150 |
| 2016-03-14 | $29.30 | $29.63 | $29.04 | $29.49 | $27.33 | 4,056,812 |
| 2016-03-11 | $28.40 | $29.65 | $28.31 | $29.56 | $27.39 | 8,526,985 |
| 2016-03-10 | $28.23 | $28.61 | $27.58 | $28.11 | $26.05 | 4,062,879 |
| 2016-03-09 | $27.91 | $28.22 | $27.54 | $28.06 | $26.00 | 2,787,564 |
| 2016-03-08 | $28.06 | $28.22 | $27.40 | $27.69 | $25.66 | 4,373,960 |
| 2016-03-07 | $28.25 | $28.43 | $27.95 | $28.15 | $26.09 | 4,206,789 |
| 2016-03-04 | $28.63 | $28.76 | $28.21 | $28.40 | $26.32 | 5,825,328 |
| 2016-03-03 | $28.08 | $28.67 | $28.02 | $28.63 | $26.53 | 4,559,609 |
| 2016-03-02 | $27.55 | $28.06 | $27.47 | $28.05 | $26.00 | 4,874,859 |
| 2016-03-01 | $26.99 | $27.75 | $26.90 | $27.67 | $25.64 | 3,481,304 |
| 2016-02-29 | $27.10 | $27.42 | $26.72 | $26.72 | $24.76 | 4,428,461 |
| 2016-02-26 | $27.28 | $27.68 | $27.03 | $27.17 | $25.18 | 4,166,796 |
| 2016-02-25 | $26.50 | $27.33 | $26.47 | $27.22 | $25.23 | 5,165,546 |
| 2016-02-24 | $25.99 | $26.50 | $25.70 | $26.48 | $24.54 | 5,055,672 |
| 2016-02-23 | $25.93 | $26.36 | $25.81 | $26.31 | $24.38 | 6,647,734 |
| 2016-02-22 | $25.21 | $26.12 | $25.21 | $26.10 | $24.19 | 6,476,428 |
| 2016-02-19 | $24.55 | $25.13 | $24.44 | $25.01 | $23.18 | 8,303,834 |
| 2016-02-18 | $24.76 | $24.88 | $24.26 | $24.58 | $22.78 | 4,612,073 |
| 2016-02-17 | $24.85 | $24.99 | $24.41 | $24.75 | $22.94 | 4,835,785 |
| 2016-02-16 | $24.45 | $24.88 | $24.26 | $24.78 | $22.96 | 4,898,526 |
| 2016-02-12 | $23.71 | $24.23 | $23.33 | $24.21 | $22.44 | 4,603,842 |
| 2016-02-11 | $23.98 | $24.19 | $23.01 | $23.23 | $21.53 | 5,853,455 |
| 2016-02-10 | $24.36 | $24.78 | $23.85 | $24.47 | $22.68 | 5,652,277 |
| 2016-02-09 | $23.09 | $24.16 | $22.97 | $24.04 | $22.28 | 9,795,557 |
| 2016-02-08 | $24.12 | $24.34 | $23.14 | $23.48 | $21.76 | 9,840,838 |
| 2016-02-05 | $25.28 | $25.75 | $24.35 | $24.44 | $22.65 | 9,306,519 |
| 2016-02-04 | $25.58 | $26.21 | $25.42 | $25.67 | $23.79 | 5,848,472 |
| 2016-02-03 | $26.37 | $26.55 | $25.00 | $25.73 | $23.85 | 6,913,478 |
| 2016-02-02 | $26.85 | $26.90 | $26.01 | $26.18 | $24.19 | 5,820,614 |
| 2016-02-01 | $27.33 | $27.51 | $26.90 | $27.03 | $24.97 | 4,403,387 |
| 2016-01-29 | $26.84 | $27.67 | $26.73 | $27.51 | $25.42 | 6,607,086 |
| 2016-01-28 | $27.09 | $27.43 | $26.43 | $26.78 | $24.74 | 6,153,179 |
| 2016-01-27 | $26.98 | $27.27 | $26.65 | $26.82 | $24.78 | 6,870,333 |
| 2016-01-26 | $27.07 | $27.57 | $26.08 | $27.34 | $25.26 | 9,427,540 |
| 2016-01-25 | $27.70 | $27.70 | $25.83 | $26.40 | $24.39 | 10,665,084 |
| 2016-01-22 | $26.99 | $28.05 | $26.95 | $27.71 | $25.60 | 8,444,847 |
| 2016-01-21 | $26.55 | $27.33 | $26.25 | $26.65 | $24.62 | 6,413,992 |
| 2016-01-20 | $26.46 | $26.83 | $25.41 | $26.47 | $24.46 | 8,836,681 |
| 2016-01-19 | $27.28 | $27.53 | $26.59 | $26.93 | $24.88 | 7,918,091 |
| 2016-01-15 | $25.95 | $27.01 | $25.42 | $26.65 | $24.62 | 12,607,334 |
| 2016-01-14 | $27.26 | $27.41 | $26.57 | $26.92 | $24.87 | 10,453,153 |
| 2016-01-13 | $28.47 | $28.96 | $27.13 | $27.24 | $25.17 | 7,672,253 |
| 2016-01-12 | $28.00 | $28.39 | $27.41 | $28.20 | $26.05 | 7,033,997 |
| 2016-01-11 | $27.52 | $28.05 | $27.20 | $27.70 | $25.59 | 8,107,566 |
| 2016-01-08 | $28.51 | $28.68 | $27.23 | $27.32 | $25.24 | 12,509,396 |
| 2016-01-07 | $28.89 | $29.40 | $28.44 | $28.53 | $26.36 | 6,552,075 |
| 2016-01-06 | $29.98 | $30.42 | $29.37 | $29.66 | $27.40 | 6,596,609 |
| 2016-01-05 | $30.64 | $30.74 | $30.03 | $30.42 | $28.10 | 4,759,446 |
| 2016-01-04 | $31.60 | $31.64 | $29.44 | $30.39 | $28.08 | 11,387,477 |
| 2015-12-31 | $32.32 | $32.47 | $32.02 | $32.03 | $29.59 | 1,752,243 |
| 2015-12-30 | $32.61 | $32.80 | $32.41 | $32.44 | $29.97 | 1,906,000 |
| 2015-12-29 | $32.53 | $32.68 | $32.35 | $32.61 | $30.13 | 1,737,223 |
| 2015-12-28 | $31.92 | $32.29 | $31.80 | $32.29 | $29.83 | 1,935,129 |
| 2015-12-24 | $32.11 | $32.44 | $32.03 | $32.16 | $29.71 | 1,033,544 |
| 2015-12-23 | $32.03 | $32.27 | $31.65 | $32.13 | $29.68 | 3,408,819 |
| 2015-12-22 | $31.42 | $31.94 | $30.96 | $31.88 | $29.45 | 2,541,637 |
| 2015-12-21 | $31.00 | $31.83 | $30.95 | $31.41 | $29.02 | 3,339,229 |
| 2015-12-18 | $31.50 | $31.53 | $30.63 | $30.75 | $28.41 | 7,596,495 |
| 2015-12-17 | $32.38 | $32.61 | $31.51 | $31.52 | $29.12 | 2,819,561 |
| 2015-12-16 | $31.89 | $32.34 | $31.71 | $32.26 | $29.80 | 3,686,405 |
| 2015-12-15 | $31.42 | $31.72 | $31.20 | $31.46 | $29.07 | 2,793,620 |
| 2015-12-14 | $31.89 | $31.97 | $30.88 | $31.15 | $28.78 | 4,634,053 |
| 2015-12-11 | $31.90 | $32.26 | $31.68 | $31.95 | $29.52 | 4,149,982 |
| 2015-12-10 | $32.05 | $32.64 | $31.92 | $32.35 | $29.89 | 3,262,225 |
| 2015-12-09 | $32.21 | $32.67 | $31.56 | $31.84 | $29.42 | 4,991,891 |
| 2015-12-08 | $32.40 | $32.74 | $32.05 | $32.48 | $30.01 | 3,980,143 |
| 2015-12-07 | $32.84 | $33.07 | $32.70 | $32.92 | $30.41 | 5,008,833 |
| 2015-12-04 | $31.78 | $32.99 | $31.63 | $32.99 | $30.48 | 4,180,180 |
| 2015-12-03 | $32.42 | $32.55 | $31.47 | $31.66 | $29.25 | 4,879,326 |
| 2015-12-02 | $33.01 | $33.10 | $32.09 | $32.31 | $29.85 | 3,112,402 |
| 2015-12-01 | $32.43 | $33.06 | $32.29 | $33.03 | $30.52 | 4,512,252 |
| 2015-11-30 | $32.72 | $32.85 | $32.29 | $32.31 | $29.85 | 3,661,541 |
| 2015-11-27 | $32.71 | $32.95 | $32.53 | $32.77 | $30.28 | 1,576,340 |
| 2015-11-25 | $32.67 | $32.86 | $32.46 | $32.74 | $30.25 | 2,664,603 |
| 2015-11-24 | $32.07 | $32.89 | $32.07 | $32.74 | $30.17 | 4,658,360 |
| 2015-11-23 | $32.23 | $32.51 | $32.13 | $32.26 | $29.73 | 3,086,520 |
| 2015-11-20 | $32.20 | $32.42 | $31.85 | $32.23 | $29.70 | 3,875,693 |
| 2015-11-19 | $31.87 | $32.17 | $31.79 | $32.06 | $29.55 | 3,988,109 |
| 2015-11-18 | $31.30 | $31.92 | $31.26 | $31.87 | $29.37 | 3,885,253 |
| 2015-11-17 | $31.37 | $31.85 | $31.25 | $31.31 | $28.86 | 4,292,180 |
| 2015-11-16 | $30.66 | $31.42 | $30.66 | $31.39 | $28.93 | 3,902,965 |
| 2015-11-13 | $30.99 | $31.44 | $30.62 | $30.67 | $28.27 | 4,549,095 |
| 2015-11-12 | $31.75 | $31.88 | $30.71 | $30.99 | $28.56 | 5,929,707 |
| 2015-11-11 | $31.23 | $32.25 | $31.08 | $32.02 | $29.51 | 10,509,107 |
| 2015-11-10 | $29.40 | $31.56 | $29.07 | $31.15 | $28.71 | 18,818,945 |
| 2015-11-09 | $29.43 | $29.50 | $28.45 | $28.77 | $26.52 | 7,692,047 |
| 2015-11-06 | $29.13 | $29.40 | $28.73 | $29.40 | $27.10 | 5,863,579 |
| 2015-11-05 | $29.87 | $29.91 | $28.93 | $29.40 | $27.10 | 6,506,006 |
| 2015-11-04 | $30.08 | $30.23 | $29.66 | $29.80 | $27.46 | 4,720,558 |
| 2015-11-03 | $29.74 | $30.29 | $29.19 | $29.97 | $27.62 | 5,426,275 |
| 2015-11-02 | $29.43 | $29.92 | $29.35 | $29.85 | $27.51 | 2,855,100 |
| 2015-10-30 | $29.23 | $29.92 | $28.81 | $29.44 | $27.13 | 5,934,193 |
| 2015-10-29 | $30.13 | $30.28 | $28.69 | $29.18 | $26.89 | 10,312,381 |
| 2015-10-28 | $30.06 | $30.75 | $29.75 | $30.42 | $28.04 | 5,182,070 |
| 2015-10-27 | $30.67 | $30.72 | $29.72 | $30.06 | $27.70 | 5,185,263 |
| 2015-10-26 | $31.07 | $31.33 | $30.12 | $30.92 | $28.50 | 5,075,590 |
| 2015-10-23 | $31.05 | $31.25 | $30.42 | $31.13 | $28.69 | 6,151,656 |
| 2015-10-22 | $31.25 | $31.41 | $30.10 | $30.95 | $28.52 | 7,102,170 |
| 2015-10-21 | $31.31 | $31.48 | $30.99 | $31.33 | $28.87 | 4,002,561 |
| 2015-10-20 | $30.35 | $31.24 | $30.26 | $31.12 | $28.68 | 4,632,573 |
| 2015-10-19 | $29.99 | $30.40 | $29.81 | $30.37 | $27.99 | 3,521,663 |
| 2015-10-16 | $29.94 | $30.07 | $29.57 | $30.04 | $27.69 | 4,962,726 |
| 2015-10-15 | $29.38 | $29.95 | $28.93 | $29.92 | $27.58 | 6,918,423 |
| 2015-10-14 | $30.38 | $30.42 | $28.82 | $29.29 | $26.99 | 11,736,053 |
| 2015-10-13 | $30.68 | $31.12 | $30.27 | $30.42 | $28.04 | 4,615,745 |
| 2015-10-12 | $30.75 | $30.98 | $30.32 | $30.93 | $28.51 | 3,176,111 |
| 2015-10-09 | $30.64 | $30.75 | $30.04 | $30.65 | $28.25 | 4,672,425 |
| 2015-10-08 | $30.58 | $30.78 | $30.23 | $30.65 | $28.25 | 5,252,185 |
| 2015-10-07 | $30.22 | $30.59 | $29.93 | $30.58 | $28.18 | 6,177,403 |
| 2015-10-06 | $31.15 | $31.15 | $29.91 | $30.00 | $27.65 | 8,080,606 |
| 2015-10-05 | $29.90 | $31.12 | $29.90 | $31.07 | $28.64 | 5,918,799 |
| 2015-10-02 | $29.15 | $29.73 | $28.54 | $29.73 | $27.40 | 5,897,990 |
| 2015-10-01 | $29.43 | $29.71 | $28.96 | $29.58 | $27.26 | 4,562,269 |
| 2015-09-30 | $29.29 | $29.54 | $28.66 | $29.36 | $27.06 | 5,741,561 |
| 2015-09-29 | $29.41 | $29.59 | $28.58 | $28.82 | $26.56 | 6,678,048 |
| 2015-09-28 | $30.51 | $30.57 | $28.97 | $29.32 | $27.02 | 6,321,759 |
| 2015-09-25 | $30.86 | $31.09 | $30.44 | $30.64 | $28.24 | 4,013,387 |
| 2015-09-24 | $29.81 | $30.54 | $29.43 | $30.48 | $28.09 | 5,507,687 |
| 2015-09-23 | $30.05 | $30.57 | $29.87 | $30.15 | $27.79 | 4,314,087 |
| 2015-09-22 | $30.25 | $30.41 | $29.40 | $29.95 | $27.60 | 7,401,387 |
| 2015-09-21 | $31.51 | $31.96 | $30.34 | $30.69 | $28.28 | 9,532,196 |
| 2015-09-18 | $31.79 | $32.31 | $31.40 | $31.61 | $29.13 | 8,857,877 |
| 2015-09-17 | $31.68 | $33.06 | $31.52 | $32.15 | $29.63 | 8,391,232 |
| 2015-09-16 | $31.34 | $31.69 | $30.91 | $31.58 | $29.11 | 6,495,790 |
| 2015-09-15 | $31.48 | $31.64 | $31.27 | $31.32 | $28.87 | 6,029,026 |
| 2015-09-14 | $31.31 | $31.50 | $30.93 | $31.43 | $28.97 | 5,079,882 |
| 2015-09-11 | $30.82 | $31.36 | $30.70 | $31.34 | $28.88 | 6,074,773 |
| 2015-09-10 | $30.64 | $30.83 | $29.82 | $30.78 | $28.37 | 5,859,692 |
| 2015-09-09 | $31.87 | $31.91 | $30.81 | $30.92 | $28.50 | 5,611,076 |
| 2015-09-08 | $30.95 | $31.50 | $30.70 | $31.48 | $29.01 | 4,997,837 |
D.R. Horton Inc (DHI) News Headlines
.jpg)
Stocks making the biggest moves midday: JetBlue Airways, Shopify, Biogen and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 13, 2024.jpg)
Daily Open: Inflation's stubborn staying power
Investors were obviously disappointed as the data reflected inflation's stubborn staying power.
cnbc.com Feb. 13, 2024.jpg)
Daily Open: Lingering inflation problem
Investors were obviously disappointed as the data reflected inflation's stubborn staying power.
cnbc.com Feb. 14, 2024Recent D.R. Horton Inc (DHI) News
.jpg)
.jpg)
.jpg)
Similar Companies to D.R. Horton Inc (DHI) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |