Dicks Sporting Goods Inc (DKS) Exchange: NYSE
Data as of April 26, 2024
$203.13 ($-4.31) -2.08%
Dicks Sporting Goods Inc - Daily Information
Click for more stock information on Dicks Sporting Goods Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $205.47 |
| Previous Close | $203.13 |
| High | $205.74 |
| Low | $201.53 |
| Adjusted Open | $205.47 |
| Previous Adjusted Close | $203.13 |
| Adjusted High | $205.74 |
| Adjusted Low | $201.53 |
About Dicks Sporting Goods Inc (DKS)
Founded in 1948, Dicks Sporting Goods Inc (ticker DKS) is a leading omni-channel sporting goods retailer, offering an extensive assortment of authentic branded sporting apparel, equipment, footwear and accessories. The company, which operates 720 stores, has experienced tremendous growth since its inception. In 2019, DKS reported $8.75 billion in net sales and ended the year with 13 million active customer accounts. The company's e-commerce sales accounted for over 14% of the company's total sales for the year. DKS continues to invest in its omni-channel retail strategy, focusing on expanding customer access to its product assortment through a number of delivery options and store enhancements.
Invest in Dicks Sporting Goods Inc (DKS)
Historical Stock Data for Dicks Sporting Goods Inc (DKS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $205.47 | $205.74 | $201.53 | $203.13 | $203.13 | 700,265 |
| 2024-04-11 | $207.39 | $208.09 | $204.17 | $207.44 | $207.44 | 613,379 |
| 2024-04-10 | $204.69 | $206.62 | $202.03 | $206.41 | $206.41 | 724,211 |
| 2024-04-09 | $207.34 | $207.86 | $203.55 | $206.89 | $206.89 | 980,935 |
| 2024-04-08 | $208.37 | $210.29 | $206.63 | $207.55 | $207.55 | 1,314,324 |
| 2024-04-05 | $210.07 | $212.94 | $208.44 | $208.75 | $208.75 | 1,699,362 |
| 2024-04-04 | $212.88 | $214.24 | $208.26 | $208.76 | $208.76 | 1,418,932 |
| 2024-04-03 | $217.14 | $217.14 | $210.86 | $211.19 | $211.19 | 1,544,908 |
| 2024-04-02 | $220.60 | $221.65 | $216.93 | $217.01 | $217.01 | 1,233,510 |
| 2024-04-01 | $222.96 | $225.79 | $221.70 | $221.85 | $221.85 | 1,098,887 |
| 2024-03-28 | $222.65 | $224.94 | $222.12 | $224.86 | $224.86 | 833,253 |
| 2024-03-27 | $220.66 | $223.48 | $220.27 | $222.59 | $222.59 | 1,114,669 |
| 2024-03-26 | $221.03 | $223.48 | $218.31 | $218.54 | $217.47 | 1,430,083 |
| 2024-03-25 | $221.48 | $224.59 | $219.97 | $220.10 | $219.02 | 1,520,610 |
| 2024-03-22 | $218.68 | $222.52 | $218.27 | $221.24 | $220.15 | 1,206,655 |
| 2024-03-21 | $217.97 | $224.72 | $215.83 | $224.67 | $223.57 | 1,620,307 |
| 2024-03-20 | $216.21 | $219.62 | $215.00 | $219.31 | $219.31 | 1,850,241 |
| 2024-03-19 | $213.23 | $216.28 | $212.01 | $214.96 | $214.96 | 897,033 |
| 2024-03-18 | $211.52 | $213.90 | $208.55 | $213.04 | $213.04 | 1,386,396 |
| 2024-03-15 | $216.18 | $217.98 | $209.88 | $211.48 | $211.48 | 5,246,776 |
| 2024-03-14 | $208.88 | $222.92 | $208.88 | $216.81 | $216.81 | 6,592,893 |
| 2024-03-13 | $182.25 | $189.72 | $182.25 | $187.76 | $187.76 | 2,229,929 |
| 2024-03-12 | $181.70 | $184.73 | $180.80 | $182.25 | $182.25 | 1,291,015 |
| 2024-03-11 | $180.45 | $181.44 | $178.21 | $180.48 | $180.48 | 947,652 |
| 2024-03-08 | $182.73 | $183.88 | $180.31 | $181.11 | $181.11 | 1,492,725 |
| 2024-03-07 | $182.69 | $184.38 | $181.06 | $182.17 | $182.17 | 919,761 |
| 2024-03-06 | $185.96 | $190.12 | $178.85 | $180.58 | $180.58 | 2,217,611 |
| 2024-03-05 | $179.96 | $183.34 | $179.10 | $180.89 | $180.89 | 923,784 |
| 2024-03-04 | $179.86 | $180.91 | $177.71 | $179.72 | $179.72 | 1,359,345 |
| 2024-03-01 | $178.58 | $181.30 | $178.24 | $181.24 | $181.24 | 793,083 |
| 2024-02-29 | $177.83 | $178.50 | $176.23 | $177.89 | $177.89 | 1,132,746 |
| 2024-02-28 | $176.32 | $178.30 | $176.32 | $177.47 | $177.47 | 570,978 |
| 2024-02-27 | $175.88 | $177.71 | $175.31 | $177.10 | $177.10 | 757,809 |
| 2024-02-26 | $172.50 | $176.76 | $172.50 | $175.52 | $175.52 | 886,449 |
| 2024-02-23 | $169.11 | $173.33 | $168.81 | $172.67 | $172.67 | 789,017 |
| 2024-02-22 | $167.51 | $169.22 | $165.75 | $168.88 | $168.88 | 1,239,374 |
| 2024-02-21 | $167.09 | $168.19 | $165.40 | $166.09 | $166.09 | 1,044,884 |
| 2024-02-20 | $167.66 | $168.52 | $165.31 | $166.45 | $166.45 | 1,063,816 |
| 2024-02-16 | $168.70 | $170.67 | $168.35 | $169.15 | $169.15 | 769,444 |
| 2024-02-15 | $168.13 | $170.55 | $167.90 | $170.18 | $170.18 | 842,184 |
| 2024-02-14 | $167.55 | $168.30 | $164.32 | $166.93 | $166.93 | 932,167 |
| 2024-02-13 | $162.00 | $166.65 | $160.31 | $165.54 | $165.54 | 824,291 |
| 2024-02-12 | $164.03 | $167.05 | $163.99 | $166.43 | $166.43 | 917,638 |
| 2024-02-09 | $162.97 | $163.37 | $160.19 | $162.17 | $162.17 | 797,136 |
| 2024-02-08 | $159.49 | $160.11 | $156.65 | $159.97 | $159.97 | 813,410 |
| 2024-02-07 | $157.95 | $158.60 | $156.21 | $158.59 | $158.59 | 857,844 |
| 2024-02-06 | $156.42 | $158.51 | $155.78 | $156.94 | $156.94 | 746,874 |
| 2024-02-05 | $153.53 | $156.79 | $152.42 | $156.45 | $156.45 | 744,765 |
| 2024-02-02 | $151.50 | $157.18 | $150.03 | $155.96 | $155.96 | 761,327 |
| 2024-02-01 | $150.14 | $152.87 | $149.78 | $152.58 | $152.58 | 864,308 |
| 2024-01-31 | $152.63 | $153.45 | $148.95 | $149.07 | $149.07 | 807,674 |
| 2024-01-30 | $152.06 | $153.84 | $151.46 | $153.08 | $153.08 | 649,147 |
| 2024-01-29 | $153.20 | $154.36 | $150.04 | $151.99 | $151.99 | 843,059 |
| 2024-01-26 | $153.70 | $155.17 | $152.41 | $153.03 | $153.03 | 729,594 |
| 2024-01-25 | $151.98 | $153.51 | $151.52 | $153.15 | $153.15 | 1,046,153 |
| 2024-01-24 | $151.42 | $151.42 | $148.92 | $150.79 | $150.79 | 868,503 |
| 2024-01-23 | $153.26 | $154.52 | $148.94 | $150.25 | $150.25 | 1,286,210 |
| 2024-01-22 | $147.18 | $153.06 | $146.86 | $152.27 | $152.27 | 1,949,140 |
| 2024-01-19 | $144.20 | $147.15 | $142.89 | $146.49 | $146.49 | 1,177,076 |
| 2024-01-18 | $142.61 | $143.99 | $141.02 | $143.91 | $143.91 | 1,059,042 |
| 2024-01-17 | $141.09 | $142.27 | $139.75 | $141.86 | $141.86 | 700,050 |
| 2024-01-16 | $139.61 | $144.34 | $139.48 | $142.76 | $142.76 | 1,616,787 |
| 2024-01-12 | $140.28 | $142.21 | $139.74 | $140.84 | $140.84 | 985,060 |
| 2024-01-11 | $141.02 | $141.02 | $137.44 | $139.85 | $139.85 | 1,222,239 |
| 2024-01-10 | $141.03 | $141.99 | $140.31 | $140.34 | $140.34 | 780,226 |
| 2024-01-09 | $139.07 | $142.11 | $138.36 | $141.03 | $141.03 | 1,169,680 |
| 2024-01-08 | $139.78 | $140.49 | $138.04 | $139.85 | $139.85 | 1,042,699 |
| 2024-01-05 | $138.36 | $141.93 | $138.36 | $138.93 | $138.93 | 811,465 |
| 2024-01-04 | $137.90 | $139.84 | $137.06 | $138.52 | $138.52 | 1,302,246 |
| 2024-01-03 | $144.16 | $144.52 | $138.76 | $138.85 | $138.85 | 1,314,023 |
| 2024-01-02 | $145.81 | $148.04 | $144.86 | $146.00 | $146.00 | 920,742 |
| 2023-12-29 | $146.99 | $148.70 | $146.58 | $146.95 | $146.95 | 988,476 |
| 2023-12-28 | $146.51 | $148.83 | $146.35 | $147.40 | $147.40 | 823,680 |
| 2023-12-27 | $145.48 | $147.49 | $144.80 | $147.43 | $147.43 | 1,243,416 |
| 2023-12-26 | $143.16 | $146.67 | $142.70 | $146.55 | $146.55 | 1,102,594 |
| 2023-12-22 | $142.79 | $145.70 | $140.84 | $142.81 | $142.81 | 1,380,593 |
| 2023-12-21 | $147.01 | $147.69 | $144.94 | $146.81 | $146.81 | 885,357 |
| 2023-12-20 | $145.27 | $147.93 | $144.44 | $145.68 | $145.68 | 832,081 |
| 2023-12-19 | $142.81 | $146.69 | $142.62 | $145.93 | $145.93 | 1,855,791 |
| 2023-12-18 | $145.19 | $145.19 | $142.20 | $142.36 | $142.36 | 976,066 |
| 2023-12-15 | $145.40 | $146.07 | $143.61 | $144.68 | $144.68 | 1,696,045 |
| 2023-12-14 | $142.83 | $145.84 | $142.19 | $145.38 | $145.38 | 1,777,156 |
| 2023-12-13 | $138.25 | $141.54 | $136.92 | $141.35 | $140.38 | 1,289,805 |
| 2023-12-12 | $139.62 | $139.62 | $137.05 | $137.65 | $136.71 | 781,812 |
| 2023-12-11 | $138.25 | $141.16 | $138.00 | $138.91 | $137.96 | 1,567,385 |
| 2023-12-08 | $137.17 | $138.82 | $136.58 | $138.09 | $137.15 | 794,300 |
| 2023-12-07 | $138.97 | $139.41 | $136.44 | $137.45 | $136.51 | 909,722 |
| 2023-12-06 | $138.79 | $140.41 | $138.09 | $138.41 | $137.46 | 997,723 |
| 2023-12-05 | $140.05 | $140.32 | $136.48 | $137.18 | $136.24 | 1,294,527 |
| 2023-12-04 | $138.19 | $142.51 | $137.83 | $141.15 | $140.19 | 2,109,461 |
| 2023-12-01 | $130.72 | $138.34 | $130.72 | $138.27 | $138.27 | 2,015,978 |
| 2023-11-30 | $128.51 | $130.35 | $126.24 | $130.10 | $130.10 | 1,741,583 |
| 2023-11-29 | $124.76 | $128.13 | $124.74 | $127.95 | $127.95 | 2,053,908 |
| 2023-11-28 | $120.60 | $124.98 | $120.39 | $124.64 | $124.64 | 1,833,654 |
| 2023-11-27 | $122.24 | $122.44 | $119.84 | $121.42 | $121.42 | 1,832,131 |
| 2023-11-24 | $122.76 | $123.57 | $121.57 | $123.28 | $123.28 | 937,975 |
| 2023-11-22 | $121.91 | $122.71 | $120.11 | $121.79 | $121.79 | 1,691,415 |
| 2023-11-21 | $129.75 | $133.82 | $121.49 | $121.59 | $121.59 | 7,566,342 |
| 2023-11-20 | $118.00 | $120.30 | $117.71 | $119.01 | $119.01 | 2,434,107 |
| 2023-11-17 | $117.90 | $119.31 | $116.79 | $118.08 | $118.08 | 1,574,013 |
| 2023-11-16 | $116.89 | $117.63 | $114.82 | $115.35 | $115.35 | 938,158 |
| 2023-11-15 | $116.16 | $119.10 | $116.16 | $117.82 | $117.82 | 2,317,655 |
| 2023-11-14 | $112.50 | $116.27 | $111.67 | $113.93 | $113.93 | 1,619,561 |
| 2023-11-13 | $111.23 | $111.57 | $110.08 | $110.48 | $110.48 | 932,378 |
| 2023-11-10 | $112.48 | $113.30 | $110.10 | $112.58 | $112.58 | 867,982 |
| 2023-11-09 | $113.49 | $113.49 | $110.36 | $112.17 | $112.17 | 1,183,064 |
| 2023-11-08 | $113.62 | $114.74 | $112.28 | $112.59 | $112.59 | 949,913 |
| 2023-11-07 | $113.57 | $114.24 | $112.36 | $113.95 | $113.95 | 1,082,858 |
| 2023-11-06 | $115.45 | $116.30 | $113.39 | $114.52 | $114.52 | 754,706 |
| 2023-11-03 | $112.00 | $117.78 | $112.00 | $115.27 | $115.27 | 1,719,687 |
| 2023-11-02 | $109.00 | $111.50 | $109.00 | $110.61 | $110.61 | 962,946 |
| 2023-11-01 | $106.73 | $107.89 | $104.00 | $107.74 | $107.74 | 1,117,767 |
| 2023-10-31 | $105.15 | $107.39 | $105.13 | $106.95 | $106.95 | 1,252,625 |
| 2023-10-30 | $102.61 | $105.60 | $102.25 | $105.26 | $105.26 | 1,120,829 |
| 2023-10-27 | $104.42 | $105.18 | $100.98 | $101.02 | $101.02 | 1,246,216 |
| 2023-10-26 | $107.31 | $108.11 | $103.05 | $104.32 | $104.32 | 1,238,435 |
| 2023-10-25 | $107.10 | $108.18 | $106.01 | $107.24 | $107.24 | 783,301 |
| 2023-10-24 | $106.67 | $108.26 | $105.89 | $106.83 | $106.83 | 696,916 |
| 2023-10-23 | $107.81 | $108.38 | $105.93 | $105.94 | $105.94 | 1,165,159 |
| 2023-10-20 | $108.83 | $109.60 | $107.72 | $109.31 | $109.31 | 642,127 |
| 2023-10-19 | $109.77 | $111.30 | $108.43 | $108.81 | $108.81 | 900,596 |
| 2023-10-18 | $111.00 | $111.30 | $109.30 | $110.07 | $110.07 | 687,203 |
| 2023-10-17 | $110.13 | $112.77 | $110.13 | $111.37 | $111.37 | 1,290,391 |
| 2023-10-16 | $108.37 | $111.38 | $107.37 | $110.42 | $110.42 | 1,218,411 |
| 2023-10-13 | $106.07 | $108.21 | $105.21 | $107.32 | $107.32 | 1,353,306 |
| 2023-10-12 | $108.83 | $108.83 | $104.44 | $105.55 | $105.55 | 1,170,754 |
| 2023-10-11 | $106.90 | $108.82 | $106.26 | $108.71 | $108.71 | 1,525,944 |
| 2023-10-10 | $105.14 | $107.09 | $104.66 | $106.91 | $106.91 | 1,927,838 |
| 2023-10-09 | $103.03 | $103.91 | $101.95 | $103.89 | $103.89 | 1,274,426 |
| 2023-10-06 | $103.04 | $104.36 | $101.79 | $103.49 | $103.49 | 1,113,381 |
| 2023-10-05 | $104.20 | $104.63 | $101.61 | $102.22 | $102.22 | 1,228,878 |
| 2023-10-04 | $104.70 | $105.29 | $103.60 | $104.59 | $104.59 | 978,047 |
| 2023-10-03 | $105.00 | $105.94 | $103.47 | $104.22 | $104.22 | 1,493,732 |
| 2023-10-02 | $108.56 | $108.96 | $106.21 | $106.30 | $106.30 | 1,437,643 |
| 2023-09-29 | $109.29 | $109.96 | $107.56 | $108.58 | $108.58 | 1,883,144 |
| 2023-09-28 | $105.39 | $106.66 | $104.63 | $106.59 | $106.59 | 1,696,205 |
| 2023-09-27 | $106.00 | $107.66 | $105.48 | $106.19 | $106.19 | 1,051,100 |
| 2023-09-26 | $107.00 | $109.68 | $106.00 | $106.24 | $106.24 | 1,335,742 |
| 2023-09-25 | $110.00 | $110.51 | $107.28 | $107.42 | $107.42 | 1,988,837 |
| 2023-09-22 | $111.42 | $111.82 | $110.63 | $110.67 | $110.67 | 1,384,937 |
| 2023-09-21 | $111.45 | $112.37 | $110.53 | $110.75 | $110.75 | 1,517,121 |
| 2023-09-20 | $112.72 | $113.45 | $111.65 | $111.88 | $111.88 | 1,326,448 |
| 2023-09-19 | $110.41 | $113.03 | $110.27 | $112.62 | $112.62 | 1,542,758 |
| 2023-09-18 | $112.85 | $112.91 | $109.85 | $110.38 | $110.38 | 1,839,368 |
| 2023-09-15 | $113.54 | $114.09 | $112.23 | $112.92 | $112.92 | 3,578,668 |
| 2023-09-14 | $110.21 | $114.58 | $109.92 | $114.14 | $114.14 | 1,701,858 |
| 2023-09-13 | $111.41 | $112.68 | $110.43 | $110.88 | $109.92 | 1,266,870 |
| 2023-09-12 | $110.81 | $111.99 | $110.50 | $110.62 | $109.66 | 1,309,598 |
| 2023-09-11 | $112.34 | $113.99 | $110.72 | $110.79 | $109.83 | 1,281,837 |
| 2023-09-08 | $110.53 | $112.57 | $110.18 | $111.40 | $110.43 | 1,299,065 |
| 2023-09-07 | $111.82 | $111.82 | $109.32 | $111.06 | $110.10 | 2,103,124 |
| 2023-09-06 | $111.58 | $112.54 | $110.62 | $111.80 | $110.83 | 1,970,031 |
| 2023-09-05 | $115.76 | $116.16 | $111.98 | $112.04 | $111.07 | 1,868,583 |
| 2023-09-01 | $116.50 | $117.49 | $115.48 | $116.66 | $115.65 | 1,567,434 |
| 2023-08-31 | $115.65 | $118.80 | $115.37 | $116.34 | $115.33 | 2,051,184 |
| 2023-08-30 | $115.40 | $116.89 | $114.18 | $114.78 | $113.78 | 1,552,109 |
| 2023-08-29 | $116.30 | $117.23 | $113.41 | $115.37 | $114.37 | 2,009,459 |
| 2023-08-28 | $112.79 | $116.38 | $112.50 | $116.15 | $115.14 | 2,626,706 |
| 2023-08-25 | $114.24 | $116.41 | $111.61 | $111.67 | $111.67 | 3,431,139 |
| 2023-08-24 | $110.60 | $114.41 | $110.60 | $113.55 | $113.55 | 3,633,390 |
| 2023-08-23 | $108.76 | $111.30 | $106.11 | $111.15 | $111.15 | 7,025,942 |
| 2023-08-22 | $116.75 | $117.99 | $110.06 | $111.53 | $111.53 | 19,296,069 |
| 2023-08-21 | $147.09 | $149.73 | $145.87 | $147.04 | $147.04 | 2,301,196 |
| 2023-08-18 | $143.59 | $147.28 | $143.50 | $146.62 | $146.62 | 1,140,530 |
| 2023-08-17 | $147.63 | $149.23 | $143.80 | $144.30 | $144.30 | 993,867 |
| 2023-08-16 | $149.31 | $150.79 | $146.42 | $146.52 | $146.52 | 900,265 |
| 2023-08-15 | $144.53 | $148.85 | $144.28 | $148.27 | $148.27 | 1,400,494 |
| 2023-08-14 | $142.47 | $145.52 | $142.23 | $144.97 | $144.97 | 1,220,061 |
| 2023-08-11 | $144.15 | $144.55 | $139.80 | $140.68 | $140.68 | 1,361,700 |
| 2023-08-10 | $146.05 | $148.73 | $144.73 | $144.75 | $144.75 | 1,110,966 |
| 2023-08-09 | $145.39 | $146.74 | $144.47 | $145.31 | $145.31 | 651,032 |
| 2023-08-08 | $145.10 | $147.35 | $143.87 | $145.52 | $145.52 | 811,875 |
| 2023-08-07 | $145.21 | $146.85 | $144.72 | $145.84 | $145.84 | 924,587 |
| 2023-08-04 | $146.17 | $146.94 | $144.28 | $144.95 | $144.95 | 879,185 |
| 2023-08-03 | $139.79 | $145.46 | $139.79 | $145.21 | $145.21 | 1,507,000 |
| 2023-08-02 | $139.79 | $141.10 | $138.64 | $139.14 | $139.14 | 951,470 |
| 2023-08-01 | $141.03 | $142.13 | $139.26 | $140.29 | $140.29 | 1,009,139 |
| 2023-07-31 | $135.81 | $141.14 | $135.36 | $141.00 | $141.00 | 1,311,750 |
| 2023-07-28 | $135.31 | $136.86 | $134.10 | $135.27 | $135.27 | 757,048 |
| 2023-07-27 | $132.15 | $136.77 | $132.15 | $134.15 | $134.15 | 839,994 |
| 2023-07-26 | $130.87 | $133.09 | $130.68 | $132.15 | $132.15 | 855,594 |
| 2023-07-25 | $130.67 | $132.20 | $130.67 | $131.01 | $131.01 | 679,189 |
| 2023-07-24 | $131.44 | $132.61 | $130.59 | $130.97 | $130.97 | 736,657 |
| 2023-07-21 | $132.63 | $132.63 | $129.45 | $131.49 | $131.49 | 909,198 |
| 2023-07-20 | $135.69 | $135.69 | $131.45 | $131.85 | $131.85 | 915,737 |
| 2023-07-19 | $134.43 | $135.89 | $132.59 | $135.47 | $135.47 | 810,140 |
| 2023-07-18 | $133.45 | $135.42 | $132.79 | $133.70 | $133.70 | 1,026,623 |
| 2023-07-17 | $134.77 | $135.18 | $132.86 | $133.68 | $133.68 | 986,528 |
| 2023-07-14 | $138.01 | $138.70 | $134.62 | $134.93 | $134.93 | 960,148 |
| 2023-07-13 | $139.95 | $140.10 | $137.08 | $137.89 | $137.89 | 889,004 |
| 2023-07-12 | $139.15 | $140.60 | $137.71 | $139.19 | $139.19 | 1,234,409 |
| 2023-07-11 | $135.57 | $137.99 | $134.71 | $137.68 | $137.68 | 960,089 |
| 2023-07-10 | $130.66 | $135.10 | $130.63 | $135.08 | $135.08 | 1,090,583 |
| 2023-07-07 | $128.97 | $131.61 | $128.97 | $130.66 | $130.66 | 988,478 |
| 2023-07-06 | $129.70 | $130.90 | $128.72 | $128.93 | $128.93 | 839,222 |
| 2023-07-05 | $131.78 | $131.78 | $130.24 | $131.36 | $131.36 | 1,329,953 |
| 2023-07-03 | $131.80 | $133.00 | $131.04 | $131.86 | $131.86 | 730,415 |
| 2023-06-30 | $133.47 | $133.48 | $129.35 | $132.19 | $132.19 | 2,062,915 |
| 2023-06-29 | $135.24 | $138.00 | $132.48 | $133.14 | $133.14 | 1,469,296 |
| 2023-06-28 | $137.88 | $137.88 | $134.41 | $135.90 | $135.90 | 1,084,291 |
| 2023-06-27 | $135.18 | $138.34 | $134.16 | $137.87 | $137.87 | 1,246,503 |
| 2023-06-26 | $134.95 | $137.60 | $134.68 | $135.63 | $135.63 | 960,673 |
| 2023-06-23 | $135.22 | $136.19 | $134.32 | $134.57 | $134.57 | 1,265,566 |
| 2023-06-22 | $136.98 | $137.39 | $134.76 | $135.55 | $135.55 | 789,800 |
| 2023-06-21 | $136.67 | $136.78 | $135.20 | $136.49 | $136.49 | 842,469 |
| 2023-06-20 | $135.14 | $135.81 | $133.37 | $135.58 | $135.58 | 1,003,561 |
| 2023-06-16 | $135.07 | $135.44 | $133.02 | $135.10 | $135.10 | 1,463,654 |
| 2023-06-15 | $133.82 | $135.19 | $132.01 | $135.07 | $135.07 | 1,151,988 |
| 2023-06-14 | $134.96 | $135.93 | $134.25 | $135.00 | $134.01 | 1,004,782 |
| 2023-06-13 | $136.47 | $137.59 | $134.95 | $135.01 | $134.02 | 1,137,797 |
| 2023-06-12 | $136.24 | $136.24 | $134.16 | $135.40 | $134.40 | 1,029,310 |
| 2023-06-09 | $135.59 | $136.38 | $134.61 | $135.72 | $134.72 | 852,837 |
| 2023-06-08 | $134.18 | $135.94 | $133.44 | $134.97 | $134.97 | 1,038,329 |
| 2023-06-07 | $135.26 | $138.73 | $134.13 | $135.41 | $135.41 | 1,537,218 |
| 2023-06-06 | $126.50 | $134.83 | $126.00 | $134.47 | $134.47 | 1,852,147 |
| 2023-06-05 | $127.50 | $129.96 | $127.41 | $127.52 | $127.52 | 984,975 |
| 2023-06-02 | $128.66 | $129.23 | $127.73 | $128.41 | $128.41 | 1,347,013 |
| 2023-06-01 | $127.73 | $128.48 | $125.95 | $126.23 | $126.23 | 1,457,672 |
| 2023-05-31 | $127.69 | $128.78 | $126.09 | $127.51 | $127.51 | 5,180,416 |
| 2023-05-30 | $126.17 | $128.73 | $126.00 | $127.40 | $127.40 | 2,042,084 |
| 2023-05-26 | $121.64 | $126.33 | $121.64 | $125.41 | $125.41 | 1,950,545 |
| 2023-05-25 | $124.14 | $124.45 | $121.59 | $122.36 | $122.36 | 1,906,009 |
| 2023-05-24 | $125.11 | $128.29 | $123.25 | $123.85 | $123.85 | 2,488,554 |
| 2023-05-23 | $128.70 | $130.39 | $123.62 | $124.58 | $124.58 | 4,968,945 |
| 2023-05-22 | $127.00 | $128.29 | $125.05 | $126.40 | $126.40 | 3,281,958 |
| 2023-05-19 | $129.40 | $129.72 | $126.29 | $126.67 | $126.67 | 3,950,935 |
| 2023-05-18 | $135.45 | $136.42 | $133.36 | $135.91 | $135.91 | 948,501 |
| 2023-05-17 | $132.57 | $136.07 | $132.19 | $135.46 | $135.46 | 1,529,872 |
| 2023-05-16 | $135.76 | $136.14 | $131.18 | $131.42 | $131.42 | 2,183,838 |
| 2023-05-15 | $139.40 | $139.50 | $137.06 | $138.06 | $138.06 | 2,069,794 |
| 2023-05-12 | $142.71 | $142.95 | $139.17 | $140.00 | $140.00 | 1,529,019 |
| 2023-05-11 | $140.04 | $140.63 | $138.05 | $139.33 | $139.33 | 1,201,359 |
| 2023-05-10 | $142.48 | $143.21 | $138.06 | $139.66 | $139.66 | 850,467 |
| 2023-05-09 | $139.87 | $141.72 | $139.19 | $141.05 | $141.05 | 716,629 |
| 2023-05-08 | $141.76 | $141.81 | $139.93 | $141.04 | $141.04 | 653,847 |
| 2023-05-05 | $141.84 | $142.26 | $139.55 | $141.60 | $141.60 | 686,452 |
| 2023-05-04 | $142.42 | $142.59 | $139.91 | $140.91 | $140.91 | 664,793 |
| 2023-05-03 | $142.79 | $145.06 | $142.07 | $142.56 | $142.56 | 734,981 |
| 2023-05-02 | $141.73 | $143.17 | $139.84 | $142.78 | $142.78 | 871,168 |
| 2023-05-01 | $145.19 | $145.69 | $139.96 | $141.76 | $141.76 | 1,030,722 |
| 2023-04-28 | $144.07 | $145.32 | $143.12 | $145.01 | $145.01 | 650,797 |
| 2023-04-27 | $145.70 | $146.20 | $143.11 | $144.60 | $144.60 | 1,006,565 |
| 2023-04-26 | $146.30 | $147.58 | $144.92 | $145.18 | $145.18 | 1,078,610 |
| 2023-04-25 | $149.18 | $149.45 | $145.48 | $145.82 | $145.82 | 1,343,376 |
| 2023-04-24 | $148.52 | $151.29 | $148.49 | $149.35 | $149.35 | 1,325,819 |
| 2023-04-21 | $146.10 | $148.98 | $145.79 | $148.91 | $148.91 | 994,076 |
| 2023-04-20 | $143.42 | $147.85 | $143.08 | $146.23 | $146.23 | 1,253,531 |
| 2023-04-19 | $142.37 | $144.39 | $141.51 | $144.09 | $144.09 | 1,173,531 |
| 2023-04-18 | $141.00 | $142.78 | $140.85 | $142.56 | $142.56 | 988,486 |
| 2023-04-17 | $139.74 | $140.39 | $138.39 | $140.20 | $140.20 | 1,482,226 |
| 2023-04-14 | $137.92 | $140.04 | $137.72 | $139.44 | $139.44 | 1,203,358 |
| 2023-04-13 | $137.60 | $138.10 | $134.59 | $137.90 | $137.90 | 1,178,282 |
| 2023-04-12 | $138.50 | $139.62 | $137.12 | $137.68 | $137.68 | 1,188,898 |
| 2023-04-11 | $138.77 | $140.48 | $138.20 | $139.07 | $139.07 | 1,128,200 |
| 2023-04-10 | $137.38 | $139.72 | $136.52 | $137.10 | $137.10 | 1,186,033 |
| 2023-04-06 | $138.79 | $139.24 | $135.86 | $137.94 | $137.94 | 1,159,874 |
| 2023-04-05 | $142.00 | $142.22 | $139.44 | $139.99 | $139.99 | 880,384 |
| 2023-04-04 | $146.00 | $146.71 | $142.67 | $143.04 | $143.04 | 1,361,637 |
| 2023-04-03 | $141.50 | $147.27 | $141.50 | $147.17 | $147.17 | 2,638,318 |
| 2023-03-31 | $137.45 | $141.96 | $137.04 | $141.89 | $141.89 | 1,690,133 |
| 2023-03-30 | $138.84 | $139.88 | $136.68 | $137.11 | $137.11 | 989,982 |
| 2023-03-29 | $137.32 | $139.16 | $136.81 | $138.21 | $138.21 | 1,363,677 |
| 2023-03-28 | $135.42 | $139.07 | $135.16 | $137.18 | $137.18 | 1,341,483 |
| 2023-03-27 | $138.27 | $138.45 | $133.29 | $135.00 | $135.00 | 1,933,764 |
| 2023-03-24 | $138.00 | $139.21 | $136.19 | $138.42 | $138.42 | 1,764,668 |
| 2023-03-23 | $142.94 | $144.38 | $137.48 | $139.84 | $139.84 | 1,720,642 |
| 2023-03-22 | $145.99 | $147.20 | $142.17 | $142.29 | $142.29 | 1,376,201 |
| 2023-03-21 | $145.98 | $147.95 | $145.52 | $146.64 | $146.64 | 1,269,486 |
| 2023-03-20 | $145.82 | $146.65 | $143.18 | $143.75 | $143.75 | 1,300,397 |
| 2023-03-17 | $145.75 | $146.35 | $143.44 | $144.66 | $144.66 | 2,111,797 |
| 2023-03-16 | $144.15 | $147.17 | $144.00 | $146.69 | $146.69 | 1,627,440 |
| 2023-03-15 | $146.52 | $148.13 | $144.17 | $146.71 | $145.72 | 1,504,983 |
| 2023-03-14 | $146.80 | $151.13 | $144.20 | $148.92 | $147.91 | 1,653,794 |
| 2023-03-13 | $144.45 | $147.55 | $143.78 | $145.09 | $144.11 | 1,963,554 |
| 2023-03-10 | $149.78 | $150.24 | $145.50 | $146.27 | $145.28 | 1,983,847 |
| 2023-03-09 | $150.22 | $152.61 | $149.26 | $149.33 | $148.32 | 2,295,372 |
| 2023-03-08 | $148.50 | $150.18 | $146.70 | $149.73 | $148.72 | 3,454,912 |
| 2023-03-07 | $140.00 | $146.89 | $138.85 | $146.79 | $145.80 | 9,208,700 |
| 2023-03-06 | $132.59 | $134.52 | $131.80 | $132.14 | $131.25 | 2,251,073 |
| 2023-03-03 | $130.78 | $132.84 | $129.14 | $132.11 | $131.22 | 1,430,860 |
| 2023-03-02 | $128.00 | $129.66 | $127.25 | $129.51 | $128.63 | 860,625 |
| 2023-03-01 | $127.24 | $129.05 | $127.02 | $128.69 | $127.82 | 844,376 |
| 2023-02-28 | $126.54 | $131.13 | $126.43 | $128.63 | $127.76 | 1,386,559 |
| 2023-02-27 | $129.59 | $131.53 | $129.11 | $129.76 | $128.88 | 1,124,743 |
| 2023-02-24 | $128.26 | $129.19 | $127.32 | $128.27 | $127.40 | 598,416 |
| 2023-02-23 | $129.14 | $130.50 | $128.15 | $129.96 | $129.08 | 846,931 |
| 2023-02-22 | $130.28 | $133.13 | $129.10 | $129.31 | $128.43 | 1,003,555 |
| 2023-02-21 | $128.18 | $130.43 | $127.61 | $129.64 | $128.76 | 817,095 |
| 2023-02-17 | $129.52 | $130.87 | $128.72 | $130.15 | $129.27 | 820,816 |
| 2023-02-16 | $130.07 | $131.48 | $129.38 | $130.01 | $129.13 | 707,436 |
| 2023-02-15 | $128.12 | $131.81 | $127.62 | $131.50 | $130.61 | 785,161 |
| 2023-02-14 | $128.98 | $131.00 | $128.02 | $129.43 | $128.55 | 743,826 |
| 2023-02-13 | $130.07 | $130.55 | $127.58 | $129.88 | $129.00 | 1,021,884 |
| 2023-02-10 | $128.95 | $130.26 | $127.90 | $129.28 | $128.40 | 844,287 |
| 2023-02-09 | $133.40 | $133.45 | $129.77 | $129.79 | $128.91 | 910,408 |
| 2023-02-08 | $132.59 | $133.69 | $130.99 | $131.98 | $131.09 | 625,005 |
| 2023-02-07 | $134.56 | $134.67 | $131.75 | $134.32 | $133.41 | 647,804 |
| 2023-02-06 | $136.80 | $138.43 | $133.60 | $134.83 | $133.92 | 752,912 |
| 2023-02-03 | $132.21 | $136.25 | $132.21 | $135.75 | $134.83 | 888,604 |
| 2023-02-02 | $135.83 | $136.66 | $132.72 | $134.09 | $133.18 | 1,221,978 |
| 2023-02-01 | $130.59 | $134.87 | $130.40 | $134.52 | $133.61 | 1,236,609 |
| 2023-01-31 | $128.18 | $130.83 | $126.45 | $130.76 | $129.87 | 1,446,635 |
| 2023-01-30 | $126.00 | $129.08 | $125.94 | $126.93 | $126.07 | 886,045 |
| 2023-01-27 | $126.10 | $127.29 | $125.47 | $126.23 | $125.38 | 898,020 |
| 2023-01-26 | $126.14 | $126.78 | $123.51 | $125.99 | $125.14 | 656,528 |
| 2023-01-25 | $123.98 | $125.49 | $121.67 | $125.33 | $124.48 | 851,332 |
| 2023-01-24 | $125.50 | $126.55 | $124.81 | $125.52 | $124.67 | 564,358 |
| 2023-01-23 | $123.99 | $126.08 | $123.84 | $126.01 | $125.16 | 799,769 |
| 2023-01-20 | $120.31 | $124.10 | $119.44 | $123.05 | $122.22 | 1,280,399 |
| 2023-01-19 | $123.05 | $123.57 | $119.22 | $120.33 | $119.52 | 1,583,983 |
| 2023-01-18 | $126.58 | $127.63 | $123.07 | $124.45 | $123.61 | 1,091,762 |
| 2023-01-17 | $127.67 | $129.35 | $126.70 | $126.74 | $125.88 | 718,361 |
| 2023-01-13 | $126.62 | $129.93 | $125.96 | $128.65 | $127.78 | 813,872 |
| 2023-01-12 | $128.41 | $131.12 | $127.99 | $128.60 | $127.73 | 1,291,612 |
| 2023-01-11 | $129.12 | $129.77 | $126.76 | $127.43 | $126.57 | 930,734 |
| 2023-01-10 | $127.90 | $129.34 | $127.05 | $128.48 | $127.61 | 756,371 |
| 2023-01-09 | $128.00 | $130.19 | $127.05 | $128.37 | $127.50 | 1,151,642 |
| 2023-01-06 | $126.01 | $129.67 | $125.85 | $128.08 | $127.21 | 1,682,730 |
| 2023-01-05 | $122.85 | $125.08 | $122.18 | $125.04 | $124.19 | 1,227,814 |
| 2023-01-04 | $121.26 | $125.06 | $121.12 | $123.87 | $123.03 | 1,455,412 |
| 2023-01-03 | $120.59 | $123.25 | $118.55 | $120.57 | $119.75 | 1,754,443 |
| 2022-12-30 | $118.33 | $120.58 | $116.92 | $120.29 | $120.29 | 1,296,557 |
| 2022-12-29 | $115.84 | $119.04 | $115.35 | $118.45 | $118.45 | 990,155 |
| 2022-12-28 | $118.38 | $119.84 | $113.91 | $114.98 | $114.98 | 1,411,747 |
| 2022-12-27 | $111.38 | $118.31 | $111.00 | $118.26 | $118.26 | 2,091,691 |
| 2022-12-23 | $108.12 | $111.35 | $107.47 | $111.10 | $111.10 | 1,098,607 |
| 2022-12-22 | $110.63 | $110.76 | $106.51 | $108.84 | $108.84 | 1,151,995 |
| 2022-12-21 | $112.04 | $114.35 | $111.68 | $112.21 | $112.21 | 1,614,176 |
| 2022-12-20 | $109.71 | $110.66 | $108.42 | $108.76 | $108.76 | 1,457,452 |
| 2022-12-19 | $111.92 | $113.50 | $109.55 | $110.23 | $110.23 | 1,528,959 |
| 2022-12-16 | $112.52 | $113.65 | $111.11 | $111.82 | $111.82 | 2,038,937 |
| 2022-12-15 | $115.50 | $115.63 | $111.00 | $113.56 | $113.56 | 1,352,699 |
| 2022-12-14 | $115.33 | $118.42 | $115.09 | $116.99 | $116.99 | 1,740,635 |
| 2022-12-13 | $124.00 | $125.15 | $114.51 | $114.84 | $114.84 | 2,277,671 |
| 2022-12-12 | $119.65 | $122.39 | $117.79 | $122.37 | $122.37 | 1,562,115 |
| 2022-12-09 | $120.43 | $122.58 | $117.16 | $119.26 | $119.26 | 1,644,115 |
| 2022-12-08 | $118.50 | $123.15 | $118.19 | $121.90 | $121.90 | 1,992,853 |
| 2022-12-07 | $115.31 | $119.72 | $114.96 | $118.50 | $118.03 | 1,523,063 |
| 2022-12-06 | $116.06 | $117.05 | $113.07 | $116.57 | $116.11 | 1,885,786 |
| 2022-12-05 | $117.59 | $118.14 | $114.33 | $115.23 | $114.77 | 1,505,251 |
| 2022-12-02 | $116.62 | $119.21 | $116.10 | $119.18 | $119.18 | 1,122,937 |
| 2022-12-01 | $120.29 | $120.95 | $114.86 | $117.51 | $117.51 | 1,419,231 |
| 2022-11-30 | $119.25 | $119.86 | $117.49 | $119.58 | $119.58 | 1,358,929 |
| 2022-11-29 | $118.36 | $119.52 | $115.59 | $118.08 | $118.08 | 1,334,592 |
| 2022-11-28 | $121.20 | $122.50 | $118.06 | $118.98 | $118.98 | 1,585,682 |
| 2022-11-25 | $118.41 | $122.17 | $117.79 | $121.69 | $121.69 | 1,121,102 |
| 2022-11-23 | $118.35 | $119.68 | $115.50 | $118.98 | $118.98 | 1,975,432 |
| 2022-11-22 | $107.58 | $118.24 | $105.26 | $117.76 | $117.76 | 6,418,082 |
| 2022-11-21 | $108.86 | $108.89 | $105.28 | $106.94 | $106.94 | 3,202,786 |
| 2022-11-18 | $105.50 | $109.47 | $105.24 | $109.09 | $109.09 | 2,702,062 |
| 2022-11-17 | $98.41 | $103.15 | $98.01 | $102.41 | $102.41 | 2,674,777 |
| 2022-11-16 | $102.20 | $102.46 | $98.14 | $99.03 | $99.03 | 3,166,583 |
| 2022-11-15 | $108.57 | $110.48 | $106.85 | $107.12 | $107.12 | 1,696,607 |
| 2022-11-14 | $107.33 | $108.85 | $104.78 | $104.97 | $104.97 | 1,946,666 |
| 2022-11-11 | $111.45 | $111.70 | $107.20 | $108.46 | $108.46 | 1,781,265 |
| 2022-11-10 | $107.46 | $112.83 | $106.93 | $111.06 | $111.06 | 1,904,802 |
| 2022-11-09 | $102.18 | $105.99 | $101.78 | $102.17 | $102.17 | 1,752,366 |
| 2022-11-08 | $108.56 | $108.94 | $101.89 | $103.31 | $103.31 | 1,838,562 |
| 2022-11-07 | $110.55 | $111.00 | $107.09 | $108.02 | $108.02 | 943,374 |
| 2022-11-04 | $113.95 | $114.77 | $108.41 | $110.10 | $110.10 | 1,169,525 |
| 2022-11-03 | $110.88 | $113.19 | $108.90 | $112.65 | $112.65 | 885,921 |
| 2022-11-02 | $115.02 | $116.51 | $111.20 | $111.33 | $111.33 | 1,194,554 |
| 2022-11-01 | $116.79 | $118.00 | $113.99 | $115.66 | $115.66 | 1,516,736 |
| 2022-10-31 | $115.96 | $116.75 | $113.72 | $113.76 | $113.76 | 1,085,623 |
| 2022-10-28 | $110.48 | $116.60 | $108.76 | $116.23 | $116.23 | 1,485,984 |
| 2022-10-27 | $112.52 | $113.86 | $110.57 | $111.07 | $111.07 | 1,314,475 |
| 2022-10-26 | $113.92 | $115.72 | $111.85 | $111.93 | $111.93 | 946,899 |
| 2022-10-25 | $114.62 | $118.08 | $114.51 | $114.93 | $114.93 | 1,319,585 |
| 2022-10-24 | $110.14 | $114.89 | $109.43 | $114.32 | $114.32 | 1,698,455 |
| 2022-10-21 | $107.58 | $110.28 | $105.27 | $109.93 | $109.93 | 1,989,589 |
| 2022-10-20 | $114.10 | $114.15 | $107.71 | $108.54 | $108.54 | 1,623,133 |
| 2022-10-19 | $110.78 | $111.11 | $108.26 | $109.11 | $109.11 | 999,012 |
| 2022-10-18 | $112.79 | $114.70 | $109.88 | $111.63 | $111.63 | 1,046,947 |
| 2022-10-17 | $111.34 | $112.22 | $109.45 | $110.23 | $110.23 | 1,048,655 |
| 2022-10-14 | $113.82 | $114.31 | $109.70 | $109.96 | $109.96 | 1,024,228 |
| 2022-10-13 | $109.12 | $113.70 | $105.90 | $112.28 | $112.28 | 1,434,032 |
| 2022-10-12 | $110.27 | $113.72 | $108.80 | $111.73 | $111.73 | 1,136,609 |
| 2022-10-11 | $109.66 | $113.59 | $108.00 | $110.34 | $110.34 | 1,305,282 |
| 2022-10-10 | $110.04 | $110.54 | $107.02 | $109.64 | $109.64 | 1,404,564 |
| 2022-10-07 | $111.24 | $112.03 | $109.13 | $110.14 | $110.14 | 1,144,203 |
| 2022-10-06 | $111.11 | $113.61 | $110.36 | $112.10 | $112.10 | 1,300,922 |
| 2022-10-05 | $108.11 | $112.90 | $107.42 | $111.67 | $111.67 | 1,710,593 |
| 2022-10-04 | $112.50 | $113.39 | $107.69 | $110.06 | $110.06 | 2,236,993 |
| 2022-10-03 | $106.04 | $110.87 | $105.36 | $109.82 | $109.82 | 2,427,198 |
| 2022-09-30 | $106.05 | $108.63 | $99.81 | $104.64 | $104.64 | 6,014,738 |
| 2022-09-29 | $116.04 | $116.74 | $112.56 | $112.95 | $112.95 | 2,082,004 |
| 2022-09-28 | $110.68 | $117.51 | $110.68 | $116.74 | $116.74 | 2,241,946 |
| 2022-09-27 | $107.11 | $111.58 | $107.01 | $110.57 | $110.57 | 3,186,362 |
| 2022-09-26 | $104.03 | $105.81 | $102.10 | $102.24 | $102.24 | 1,185,799 |
| 2022-09-23 | $104.94 | $105.68 | $102.92 | $104.46 | $104.46 | 1,309,624 |
| 2022-09-22 | $108.44 | $108.50 | $105.50 | $106.53 | $106.53 | 1,137,590 |
| 2022-09-21 | $112.50 | $113.20 | $108.44 | $108.44 | $108.44 | 1,072,068 |
| 2022-09-20 | $112.90 | $113.05 | $109.50 | $111.63 | $111.63 | 836,417 |
| 2022-09-19 | $111.62 | $114.17 | $110.95 | $114.06 | $114.06 | 1,215,657 |
| 2022-09-16 | $112.54 | $112.85 | $110.52 | $111.64 | $111.64 | 2,812,138 |
| 2022-09-15 | $114.77 | $117.00 | $113.55 | $114.33 | $114.33 | 1,562,634 |
| 2022-09-14 | $114.13 | $115.12 | $112.13 | $114.67 | $114.67 | 1,068,425 |
| 2022-09-13 | $115.05 | $115.08 | $112.48 | $113.88 | $113.88 | 1,289,680 |
| 2022-09-12 | $117.45 | $119.81 | $116.72 | $117.77 | $117.77 | 1,245,998 |
| 2022-09-09 | $113.33 | $116.69 | $112.49 | $116.56 | $116.56 | 1,456,184 |
| 2022-09-08 | $109.47 | $113.39 | $108.99 | $113.28 | $113.28 | 1,271,360 |
| 2022-09-07 | $106.29 | $111.78 | $105.06 | $111.36 | $111.36 | 1,639,285 |
| 2022-09-06 | $109.27 | $109.96 | $104.65 | $105.77 | $105.77 | 1,594,423 |
| 2022-09-02 | $109.87 | $110.78 | $107.01 | $108.23 | $108.23 | 1,261,190 |
| 2022-09-01 | $105.38 | $109.07 | $104.52 | $108.81 | $108.81 | 1,485,422 |
| 2022-08-31 | $108.34 | $108.36 | $104.36 | $106.37 | $106.37 | 1,415,408 |
| 2022-08-30 | $108.03 | $109.50 | $107.10 | $108.36 | $108.36 | 1,826,493 |
| 2022-08-29 | $105.81 | $108.16 | $104.87 | $106.56 | $106.56 | 951,297 |
| 2022-08-26 | $109.58 | $110.09 | $105.91 | $106.74 | $106.74 | 1,102,911 |
| 2022-08-25 | $108.07 | $111.21 | $107.63 | $110.22 | $110.22 | 1,237,580 |
| 2022-08-24 | $110.60 | $111.55 | $107.22 | $108.06 | $108.06 | 2,054,492 |
| 2022-08-23 | $113.63 | $115.49 | $108.68 | $111.14 | $111.14 | 5,546,791 |
| 2022-08-22 | $108.83 | $111.29 | $108.04 | $110.37 | $110.37 | 2,459,144 |
| 2022-08-19 | $113.00 | $113.00 | $110.51 | $111.05 | $111.05 | 1,178,770 |
| 2022-08-18 | $112.04 | $112.62 | $110.57 | $112.47 | $112.47 | 925,841 |
| 2022-08-17 | $110.84 | $113.66 | $110.20 | $112.26 | $112.26 | 1,707,649 |
| 2022-08-16 | $108.57 | $115.56 | $108.42 | $112.85 | $112.85 | 2,157,498 |
| 2022-08-15 | $107.11 | $108.23 | $106.03 | $107.43 | $107.43 | 884,025 |
| 2022-08-12 | $106.00 | $107.36 | $105.14 | $107.24 | $107.24 | 803,491 |
| 2022-08-11 | $103.44 | $106.62 | $103.19 | $105.11 | $105.11 | 1,635,963 |
| 2022-08-10 | $101.85 | $103.00 | $100.63 | $101.97 | $101.97 | 1,364,205 |
| 2022-08-09 | $100.80 | $100.89 | $97.26 | $98.10 | $98.10 | 1,117,923 |
| 2022-08-08 | $98.81 | $103.44 | $98.38 | $101.66 | $101.66 | 1,509,618 |
| 2022-08-05 | $95.95 | $99.06 | $95.32 | $97.55 | $97.55 | 1,160,596 |
| 2022-08-04 | $97.33 | $98.61 | $96.48 | $96.83 | $96.83 | 930,243 |
| 2022-08-03 | $93.96 | $98.19 | $93.66 | $97.58 | $97.58 | 1,585,018 |
| 2022-08-02 | $95.62 | $95.62 | $93.50 | $93.53 | $93.53 | 1,021,137 |
| 2022-08-01 | $92.76 | $96.59 | $92.15 | $96.11 | $96.11 | 1,219,050 |
| 2022-07-29 | $93.32 | $94.05 | $92.04 | $93.59 | $93.59 | 964,503 |
| 2022-07-28 | $91.07 | $93.58 | $89.79 | $93.35 | $93.35 | 1,163,771 |
| 2022-07-27 | $90.82 | $91.85 | $88.36 | $91.35 | $91.35 | 830,624 |
| 2022-07-26 | $89.84 | $90.79 | $88.45 | $89.84 | $89.84 | 1,412,864 |
| 2022-07-25 | $95.12 | $95.26 | $92.28 | $93.47 | $93.47 | 1,330,747 |
| 2022-07-22 | $96.15 | $97.63 | $93.80 | $95.01 | $95.01 | 1,317,424 |
| 2022-07-21 | $94.37 | $95.21 | $92.31 | $95.15 | $95.15 | 998,890 |
| 2022-07-20 | $92.00 | $95.13 | $91.38 | $94.98 | $94.98 | 1,484,927 |
| 2022-07-19 | $90.78 | $92.69 | $89.54 | $91.89 | $91.89 | 1,280,705 |
| 2022-07-18 | $88.89 | $90.74 | $88.89 | $89.17 | $89.17 | 1,394,611 |
| 2022-07-15 | $87.82 | $88.60 | $86.50 | $88.25 | $88.25 | 1,560,597 |
| 2022-07-14 | $85.97 | $87.17 | $85.57 | $86.75 | $86.75 | 1,513,185 |
| 2022-07-13 | $83.32 | $87.50 | $83.07 | $87.28 | $87.28 | 1,721,650 |
| 2022-07-12 | $84.36 | $87.50 | $84.00 | $84.70 | $84.70 | 2,403,383 |
| 2022-07-11 | $85.54 | $86.76 | $83.61 | $83.77 | $83.77 | 2,068,095 |
| 2022-07-08 | $83.54 | $84.88 | $82.91 | $83.95 | $83.95 | 971,848 |
| 2022-07-07 | $80.02 | $84.10 | $79.60 | $83.64 | $83.64 | 1,630,101 |
| 2022-07-06 | $80.88 | $81.14 | $77.59 | $78.95 | $78.95 | 1,229,909 |
| 2022-07-05 | $75.64 | $81.07 | $74.53 | $81.01 | $81.01 | 1,310,586 |
| 2022-07-01 | $75.58 | $77.48 | $74.32 | $76.85 | $76.85 | 2,186,975 |
| 2022-06-30 | $74.74 | $76.99 | $73.67 | $75.37 | $75.37 | 1,979,748 |
| 2022-06-29 | $76.67 | $77.84 | $75.00 | $76.48 | $76.48 | 2,003,803 |
| 2022-06-28 | $80.68 | $81.42 | $76.12 | $77.34 | $77.34 | 1,840,657 |
| 2022-06-27 | $83.57 | $84.52 | $80.13 | $80.60 | $80.60 | 2,339,198 |
| 2022-06-24 | $79.10 | $85.85 | $78.66 | $84.39 | $84.39 | 3,622,746 |
| 2022-06-23 | $75.77 | $78.01 | $75.32 | $77.85 | $77.85 | 1,116,416 |
| 2022-06-22 | $74.80 | $76.33 | $74.44 | $75.56 | $75.56 | 1,237,014 |
| 2022-06-21 | $75.27 | $75.90 | $74.15 | $75.30 | $75.30 | 1,652,185 |
| 2022-06-17 | $72.27 | $74.08 | $71.31 | $73.83 | $73.83 | 2,424,254 |
| 2022-06-16 | $72.57 | $73.12 | $70.21 | $71.66 | $71.66 | 1,922,984 |
| 2022-06-15 | $74.66 | $76.05 | $72.72 | $74.71 | $74.71 | 2,022,797 |
| 2022-06-14 | $73.96 | $75.16 | $73.37 | $74.04 | $74.04 | 1,800,671 |
| 2022-06-13 | $74.59 | $76.32 | $72.94 | $73.57 | $73.57 | 1,524,453 |
| 2022-06-10 | $78.67 | $79.88 | $76.70 | $77.50 | $77.50 | 1,856,473 |
| 2022-06-09 | $80.05 | $80.91 | $78.75 | $80.20 | $80.20 | 1,694,757 |
| 2022-06-08 | $80.93 | $81.40 | $78.75 | $80.47 | $79.98 | 1,654,452 |
| 2022-06-07 | $79.95 | $81.92 | $78.54 | $81.36 | $80.87 | 1,579,742 |
| 2022-06-06 | $81.36 | $82.09 | $78.79 | $81.71 | $81.22 | 1,256,461 |
| 2022-06-03 | $82.29 | $83.11 | $80.71 | $80.78 | $80.29 | 1,607,157 |
| 2022-06-02 | $80.26 | $82.78 | $78.96 | $82.69 | $82.19 | 2,419,261 |
| 2022-06-01 | $81.20 | $81.73 | $78.36 | $79.67 | $79.19 | 2,399,799 |
| 2022-05-31 | $84.19 | $84.74 | $79.59 | $81.23 | $80.74 | 3,149,591 |
| 2022-05-27 | $84.50 | $86.82 | $81.78 | $84.70 | $84.19 | 3,863,133 |
| 2022-05-26 | $78.76 | $84.84 | $78.74 | $84.58 | $84.07 | 5,313,104 |
| 2022-05-25 | $64.01 | $81.30 | $63.45 | $78.14 | $77.67 | 38,517,314 |
| 2022-05-24 | $73.43 | $73.47 | $69.65 | $71.24 | $70.81 | 6,184,411 |
| 2022-05-23 | $77.17 | $78.50 | $73.66 | $75.27 | $74.82 | 4,127,722 |
| 2022-05-20 | $79.86 | $80.75 | $74.12 | $77.52 | $77.05 | 3,165,837 |
| 2022-05-19 | $77.00 | $81.21 | $77.00 | $79.26 | $78.78 | 3,212,468 |
| 2022-05-18 | $82.70 | $83.94 | $77.30 | $79.32 | $78.84 | 7,543,475 |
| 2022-05-17 | $92.43 | $93.36 | $87.31 | $92.47 | $91.91 | 2,327,122 |
| 2022-05-16 | $89.22 | $91.06 | $86.55 | $90.40 | $89.85 | 1,217,468 |
| 2022-05-13 | $90.77 | $93.91 | $90.00 | $90.35 | $89.80 | 1,361,151 |
| 2022-05-12 | $86.49 | $93.68 | $85.85 | $89.45 | $88.91 | 2,620,196 |
| 2022-05-11 | $89.77 | $91.08 | $86.74 | $86.83 | $86.31 | 1,712,861 |
| 2022-05-10 | $90.05 | $93.00 | $87.60 | $89.82 | $89.28 | 1,783,963 |
| 2022-05-09 | $91.15 | $93.80 | $89.10 | $89.74 | $89.20 | 2,181,492 |
| 2022-05-06 | $94.50 | $95.92 | $90.65 | $92.46 | $91.90 | 2,042,775 |
| 2022-05-05 | $100.77 | $101.27 | $96.22 | $97.41 | $96.82 | 1,019,735 |
| 2022-05-04 | $99.90 | $102.95 | $96.92 | $102.71 | $102.09 | 1,043,955 |
| 2022-05-03 | $100.98 | $102.21 | $98.48 | $101.23 | $100.62 | 937,354 |
| 2022-05-02 | $96.54 | $100.00 | $95.05 | $99.73 | $99.13 | 1,407,839 |
| 2022-04-29 | $99.80 | $100.97 | $96.24 | $96.42 | $95.84 | 895,307 |
| 2022-04-28 | $97.33 | $101.75 | $97.10 | $101.44 | $100.83 | 1,357,206 |
| 2022-04-27 | $97.23 | $98.42 | $95.29 | $95.97 | $95.39 | 981,658 |
| 2022-04-26 | $101.70 | $102.07 | $97.09 | $97.15 | $96.56 | 964,823 |
| 2022-04-25 | $98.65 | $103.02 | $97.89 | $102.86 | $102.24 | 1,312,896 |
| 2022-04-22 | $102.66 | $102.77 | $98.96 | $99.69 | $99.09 | 1,549,259 |
| 2022-04-21 | $108.86 | $109.54 | $102.18 | $103.62 | $102.99 | 1,099,114 |
| 2022-04-20 | $109.25 | $109.67 | $107.36 | $107.51 | $106.86 | 1,195,342 |
| 2022-04-19 | $101.69 | $108.96 | $101.45 | $108.10 | $107.45 | 1,474,342 |
| 2022-04-18 | $104.25 | $105.20 | $100.24 | $101.16 | $100.55 | 1,160,370 |
| 2022-04-14 | $107.12 | $108.71 | $104.52 | $105.16 | $104.52 | 1,350,844 |
| 2022-04-13 | $105.71 | $108.72 | $105.05 | $107.16 | $106.51 | 1,046,979 |
| 2022-04-12 | $106.23 | $109.21 | $105.52 | $105.67 | $105.03 | 1,232,824 |
| 2022-04-11 | $104.24 | $108.46 | $104.24 | $105.58 | $104.94 | 1,748,874 |
| 2022-04-08 | $99.88 | $104.91 | $99.88 | $104.05 | $103.42 | 2,107,901 |
| 2022-04-07 | $96.50 | $101.23 | $95.47 | $100.28 | $99.67 | 2,190,559 |
| 2022-04-06 | $100.35 | $100.35 | $95.70 | $96.58 | $96.00 | 2,716,501 |
| 2022-04-05 | $102.64 | $103.18 | $98.71 | $99.47 | $98.87 | 1,137,713 |
| 2022-04-04 | $101.24 | $102.93 | $100.19 | $102.63 | $102.01 | 1,289,407 |
| 2022-04-01 | $100.33 | $101.67 | $99.39 | $101.32 | $100.71 | 1,369,619 |
| 2022-03-31 | $104.12 | $104.12 | $100.02 | $100.02 | $99.42 | 1,696,678 |
| 2022-03-30 | $110.09 | $110.09 | $104.65 | $104.72 | $104.09 | 1,653,389 |
| 2022-03-29 | $109.23 | $111.95 | $107.44 | $111.40 | $110.73 | 1,422,739 |
| 2022-03-28 | $108.75 | $109.55 | $105.50 | $107.82 | $107.17 | 1,337,043 |
| 2022-03-25 | $106.88 | $108.48 | $105.70 | $108.33 | $107.68 | 1,592,199 |
| 2022-03-24 | $107.38 | $107.42 | $105.11 | $106.89 | $106.24 | 996,121 |
| 2022-03-23 | $107.94 | $109.16 | $106.13 | $107.55 | $106.90 | 1,247,844 |
| 2022-03-22 | $109.75 | $112.12 | $107.11 | $109.11 | $108.45 | 1,600,457 |
| 2022-03-21 | $114.36 | $115.33 | $108.17 | $108.93 | $108.27 | 1,139,051 |
| 2022-03-18 | $110.79 | $115.11 | $109.03 | $114.67 | $113.98 | 1,696,424 |
| 2022-03-17 | $109.67 | $112.26 | $108.44 | $111.34 | $110.67 | 1,176,580 |
| 2022-03-16 | $110.53 | $114.18 | $107.04 | $111.06 | $109.91 | 1,638,364 |
| 2022-03-15 | $106.88 | $111.64 | $106.36 | $111.42 | $110.26 | 1,422,241 |
| 2022-03-14 | $108.47 | $111.85 | $106.48 | $106.78 | $105.67 | 1,586,945 |
| 2022-03-11 | $110.95 | $110.98 | $107.29 | $107.62 | $106.50 | 1,399,881 |
| 2022-03-10 | $107.15 | $110.28 | $104.88 | $109.94 | $108.80 | 1,830,111 |
| 2022-03-09 | $105.50 | $111.38 | $104.83 | $108.88 | $107.75 | 2,363,231 |
| 2022-03-08 | $102.50 | $107.17 | $99.20 | $101.58 | $100.53 | 4,720,657 |
| 2022-03-07 | $110.25 | $111.96 | $99.19 | $99.50 | $98.47 | 4,009,256 |
| 2022-03-04 | $110.77 | $112.21 | $107.61 | $109.71 | $108.57 | 2,481,125 |
| 2022-03-03 | $111.52 | $113.32 | $109.77 | $112.38 | $111.21 | 1,835,670 |
| 2022-03-02 | $105.60 | $112.48 | $104.30 | $111.23 | $110.08 | 1,919,272 |
| 2022-03-01 | $105.47 | $106.90 | $103.01 | $104.36 | $103.28 | 1,395,329 |
| 2022-02-28 | $101.80 | $105.31 | $101.50 | $105.00 | $103.91 | 1,802,008 |
| 2022-02-25 | $97.45 | $103.50 | $97.05 | $103.26 | $102.19 | 1,922,029 |
| 2022-02-24 | $93.21 | $101.68 | $92.31 | $101.28 | $100.23 | 1,580,667 |
| 2022-02-23 | $100.90 | $101.27 | $97.12 | $97.67 | $96.66 | 1,352,706 |
| 2022-02-22 | $102.16 | $104.95 | $99.34 | $100.20 | $99.16 | 1,702,700 |
| 2022-02-18 | $102.91 | $106.12 | $102.00 | $103.85 | $102.77 | 1,946,308 |
| 2022-02-17 | $109.71 | $110.00 | $104.63 | $104.78 | $103.69 | 1,166,530 |
| 2022-02-16 | $111.90 | $113.28 | $108.11 | $108.81 | $107.68 | 2,191,918 |
| 2022-02-15 | $112.11 | $114.58 | $111.01 | $114.42 | $113.23 | 1,554,872 |
| 2022-02-14 | $110.81 | $112.31 | $108.88 | $110.00 | $108.86 | 1,283,090 |
| 2022-02-11 | $114.74 | $115.22 | $110.86 | $111.81 | $110.65 | 1,142,633 |
| 2022-02-10 | $114.71 | $117.82 | $113.76 | $114.38 | $113.19 | 861,771 |
| 2022-02-09 | $115.11 | $117.18 | $114.38 | $117.13 | $115.91 | 777,433 |
| 2022-02-08 | $111.60 | $115.31 | $111.18 | $114.44 | $113.25 | 802,445 |
| 2022-02-07 | $112.28 | $113.84 | $111.21 | $112.65 | $111.48 | 804,446 |
| 2022-02-04 | $113.34 | $114.07 | $108.46 | $111.52 | $110.36 | 1,254,506 |
| 2022-02-03 | $114.70 | $115.90 | $111.42 | $111.87 | $110.71 | 1,380,632 |
| 2022-02-02 | $118.25 | $119.10 | $114.38 | $115.72 | $114.52 | 1,267,761 |
| 2022-02-01 | $116.00 | $119.33 | $115.57 | $118.15 | $116.92 | 1,121,368 |
| 2022-01-31 | $113.54 | $116.11 | $113.21 | $115.40 | $114.20 | 1,020,387 |
| 2022-01-28 | $111.65 | $113.29 | $108.91 | $113.19 | $112.02 | 1,784,558 |
| 2022-01-27 | $115.01 | $117.46 | $111.28 | $111.92 | $110.76 | 1,657,815 |
| 2022-01-26 | $117.51 | $120.56 | $113.09 | $113.75 | $112.57 | 1,985,832 |
| 2022-01-25 | $114.96 | $120.14 | $113.17 | $117.91 | $116.69 | 3,457,134 |
| 2022-01-24 | $107.00 | $116.64 | $104.77 | $116.55 | $115.34 | 3,589,402 |
| 2022-01-21 | $109.33 | $112.69 | $108.06 | $109.76 | $108.62 | 3,404,041 |
| 2022-01-20 | $114.00 | $116.71 | $110.22 | $111.00 | $109.85 | 2,640,710 |
| 2022-01-19 | $114.45 | $119.54 | $114.25 | $114.36 | $113.17 | 1,995,325 |
| 2022-01-18 | $110.09 | $114.27 | $108.14 | $113.35 | $112.17 | 2,591,232 |
| 2022-01-14 | $111.84 | $114.13 | $110.37 | $111.61 | $110.45 | 1,727,446 |
| 2022-01-13 | $116.85 | $117.49 | $113.36 | $113.80 | $112.62 | 1,301,213 |
| 2022-01-12 | $116.70 | $118.25 | $113.60 | $115.63 | $114.43 | 1,501,196 |
| 2022-01-11 | $110.11 | $116.07 | $108.92 | $116.06 | $114.86 | 2,633,124 |
| 2022-01-10 | $107.34 | $110.73 | $104.07 | $110.68 | $109.53 | 2,714,744 |
| 2022-01-07 | $108.82 | $110.37 | $106.51 | $109.31 | $108.18 | 2,031,100 |
| 2022-01-06 | $112.53 | $112.75 | $106.80 | $108.14 | $107.02 | 3,186,575 |
| 2022-01-05 | $112.45 | $112.45 | $106.40 | $106.66 | $105.55 | 2,039,226 |
| 2022-01-04 | $114.23 | $114.98 | $110.51 | $111.66 | $110.50 | 2,143,672 |
| 2022-01-03 | $115.25 | $117.76 | $114.41 | $114.55 | $113.36 | 1,858,558 |
| 2021-12-31 | $111.14 | $115.58 | $111.00 | $114.99 | $113.80 | 1,612,082 |
| 2021-12-30 | $110.35 | $113.81 | $110.20 | $111.85 | $110.69 | 1,783,728 |
| 2021-12-29 | $107.88 | $112.20 | $107.08 | $111.83 | $110.67 | 2,102,698 |
| 2021-12-28 | $106.97 | $108.55 | $106.30 | $107.39 | $106.28 | 2,020,780 |
| 2021-12-27 | $102.93 | $107.67 | $102.90 | $107.48 | $106.36 | 1,578,435 |
| 2021-12-23 | $105.00 | $105.00 | $102.12 | $103.94 | $102.86 | 1,279,676 |
| 2021-12-22 | $103.32 | $104.75 | $102.26 | $104.74 | $103.65 | 1,350,308 |
| 2021-12-21 | $103.02 | $105.76 | $102.92 | $103.60 | $102.53 | 1,838,979 |
| 2021-12-20 | $102.11 | $103.50 | $99.28 | $101.26 | $100.21 | 1,855,657 |
| 2021-12-17 | $102.28 | $105.15 | $101.21 | $103.98 | $102.90 | 4,040,872 |
| 2021-12-16 | $107.00 | $107.76 | $99.55 | $99.91 | $98.87 | 4,062,265 |
| 2021-12-15 | $105.99 | $106.69 | $103.00 | $106.11 | $105.01 | 2,156,715 |
| 2021-12-14 | $104.52 | $108.38 | $103.54 | $106.14 | $105.04 | 2,576,950 |
| 2021-12-13 | $113.02 | $113.07 | $102.60 | $105.26 | $104.17 | 4,872,244 |
| 2021-12-10 | $113.32 | $115.15 | $111.14 | $113.81 | $112.63 | 1,928,080 |
| 2021-12-09 | $114.82 | $118.52 | $112.38 | $113.07 | $111.90 | 3,606,267 |
| 2021-12-08 | $110.53 | $112.03 | $109.19 | $110.31 | $108.74 | 1,951,847 |
| 2021-12-07 | $108.96 | $111.64 | $108.55 | $108.82 | $107.28 | 1,848,952 |
| 2021-12-06 | $110.82 | $111.00 | $105.69 | $106.84 | $105.32 | 2,992,645 |
| 2021-12-03 | $115.05 | $115.08 | $107.90 | $110.87 | $109.30 | 2,391,635 |
| 2021-12-02 | $115.34 | $117.89 | $113.33 | $113.91 | $112.29 | 2,182,050 |
| 2021-12-01 | $119.09 | $119.88 | $114.46 | $114.55 | $112.92 | 2,771,332 |
| 2021-11-30 | $121.42 | $123.41 | $116.88 | $117.56 | $115.89 | 3,427,789 |
| 2021-11-29 | $130.42 | $130.67 | $122.40 | $122.90 | $121.16 | 2,635,145 |
| 2021-11-26 | $124.15 | $128.71 | $123.56 | $128.50 | $126.68 | 1,976,474 |
| 2021-11-24 | $132.26 | $132.75 | $126.50 | $127.30 | $125.49 | 4,028,769 |
| 2021-11-23 | $133.03 | $135.60 | $123.30 | $134.55 | $132.64 | 8,801,743 |
| 2021-11-22 | $141.09 | $142.78 | $137.26 | $140.28 | $138.29 | 3,940,041 |
| 2021-11-19 | $139.22 | $140.50 | $136.42 | $138.59 | $136.62 | 1,880,004 |
| 2021-11-18 | $138.44 | $140.34 | $136.75 | $140.25 | $138.26 | 1,887,727 |
| 2021-11-17 | $138.42 | $138.61 | $132.91 | $135.02 | $133.10 | 1,400,212 |
| 2021-11-16 | $133.78 | $139.37 | $133.23 | $138.05 | $136.09 | 1,365,089 |
| 2021-11-15 | $133.25 | $135.28 | $131.92 | $134.44 | $132.53 | 1,347,844 |
| 2021-11-12 | $130.96 | $131.85 | $130.10 | $131.18 | $129.32 | 665,043 |
| 2021-11-11 | $129.98 | $132.29 | $129.88 | $130.36 | $128.51 | 901,354 |
| 2021-11-10 | $133.07 | $133.57 | $127.76 | $130.08 | $128.23 | 2,202,106 |
| 2021-11-09 | $130.63 | $137.98 | $130.40 | $135.13 | $133.21 | 2,318,860 |
| 2021-11-08 | $131.00 | $131.97 | $129.60 | $130.34 | $128.49 | 1,140,185 |
| 2021-11-05 | $130.64 | $132.16 | $128.37 | $129.65 | $127.81 | 1,177,289 |
| 2021-11-04 | $130.92 | $133.99 | $128.85 | $129.53 | $127.69 | 1,378,236 |
| 2021-11-03 | $128.01 | $134.43 | $127.52 | $131.53 | $129.66 | 3,840,412 |
| 2021-11-02 | $122.55 | $125.06 | $121.54 | $124.29 | $122.53 | 1,473,406 |
| 2021-11-01 | $125.19 | $125.57 | $119.43 | $120.82 | $119.11 | 2,785,574 |
| 2021-10-29 | $122.28 | $125.37 | $121.88 | $124.21 | $122.45 | 1,435,209 |
| 2021-10-28 | $123.17 | $123.70 | $121.93 | $123.37 | $121.62 | 820,321 |
| 2021-10-27 | $123.94 | $124.31 | $121.32 | $122.19 | $120.46 | 1,165,000 |
| 2021-10-26 | $128.33 | $128.86 | $123.50 | $124.36 | $122.60 | 1,346,012 |
| 2021-10-25 | $125.56 | $128.47 | $124.17 | $127.90 | $126.09 | 1,283,267 |
| 2021-10-22 | $123.68 | $126.62 | $123.34 | $125.82 | $124.03 | 1,110,596 |
| 2021-10-21 | $120.75 | $124.35 | $120.56 | $123.95 | $122.19 | 1,267,450 |
| 2021-10-20 | $121.28 | $121.92 | $118.86 | $118.95 | $117.26 | 921,870 |
| 2021-10-19 | $124.07 | $124.07 | $120.18 | $120.73 | $119.02 | 1,270,137 |
| 2021-10-18 | $119.69 | $125.15 | $119.15 | $123.73 | $121.97 | 1,984,578 |
| 2021-10-15 | $120.65 | $122.83 | $119.53 | $119.74 | $118.04 | 1,348,186 |
| 2021-10-14 | $121.38 | $121.55 | $118.25 | $119.13 | $117.44 | 1,218,410 |
| 2021-10-13 | $115.67 | $120.47 | $115.09 | $119.94 | $118.24 | 2,528,729 |
| 2021-10-12 | $114.98 | $115.74 | $112.84 | $114.68 | $113.05 | 1,523,381 |
| 2021-10-11 | $116.13 | $117.32 | $113.24 | $113.27 | $111.66 | 1,381,152 |
| 2021-10-08 | $120.00 | $121.36 | $115.79 | $116.13 | $114.48 | 1,609,576 |
| 2021-10-07 | $119.98 | $122.02 | $119.74 | $120.02 | $118.32 | 1,514,425 |
| 2021-10-06 | $117.00 | $118.40 | $114.96 | $117.60 | $115.93 | 1,357,228 |
| 2021-10-05 | $122.26 | $123.42 | $117.86 | $118.10 | $116.42 | 1,922,274 |
| 2021-10-04 | $120.55 | $122.43 | $118.55 | $121.49 | $119.77 | 2,191,166 |
| 2021-10-01 | $120.97 | $123.25 | $117.55 | $121.72 | $119.99 | 3,609,335 |
| 2021-09-30 | $126.76 | $126.76 | $119.73 | $119.77 | $118.07 | 3,846,253 |
| 2021-09-29 | $129.65 | $130.31 | $126.90 | $127.08 | $125.28 | 1,044,474 |
| 2021-09-28 | $129.94 | $131.01 | $127.83 | $128.66 | $126.83 | 1,650,277 |
| 2021-09-27 | $131.61 | $133.79 | $130.40 | $130.82 | $128.96 | 1,098,902 |
| 2021-09-24 | $131.88 | $134.23 | $128.88 | $131.37 | $129.51 | 2,630,277 |
| 2021-09-23 | $135.48 | $137.65 | $134.78 | $135.22 | $133.30 | 1,284,844 |
| 2021-09-22 | $132.89 | $135.73 | $132.62 | $134.77 | $132.86 | 1,030,020 |
| 2021-09-21 | $133.06 | $134.81 | $131.19 | $132.58 | $130.70 | 932,439 |
| 2021-09-20 | $130.13 | $132.49 | $129.77 | $131.91 | $130.04 | 1,499,771 |
| 2021-09-17 | $133.00 | $134.50 | $132.19 | $133.34 | $131.45 | 1,620,672 |
| 2021-09-16 | $133.36 | $135.68 | $133.02 | $133.43 | $131.54 | 2,323,285 |
| 2021-09-15 | $131.00 | $133.75 | $130.21 | $133.60 | $131.70 | 1,330,005 |
| 2021-09-14 | $130.71 | $132.80 | $129.52 | $130.54 | $128.69 | 1,850,137 |
| 2021-09-13 | $132.50 | $132.95 | $128.51 | $130.36 | $128.51 | 2,402,448 |
| 2021-09-10 | $131.61 | $134.39 | $131.34 | $132.06 | $130.19 | 2,804,414 |
| 2021-09-09 | $128.76 | $134.90 | $125.38 | $132.15 | $130.27 | 4,195,179 |
| 2021-09-08 | $141.14 | $141.41 | $133.92 | $134.28 | $126.68 | 3,294,390 |
| 2021-09-07 | $145.19 | $147.39 | $139.11 | $140.19 | $132.26 | 2,489,945 |
| 2021-09-03 | $141.96 | $145.89 | $141.22 | $145.19 | $136.98 | 2,588,693 |
| 2021-09-02 | $143.92 | $146.49 | $142.02 | $142.43 | $134.37 | 5,904,229 |
| 2021-09-01 | $141.94 | $146.94 | $139.46 | $143.70 | $135.57 | 4,540,593 |
| 2021-08-31 | $141.52 | $143.14 | $137.86 | $140.81 | $132.84 | 2,269,845 |
| 2021-08-30 | $139.39 | $144.74 | $137.84 | $142.01 | $133.98 | 4,471,657 |
| 2021-08-27 | $135.49 | $138.58 | $133.36 | $138.50 | $130.66 | 3,201,043 |
| 2021-08-26 | $131.00 | $136.55 | $128.32 | $134.98 | $127.34 | 10,536,633 |
| 2021-08-25 | $130.75 | $134.80 | $128.80 | $129.60 | $122.27 | 17,882,858 |
| 2021-08-24 | $112.37 | $116.20 | $111.90 | $114.39 | $107.92 | 2,832,305 |
| 2021-08-23 | $111.02 | $112.42 | $110.54 | $111.79 | $105.47 | 1,539,145 |
| 2021-08-20 | $107.43 | $109.86 | $106.51 | $109.82 | $103.61 | 1,559,453 |
| 2021-08-19 | $103.79 | $106.59 | $102.77 | $105.03 | $99.09 | 1,323,751 |
| 2021-08-18 | $105.84 | $108.47 | $105.44 | $105.70 | $99.72 | 1,736,621 |
| 2021-08-17 | $110.38 | $110.43 | $105.24 | $105.92 | $99.93 | 1,846,441 |
| 2021-08-16 | $108.50 | $112.09 | $107.58 | $111.74 | $105.42 | 1,276,474 |
| 2021-08-13 | $109.67 | $110.44 | $108.51 | $109.02 | $102.85 | 1,125,609 |
| 2021-08-12 | $109.65 | $110.71 | $107.85 | $109.48 | $103.29 | 848,139 |
| 2021-08-11 | $108.94 | $109.61 | $106.62 | $108.56 | $102.42 | 976,250 |
| 2021-08-10 | $106.75 | $110.23 | $106.40 | $108.83 | $102.67 | 1,097,187 |
| 2021-08-09 | $107.00 | $108.40 | $106.09 | $106.82 | $100.78 | 609,100 |
| 2021-08-06 | $108.16 | $109.26 | $106.65 | $107.55 | $101.47 | 1,122,811 |
| 2021-08-05 | $105.72 | $107.96 | $105.19 | $107.78 | $101.68 | 1,089,945 |
| 2021-08-04 | $107.86 | $108.70 | $104.07 | $104.69 | $98.77 | 1,427,311 |
| 2021-08-03 | $105.82 | $108.45 | $104.28 | $108.25 | $102.13 | 1,212,976 |
| 2021-08-02 | $104.54 | $106.57 | $104.18 | $105.14 | $99.19 | 778,922 |
| 2021-07-30 | $103.88 | $108.24 | $103.38 | $104.14 | $98.25 | 1,423,007 |
| 2021-07-29 | $103.66 | $107.37 | $103.63 | $105.11 | $99.16 | 1,576,200 |
| 2021-07-28 | $103.12 | $103.85 | $101.72 | $102.73 | $96.92 | 803,880 |
| 2021-07-27 | $103.86 | $103.90 | $100.87 | $102.88 | $97.06 | 954,813 |
| 2021-07-26 | $104.12 | $106.57 | $103.65 | $104.01 | $98.13 | 1,230,949 |
| 2021-07-23 | $102.29 | $104.69 | $101.89 | $104.41 | $98.50 | 1,373,898 |
| 2021-07-22 | $101.74 | $101.74 | $99.70 | $101.28 | $95.55 | 852,290 |
| 2021-07-21 | $98.97 | $101.59 | $98.90 | $101.45 | $95.71 | 1,128,185 |
| 2021-07-20 | $95.60 | $98.55 | $94.50 | $98.17 | $92.62 | 974,943 |
| 2021-07-19 | $92.02 | $95.12 | $91.48 | $94.85 | $89.48 | 1,149,045 |
| 2021-07-16 | $98.26 | $99.29 | $95.07 | $95.20 | $89.81 | 1,069,208 |
| 2021-07-15 | $100.10 | $100.57 | $97.37 | $98.91 | $93.31 | 1,384,486 |
| 2021-07-14 | $101.49 | $102.34 | $100.64 | $101.24 | $95.51 | 1,111,229 |
| 2021-07-13 | $99.96 | $101.27 | $99.34 | $100.01 | $94.35 | 742,764 |
| 2021-07-12 | $101.25 | $102.15 | $99.76 | $100.32 | $94.64 | 1,118,401 |
| 2021-07-09 | $99.19 | $101.38 | $98.90 | $101.31 | $95.58 | 1,021,373 |
| 2021-07-08 | $97.12 | $99.50 | $94.38 | $98.11 | $92.56 | 2,217,243 |
| 2021-07-07 | $97.51 | $98.97 | $95.66 | $98.49 | $92.92 | 1,418,257 |
| 2021-07-06 | $100.58 | $100.58 | $95.64 | $97.77 | $92.24 | 1,108,259 |
| 2021-07-02 | $101.37 | $101.82 | $99.43 | $100.46 | $94.78 | 676,464 |
| 2021-07-01 | $100.19 | $102.12 | $99.85 | $101.50 | $95.76 | 910,376 |
| 2021-06-30 | $101.80 | $102.13 | $97.49 | $100.19 | $94.52 | 1,817,191 |
| 2021-06-29 | $101.08 | $102.40 | $99.93 | $100.88 | $95.17 | 2,017,620 |
| 2021-06-28 | $100.59 | $100.95 | $98.14 | $99.10 | $93.49 | 1,274,264 |
| 2021-06-25 | $100.17 | $102.92 | $99.52 | $101.21 | $95.48 | 1,933,856 |
| 2021-06-24 | $99.15 | $99.48 | $97.42 | $98.68 | $93.10 | 1,129,074 |
| 2021-06-23 | $97.63 | $98.80 | $96.67 | $98.40 | $92.83 | 1,652,972 |
| 2021-06-22 | $95.91 | $98.27 | $94.77 | $97.01 | $91.52 | 1,265,372 |
| 2021-06-21 | $92.80 | $96.03 | $92.30 | $95.92 | $90.49 | 1,643,688 |
| 2021-06-18 | $90.58 | $93.51 | $90.14 | $91.70 | $86.51 | 2,249,384 |
| 2021-06-17 | $93.28 | $93.60 | $89.21 | $91.46 | $86.29 | 2,239,382 |
| 2021-06-16 | $94.32 | $94.40 | $91.93 | $93.62 | $88.32 | 1,740,959 |
| 2021-06-15 | $97.86 | $97.86 | $93.91 | $95.19 | $89.80 | 1,977,388 |
| 2021-06-14 | $100.67 | $102.33 | $97.37 | $98.31 | $92.75 | 1,848,766 |
| 2021-06-11 | $97.59 | $100.36 | $97.47 | $100.16 | $94.49 | 2,869,054 |
| 2021-06-10 | $99.64 | $100.06 | $96.85 | $97.35 | $91.84 | 1,756,862 |
| 2021-06-09 | $99.66 | $100.85 | $98.67 | $99.28 | $93.32 | 1,363,121 |
| 2021-06-08 | $97.40 | $100.06 | $96.48 | $99.92 | $93.92 | 1,508,016 |
| 2021-06-07 | $98.00 | $99.63 | $96.78 | $97.34 | $91.49 | 1,482,401 |
| 2021-06-04 | $96.99 | $97.66 | $94.92 | $97.47 | $91.61 | 1,155,215 |
| 2021-06-03 | $96.43 | $97.56 | $94.55 | $95.77 | $90.02 | 1,757,640 |
| 2021-06-02 | $98.00 | $98.02 | $95.20 | $96.80 | $90.98 | 2,532,787 |
| 2021-06-01 | $99.04 | $99.20 | $97.07 | $97.40 | $91.55 | 1,984,388 |
| 2021-05-28 | $99.19 | $99.63 | $96.35 | $97.53 | $91.67 | 1,776,304 |
| 2021-05-27 | $99.98 | $101.30 | $97.01 | $98.76 | $92.83 | 3,803,195 |
| 2021-05-26 | $92.98 | $99.90 | $91.37 | $98.40 | $92.49 | 12,305,968 |
| 2021-05-25 | $85.57 | $86.83 | $84.08 | $84.17 | $79.11 | 1,955,941 |
| 2021-05-24 | $84.20 | $86.28 | $83.53 | $85.19 | $80.07 | 2,285,232 |
| 2021-05-21 | $84.31 | $85.08 | $83.21 | $83.29 | $78.29 | 1,753,650 |
| 2021-05-20 | $85.68 | $86.75 | $82.81 | $83.60 | $78.58 | 2,551,035 |
| 2021-05-19 | $85.76 | $86.19 | $83.05 | $85.95 | $80.79 | 1,652,159 |
| 2021-05-18 | $89.36 | $89.36 | $86.88 | $86.93 | $81.71 | 1,408,928 |
| 2021-05-17 | $88.89 | $89.20 | $87.09 | $88.51 | $83.19 | 751,125 |
| 2021-05-14 | $85.26 | $88.18 | $85.12 | $87.96 | $82.68 | 1,002,907 |
| 2021-05-13 | $84.00 | $86.09 | $84.00 | $85.04 | $79.93 | 1,150,903 |
| 2021-05-12 | $87.35 | $87.85 | $82.96 | $83.40 | $78.39 | 1,304,217 |
| 2021-05-11 | $87.41 | $88.70 | $85.16 | $87.62 | $82.36 | 1,282,142 |
| 2021-05-10 | $89.73 | $91.80 | $88.97 | $89.00 | $83.65 | 1,109,356 |
| 2021-05-07 | $87.24 | $89.76 | $86.74 | $89.66 | $84.27 | 852,153 |
| 2021-05-06 | $87.14 | $88.62 | $86.45 | $87.73 | $82.46 | 1,364,703 |
| 2021-05-05 | $88.59 | $89.18 | $86.38 | $86.77 | $81.56 | 1,528,500 |
| 2021-05-04 | $86.32 | $87.50 | $83.75 | $87.43 | $82.18 | 1,680,418 |
| 2021-05-03 | $83.67 | $86.40 | $83.56 | $85.98 | $80.81 | 1,624,117 |
| 2021-04-30 | $82.58 | $82.78 | $80.42 | $82.58 | $77.62 | 1,384,377 |
| 2021-04-29 | $83.71 | $84.41 | $82.02 | $83.13 | $78.14 | 1,467,671 |
| 2021-04-28 | $83.30 | $83.66 | $82.34 | $82.71 | $77.74 | 1,138,937 |
| 2021-04-27 | $84.15 | $85.86 | $83.59 | $83.77 | $78.74 | 2,135,147 |
| 2021-04-26 | $86.44 | $86.60 | $82.91 | $83.87 | $78.83 | 970,277 |
| 2021-04-23 | $85.24 | $86.39 | $84.58 | $85.94 | $80.78 | 935,142 |
| 2021-04-22 | $85.45 | $85.69 | $83.48 | $84.54 | $79.46 | 975,081 |
| 2021-04-21 | $83.00 | $85.00 | $82.51 | $84.56 | $79.48 | 1,398,582 |
| 2021-04-20 | $84.01 | $84.15 | $81.34 | $82.86 | $77.88 | 1,691,812 |
| 2021-04-19 | $85.42 | $85.70 | $83.62 | $84.29 | $79.23 | 1,546,883 |
| 2021-04-16 | $81.90 | $84.65 | $81.87 | $84.35 | $79.28 | 1,846,740 |
| 2021-04-15 | $81.86 | $82.47 | $80.70 | $81.79 | $76.88 | 957,695 |
| 2021-04-14 | $82.16 | $83.44 | $81.48 | $81.63 | $76.73 | 1,513,174 |
| 2021-04-13 | $83.34 | $83.68 | $81.09 | $82.18 | $77.24 | 1,339,180 |
| 2021-04-12 | $82.19 | $83.65 | $81.38 | $83.50 | $78.48 | 1,360,338 |
| 2021-04-09 | $82.62 | $83.36 | $81.85 | $82.16 | $77.22 | 1,407,187 |
| 2021-04-08 | $81.70 | $82.35 | $80.16 | $81.90 | $76.98 | 1,522,436 |
| 2021-04-07 | $81.55 | $82.48 | $80.33 | $81.35 | $76.46 | 1,677,719 |
| 2021-04-06 | $81.31 | $84.05 | $81.12 | $82.02 | $77.09 | 2,017,544 |
| 2021-04-05 | $80.09 | $80.98 | $78.17 | $80.55 | $75.71 | 1,667,199 |
| 2021-04-01 | $77.18 | $79.33 | $76.67 | $79.27 | $74.51 | 2,244,739 |
| 2021-03-31 | $77.44 | $78.39 | $75.04 | $76.15 | $71.58 | 1,210,447 |
| 2021-03-30 | $74.52 | $78.26 | $74.28 | $77.49 | $72.83 | 2,201,335 |
| 2021-03-29 | $78.31 | $78.86 | $74.42 | $75.31 | $70.79 | 1,380,597 |
| 2021-03-26 | $77.64 | $79.72 | $76.50 | $78.17 | $73.47 | 1,964,374 |
| 2021-03-25 | $72.31 | $77.53 | $72.13 | $76.56 | $71.96 | 2,110,384 |
| 2021-03-24 | $75.60 | $76.64 | $73.39 | $73.88 | $69.44 | 1,456,908 |
| 2021-03-23 | $78.11 | $79.30 | $74.78 | $75.32 | $70.79 | 1,405,003 |
| 2021-03-22 | $80.81 | $80.92 | $77.79 | $79.09 | $74.34 | 1,228,551 |
| 2021-03-19 | $77.28 | $81.12 | $76.66 | $80.58 | $75.74 | 1,982,180 |
| 2021-03-18 | $78.66 | $79.73 | $77.03 | $77.62 | $72.96 | 1,148,356 |
| 2021-03-17 | $78.04 | $79.00 | $76.35 | $78.66 | $73.59 | 1,299,863 |
| 2021-03-16 | $76.36 | $76.88 | $75.21 | $76.58 | $71.64 | 1,967,341 |
| 2021-03-15 | $75.98 | $78.97 | $75.53 | $78.30 | $73.25 | 1,724,571 |
| 2021-03-12 | $73.46 | $76.07 | $72.56 | $75.64 | $70.77 | 1,700,094 |
| 2021-03-11 | $72.00 | $74.64 | $70.83 | $73.70 | $68.95 | 2,447,632 |
| 2021-03-10 | $71.49 | $71.87 | $69.78 | $71.53 | $66.92 | 3,019,448 |
| 2021-03-09 | $74.41 | $75.26 | $70.67 | $71.82 | $67.19 | 4,923,013 |
| 2021-03-08 | $73.17 | $78.44 | $72.85 | $76.68 | $71.74 | 4,383,297 |
| 2021-03-05 | $70.14 | $71.79 | $66.76 | $71.69 | $67.07 | 2,120,303 |
| 2021-03-04 | $72.09 | $73.15 | $68.19 | $69.86 | $65.36 | 1,476,798 |
| 2021-03-03 | $73.64 | $74.65 | $72.34 | $72.40 | $67.73 | 1,075,465 |
| 2021-03-02 | $73.76 | $75.88 | $72.92 | $72.95 | $68.25 | 1,231,006 |
| 2021-03-01 | $72.31 | $75.23 | $72.23 | $74.00 | $69.23 | 1,046,584 |
| 2021-02-26 | $73.37 | $73.72 | $70.83 | $71.37 | $66.77 | 1,838,659 |
| 2021-02-25 | $75.32 | $75.80 | $72.84 | $73.04 | $68.33 | 982,863 |
| 2021-02-24 | $73.71 | $75.16 | $72.66 | $75.08 | $70.24 | 1,064,310 |
| 2021-02-23 | $72.68 | $73.91 | $70.25 | $73.27 | $68.55 | 1,055,159 |
| 2021-02-22 | $74.13 | $75.92 | $73.98 | $74.41 | $69.61 | 1,275,183 |
| 2021-02-19 | $73.30 | $75.10 | $73.26 | $74.64 | $69.83 | 1,083,814 |
| 2021-02-18 | $72.93 | $73.46 | $71.19 | $73.18 | $68.46 | 1,633,168 |
| 2021-02-17 | $73.76 | $74.25 | $72.15 | $72.76 | $68.07 | 1,592,903 |
| 2021-02-16 | $75.35 | $75.63 | $73.08 | $73.98 | $69.21 | 1,517,914 |
| 2021-02-12 | $74.73 | $76.19 | $74.54 | $74.98 | $70.15 | 1,982,978 |
| 2021-02-11 | $78.75 | $80.32 | $76.00 | $76.19 | $71.28 | 1,629,714 |
| 2021-02-10 | $77.97 | $78.62 | $76.04 | $77.70 | $72.69 | 1,661,940 |
| 2021-02-09 | $77.04 | $78.09 | $76.38 | $77.25 | $72.27 | 1,414,128 |
| 2021-02-08 | $76.03 | $78.39 | $76.03 | $77.54 | $72.54 | 1,276,315 |
| 2021-02-05 | $74.12 | $75.80 | $73.24 | $75.64 | $70.77 | 1,572,225 |
| 2021-02-04 | $73.00 | $74.60 | $72.88 | $74.05 | $69.28 | 2,147,194 |
| 2021-02-03 | $70.58 | $72.33 | $69.98 | $72.31 | $67.65 | 1,407,230 |
| 2021-02-02 | $68.32 | $70.34 | $67.67 | $70.06 | $65.54 | 2,294,008 |
| 2021-02-01 | $67.74 | $68.72 | $66.85 | $68.67 | $64.24 | 1,619,722 |
| 2021-01-29 | $68.02 | $69.85 | $66.71 | $67.01 | $62.69 | 2,089,560 |
| 2021-01-28 | $70.44 | $70.68 | $67.18 | $68.11 | $63.72 | 2,928,398 |
| 2021-01-27 | $69.98 | $71.05 | $67.04 | $70.40 | $65.86 | 3,328,083 |
| 2021-01-26 | $69.10 | $69.50 | $66.69 | $68.55 | $64.13 | 1,954,700 |
| 2021-01-25 | $69.58 | $72.78 | $68.00 | $68.60 | $64.18 | 2,578,849 |
| 2021-01-22 | $67.33 | $68.24 | $65.77 | $68.12 | $63.73 | 1,780,133 |
| 2021-01-21 | $67.85 | $68.56 | $67.58 | $67.78 | $63.41 | 1,652,260 |
| 2021-01-20 | $66.50 | $67.46 | $66.28 | $67.16 | $62.83 | 1,044,525 |
| 2021-01-19 | $66.69 | $66.80 | $64.20 | $65.84 | $61.60 | 2,631,490 |
| 2021-01-15 | $66.15 | $67.20 | $64.94 | $66.33 | $62.06 | 1,505,861 |
| 2021-01-14 | $66.36 | $67.15 | $65.91 | $67.08 | $62.76 | 1,475,004 |
| 2021-01-13 | $66.57 | $66.89 | $65.73 | $65.81 | $61.57 | 1,410,552 |
| 2021-01-12 | $65.33 | $67.75 | $65.08 | $67.15 | $62.82 | 2,030,031 |
| 2021-01-11 | $63.90 | $65.50 | $63.50 | $64.65 | $60.48 | 3,151,115 |
| 2021-01-08 | $63.27 | $64.64 | $62.29 | $64.29 | $60.15 | 2,437,954 |
| 2021-01-07 | $62.00 | $63.16 | $61.81 | $62.65 | $58.61 | 3,019,819 |
| 2021-01-06 | $58.62 | $62.18 | $58.62 | $62.03 | $58.03 | 2,774,407 |
| 2021-01-05 | $55.99 | $59.77 | $55.75 | $58.86 | $55.07 | 3,947,397 |
| 2021-01-04 | $56.27 | $56.59 | $55.10 | $56.02 | $52.41 | 1,631,665 |
| 2020-12-31 | $56.88 | $56.88 | $55.70 | $56.21 | $52.59 | 1,268,801 |
| 2020-12-30 | $56.44 | $57.35 | $55.94 | $56.36 | $52.73 | 1,210,666 |
| 2020-12-29 | $57.00 | $57.24 | $55.15 | $56.09 | $52.48 | 1,656,352 |
| 2020-12-28 | $56.36 | $57.69 | $55.61 | $57.25 | $53.56 | 2,584,817 |
| 2020-12-24 | $55.90 | $55.90 | $54.96 | $55.59 | $52.01 | 821,395 |
| 2020-12-23 | $55.76 | $56.69 | $55.38 | $55.80 | $52.20 | 1,666,240 |
| 2020-12-22 | $53.76 | $55.80 | $53.63 | $55.37 | $51.80 | 3,017,177 |
| 2020-12-21 | $51.81 | $53.62 | $51.69 | $53.34 | $49.90 | 1,550,851 |
| 2020-12-18 | $53.57 | $54.07 | $51.82 | $52.47 | $49.09 | 2,381,709 |
| 2020-12-17 | $52.86 | $52.89 | $52.10 | $52.75 | $49.35 | 1,377,507 |
| 2020-12-16 | $53.41 | $54.27 | $52.12 | $52.15 | $48.79 | 2,293,737 |
| 2020-12-15 | $52.42 | $53.42 | $51.51 | $53.07 | $49.65 | 2,572,438 |
| 2020-12-14 | $53.29 | $54.09 | $52.57 | $52.86 | $49.45 | 2,722,068 |
| 2020-12-11 | $54.24 | $54.41 | $52.84 | $53.55 | $50.10 | 2,683,281 |
| 2020-12-10 | $53.60 | $55.05 | $53.14 | $54.59 | $51.07 | 4,980,999 |
| 2020-12-09 | $56.47 | $56.92 | $53.59 | $54.45 | $50.65 | 3,588,010 |
| 2020-12-08 | $55.80 | $56.36 | $55.10 | $56.12 | $52.20 | 3,659,997 |
| 2020-12-07 | $56.00 | $56.16 | $53.96 | $55.52 | $51.65 | 2,752,646 |
| 2020-12-04 | $56.85 | $57.47 | $55.80 | $56.15 | $52.23 | 2,676,557 |
| 2020-12-03 | $57.22 | $58.79 | $56.60 | $57.00 | $53.02 | 2,139,685 |
| 2020-12-02 | $56.61 | $57.62 | $55.51 | $57.24 | $53.25 | 1,967,747 |
| 2020-12-01 | $57.39 | $57.80 | $55.90 | $57.14 | $53.15 | 2,039,878 |
| 2020-11-30 | $59.83 | $59.92 | $56.72 | $56.81 | $52.85 | 4,738,823 |
| 2020-11-27 | $60.05 | $60.58 | $59.01 | $59.49 | $55.34 | 1,838,890 |
| 2020-11-25 | $58.50 | $60.18 | $57.34 | $60.06 | $55.87 | 3,886,059 |
| 2020-11-24 | $59.00 | $60.18 | $55.72 | $58.99 | $54.87 | 8,005,626 |
| 2020-11-23 | $58.74 | $60.03 | $58.38 | $58.81 | $54.71 | 5,135,909 |
| 2020-11-20 | $56.90 | $59.32 | $56.74 | $58.51 | $54.43 | 5,921,438 |
| 2020-11-19 | $54.28 | $56.31 | $54.20 | $55.97 | $52.06 | 2,616,934 |
| 2020-11-18 | $53.35 | $55.10 | $53.33 | $54.29 | $50.50 | 2,557,957 |
| 2020-11-17 | $52.36 | $53.48 | $51.78 | $53.35 | $49.63 | 1,925,611 |
| 2020-11-16 | $51.59 | $52.89 | $51.14 | $52.88 | $49.19 | 2,648,474 |
| 2020-11-13 | $52.00 | $52.46 | $50.88 | $50.90 | $47.35 | 2,705,265 |
| 2020-11-12 | $53.50 | $53.66 | $51.14 | $51.46 | $47.87 | 2,218,781 |
| 2020-11-11 | $53.88 | $54.13 | $51.72 | $53.66 | $49.92 | 2,971,625 |
| 2020-11-10 | $52.82 | $54.45 | $52.09 | $53.60 | $49.86 | 2,393,857 |
| 2020-11-09 | $59.52 | $60.00 | $52.47 | $52.61 | $48.94 | 4,489,941 |
| 2020-11-06 | $56.98 | $57.01 | $55.76 | $56.55 | $52.60 | 1,099,341 |
| 2020-11-05 | $57.38 | $57.92 | $56.54 | $56.82 | $52.86 | 1,086,090 |
| 2020-11-04 | $57.53 | $58.30 | $56.53 | $56.73 | $52.77 | 1,491,558 |
| 2020-11-03 | $56.92 | $58.25 | $56.63 | $57.72 | $53.69 | 1,335,641 |
| 2020-11-02 | $57.07 | $57.43 | $55.63 | $56.28 | $52.35 | 2,551,829 |
| 2020-10-30 | $56.20 | $57.39 | $55.64 | $56.65 | $52.70 | 2,024,197 |
| 2020-10-29 | $56.23 | $56.82 | $55.35 | $56.18 | $52.26 | 990,949 |
| 2020-10-28 | $56.29 | $57.51 | $55.70 | $56.05 | $52.14 | 1,428,978 |
| 2020-10-27 | $58.56 | $58.61 | $57.06 | $57.66 | $53.64 | 1,315,810 |
| 2020-10-26 | $58.52 | $59.01 | $57.24 | $58.48 | $54.40 | 2,255,583 |
| 2020-10-23 | $59.79 | $60.26 | $57.92 | $59.58 | $55.42 | 1,414,563 |
| 2020-10-22 | $60.58 | $60.80 | $58.97 | $59.53 | $55.38 | 1,378,968 |
| 2020-10-21 | $60.30 | $60.93 | $59.85 | $60.19 | $55.99 | 1,515,787 |
| 2020-10-20 | $61.62 | $61.62 | $60.41 | $60.42 | $56.20 | 867,789 |
| 2020-10-19 | $61.51 | $62.56 | $60.94 | $61.15 | $56.88 | 1,497,390 |
| 2020-10-16 | $63.10 | $63.29 | $61.39 | $61.48 | $57.19 | 1,489,410 |
| 2020-10-15 | $61.68 | $63.17 | $61.45 | $63.05 | $58.65 | 2,123,892 |
| 2020-10-14 | $62.75 | $63.03 | $60.75 | $62.33 | $57.98 | 2,379,123 |
| 2020-10-13 | $60.90 | $62.23 | $60.41 | $62.04 | $57.71 | 1,849,713 |
| 2020-10-12 | $61.18 | $62.05 | $60.17 | $60.73 | $56.49 | 2,576,076 |
| 2020-10-09 | $61.74 | $62.70 | $60.59 | $60.76 | $56.52 | 1,635,872 |
| 2020-10-08 | $61.38 | $61.50 | $60.68 | $61.43 | $57.14 | 2,211,670 |
| 2020-10-07 | $60.58 | $61.61 | $60.56 | $60.70 | $56.46 | 1,555,552 |
| 2020-10-06 | $62.45 | $62.84 | $59.32 | $59.91 | $55.73 | 2,511,423 |
| 2020-10-05 | $60.48 | $62.28 | $60.25 | $62.13 | $57.80 | 1,960,432 |
| 2020-10-02 | $58.50 | $60.94 | $58.14 | $60.17 | $55.97 | 2,087,899 |
| 2020-10-01 | $58.21 | $60.41 | $58.21 | $60.25 | $56.05 | 3,531,071 |
| 2020-09-30 | $57.15 | $58.57 | $57.09 | $57.88 | $53.84 | 1,795,962 |
| 2020-09-29 | $57.91 | $58.07 | $56.94 | $57.13 | $53.14 | 1,577,535 |
| 2020-09-28 | $56.69 | $58.39 | $56.69 | $57.81 | $53.78 | 1,961,314 |
| 2020-09-25 | $55.50 | $56.66 | $55.13 | $55.89 | $51.99 | 2,170,599 |
| 2020-09-24 | $56.25 | $56.25 | $54.24 | $54.79 | $50.97 | 2,152,315 |
| 2020-09-23 | $57.50 | $58.55 | $56.39 | $56.47 | $52.53 | 2,039,171 |
| 2020-09-22 | $57.50 | $58.14 | $55.80 | $56.13 | $52.21 | 2,021,862 |
| 2020-09-21 | $57.00 | $57.74 | $55.69 | $57.33 | $53.33 | 2,173,178 |
| 2020-09-18 | $59.00 | $59.68 | $57.64 | $58.43 | $54.35 | 2,062,057 |
| 2020-09-17 | $57.33 | $58.94 | $57.00 | $58.55 | $54.46 | 2,575,500 |
| 2020-09-16 | $57.80 | $58.95 | $57.43 | $58.26 | $54.20 | 2,496,394 |
| 2020-09-15 | $57.91 | $58.29 | $56.86 | $57.44 | $53.43 | 3,046,337 |
| 2020-09-14 | $57.11 | $58.25 | $56.77 | $57.30 | $53.30 | 2,160,394 |
| 2020-09-11 | $56.32 | $57.53 | $55.67 | $56.26 | $52.33 | 1,629,269 |
| 2020-09-10 | $56.37 | $57.73 | $55.81 | $55.89 | $51.99 | 2,583,628 |
| 2020-09-09 | $54.74 | $56.65 | $54.68 | $56.38 | $52.15 | 2,569,139 |
| 2020-09-08 | $53.76 | $54.95 | $53.40 | $54.17 | $50.11 | 2,371,058 |
| 2020-09-04 | $55.01 | $55.85 | $53.32 | $54.90 | $50.79 | 1,399,232 |
| 2020-09-03 | $55.78 | $56.66 | $54.32 | $54.78 | $50.67 | 2,311,576 |
| 2020-09-02 | $57.00 | $57.25 | $54.71 | $56.13 | $51.92 | 1,844,287 |
| 2020-09-01 | $53.94 | $56.90 | $53.56 | $56.60 | $52.36 | 3,688,601 |
| 2020-08-31 | $53.30 | $54.70 | $52.78 | $54.12 | $50.06 | 2,061,779 |
| 2020-08-28 | $53.75 | $54.85 | $53.08 | $53.16 | $49.18 | 2,835,601 |
| 2020-08-27 | $53.56 | $57.20 | $52.89 | $53.00 | $49.03 | 7,197,777 |
| 2020-08-26 | $53.60 | $54.50 | $50.47 | $53.99 | $49.94 | 19,303,257 |
| 2020-08-25 | $47.70 | $47.70 | $45.57 | $46.67 | $43.17 | 3,695,375 |
| 2020-08-24 | $46.74 | $47.87 | $46.01 | $47.81 | $44.23 | 2,713,412 |
| 2020-08-21 | $45.45 | $46.39 | $45.45 | $46.28 | $42.81 | 1,806,538 |
| 2020-08-20 | $45.58 | $46.13 | $45.00 | $45.23 | $41.84 | 1,755,058 |
| 2020-08-19 | $44.50 | $46.63 | $44.50 | $46.49 | $43.01 | 2,056,684 |
| 2020-08-18 | $45.88 | $46.09 | $44.38 | $44.90 | $41.54 | 3,368,505 |
| 2020-08-17 | $46.98 | $46.98 | $45.36 | $45.74 | $42.31 | 1,781,308 |
| 2020-08-14 | $46.37 | $47.44 | $45.46 | $46.31 | $42.84 | 1,447,541 |
| 2020-08-13 | $45.89 | $47.16 | $45.36 | $46.27 | $42.80 | 1,453,495 |
| 2020-08-12 | $47.32 | $47.63 | $45.16 | $46.14 | $42.68 | 2,818,613 |
| 2020-08-11 | $47.35 | $47.94 | $46.70 | $46.92 | $43.40 | 1,497,949 |
| 2020-08-10 | $47.64 | $47.78 | $45.89 | $46.63 | $43.14 | 2,378,253 |
| 2020-08-07 | $45.50 | $46.26 | $45.07 | $45.80 | $42.37 | 1,515,281 |
| 2020-08-06 | $46.55 | $47.39 | $45.48 | $45.69 | $42.27 | 2,435,923 |
| 2020-08-05 | $46.33 | $46.87 | $46.10 | $46.81 | $43.30 | 1,503,882 |
| 2020-08-04 | $44.65 | $46.03 | $44.42 | $46.03 | $42.58 | 1,098,171 |
| 2020-08-03 | $45.78 | $45.87 | $44.44 | $44.69 | $41.34 | 1,456,460 |
| 2020-07-31 | $46.41 | $46.46 | $45.15 | $45.62 | $42.20 | 1,469,066 |
| 2020-07-30 | $46.25 | $46.79 | $45.88 | $46.25 | $42.78 | 1,889,971 |
| 2020-07-29 | $45.52 | $47.58 | $45.49 | $46.80 | $43.29 | 2,748,787 |
| 2020-07-28 | $46.01 | $46.78 | $45.10 | $45.15 | $41.77 | 1,483,368 |
| 2020-07-27 | $44.85 | $46.21 | $44.40 | $46.04 | $42.59 | 1,522,769 |
| 2020-07-24 | $44.00 | $44.83 | $43.60 | $44.60 | $41.26 | 1,375,624 |
| 2020-07-23 | $44.55 | $45.81 | $43.55 | $44.18 | $40.87 | 2,995,363 |
| 2020-07-22 | $42.70 | $44.61 | $42.56 | $44.40 | $41.07 | 3,128,288 |
| 2020-07-21 | $42.00 | $43.47 | $41.85 | $42.97 | $39.75 | 3,634,265 |
| 2020-07-20 | $40.52 | $41.04 | $39.74 | $40.58 | $37.54 | 1,090,252 |
| 2020-07-17 | $41.44 | $41.74 | $40.88 | $41.00 | $37.93 | 1,026,393 |
| 2020-07-16 | $40.09 | $41.46 | $40.09 | $41.28 | $38.19 | 1,330,720 |
| 2020-07-15 | $40.29 | $40.85 | $38.78 | $40.61 | $37.57 | 2,182,675 |
| 2020-07-14 | $38.63 | $38.95 | $37.68 | $38.93 | $36.01 | 2,329,747 |
| 2020-07-13 | $40.25 | $40.92 | $38.74 | $38.75 | $35.85 | 2,138,141 |
| 2020-07-10 | $39.00 | $40.12 | $38.82 | $39.88 | $36.89 | 1,913,273 |
| 2020-07-09 | $40.05 | $40.65 | $37.96 | $38.77 | $35.86 | 3,044,127 |
| 2020-07-08 | $39.69 | $40.39 | $39.36 | $40.30 | $37.28 | 1,562,017 |
| 2020-07-07 | $40.44 | $40.80 | $39.73 | $39.80 | $36.82 | 1,878,747 |
| 2020-07-06 | $41.64 | $41.87 | $40.66 | $40.89 | $37.83 | 1,733,342 |
| 2020-07-02 | $41.65 | $41.97 | $40.20 | $40.76 | $37.71 | 1,712,427 |
| 2020-07-01 | $41.25 | $41.96 | $40.19 | $40.61 | $37.57 | 1,824,438 |
| 2020-06-30 | $41.32 | $41.87 | $41.01 | $41.26 | $38.17 | 1,973,332 |
| 2020-06-29 | $40.75 | $41.81 | $39.86 | $41.55 | $38.44 | 2,056,112 |
| 2020-06-26 | $40.28 | $41.43 | $39.42 | $39.71 | $36.73 | 2,063,400 |
| 2020-06-25 | $40.53 | $41.17 | $39.74 | $40.43 | $37.40 | 1,973,518 |
| 2020-06-24 | $42.06 | $42.38 | $39.84 | $40.92 | $37.85 | 2,669,251 |
| 2020-06-23 | $41.91 | $41.99 | $40.73 | $41.44 | $38.33 | 2,489,390 |
| 2020-06-22 | $39.16 | $41.80 | $39.00 | $41.34 | $38.24 | 2,868,370 |
| 2020-06-19 | $41.63 | $41.69 | $39.24 | $39.40 | $36.45 | 2,680,334 |
| 2020-06-18 | $40.53 | $41.27 | $39.86 | $41.02 | $37.65 | 1,654,496 |
| 2020-06-17 | $40.67 | $41.81 | $40.30 | $41.01 | $37.64 | 1,905,092 |
| 2020-06-16 | $40.91 | $41.40 | $39.93 | $40.57 | $37.23 | 4,017,192 |
| 2020-06-15 | $38.02 | $39.68 | $37.70 | $39.09 | $35.88 | 2,960,235 |
| 2020-06-12 | $38.22 | $39.47 | $37.71 | $39.41 | $36.17 | 3,986,131 |
| 2020-06-11 | $35.74 | $36.67 | $34.66 | $36.17 | $33.20 | 2,740,230 |
| 2020-06-10 | $39.11 | $39.34 | $37.74 | $38.02 | $34.89 | 1,814,645 |
| 2020-06-09 | $39.25 | $40.42 | $38.33 | $39.23 | $36.00 | 2,723,162 |
| 2020-06-08 | $39.61 | $40.18 | $38.72 | $39.37 | $36.13 | 4,309,729 |
| 2020-06-05 | $38.47 | $39.56 | $37.78 | $38.44 | $35.28 | 3,198,375 |
| 2020-06-04 | $37.12 | $37.67 | $35.72 | $36.85 | $33.82 | 3,926,059 |
| 2020-06-03 | $38.89 | $39.25 | $36.56 | $36.74 | $33.72 | 5,419,324 |
| 2020-06-02 | $37.54 | $38.24 | $36.03 | $37.80 | $34.69 | 8,116,673 |
| 2020-06-01 | $36.30 | $37.16 | $35.50 | $36.46 | $33.46 | 4,923,824 |
| 2020-05-29 | $34.48 | $36.18 | $33.91 | $36.06 | $33.10 | 3,786,478 |
| 2020-05-28 | $36.62 | $36.98 | $34.68 | $34.93 | $32.06 | 2,249,917 |
| 2020-05-27 | $35.54 | $36.80 | $34.45 | $36.46 | $33.46 | 3,467,906 |
| 2020-05-26 | $34.00 | $34.82 | $33.66 | $34.50 | $31.66 | 4,171,957 |
| 2020-05-22 | $30.92 | $32.18 | $30.43 | $32.09 | $29.45 | 2,641,603 |
| 2020-05-21 | $29.84 | $31.22 | $28.99 | $30.84 | $28.30 | 5,031,455 |
| 2020-05-20 | $29.55 | $30.35 | $28.91 | $29.00 | $26.62 | 3,362,617 |
| 2020-05-19 | $29.65 | $30.00 | $28.78 | $28.92 | $26.54 | 2,068,556 |
| 2020-05-18 | $29.73 | $30.24 | $29.20 | $29.65 | $27.21 | 3,826,177 |
| 2020-05-15 | $26.99 | $27.87 | $26.57 | $27.79 | $25.51 | 4,396,384 |
| 2020-05-14 | $26.26 | $27.40 | $25.59 | $27.30 | $25.06 | 5,203,940 |
| 2020-05-13 | $28.29 | $28.73 | $26.44 | $27.08 | $24.85 | 4,875,654 |
| 2020-05-12 | $30.02 | $30.48 | $28.35 | $28.52 | $26.17 | 4,421,244 |
| 2020-05-11 | $29.04 | $30.35 | $29.04 | $29.88 | $27.42 | 1,954,873 |
| 2020-05-08 | $28.77 | $29.91 | $28.30 | $29.81 | $27.36 | 1,896,454 |
| 2020-05-07 | $28.25 | $29.12 | $27.68 | $27.80 | $25.51 | 1,082,322 |
| 2020-05-06 | $27.67 | $28.04 | $27.06 | $27.78 | $25.50 | 1,093,629 |
| 2020-05-05 | $27.81 | $28.36 | $27.16 | $27.40 | $25.15 | 1,401,700 |
| 2020-05-04 | $26.43 | $27.50 | $25.95 | $27.24 | $25.00 | 2,016,037 |
| 2020-05-01 | $28.66 | $29.04 | $26.81 | $27.21 | $24.97 | 2,471,137 |
| 2020-04-30 | $30.50 | $30.67 | $29.34 | $29.39 | $26.97 | 2,399,368 |
| 2020-04-29 | $30.74 | $31.73 | $30.20 | $31.45 | $28.86 | 2,858,663 |
| 2020-04-28 | $30.72 | $31.07 | $28.37 | $29.16 | $26.76 | 2,975,103 |
| 2020-04-27 | $27.96 | $29.82 | $27.46 | $29.73 | $27.29 | 3,305,793 |
| 2020-04-24 | $26.21 | $27.85 | $25.86 | $27.64 | $25.37 | 2,618,077 |
| 2020-04-23 | $25.63 | $26.88 | $25.18 | $26.23 | $24.07 | 2,369,673 |
| 2020-04-22 | $27.01 | $27.25 | $25.57 | $25.67 | $23.56 | 3,064,169 |
| 2020-04-21 | $25.52 | $26.70 | $25.52 | $26.36 | $24.19 | 2,025,610 |
| 2020-04-20 | $25.50 | $26.96 | $25.42 | $26.53 | $24.35 | 3,386,862 |
| 2020-04-17 | $26.16 | $26.72 | $25.09 | $26.49 | $24.31 | 4,976,095 |
| 2020-04-16 | $25.05 | $25.25 | $24.13 | $24.75 | $22.71 | 4,447,999 |
| 2020-04-15 | $25.00 | $25.94 | $24.86 | $25.11 | $23.05 | 9,365,149 |
| 2020-04-14 | $23.66 | $26.52 | $22.80 | $26.21 | $24.05 | 9,736,078 |
| 2020-04-13 | $27.49 | $27.60 | $24.58 | $24.90 | $22.85 | 2,176,706 |
| 2020-04-09 | $26.50 | $27.78 | $26.08 | $27.58 | $25.31 | 4,149,009 |
| 2020-04-08 | $24.10 | $26.07 | $23.91 | $25.43 | $23.34 | 2,580,518 |
| 2020-04-07 | $24.24 | $26.14 | $23.49 | $23.85 | $21.89 | 4,290,039 |
| 2020-04-06 | $19.30 | $22.44 | $19.02 | $22.19 | $20.37 | 3,831,611 |
| 2020-04-03 | $18.35 | $18.47 | $17.52 | $18.32 | $16.81 | 2,034,799 |
| 2020-04-02 | $17.72 | $19.07 | $17.66 | $18.71 | $17.17 | 1,570,472 |
| 2020-04-01 | $19.83 | $20.23 | $17.67 | $17.78 | $16.32 | 2,890,673 |
| 2020-03-31 | $22.08 | $22.29 | $21.01 | $21.26 | $19.51 | 2,000,039 |
| 2020-03-30 | $21.39 | $22.23 | $19.82 | $22.14 | $20.32 | 2,300,209 |
| 2020-03-27 | $20.87 | $22.18 | $19.99 | $21.74 | $19.95 | 2,153,194 |
| 2020-03-26 | $21.32 | $23.10 | $20.56 | $21.99 | $20.18 | 2,734,360 |
| 2020-03-25 | $19.86 | $21.85 | $18.88 | $20.88 | $19.16 | 3,460,947 |
| 2020-03-24 | $18.53 | $19.92 | $17.51 | $19.55 | $17.94 | 3,099,720 |
| 2020-03-23 | $16.58 | $17.85 | $14.48 | $17.03 | $15.63 | 3,854,340 |
| 2020-03-20 | $18.65 | $18.91 | $16.60 | $16.81 | $15.43 | 3,208,016 |
| 2020-03-19 | $16.15 | $18.87 | $14.34 | $18.61 | $17.08 | 4,300,403 |
| 2020-03-18 | $18.04 | $19.14 | $13.46 | $16.87 | $15.23 | 4,260,860 |
| 2020-03-17 | $21.57 | $21.90 | $18.01 | $18.60 | $16.79 | 3,390,203 |
| 2020-03-16 | $23.50 | $23.51 | $20.51 | $21.19 | $19.13 | 3,204,620 |
| 2020-03-13 | $28.32 | $28.76 | $24.59 | $26.92 | $24.30 | 4,191,019 |
| 2020-03-12 | $28.95 | $29.12 | $25.77 | $27.00 | $24.37 | 3,579,313 |
| 2020-03-11 | $34.93 | $35.24 | $30.44 | $30.56 | $27.58 | 3,985,326 |
| 2020-03-10 | $38.17 | $39.14 | $33.66 | $35.87 | $32.38 | 7,295,068 |
| 2020-03-09 | $32.61 | $35.00 | $32.14 | $34.48 | $31.12 | 4,243,870 |
| 2020-03-06 | $33.16 | $35.17 | $32.70 | $34.98 | $31.57 | 2,216,372 |
| 2020-03-05 | $35.20 | $35.35 | $33.36 | $34.16 | $30.83 | 2,145,439 |
| 2020-03-04 | $35.61 | $36.00 | $34.84 | $35.95 | $32.45 | 1,520,776 |
| 2020-03-03 | $36.40 | $37.00 | $34.77 | $35.17 | $31.75 | 1,792,666 |
| 2020-03-02 | $36.79 | $36.79 | $35.16 | $36.48 | $32.93 | 1,871,242 |
| 2020-02-28 | $36.56 | $36.85 | $35.65 | $36.41 | $32.86 | 2,725,219 |
| 2020-02-27 | $38.01 | $39.04 | $36.94 | $37.55 | $33.89 | 2,460,481 |
| 2020-02-26 | $41.00 | $41.37 | $38.80 | $38.87 | $35.08 | 3,026,766 |
| 2020-02-25 | $41.69 | $42.37 | $40.65 | $40.71 | $36.75 | 1,863,449 |
| 2020-02-24 | $41.36 | $41.94 | $41.07 | $41.40 | $37.37 | 2,520,577 |
| 2020-02-21 | $43.29 | $43.64 | $42.05 | $42.36 | $38.23 | 1,916,402 |
| 2020-02-20 | $43.23 | $43.83 | $42.97 | $43.43 | $39.20 | 1,837,375 |
| 2020-02-19 | $43.51 | $43.77 | $42.85 | $43.31 | $39.09 | 1,459,637 |
| 2020-02-18 | $43.85 | $44.33 | $42.93 | $43.46 | $39.23 | 1,459,978 |
| 2020-02-14 | $44.79 | $45.27 | $44.04 | $44.07 | $39.78 | 931,814 |
| 2020-02-13 | $44.95 | $45.09 | $44.14 | $44.77 | $40.41 | 1,259,500 |
| 2020-02-12 | $44.39 | $45.48 | $44.38 | $45.21 | $40.81 | 1,688,113 |
| 2020-02-11 | $43.50 | $44.53 | $43.27 | $44.06 | $39.77 | 1,370,576 |
| 2020-02-10 | $44.17 | $44.74 | $43.61 | $43.75 | $39.49 | 1,267,046 |
| 2020-02-07 | $45.77 | $46.18 | $43.77 | $44.22 | $39.91 | 1,625,254 |
| 2020-02-06 | $45.57 | $46.73 | $45.51 | $45.92 | $41.45 | 1,282,389 |
| 2020-02-05 | $43.86 | $45.60 | $43.75 | $45.45 | $41.02 | 1,740,669 |
| 2020-02-04 | $44.33 | $44.62 | $43.45 | $43.61 | $39.36 | 1,609,654 |
| 2020-02-03 | $44.39 | $45.15 | $43.84 | $43.91 | $39.63 | 1,801,221 |
| 2020-01-31 | $45.34 | $45.44 | $44.12 | $44.23 | $39.92 | 1,365,498 |
| 2020-01-30 | $46.11 | $46.37 | $45.33 | $45.43 | $41.01 | 1,038,604 |
| 2020-01-29 | $46.33 | $46.75 | $45.95 | $46.33 | $41.82 | 1,008,391 |
| 2020-01-28 | $46.64 | $46.74 | $45.67 | $46.23 | $41.73 | 1,274,127 |
| 2020-01-27 | $45.29 | $46.87 | $44.96 | $46.47 | $41.94 | 1,271,278 |
| 2020-01-24 | $46.97 | $47.09 | $45.65 | $45.93 | $41.46 | 1,545,566 |
| 2020-01-23 | $47.50 | $47.75 | $45.85 | $46.96 | $42.39 | 1,842,637 |
| 2020-01-22 | $48.02 | $48.45 | $47.74 | $47.90 | $43.24 | 973,169 |
| 2020-01-21 | $48.22 | $48.48 | $47.47 | $47.82 | $43.16 | 1,266,753 |
| 2020-01-17 | $48.94 | $48.96 | $48.01 | $48.24 | $43.54 | 808,778 |
| 2020-01-16 | $48.65 | $49.15 | $48.51 | $48.74 | $43.99 | 1,052,438 |
| 2020-01-15 | $49.00 | $49.29 | $47.88 | $48.45 | $43.73 | 1,915,868 |
| 2020-01-14 | $49.50 | $49.50 | $48.78 | $49.40 | $44.59 | 1,257,666 |
| 2020-01-13 | $48.38 | $49.26 | $47.80 | $49.23 | $44.44 | 1,368,594 |
| 2020-01-10 | $48.01 | $48.94 | $47.70 | $48.25 | $43.55 | 1,185,607 |
| 2020-01-09 | $48.69 | $48.80 | $47.90 | $48.20 | $43.51 | 1,380,092 |
| 2020-01-08 | $48.34 | $48.84 | $48.19 | $48.59 | $43.86 | 1,372,664 |
| 2020-01-07 | $47.91 | $48.66 | $47.57 | $48.27 | $43.57 | 1,145,879 |
| 2020-01-06 | $47.63 | $48.28 | $47.37 | $48.05 | $43.37 | 1,617,655 |
| 2020-01-03 | $47.69 | $48.21 | $47.48 | $47.64 | $43.00 | 1,489,441 |
| 2020-01-02 | $49.73 | $49.76 | $47.79 | $48.22 | $43.52 | 1,929,169 |
| 2019-12-31 | $49.10 | $49.80 | $49.08 | $49.49 | $44.67 | 1,607,022 |
| 2019-12-30 | $48.20 | $49.26 | $48.02 | $48.97 | $44.20 | 1,517,927 |
| 2019-12-27 | $47.61 | $48.52 | $47.50 | $48.22 | $43.52 | 1,640,501 |
| 2019-12-26 | $47.56 | $47.73 | $47.17 | $47.69 | $43.05 | 1,307,233 |
| 2019-12-24 | $47.33 | $47.56 | $47.00 | $47.47 | $42.85 | 718,049 |
| 2019-12-23 | $47.30 | $47.41 | $46.60 | $47.13 | $42.54 | 1,777,958 |
| 2019-12-20 | $47.45 | $47.52 | $46.73 | $47.30 | $42.69 | 2,147,952 |
| 2019-12-19 | $47.67 | $47.72 | $46.99 | $47.32 | $42.71 | 1,296,664 |
| 2019-12-18 | $47.49 | $47.92 | $47.42 | $47.42 | $42.80 | 1,330,927 |
| 2019-12-17 | $47.25 | $47.53 | $46.95 | $47.45 | $42.83 | 1,769,809 |
| 2019-12-16 | $48.20 | $48.34 | $47.09 | $47.18 | $42.59 | 1,621,678 |
| 2019-12-13 | $48.32 | $48.39 | $47.35 | $47.92 | $43.25 | 2,031,192 |
| 2019-12-12 | $47.78 | $48.65 | $47.50 | $48.49 | $43.77 | 1,325,645 |
| 2019-12-11 | $48.18 | $48.78 | $47.95 | $48.17 | $43.23 | 1,657,775 |
| 2019-12-10 | $47.45 | $48.40 | $47.14 | $48.18 | $43.24 | 1,669,933 |
| 2019-12-09 | $46.43 | $48.33 | $46.36 | $47.59 | $42.71 | 2,989,266 |
| 2019-12-06 | $46.24 | $46.74 | $45.97 | $46.20 | $41.47 | 1,887,288 |
| 2019-12-05 | $45.69 | $46.38 | $45.63 | $45.91 | $41.21 | 1,225,751 |
| 2019-12-04 | $45.87 | $46.26 | $45.58 | $45.75 | $41.06 | 1,812,462 |
| 2019-12-03 | $45.16 | $45.82 | $44.73 | $45.67 | $40.99 | 3,527,741 |
| 2019-12-02 | $45.85 | $46.45 | $44.65 | $46.11 | $41.39 | 2,856,359 |
| 2019-11-29 | $45.57 | $46.35 | $45.15 | $45.81 | $41.12 | 1,778,798 |
| 2019-11-27 | $47.24 | $47.29 | $45.75 | $45.89 | $41.19 | 5,478,502 |
| 2019-11-26 | $43.91 | $47.79 | $43.53 | $46.77 | $41.98 | 18,588,093 |
| 2019-11-25 | $40.41 | $40.42 | $39.06 | $39.43 | $35.39 | 4,978,280 |
| 2019-11-22 | $39.25 | $40.10 | $39.21 | $39.41 | $35.37 | 2,351,909 |
| 2019-11-21 | $39.83 | $40.15 | $38.81 | $38.90 | $34.91 | 1,688,302 |
| 2019-11-20 | $39.99 | $40.21 | $39.22 | $39.75 | $35.68 | 2,289,878 |
| 2019-11-19 | $41.17 | $41.65 | $39.98 | $40.11 | $36.00 | 2,189,140 |
| 2019-11-18 | $41.39 | $41.61 | $40.71 | $41.53 | $37.27 | 1,868,048 |
| 2019-11-15 | $40.57 | $41.03 | $40.28 | $40.86 | $36.67 | 1,279,225 |
| 2019-11-14 | $40.25 | $40.62 | $40.15 | $40.33 | $36.20 | 1,114,797 |
| 2019-11-13 | $40.26 | $40.81 | $40.04 | $40.18 | $36.06 | 1,416,522 |
| 2019-11-12 | $40.80 | $40.80 | $39.99 | $40.24 | $36.12 | 1,208,196 |
| 2019-11-11 | $40.87 | $41.27 | $40.37 | $40.88 | $36.69 | 1,204,276 |
| 2019-11-08 | $41.18 | $41.39 | $40.75 | $41.13 | $36.92 | 2,077,902 |
| 2019-11-07 | $41.25 | $41.59 | $41.07 | $41.39 | $37.15 | 2,156,956 |
| 2019-11-06 | $40.19 | $41.05 | $39.85 | $40.94 | $36.74 | 2,072,269 |
| 2019-11-05 | $39.59 | $40.76 | $39.59 | $40.35 | $36.22 | 2,007,965 |
| 2019-11-04 | $38.74 | $39.45 | $38.70 | $39.42 | $35.38 | 1,092,565 |
| 2019-11-01 | $39.14 | $39.33 | $38.23 | $38.65 | $34.69 | 1,779,799 |
| 2019-10-31 | $39.56 | $39.60 | $38.28 | $38.93 | $34.94 | 1,620,012 |
| 2019-10-30 | $39.65 | $39.79 | $39.13 | $39.41 | $35.37 | 1,537,978 |
| 2019-10-29 | $39.05 | $40.17 | $38.67 | $39.64 | $35.58 | 1,677,524 |
| 2019-10-28 | $40.67 | $41.25 | $39.13 | $39.20 | $35.18 | 2,552,436 |
| 2019-10-25 | $40.52 | $40.84 | $40.06 | $40.36 | $36.22 | 1,524,549 |
| 2019-10-24 | $40.42 | $40.60 | $39.60 | $39.92 | $35.83 | 1,502,719 |
| 2019-10-23 | $40.42 | $40.58 | $40.01 | $40.09 | $35.98 | 1,188,885 |
| 2019-10-22 | $40.37 | $40.69 | $39.63 | $40.43 | $36.29 | 1,345,548 |
| 2019-10-21 | $40.38 | $40.89 | $40.04 | $40.21 | $36.09 | 1,860,983 |
| 2019-10-18 | $38.57 | $39.94 | $38.57 | $39.80 | $35.72 | 1,891,539 |
| 2019-10-17 | $38.95 | $39.37 | $38.95 | $39.17 | $35.16 | 1,526,151 |
| 2019-10-16 | $38.79 | $39.17 | $38.47 | $38.78 | $34.81 | 1,069,510 |
| 2019-10-15 | $38.50 | $39.16 | $38.08 | $38.93 | $34.94 | 1,473,362 |
| 2019-10-14 | $39.40 | $39.48 | $37.97 | $38.19 | $34.28 | 1,573,464 |
| 2019-10-11 | $39.59 | $39.86 | $39.18 | $39.41 | $35.37 | 1,621,508 |
| 2019-10-10 | $39.02 | $39.86 | $39.02 | $39.20 | $35.18 | 1,782,229 |
| 2019-10-09 | $38.72 | $39.12 | $38.20 | $38.90 | $34.91 | 1,401,310 |
| 2019-10-08 | $37.41 | $38.86 | $37.20 | $38.39 | $34.46 | 1,791,974 |
| 2019-10-07 | $38.71 | $39.11 | $37.90 | $37.94 | $34.05 | 1,901,751 |
| 2019-10-04 | $38.96 | $39.23 | $38.35 | $38.77 | $34.80 | 1,322,753 |
| 2019-10-03 | $39.12 | $39.45 | $37.85 | $38.90 | $34.91 | 2,172,908 |
| 2019-10-02 | $40.22 | $40.38 | $39.33 | $39.36 | $35.33 | 1,757,228 |
| 2019-10-01 | $41.15 | $41.53 | $40.27 | $40.47 | $36.32 | 1,321,500 |
| 2019-09-30 | $40.40 | $41.01 | $40.04 | $40.81 | $36.63 | 1,428,992 |
| 2019-09-27 | $40.07 | $41.09 | $39.88 | $40.28 | $36.15 | 3,147,457 |
| 2019-09-26 | $39.47 | $39.83 | $39.13 | $39.79 | $35.71 | 1,769,379 |
| 2019-09-25 | $38.79 | $39.57 | $38.61 | $39.48 | $35.43 | 2,109,183 |
| 2019-09-24 | $38.87 | $38.97 | $38.20 | $38.60 | $34.64 | 1,697,544 |
| 2019-09-23 | $37.70 | $38.88 | $37.70 | $38.66 | $34.70 | 2,081,131 |
| 2019-09-20 | $37.71 | $38.42 | $37.37 | $37.81 | $33.94 | 2,207,484 |
| 2019-09-19 | $37.67 | $38.11 | $37.21 | $37.54 | $33.69 | 1,634,405 |
| 2019-09-18 | $38.90 | $38.90 | $37.31 | $37.55 | $33.70 | 2,035,373 |
| 2019-09-17 | $38.39 | $38.57 | $37.54 | $38.49 | $34.55 | 2,506,102 |
| 2019-09-16 | $38.25 | $39.07 | $38.17 | $38.55 | $34.60 | 1,394,224 |
| 2019-09-13 | $39.01 | $39.63 | $38.51 | $39.00 | $35.00 | 1,700,204 |
| 2019-09-12 | $38.67 | $39.00 | $37.65 | $38.61 | $34.65 | 1,792,468 |
| 2019-09-11 | $38.21 | $38.96 | $37.12 | $38.92 | $34.68 | 2,000,035 |
| 2019-09-10 | $37.43 | $38.30 | $37.39 | $38.09 | $33.95 | 3,113,840 |
| 2019-09-09 | $35.46 | $37.58 | $35.26 | $37.49 | $33.41 | 2,794,306 |
| 2019-09-06 | $36.04 | $36.43 | $35.33 | $35.48 | $31.62 | 1,539,096 |
| 2019-09-05 | $35.36 | $36.20 | $35.24 | $35.94 | $32.03 | 2,456,936 |
| 2019-09-04 | $34.28 | $35.05 | $33.97 | $34.92 | $31.12 | 2,449,287 |
| 2019-09-03 | $33.73 | $34.28 | $33.43 | $33.89 | $30.20 | 2,283,291 |
| 2019-08-30 | $34.74 | $34.91 | $33.97 | $34.04 | $30.34 | 2,641,899 |
| 2019-08-29 | $34.58 | $34.88 | $34.07 | $34.66 | $30.89 | 2,064,618 |
| 2019-08-28 | $33.71 | $34.58 | $33.50 | $34.25 | $30.52 | 2,467,936 |
| 2019-08-27 | $34.16 | $34.44 | $33.59 | $33.85 | $30.17 | 3,449,953 |
| 2019-08-26 | $32.62 | $34.10 | $31.81 | $34.02 | $30.32 | 5,023,134 |
| 2019-08-23 | $33.74 | $33.89 | $32.34 | $32.37 | $28.85 | 4,716,734 |
| 2019-08-22 | $35.97 | $36.62 | $33.83 | $34.15 | $30.43 | 13,123,521 |
| 2019-08-21 | $32.76 | $33.37 | $32.37 | $32.97 | $29.38 | 4,840,827 |
| 2019-08-20 | $32.65 | $33.04 | $32.18 | $32.37 | $28.85 | 2,527,240 |
| 2019-08-19 | $32.76 | $33.41 | $31.27 | $32.99 | $29.40 | 1,614,448 |
| 2019-08-16 | $31.63 | $32.27 | $31.52 | $32.17 | $28.67 | 1,320,887 |
| 2019-08-15 | $32.58 | $32.76 | $31.27 | $31.48 | $28.05 | 1,923,675 |
| 2019-08-14 | $32.47 | $32.93 | $31.54 | $32.46 | $28.93 | 1,750,654 |
| 2019-08-13 | $33.00 | $34.94 | $32.73 | $33.15 | $29.54 | 2,074,255 |
| 2019-08-12 | $32.19 | $33.32 | $32.17 | $33.27 | $29.65 | 2,767,609 |
| 2019-08-09 | $33.75 | $33.92 | $32.38 | $32.57 | $29.03 | 2,333,976 |
| 2019-08-08 | $32.58 | $33.97 | $32.56 | $33.84 | $30.16 | 2,213,437 |
| 2019-08-07 | $33.16 | $33.41 | $32.10 | $32.37 | $28.85 | 2,794,209 |
| 2019-08-06 | $33.78 | $34.00 | $32.99 | $33.67 | $30.01 | 1,582,560 |
| 2019-08-05 | $33.15 | $33.73 | $31.89 | $33.53 | $29.88 | 2,980,770 |
| 2019-08-02 | $34.76 | $35.14 | $33.40 | $33.79 | $30.11 | 2,520,315 |
| 2019-08-01 | $37.30 | $37.30 | $34.42 | $34.86 | $31.07 | 2,917,721 |
| 2019-07-31 | $37.42 | $37.68 | $36.63 | $37.17 | $33.13 | 1,271,277 |
| 2019-07-30 | $36.94 | $37.38 | $36.45 | $37.30 | $33.24 | 887,223 |
| 2019-07-29 | $37.40 | $38.00 | $37.07 | $37.38 | $33.31 | 1,011,133 |
| 2019-07-26 | $37.29 | $37.63 | $36.59 | $37.49 | $33.41 | 1,163,444 |
| 2019-07-25 | $37.98 | $38.27 | $37.07 | $37.12 | $33.08 | 1,621,977 |
| 2019-07-24 | $38.49 | $39.24 | $37.88 | $38.07 | $33.93 | 2,756,511 |
| 2019-07-23 | $37.57 | $38.58 | $37.27 | $38.55 | $34.36 | 1,500,104 |
| 2019-07-22 | $37.29 | $37.72 | $37.15 | $37.47 | $33.39 | 1,392,756 |
| 2019-07-19 | $37.64 | $37.71 | $37.09 | $37.13 | $33.09 | 1,265,337 |
| 2019-07-18 | $37.69 | $37.79 | $37.23 | $37.58 | $33.49 | 1,395,418 |
| 2019-07-17 | $37.92 | $38.00 | $37.35 | $37.92 | $33.79 | 1,169,771 |
| 2019-07-16 | $37.71 | $38.08 | $37.40 | $37.75 | $33.64 | 1,823,428 |
| 2019-07-15 | $37.21 | $37.77 | $37.02 | $37.74 | $33.63 | 1,488,168 |
| 2019-07-12 | $36.07 | $37.46 | $36.07 | $37.21 | $33.16 | 1,746,927 |
| 2019-07-11 | $35.90 | $36.26 | $35.72 | $36.00 | $32.08 | 1,469,743 |
| 2019-07-10 | $36.19 | $36.22 | $34.99 | $35.90 | $31.99 | 1,983,257 |
| 2019-07-09 | $36.78 | $37.13 | $35.99 | $36.01 | $32.09 | 2,589,123 |
| 2019-07-08 | $36.59 | $37.08 | $36.35 | $36.91 | $32.89 | 2,600,879 |
| 2019-07-05 | $35.42 | $36.74 | $35.31 | $36.74 | $32.74 | 1,941,467 |
| 2019-07-03 | $34.86 | $35.62 | $34.78 | $35.60 | $31.73 | 626,501 |
| 2019-07-02 | $35.09 | $35.19 | $34.45 | $34.74 | $30.96 | 1,627,774 |
| 2019-07-01 | $34.92 | $35.44 | $34.86 | $34.99 | $31.18 | 1,776,385 |
| 2019-06-28 | $34.36 | $34.88 | $34.20 | $34.63 | $30.86 | 2,662,133 |
| 2019-06-27 | $34.00 | $34.42 | $33.45 | $34.26 | $30.53 | 1,732,643 |
| 2019-06-26 | $34.10 | $34.32 | $33.74 | $33.74 | $30.07 | 2,804,146 |
| 2019-06-25 | $34.06 | $34.27 | $33.68 | $34.04 | $30.34 | 2,283,083 |
| 2019-06-24 | $34.15 | $34.23 | $33.58 | $33.93 | $30.24 | 1,902,789 |
| 2019-06-21 | $33.74 | $34.53 | $33.61 | $34.17 | $30.45 | 3,531,735 |
| 2019-06-20 | $34.16 | $34.24 | $33.14 | $33.95 | $30.26 | 2,536,550 |
| 2019-06-19 | $33.87 | $33.89 | $33.20 | $33.85 | $30.17 | 1,700,208 |
| 2019-06-18 | $34.30 | $34.74 | $33.63 | $33.86 | $30.18 | 1,885,044 |
| 2019-06-17 | $33.90 | $34.52 | $33.79 | $34.21 | $30.49 | 2,254,453 |
| 2019-06-14 | $33.45 | $34.05 | $33.17 | $33.92 | $30.23 | 2,873,390 |
| 2019-06-13 | $34.24 | $34.38 | $33.35 | $33.37 | $29.74 | 3,392,558 |
| 2019-06-12 | $34.70 | $34.90 | $33.89 | $34.29 | $30.31 | 3,047,015 |
| 2019-06-11 | $35.58 | $35.89 | $34.74 | $34.81 | $30.77 | 3,063,461 |
| 2019-06-10 | $35.42 | $35.81 | $34.92 | $35.44 | $31.33 | 2,066,772 |
| 2019-06-07 | $35.92 | $35.93 | $34.92 | $35.18 | $31.10 | 1,924,960 |
| 2019-06-06 | $36.08 | $36.21 | $35.39 | $35.74 | $31.59 | 2,596,631 |
| 2019-06-05 | $36.81 | $36.90 | $35.58 | $36.16 | $31.96 | 2,388,258 |
| 2019-06-04 | $36.14 | $36.88 | $36.02 | $36.73 | $32.47 | 1,987,821 |
| 2019-06-03 | $34.64 | $36.07 | $34.35 | $35.69 | $31.55 | 3,563,464 |
| 2019-05-31 | $33.68 | $34.55 | $33.34 | $34.51 | $30.50 | 3,563,487 |
| 2019-05-30 | $33.64 | $34.48 | $33.51 | $34.25 | $30.27 | 3,615,516 |
| 2019-05-29 | $36.92 | $37.00 | $33.11 | $33.67 | $29.76 | 13,079,915 |
| 2019-05-28 | $36.70 | $37.19 | $35.68 | $35.78 | $31.63 | 5,491,118 |
| 2019-05-24 | $36.59 | $36.80 | $36.05 | $36.65 | $32.39 | 1,914,557 |
| 2019-05-23 | $36.87 | $37.14 | $36.33 | $36.76 | $32.49 | 1,733,834 |
| 2019-05-22 | $37.24 | $37.46 | $36.48 | $36.97 | $32.68 | 2,670,241 |
| 2019-05-21 | $36.78 | $38.02 | $36.40 | $37.61 | $33.24 | 2,082,082 |
| 2019-05-20 | $36.00 | $36.64 | $35.88 | $36.59 | $32.34 | 2,309,825 |
| 2019-05-17 | $35.78 | $37.09 | $35.78 | $36.46 | $32.23 | 1,816,808 |
| 2019-05-16 | $36.22 | $36.43 | $35.93 | $36.05 | $31.86 | 1,222,181 |
| 2019-05-15 | $35.78 | $36.04 | $35.20 | $35.97 | $31.79 | 1,957,650 |
| 2019-05-14 | $35.74 | $36.30 | $35.17 | $35.94 | $31.77 | 1,586,777 |
| 2019-05-13 | $35.78 | $36.12 | $35.13 | $35.57 | $31.44 | 2,189,074 |
| 2019-05-10 | $36.02 | $36.75 | $35.59 | $36.55 | $32.31 | 1,956,795 |
| 2019-05-09 | $35.63 | $36.38 | $35.59 | $36.16 | $31.96 | 1,768,577 |
| 2019-05-08 | $35.68 | $36.26 | $35.26 | $35.87 | $31.71 | 1,101,322 |
| 2019-05-07 | $35.75 | $36.28 | $35.75 | $35.84 | $31.68 | 2,466,464 |
| 2019-05-06 | $36.04 | $36.48 | $35.78 | $36.05 | $31.86 | 1,806,452 |
| 2019-05-03 | $36.10 | $36.53 | $35.92 | $36.47 | $32.24 | 1,860,474 |
| 2019-05-02 | $36.25 | $36.33 | $35.40 | $36.02 | $31.84 | 2,994,952 |
| 2019-05-01 | $37.07 | $37.29 | $35.85 | $35.88 | $31.71 | 1,909,558 |
| 2019-04-30 | $37.71 | $37.75 | $36.97 | $37.00 | $32.70 | 2,790,829 |
| 2019-04-29 | $38.18 | $38.56 | $37.71 | $37.73 | $33.35 | 1,962,946 |
| 2019-04-26 | $38.13 | $38.55 | $37.69 | $38.31 | $33.86 | 2,102,430 |
| 2019-04-25 | $38.93 | $38.93 | $38.00 | $38.24 | $33.80 | 1,376,286 |
| 2019-04-24 | $38.79 | $39.31 | $38.63 | $38.99 | $34.46 | 1,399,407 |
| 2019-04-23 | $38.21 | $38.90 | $37.93 | $38.58 | $34.10 | 1,976,017 |
| 2019-04-22 | $38.75 | $39.07 | $37.89 | $37.98 | $33.57 | 2,585,809 |
| 2019-04-18 | $39.85 | $40.27 | $38.84 | $38.85 | $34.34 | 3,589,865 |
| 2019-04-17 | $40.40 | $40.77 | $39.56 | $39.84 | $35.21 | 1,728,130 |
| 2019-04-16 | $39.67 | $40.36 | $39.46 | $40.22 | $35.55 | 1,846,975 |
| 2019-04-15 | $40.48 | $40.72 | $39.58 | $39.64 | $35.04 | 3,604,968 |
| 2019-04-12 | $40.92 | $41.21 | $40.29 | $40.48 | $35.78 | 2,068,563 |
| 2019-04-11 | $41.18 | $41.18 | $40.57 | $40.69 | $35.97 | 2,434,015 |
| 2019-04-10 | $40.75 | $41.19 | $40.37 | $41.18 | $36.40 | 1,737,255 |
| 2019-04-09 | $40.35 | $40.81 | $40.23 | $40.57 | $35.86 | 1,894,046 |
| 2019-04-08 | $40.06 | $41.00 | $39.90 | $40.64 | $35.92 | 1,626,521 |
| 2019-04-05 | $39.78 | $40.51 | $39.74 | $40.18 | $35.52 | 3,123,229 |
| 2019-04-04 | $38.24 | $39.69 | $37.87 | $39.65 | $35.05 | 2,167,304 |
| 2019-04-03 | $38.73 | $38.73 | $38.13 | $38.27 | $33.83 | 1,448,999 |
| 2019-04-02 | $37.88 | $38.68 | $37.43 | $38.36 | $33.91 | 1,910,310 |
| 2019-04-01 | $37.00 | $37.90 | $36.78 | $37.88 | $33.48 | 1,980,753 |
| 2019-03-29 | $36.45 | $36.91 | $36.23 | $36.81 | $32.54 | 3,199,397 |
| 2019-03-28 | $36.70 | $37.43 | $36.22 | $36.38 | $32.16 | 4,853,112 |
| 2019-03-27 | $35.74 | $36.58 | $35.71 | $36.46 | $32.23 | 1,346,877 |
| 2019-03-26 | $35.07 | $35.82 | $34.66 | $35.69 | $31.55 | 1,943,837 |
| 2019-03-25 | $34.26 | $34.98 | $34.13 | $34.54 | $30.53 | 2,598,340 |
| 2019-03-22 | $35.09 | $35.31 | $34.34 | $34.35 | $30.36 | 1,715,946 |
| 2019-03-21 | $34.26 | $35.42 | $34.26 | $35.25 | $31.16 | 2,732,895 |
| 2019-03-20 | $35.01 | $35.26 | $34.21 | $34.39 | $30.40 | 1,821,742 |
| 2019-03-19 | $34.68 | $35.58 | $34.68 | $35.28 | $31.18 | 2,561,260 |
| 2019-03-18 | $34.01 | $34.70 | $33.71 | $34.61 | $30.59 | 2,290,556 |
| 2019-03-15 | $35.05 | $35.20 | $33.90 | $34.05 | $30.10 | 3,172,516 |
| 2019-03-14 | $35.71 | $35.96 | $34.88 | $34.98 | $30.92 | 3,769,670 |
| 2019-03-13 | $34.53 | $35.92 | $34.49 | $35.81 | $31.41 | 5,624,632 |
| 2019-03-12 | $35.64 | $36.98 | $34.10 | $34.61 | $30.35 | 15,184,055 |
| 2019-03-11 | $37.77 | $39.02 | $37.76 | $38.89 | $34.11 | 4,974,834 |
| 2019-03-08 | $37.52 | $37.97 | $37.17 | $37.85 | $33.19 | 2,411,135 |
| 2019-03-07 | $37.98 | $38.42 | $37.54 | $37.81 | $33.16 | 1,784,699 |
| 2019-03-06 | $38.46 | $38.91 | $38.09 | $38.18 | $33.48 | 1,436,966 |
| 2019-03-05 | $38.26 | $38.47 | $37.84 | $38.01 | $33.33 | 1,154,319 |
| 2019-03-04 | $39.19 | $39.30 | $37.74 | $38.09 | $33.41 | 1,739,754 |
| 2019-03-01 | $39.95 | $40.87 | $38.78 | $39.00 | $34.20 | 2,771,754 |
| 2019-02-28 | $39.28 | $39.72 | $38.83 | $39.06 | $34.26 | 1,790,180 |
| 2019-02-27 | $38.52 | $39.64 | $38.47 | $39.38 | $34.54 | 3,066,784 |
| 2019-02-26 | $37.90 | $38.46 | $37.72 | $38.22 | $33.52 | 1,637,823 |
| 2019-02-25 | $38.22 | $38.33 | $37.59 | $37.76 | $33.12 | 1,291,186 |
| 2019-02-22 | $38.07 | $38.29 | $37.68 | $37.97 | $33.30 | 1,699,694 |
| 2019-02-21 | $37.86 | $38.28 | $37.71 | $37.87 | $33.21 | 1,200,179 |
| 2019-02-20 | $38.01 | $38.55 | $37.64 | $38.17 | $33.48 | 1,617,488 |
| 2019-02-19 | $37.34 | $38.23 | $37.25 | $37.88 | $33.22 | 1,847,677 |
| 2019-02-15 | $36.63 | $37.65 | $36.47 | $37.39 | $32.79 | 1,337,166 |
| 2019-02-14 | $36.41 | $37.09 | $35.60 | $36.37 | $31.90 | 2,330,207 |
| 2019-02-13 | $36.66 | $37.06 | $36.33 | $36.93 | $32.39 | 2,394,064 |
| 2019-02-12 | $35.84 | $37.03 | $35.51 | $36.50 | $32.01 | 3,535,355 |
| 2019-02-11 | $35.39 | $35.92 | $35.02 | $35.68 | $31.29 | 1,730,270 |
| 2019-02-08 | $35.71 | $36.09 | $35.14 | $35.31 | $30.97 | 1,582,055 |
| 2019-02-07 | $36.27 | $36.27 | $34.93 | $35.81 | $31.41 | 1,824,743 |
| 2019-02-06 | $36.85 | $37.00 | $36.12 | $36.48 | $31.99 | 1,304,209 |
| 2019-02-05 | $35.63 | $36.92 | $35.33 | $36.86 | $32.33 | 1,818,151 |
| 2019-02-04 | $35.06 | $35.65 | $34.88 | $35.53 | $31.16 | 1,295,046 |
| 2019-02-01 | $35.37 | $35.65 | $34.34 | $35.25 | $30.91 | 1,511,050 |
| 2019-01-31 | $34.54 | $35.48 | $34.53 | $35.31 | $30.97 | 1,682,052 |
| 2019-01-30 | $34.91 | $35.17 | $34.52 | $34.60 | $30.34 | 914,316 |
| 2019-01-29 | $34.98 | $35.26 | $34.56 | $34.83 | $30.55 | 1,112,214 |
| 2019-01-28 | $34.34 | $34.88 | $34.17 | $34.84 | $30.55 | 1,386,674 |
| 2019-01-25 | $34.68 | $35.00 | $34.34 | $34.62 | $30.36 | 1,227,958 |
| 2019-01-24 | $33.84 | $34.51 | $33.42 | $34.32 | $30.10 | 1,099,509 |
| 2019-01-23 | $34.16 | $34.30 | $33.35 | $33.71 | $29.56 | 1,708,702 |
| 2019-01-22 | $34.03 | $34.34 | $33.59 | $33.89 | $29.72 | 1,310,886 |
| 2019-01-18 | $33.89 | $34.45 | $33.46 | $34.25 | $30.04 | 1,449,992 |
| 2019-01-17 | $32.62 | $33.50 | $32.40 | $33.33 | $29.23 | 1,341,793 |
| 2019-01-16 | $33.44 | $33.73 | $32.64 | $32.99 | $28.93 | 1,196,239 |
| 2019-01-15 | $33.87 | $34.22 | $33.51 | $33.58 | $29.45 | 1,435,607 |
| 2019-01-14 | $33.32 | $34.49 | $33.00 | $33.75 | $29.60 | 1,902,286 |
| 2019-01-11 | $33.15 | $33.78 | $32.79 | $33.36 | $29.26 | 1,391,401 |
| 2019-01-10 | $33.06 | $33.51 | $32.49 | $33.30 | $29.20 | 2,106,396 |
| 2019-01-09 | $33.15 | $34.57 | $32.93 | $34.15 | $29.95 | 2,506,769 |
| 2019-01-08 | $33.31 | $33.57 | $32.00 | $33.08 | $29.01 | 2,270,106 |
| 2019-01-07 | $33.17 | $33.93 | $32.73 | $32.97 | $28.91 | 2,250,745 |
| 2019-01-04 | $32.19 | $33.47 | $32.19 | $33.18 | $29.10 | 2,594,392 |
| 2019-01-03 | $31.67 | $33.14 | $31.23 | $32.40 | $28.41 | 2,664,681 |
| 2019-01-02 | $30.84 | $32.13 | $30.59 | $31.77 | $27.86 | 1,907,517 |
| 2018-12-31 | $31.07 | $31.51 | $30.95 | $31.20 | $27.36 | 1,259,527 |
| 2018-12-28 | $30.97 | $31.80 | $30.77 | $31.16 | $27.33 | 1,612,544 |
| 2018-12-27 | $31.14 | $31.39 | $29.98 | $30.89 | $27.09 | 2,168,546 |
| 2018-12-26 | $30.04 | $31.63 | $29.98 | $31.59 | $27.70 | 1,675,970 |
| 2018-12-24 | $30.26 | $30.37 | $29.69 | $29.77 | $26.11 | 896,131 |
| 2018-12-21 | $31.55 | $32.29 | $30.18 | $30.33 | $26.60 | 3,594,270 |
| 2018-12-20 | $32.35 | $32.40 | $30.91 | $31.40 | $27.54 | 2,393,415 |
| 2018-12-19 | $33.46 | $33.90 | $32.27 | $32.47 | $28.48 | 2,049,300 |
| 2018-12-18 | $33.67 | $33.95 | $33.06 | $33.35 | $29.25 | 1,772,024 |
| 2018-12-17 | $34.30 | $34.67 | $33.17 | $33.45 | $29.34 | 1,805,611 |
| 2018-12-14 | $33.87 | $34.91 | $33.65 | $34.60 | $30.34 | 1,795,221 |
| 2018-12-13 | $35.38 | $35.74 | $33.95 | $34.16 | $29.96 | 2,429,338 |
| 2018-12-12 | $37.01 | $37.17 | $35.19 | $35.47 | $30.90 | 2,869,503 |
| 2018-12-11 | $37.46 | $37.59 | $36.26 | $36.82 | $32.08 | 2,864,222 |
| 2018-12-10 | $36.25 | $37.17 | $35.99 | $37.00 | $32.24 | 3,145,877 |
| 2018-12-07 | $35.62 | $36.97 | $35.55 | $36.34 | $31.66 | 4,728,809 |
| 2018-12-06 | $35.99 | $35.99 | $35.00 | $35.71 | $31.11 | 2,903,171 |
| 2018-12-04 | $37.46 | $37.57 | $35.70 | $36.34 | $31.66 | 3,284,906 |
| 2018-12-03 | $36.19 | $37.52 | $35.67 | $37.30 | $32.50 | 4,925,792 |
| 2018-11-30 | $35.45 | $36.07 | $34.97 | $35.98 | $31.35 | 3,605,898 |
| 2018-11-29 | $36.26 | $36.26 | $34.08 | $35.52 | $30.95 | 6,050,847 |
| 2018-11-28 | $36.08 | $37.75 | $34.90 | $37.26 | $32.46 | 8,799,738 |
| 2018-11-27 | $35.67 | $37.05 | $35.26 | $36.33 | $31.65 | 6,950,981 |
| 2018-11-26 | $35.04 | $36.25 | $35.04 | $35.99 | $31.36 | 4,441,098 |
| 2018-11-23 | $34.90 | $35.44 | $34.62 | $34.78 | $30.30 | 817,830 |
| 2018-11-21 | $34.76 | $35.58 | $34.36 | $35.10 | $30.58 | 2,093,322 |
| 2018-11-20 | $34.35 | $35.61 | $33.86 | $34.38 | $29.95 | 2,741,598 |
| 2018-11-19 | $36.87 | $37.02 | $35.30 | $35.42 | $30.86 | 3,164,205 |
| 2018-11-16 | $37.76 | $37.86 | $36.27 | $36.83 | $32.09 | 3,200,547 |
| 2018-11-15 | $37.30 | $38.33 | $36.98 | $38.28 | $33.35 | 2,900,807 |
| 2018-11-14 | $39.14 | $39.75 | $37.23 | $37.56 | $32.72 | 3,169,578 |
| 2018-11-13 | $37.40 | $39.08 | $37.24 | $38.71 | $33.73 | 3,765,538 |
| 2018-11-12 | $37.15 | $38.06 | $36.95 | $37.45 | $32.63 | 2,856,083 |
| 2018-11-09 | $37.78 | $38.12 | $36.85 | $37.17 | $32.38 | 2,157,079 |
| 2018-11-08 | $36.74 | $38.59 | $36.74 | $38.10 | $33.20 | 2,279,610 |
| 2018-11-07 | $37.50 | $37.50 | $35.88 | $36.80 | $32.06 | 3,058,790 |
| 2018-11-06 | $37.38 | $37.91 | $37.19 | $37.51 | $32.68 | 3,229,947 |
| 2018-11-05 | $36.39 | $37.56 | $36.39 | $37.38 | $32.57 | 2,859,057 |
| 2018-11-02 | $36.17 | $36.95 | $35.88 | $36.50 | $31.80 | 1,895,850 |
| 2018-11-01 | $35.39 | $36.28 | $34.67 | $35.85 | $31.23 | 2,642,091 |
| 2018-10-31 | $37.00 | $37.00 | $34.73 | $35.37 | $30.82 | 3,858,470 |
| 2018-10-30 | $34.81 | $37.03 | $34.76 | $36.98 | $32.22 | 3,586,057 |
| 2018-10-29 | $33.46 | $35.37 | $33.43 | $34.62 | $30.16 | 3,412,188 |
| 2018-10-26 | $32.55 | $33.57 | $32.30 | $33.05 | $28.80 | 2,399,109 |
| 2018-10-25 | $33.34 | $33.57 | $32.32 | $32.85 | $28.62 | 4,737,537 |
| 2018-10-24 | $33.60 | $34.54 | $33.11 | $33.23 | $28.95 | 2,444,182 |
| 2018-10-23 | $33.16 | $33.85 | $32.74 | $33.61 | $29.28 | 1,738,048 |
| 2018-10-22 | $33.97 | $34.13 | $33.35 | $33.55 | $29.23 | 1,765,628 |
| 2018-10-19 | $34.52 | $34.76 | $33.74 | $33.78 | $29.43 | 1,972,235 |
| 2018-10-18 | $33.59 | $34.59 | $33.59 | $34.48 | $30.04 | 2,798,261 |
| 2018-10-17 | $34.23 | $34.23 | $33.29 | $33.84 | $29.48 | 1,720,089 |
| 2018-10-16 | $33.90 | $34.29 | $33.66 | $34.25 | $29.84 | 1,885,356 |
| 2018-10-15 | $33.41 | $34.22 | $33.12 | $33.86 | $29.50 | 2,362,114 |
| 2018-10-12 | $33.80 | $34.29 | $33.19 | $33.45 | $29.14 | 2,126,410 |
| 2018-10-11 | $33.47 | $34.57 | $33.24 | $33.31 | $29.02 | 2,828,189 |
| 2018-10-10 | $33.58 | $34.29 | $33.35 | $33.41 | $29.11 | 2,660,254 |
| 2018-10-09 | $33.50 | $34.23 | $33.42 | $33.47 | $29.16 | 1,573,957 |
| 2018-10-08 | $33.20 | $33.54 | $32.86 | $33.42 | $29.12 | 1,952,193 |
| 2018-10-05 | $33.56 | $33.84 | $32.65 | $33.20 | $28.93 | 2,727,484 |
| 2018-10-04 | $34.14 | $34.38 | $33.26 | $33.45 | $29.14 | 2,883,977 |
| 2018-10-03 | $34.32 | $34.61 | $33.89 | $34.05 | $29.67 | 2,360,350 |
| 2018-10-02 | $35.16 | $35.40 | $34.13 | $34.13 | $29.74 | 2,351,997 |
| 2018-10-01 | $35.53 | $35.71 | $34.97 | $35.24 | $30.70 | 1,870,038 |
| 2018-09-28 | $35.70 | $35.94 | $35.24 | $35.48 | $30.91 | 2,878,404 |
| 2018-09-27 | $36.23 | $36.42 | $35.60 | $35.73 | $31.13 | 2,597,398 |
| 2018-09-26 | $36.25 | $36.63 | $35.83 | $36.15 | $31.50 | 3,235,745 |
| 2018-09-25 | $36.90 | $37.05 | $36.35 | $36.76 | $32.03 | 2,746,431 |
| 2018-09-24 | $37.97 | $37.98 | $36.65 | $36.68 | $31.96 | 2,909,474 |
| 2018-09-21 | $37.32 | $38.16 | $37.14 | $37.89 | $33.01 | 2,941,549 |
| 2018-09-20 | $37.27 | $37.45 | $36.45 | $37.14 | $32.36 | 2,591,525 |
| 2018-09-19 | $37.04 | $37.66 | $37.03 | $37.37 | $32.56 | 1,209,081 |
| 2018-09-18 | $36.94 | $37.60 | $36.58 | $37.12 | $32.34 | 1,562,476 |
| 2018-09-17 | $36.92 | $37.23 | $36.29 | $37.02 | $32.25 | 2,637,227 |
| 2018-09-14 | $37.20 | $37.53 | $36.46 | $36.92 | $32.17 | 2,267,285 |
| 2018-09-13 | $37.94 | $38.10 | $36.96 | $37.18 | $32.39 | 2,080,510 |
| 2018-09-12 | $39.25 | $39.39 | $37.95 | $38.20 | $33.08 | 2,123,091 |
| 2018-09-11 | $39.23 | $39.74 | $38.75 | $39.43 | $34.15 | 1,769,568 |
| 2018-09-10 | $38.22 | $39.40 | $38.20 | $39.32 | $34.05 | 2,031,432 |
| 2018-09-07 | $38.00 | $38.85 | $37.68 | $38.08 | $32.98 | 1,870,200 |
| 2018-09-06 | $39.24 | $39.71 | $38.27 | $38.34 | $33.20 | 2,505,327 |
| 2018-09-05 | $38.44 | $39.24 | $38.26 | $39.07 | $33.84 | 3,186,511 |
| 2018-09-04 | $37.46 | $38.59 | $37.34 | $38.52 | $33.36 | 3,989,452 |
| 2018-08-31 | $36.30 | $37.92 | $36.08 | $37.44 | $32.42 | 8,250,407 |
| 2018-08-30 | $35.87 | $36.38 | $35.27 | $36.19 | $31.34 | 5,483,557 |
| 2018-08-29 | $32.82 | $36.35 | $32.75 | $35.60 | $30.83 | 23,118,930 |
| 2018-08-28 | $36.69 | $36.80 | $36.09 | $36.39 | $31.51 | 5,014,618 |
| 2018-08-27 | $36.16 | $36.52 | $35.63 | $36.32 | $31.45 | 3,907,162 |
| 2018-08-24 | $36.59 | $37.12 | $35.51 | $36.02 | $31.19 | 6,348,387 |
| 2018-08-23 | $37.81 | $38.62 | $37.58 | $38.56 | $33.39 | 3,416,220 |
| 2018-08-22 | $38.12 | $38.53 | $37.53 | $37.63 | $32.59 | 2,526,575 |
| 2018-08-21 | $38.20 | $38.21 | $37.33 | $38.05 | $32.95 | 1,882,450 |
| 2018-08-20 | $37.39 | $38.39 | $37.18 | $37.86 | $32.79 | 2,309,536 |
| 2018-08-17 | $36.57 | $37.23 | $36.32 | $37.16 | $32.18 | 2,141,322 |
| 2018-08-16 | $36.13 | $37.00 | $35.69 | $36.39 | $31.51 | 2,276,914 |
| 2018-08-15 | $36.31 | $36.87 | $35.41 | $36.19 | $31.34 | 2,850,052 |
| 2018-08-14 | $35.17 | $36.45 | $34.49 | $36.39 | $31.51 | 2,380,789 |
| 2018-08-13 | $34.61 | $35.41 | $34.41 | $35.14 | $30.43 | 1,607,523 |
| 2018-08-10 | $34.37 | $35.13 | $34.14 | $34.55 | $29.92 | 1,324,190 |
| 2018-08-09 | $33.82 | $34.71 | $33.68 | $34.65 | $30.01 | 2,585,539 |
| 2018-08-08 | $34.19 | $34.19 | $33.56 | $33.69 | $29.18 | 1,875,706 |
| 2018-08-07 | $34.38 | $34.75 | $34.08 | $34.23 | $29.64 | 1,237,068 |
| 2018-08-06 | $33.52 | $34.22 | $33.39 | $34.21 | $29.63 | 1,515,930 |
| 2018-08-03 | $33.73 | $34.22 | $33.05 | $33.53 | $29.04 | 1,816,656 |
| 2018-08-02 | $33.03 | $33.75 | $32.99 | $33.57 | $29.07 | 1,709,225 |
| 2018-08-01 | $34.02 | $34.02 | $33.09 | $33.50 | $29.01 | 1,651,605 |
| 2018-07-31 | $33.55 | $34.47 | $33.29 | $34.14 | $29.57 | 2,075,962 |
| 2018-07-30 | $33.06 | $33.57 | $32.95 | $33.47 | $28.99 | 1,503,464 |
| 2018-07-27 | $34.04 | $34.31 | $32.91 | $32.97 | $28.55 | 1,646,975 |
| 2018-07-26 | $33.91 | $35.07 | $33.61 | $34.10 | $29.53 | 1,841,320 |
| 2018-07-25 | $33.60 | $33.87 | $33.15 | $33.75 | $29.23 | 1,832,489 |
| 2018-07-24 | $35.02 | $35.06 | $33.57 | $33.87 | $29.33 | 2,343,257 |
| 2018-07-23 | $35.13 | $35.48 | $34.78 | $34.99 | $30.30 | 1,372,182 |
| 2018-07-20 | $35.40 | $35.44 | $34.93 | $35.17 | $30.46 | 1,513,397 |
| 2018-07-19 | $34.52 | $35.97 | $34.34 | $35.50 | $30.74 | 2,827,256 |
| 2018-07-18 | $34.09 | $34.79 | $33.99 | $34.64 | $30.00 | 2,321,477 |
| 2018-07-17 | $33.95 | $34.42 | $33.58 | $33.94 | $29.39 | 1,986,200 |
| 2018-07-16 | $34.32 | $34.73 | $33.57 | $33.99 | $29.44 | 2,815,366 |
| 2018-07-13 | $34.57 | $35.38 | $34.42 | $34.54 | $29.91 | 2,543,506 |
| 2018-07-12 | $34.46 | $34.71 | $33.95 | $34.53 | $29.90 | 1,667,580 |
| 2018-07-11 | $34.91 | $34.98 | $33.92 | $34.50 | $29.88 | 1,617,424 |
| 2018-07-10 | $34.41 | $35.02 | $34.20 | $34.70 | $30.05 | 3,908,619 |
| 2018-07-09 | $34.26 | $34.67 | $34.03 | $34.41 | $29.80 | 2,656,211 |
| 2018-07-06 | $34.82 | $34.86 | $33.90 | $34.05 | $29.49 | 2,189,154 |
| 2018-07-05 | $35.41 | $35.41 | $34.66 | $34.83 | $30.16 | 1,620,746 |
| 2018-07-03 | $35.12 | $35.93 | $35.12 | $35.22 | $30.50 | 736,916 |
| 2018-07-02 | $35.25 | $35.33 | $34.42 | $34.97 | $30.28 | 3,037,818 |
| 2018-06-29 | $38.14 | $38.26 | $35.21 | $35.25 | $30.53 | 2,642,752 |
| 2018-06-28 | $36.17 | $37.07 | $35.74 | $36.78 | $31.85 | 2,127,978 |
| 2018-06-27 | $36.21 | $37.00 | $36.19 | $36.20 | $31.35 | 1,860,139 |
| 2018-06-26 | $35.95 | $36.52 | $35.72 | $36.21 | $31.36 | 1,878,773 |
| 2018-06-25 | $35.73 | $36.31 | $35.48 | $35.76 | $30.97 | 2,822,316 |
| 2018-06-22 | $36.79 | $37.21 | $35.83 | $35.98 | $31.16 | 3,248,506 |
| 2018-06-21 | $36.53 | $37.29 | $36.41 | $36.73 | $31.81 | 1,428,035 |
| 2018-06-20 | $36.36 | $36.78 | $35.42 | $36.65 | $31.74 | 2,179,975 |
| 2018-06-19 | $36.30 | $36.92 | $35.71 | $36.29 | $31.43 | 2,374,370 |
| 2018-06-18 | $37.47 | $37.61 | $36.40 | $36.47 | $31.58 | 2,412,394 |
| 2018-06-15 | $37.48 | $38.19 | $37.46 | $37.94 | $32.86 | 3,377,803 |
| 2018-06-14 | $37.29 | $37.87 | $36.78 | $37.40 | $32.39 | 2,929,343 |
| 2018-06-13 | $36.56 | $37.54 | $36.50 | $37.22 | $32.23 | 2,271,698 |
| 2018-06-12 | $37.51 | $37.98 | $36.83 | $36.99 | $32.03 | 3,483,289 |
| 2018-06-11 | $37.46 | $37.60 | $37.12 | $37.33 | $32.33 | 1,808,938 |
| 2018-06-08 | $37.29 | $37.81 | $37.08 | $37.42 | $32.41 | 2,782,888 |
| 2018-06-07 | $37.18 | $37.78 | $37.05 | $37.39 | $32.38 | 1,797,767 |
| 2018-06-06 | $37.24 | $37.54 | $36.78 | $37.33 | $32.14 | 2,369,868 |
| 2018-06-05 | $36.65 | $37.26 | $36.13 | $37.18 | $32.01 | 2,529,448 |
| 2018-06-04 | $35.50 | $37.18 | $35.45 | $36.59 | $31.50 | 3,949,807 |
| 2018-06-01 | $37.00 | $37.08 | $35.10 | $35.35 | $30.43 | 6,726,646 |
| 2018-05-31 | $38.54 | $38.83 | $36.34 | $36.60 | $31.51 | 8,137,842 |
| 2018-05-30 | $37.59 | $38.99 | $35.87 | $38.35 | $33.01 | 29,837,118 |
| 2018-05-29 | $30.08 | $30.70 | $29.76 | $30.48 | $26.24 | 5,393,473 |
| 2018-05-25 | $30.90 | $31.09 | $30.25 | $30.38 | $26.15 | 2,405,157 |
| 2018-05-24 | $30.37 | $31.22 | $30.29 | $30.90 | $26.60 | 2,111,170 |
| 2018-05-23 | $30.00 | $30.61 | $29.95 | $30.54 | $26.29 | 1,926,227 |
| 2018-05-22 | $30.67 | $30.74 | $29.95 | $30.00 | $25.83 | 2,219,214 |
| 2018-05-21 | $31.09 | $31.24 | $30.35 | $30.42 | $26.19 | 3,182,392 |
| 2018-05-18 | $32.04 | $32.25 | $30.94 | $31.00 | $26.69 | 2,433,506 |
| 2018-05-17 | $32.63 | $33.02 | $32.02 | $32.07 | $27.61 | 2,676,080 |
| 2018-05-16 | $33.00 | $33.72 | $32.68 | $32.79 | $28.23 | 2,406,687 |
| 2018-05-15 | $32.35 | $32.91 | $32.10 | $32.70 | $28.15 | 2,287,334 |
| 2018-05-14 | $31.94 | $32.46 | $31.63 | $32.38 | $27.87 | 3,347,649 |
| 2018-05-11 | $31.34 | $31.99 | $31.06 | $31.91 | $27.47 | 2,178,634 |
| 2018-05-10 | $30.82 | $31.65 | $30.76 | $31.34 | $26.98 | 2,035,745 |
| 2018-05-09 | $30.20 | $30.96 | $30.15 | $30.84 | $26.55 | 2,520,003 |
| 2018-05-08 | $30.29 | $30.49 | $29.90 | $30.18 | $25.98 | 2,319,439 |
| 2018-05-07 | $31.60 | $31.81 | $30.23 | $30.35 | $26.13 | 3,228,814 |
| 2018-05-04 | $31.20 | $32.03 | $30.87 | $31.64 | $27.24 | 2,196,441 |
| 2018-05-03 | $32.31 | $32.54 | $31.34 | $31.41 | $27.04 | 4,272,397 |
| 2018-05-02 | $32.91 | $33.10 | $32.49 | $32.52 | $27.99 | 1,955,547 |
| 2018-05-01 | $33.02 | $33.16 | $32.23 | $33.05 | $28.45 | 2,026,872 |
| 2018-04-30 | $34.41 | $34.41 | $32.92 | $33.09 | $28.49 | 1,828,341 |
| 2018-04-27 | $33.01 | $34.35 | $32.97 | $34.27 | $29.50 | 1,793,334 |
| 2018-04-26 | $32.59 | $33.22 | $32.26 | $33.01 | $28.42 | 1,243,850 |
| 2018-04-25 | $32.65 | $33.36 | $32.48 | $32.57 | $28.04 | 2,235,106 |
| 2018-04-24 | $32.68 | $33.14 | $32.42 | $32.64 | $28.10 | 1,775,472 |
| 2018-04-23 | $31.84 | $32.57 | $31.56 | $32.48 | $27.96 | 1,687,183 |
| 2018-04-20 | $31.40 | $31.72 | $31.18 | $31.66 | $27.25 | 2,785,300 |
| 2018-04-19 | $31.79 | $31.98 | $31.09 | $31.41 | $27.04 | 1,524,963 |
| 2018-04-18 | $31.76 | $32.36 | $31.57 | $31.95 | $27.50 | 2,312,632 |
| 2018-04-17 | $32.52 | $32.63 | $31.47 | $31.52 | $27.13 | 2,757,480 |
| 2018-04-16 | $33.00 | $33.12 | $32.01 | $32.15 | $27.68 | 3,092,195 |
| 2018-04-13 | $34.97 | $34.97 | $32.36 | $32.86 | $28.29 | 5,121,722 |
| 2018-04-12 | $35.17 | $35.34 | $34.73 | $34.78 | $29.94 | 2,436,756 |
| 2018-04-11 | $34.36 | $35.12 | $34.00 | $35.06 | $30.18 | 1,908,607 |
| 2018-04-10 | $34.39 | $34.84 | $34.16 | $34.57 | $29.76 | 2,334,330 |
| 2018-04-09 | $33.93 | $34.63 | $33.44 | $34.18 | $29.42 | 3,370,387 |
| 2018-04-06 | $35.31 | $35.31 | $33.46 | $33.76 | $29.06 | 3,226,774 |
| 2018-04-05 | $35.13 | $35.74 | $34.38 | $35.57 | $30.62 | 2,815,942 |
| 2018-04-04 | $33.46 | $35.22 | $33.32 | $35.14 | $30.25 | 2,113,352 |
| 2018-04-03 | $33.61 | $34.12 | $33.49 | $33.81 | $29.11 | 2,017,788 |
| 2018-04-02 | $34.91 | $35.00 | $32.88 | $33.42 | $28.77 | 3,746,243 |
| 2018-03-29 | $34.49 | $35.06 | $34.12 | $35.05 | $30.17 | 1,623,371 |
| 2018-03-28 | $34.40 | $35.13 | $33.98 | $34.33 | $29.55 | 2,351,651 |
| 2018-03-27 | $35.08 | $35.18 | $34.00 | $34.17 | $29.42 | 2,951,902 |
| 2018-03-26 | $33.47 | $35.10 | $33.40 | $35.01 | $30.14 | 3,185,109 |
| 2018-03-23 | $33.06 | $33.15 | $32.49 | $33.01 | $28.42 | 2,819,718 |
| 2018-03-22 | $33.64 | $33.82 | $32.74 | $32.75 | $28.19 | 3,251,223 |
| 2018-03-21 | $33.93 | $34.28 | $33.85 | $33.94 | $29.22 | 2,034,524 |
| 2018-03-20 | $34.28 | $34.40 | $33.91 | $34.01 | $29.28 | 3,138,344 |
| 2018-03-19 | $34.77 | $34.85 | $33.75 | $34.23 | $29.47 | 3,535,996 |
| 2018-03-16 | $34.74 | $35.76 | $34.65 | $34.92 | $30.06 | 3,914,648 |
| 2018-03-15 | $34.80 | $35.60 | $34.60 | $34.82 | $29.97 | 4,316,400 |
| 2018-03-14 | $33.09 | $34.82 | $32.96 | $34.57 | $29.76 | 11,691,701 |
| 2018-03-13 | $30.92 | $33.60 | $29.53 | $32.88 | $28.30 | 21,506,453 |
| 2018-03-12 | $32.11 | $33.83 | $32.11 | $32.56 | $28.03 | 7,117,399 |
| 2018-03-09 | $31.60 | $32.09 | $31.14 | $31.92 | $27.48 | 3,251,656 |
| 2018-03-08 | $31.84 | $31.84 | $30.78 | $31.53 | $27.14 | 2,062,135 |
| 2018-03-07 | $31.97 | $32.43 | $31.70 | $31.77 | $27.16 | 2,157,469 |
| 2018-03-06 | $32.00 | $32.54 | $31.74 | $32.47 | $27.75 | 1,524,412 |
| 2018-03-05 | $31.79 | $32.00 | $31.16 | $31.72 | $27.11 | 2,173,947 |
| 2018-03-02 | $30.50 | $32.15 | $30.00 | $31.91 | $27.27 | 3,855,817 |
| 2018-03-01 | $32.02 | $32.61 | $31.63 | $32.18 | $27.51 | 2,079,194 |
| 2018-02-28 | $32.49 | $32.71 | $31.83 | $32.02 | $27.37 | 2,469,959 |
| 2018-02-27 | $33.00 | $33.43 | $31.79 | $31.80 | $27.18 | 2,756,485 |
| 2018-02-26 | $33.11 | $33.33 | $32.34 | $32.53 | $27.80 | 3,092,132 |
| 2018-02-23 | $33.16 | $33.31 | $32.54 | $32.84 | $28.07 | 1,940,498 |
| 2018-02-22 | $32.94 | $33.27 | $32.62 | $32.87 | $28.10 | 1,772,053 |
| 2018-02-21 | $33.53 | $33.98 | $32.76 | $32.84 | $28.07 | 2,998,802 |
| 2018-02-20 | $33.22 | $33.85 | $32.77 | $33.18 | $28.36 | 2,469,941 |
| 2018-02-16 | $33.57 | $34.02 | $33.23 | $33.54 | $28.67 | 2,679,381 |
| 2018-02-15 | $34.00 | $34.15 | $33.08 | $33.57 | $28.69 | 1,870,686 |
| 2018-02-14 | $32.56 | $34.14 | $32.01 | $33.65 | $28.76 | 2,731,358 |
| 2018-02-13 | $32.02 | $32.85 | $31.61 | $32.75 | $27.99 | 2,443,617 |
| 2018-02-12 | $31.84 | $32.44 | $31.17 | $32.09 | $27.43 | 3,171,325 |
| 2018-02-09 | $31.80 | $32.07 | $30.18 | $31.48 | $26.91 | 2,787,928 |
| 2018-02-08 | $31.93 | $32.28 | $30.90 | $31.50 | $26.92 | 2,814,478 |
| 2018-02-07 | $30.96 | $32.60 | $30.68 | $31.72 | $27.11 | 3,917,531 |
| 2018-02-06 | $29.09 | $30.97 | $28.86 | $30.66 | $26.21 | 3,191,271 |
| 2018-02-05 | $30.27 | $31.18 | $29.82 | $29.87 | $25.53 | 5,589,026 |
| 2018-02-02 | $31.15 | $32.02 | $31.08 | $31.49 | $26.92 | 3,138,189 |
| 2018-02-01 | $31.45 | $31.94 | $31.03 | $31.38 | $26.82 | 1,924,986 |
| 2018-01-31 | $32.65 | $32.72 | $31.17 | $31.46 | $26.89 | 2,744,144 |
| 2018-01-30 | $33.04 | $33.26 | $32.31 | $32.52 | $27.80 | 1,660,215 |
| 2018-01-29 | $33.43 | $33.85 | $33.02 | $33.46 | $28.60 | 1,512,764 |
| 2018-01-26 | $32.83 | $33.71 | $32.09 | $33.69 | $28.80 | 2,149,363 |
| 2018-01-25 | $34.74 | $34.74 | $32.70 | $32.88 | $28.10 | 3,383,817 |
| 2018-01-24 | $34.98 | $35.12 | $33.62 | $33.84 | $28.92 | 2,578,836 |
| 2018-01-23 | $35.28 | $35.50 | $34.26 | $34.94 | $29.86 | 2,835,659 |
| 2018-01-22 | $33.90 | $34.94 | $33.83 | $34.62 | $29.59 | 3,620,947 |
| 2018-01-19 | $33.24 | $33.93 | $32.99 | $33.92 | $28.99 | 2,214,875 |
| 2018-01-18 | $32.81 | $33.08 | $32.44 | $33.04 | $28.24 | 2,743,563 |
| 2018-01-17 | $33.27 | $33.34 | $32.67 | $32.79 | $28.03 | 4,065,250 |
| 2018-01-16 | $33.44 | $34.01 | $32.13 | $32.33 | $27.63 | 5,910,713 |
| 2018-01-12 | $33.77 | $34.37 | $32.94 | $33.33 | $28.49 | 4,145,216 |
| 2018-01-11 | $31.21 | $32.80 | $30.95 | $32.57 | $27.84 | 3,531,765 |
| 2018-01-10 | $29.49 | $30.86 | $29.49 | $30.80 | $26.33 | 2,475,887 |
| 2018-01-09 | $30.09 | $30.23 | $29.02 | $29.96 | $25.61 | 4,766,356 |
| 2018-01-08 | $31.28 | $31.41 | $30.32 | $30.75 | $26.28 | 3,005,054 |
| 2018-01-05 | $30.78 | $31.46 | $30.51 | $31.03 | $26.52 | 3,539,443 |
| 2018-01-04 | $30.52 | $31.06 | $29.82 | $30.72 | $26.26 | 3,977,840 |
| 2018-01-03 | $30.93 | $31.41 | $30.03 | $30.28 | $25.88 | 5,454,020 |
| 2018-01-02 | $29.13 | $29.66 | $28.90 | $29.49 | $25.21 | 3,045,915 |
| 2017-12-29 | $29.14 | $29.50 | $28.73 | $28.74 | $24.57 | 2,228,200 |
| 2017-12-28 | $29.80 | $29.81 | $28.99 | $29.12 | $24.89 | 1,994,336 |
| 2017-12-27 | $30.36 | $30.38 | $29.65 | $29.75 | $25.43 | 2,065,151 |
| 2017-12-26 | $29.67 | $30.65 | $29.67 | $30.43 | $26.01 | 2,145,618 |
| 2017-12-22 | $29.69 | $29.81 | $29.46 | $29.67 | $25.36 | 2,356,220 |
| 2017-12-21 | $29.65 | $30.15 | $29.55 | $30.10 | $25.73 | 3,016,148 |
| 2017-12-20 | $29.74 | $29.85 | $29.22 | $29.39 | $25.12 | 2,741,847 |
| 2017-12-19 | $30.60 | $30.69 | $29.27 | $29.27 | $25.02 | 3,074,382 |
| 2017-12-18 | $29.22 | $29.74 | $29.07 | $29.60 | $25.30 | 3,106,033 |
| 2017-12-15 | $29.21 | $29.52 | $28.88 | $28.95 | $24.74 | 4,187,179 |
| 2017-12-14 | $30.65 | $30.80 | $28.99 | $29.20 | $24.96 | 3,056,687 |
| 2017-12-13 | $29.96 | $30.60 | $29.96 | $30.25 | $25.86 | 2,482,409 |
| 2017-12-12 | $30.00 | $30.65 | $29.58 | $30.06 | $25.69 | 3,410,158 |
| 2017-12-11 | $30.94 | $30.98 | $29.81 | $29.87 | $25.53 | 3,179,557 |
| 2017-12-08 | $30.00 | $31.18 | $29.74 | $30.89 | $26.40 | 4,224,456 |
| 2017-12-07 | $30.00 | $30.42 | $29.65 | $29.92 | $25.57 | 3,303,479 |
| 2017-12-06 | $30.33 | $30.49 | $29.57 | $30.12 | $25.60 | 3,088,759 |
| 2017-12-05 | $30.12 | $30.42 | $29.57 | $30.05 | $25.54 | 2,781,463 |
| 2017-12-04 | $29.11 | $30.84 | $29.09 | $30.14 | $25.62 | 3,797,274 |
| 2017-12-01 | $29.46 | $29.50 | $28.18 | $28.90 | $24.56 | 3,884,509 |
| 2017-11-30 | $29.50 | $30.48 | $29.20 | $29.46 | $25.04 | 9,361,974 |
| 2017-11-29 | $28.16 | $29.86 | $28.05 | $29.46 | $25.04 | 6,499,043 |
| 2017-11-28 | $27.03 | $28.10 | $26.88 | $28.03 | $23.82 | 3,377,480 |
| 2017-11-27 | $27.85 | $28.01 | $26.71 | $27.00 | $22.95 | 5,724,903 |
| 2017-11-24 | $28.45 | $28.46 | $27.82 | $27.86 | $23.68 | 1,538,016 |
| 2017-11-22 | $28.67 | $28.82 | $28.15 | $28.38 | $24.12 | 2,485,039 |
| 2017-11-21 | $28.58 | $29.05 | $28.30 | $28.58 | $24.29 | 3,165,448 |
| 2017-11-20 | $28.80 | $29.12 | $28.03 | $29.10 | $24.73 | 3,981,121 |
| 2017-11-17 | $28.87 | $29.16 | $28.04 | $28.80 | $24.48 | 7,278,072 |
| 2017-11-16 | $27.00 | $28.23 | $26.74 | $27.97 | $23.77 | 5,070,469 |
| 2017-11-15 | $26.60 | $27.24 | $26.20 | $26.86 | $22.83 | 7,518,368 |
| 2017-11-14 | $24.90 | $25.69 | $24.32 | $25.59 | $21.75 | 15,706,293 |
| 2017-11-13 | $26.61 | $26.94 | $25.79 | $26.32 | $22.37 | 5,379,817 |
| 2017-11-10 | $26.35 | $27.24 | $25.90 | $26.85 | $22.82 | 4,405,451 |
| 2017-11-09 | $24.99 | $27.03 | $24.87 | $26.49 | $22.51 | 5,670,213 |
| 2017-11-08 | $24.34 | $25.26 | $24.16 | $25.13 | $21.36 | 2,401,968 |
| 2017-11-07 | $24.59 | $24.69 | $24.28 | $24.40 | $20.74 | 2,074,731 |
| 2017-11-06 | $24.39 | $24.81 | $23.91 | $24.60 | $20.91 | 2,708,733 |
| 2017-11-03 | $24.67 | $25.02 | $24.45 | $24.48 | $20.81 | 1,826,284 |
| 2017-11-02 | $24.39 | $24.98 | $24.17 | $24.67 | $20.97 | 2,848,314 |
| 2017-11-01 | $24.38 | $24.81 | $23.88 | $24.39 | $20.73 | 3,465,972 |
| 2017-10-31 | $24.63 | $25.25 | $24.40 | $24.47 | $20.80 | 4,034,727 |
| 2017-10-30 | $26.67 | $26.73 | $25.28 | $25.34 | $21.54 | 3,427,663 |
| 2017-10-27 | $26.39 | $27.04 | $25.83 | $26.80 | $22.78 | 2,529,783 |
| 2017-10-26 | $26.20 | $26.93 | $25.78 | $26.77 | $22.75 | 1,971,638 |
| 2017-10-25 | $26.32 | $26.53 | $25.53 | $26.27 | $22.33 | 1,629,474 |
| 2017-10-24 | $27.19 | $27.38 | $26.13 | $26.28 | $22.34 | 2,455,422 |
| 2017-10-23 | $26.68 | $27.65 | $26.65 | $27.17 | $23.09 | 4,907,929 |
| 2017-10-20 | $26.16 | $26.91 | $26.10 | $26.67 | $22.67 | 1,829,985 |
| 2017-10-19 | $25.93 | $26.32 | $25.88 | $26.00 | $22.10 | 1,757,915 |
| 2017-10-18 | $25.29 | $26.11 | $25.16 | $26.03 | $22.12 | 2,536,426 |
| 2017-10-17 | $24.74 | $25.36 | $24.69 | $25.12 | $21.35 | 2,202,239 |
| 2017-10-16 | $24.80 | $24.88 | $24.52 | $24.67 | $20.97 | 1,741,400 |
| 2017-10-13 | $24.96 | $25.20 | $24.62 | $24.85 | $21.12 | 2,409,154 |
| 2017-10-12 | $25.07 | $25.44 | $24.60 | $24.96 | $21.21 | 3,872,531 |
| 2017-10-11 | $26.50 | $26.91 | $25.19 | $25.30 | $21.50 | 8,485,838 |
| 2017-10-10 | $27.22 | $27.68 | $26.91 | $27.14 | $23.07 | 1,917,693 |
| 2017-10-09 | $27.62 | $27.75 | $27.06 | $27.14 | $23.07 | 1,757,392 |
| 2017-10-06 | $27.43 | $28.04 | $27.38 | $27.62 | $23.47 | 2,386,771 |
| 2017-10-05 | $27.27 | $27.68 | $27.15 | $27.47 | $23.35 | 1,703,999 |
| 2017-10-04 | $27.40 | $28.00 | $27.30 | $27.33 | $23.23 | 1,652,020 |
| 2017-10-03 | $27.51 | $27.88 | $27.20 | $27.87 | $23.69 | 1,756,381 |
| 2017-10-02 | $27.01 | $27.60 | $26.72 | $27.49 | $23.36 | 2,341,024 |
| 2017-09-29 | $27.35 | $27.74 | $26.89 | $27.01 | $22.96 | 2,791,705 |
| 2017-09-28 | $27.47 | $27.72 | $26.97 | $27.43 | $23.31 | 2,473,985 |
| 2017-09-27 | $27.56 | $27.69 | $27.00 | $27.44 | $23.32 | 2,406,381 |
| 2017-09-26 | $27.60 | $27.68 | $27.27 | $27.61 | $23.47 | 1,803,731 |
| 2017-09-25 | $26.85 | $27.60 | $26.65 | $27.52 | $23.39 | 1,915,426 |
| 2017-09-22 | $26.25 | $26.92 | $26.07 | $26.87 | $22.84 | 1,673,763 |
| 2017-09-21 | $26.72 | $26.93 | $26.15 | $26.23 | $22.29 | 1,854,455 |
| 2017-09-20 | $26.73 | $26.94 | $26.17 | $26.54 | $22.56 | 2,465,913 |
| 2017-09-19 | $27.31 | $27.58 | $26.69 | $26.80 | $22.78 | 1,933,050 |
| 2017-09-18 | $27.80 | $27.88 | $27.16 | $27.35 | $23.25 | 1,883,066 |
| 2017-09-15 | $27.25 | $28.09 | $27.15 | $27.74 | $23.58 | 3,282,908 |
| 2017-09-14 | $28.17 | $28.18 | $27.20 | $27.32 | $23.22 | 2,070,397 |
| 2017-09-13 | $27.76 | $28.49 | $27.75 | $28.17 | $23.94 | 1,955,535 |
| 2017-09-12 | $27.20 | $28.11 | $26.92 | $27.73 | $23.57 | 1,939,537 |
| 2017-09-11 | $26.91 | $27.16 | $26.70 | $27.10 | $23.03 | 1,555,053 |
| 2017-09-08 | $26.93 | $27.12 | $26.58 | $26.87 | $22.84 | 1,650,638 |
| 2017-09-07 | $27.26 | $27.44 | $26.66 | $26.91 | $22.87 | 1,386,296 |
| 2017-09-06 | $26.65 | $27.40 | $26.61 | $27.30 | $23.06 | 2,113,870 |
| 2017-09-05 | $26.70 | $26.95 | $26.21 | $26.60 | $22.47 | 1,585,544 |
| 2017-09-01 | $26.44 | $26.97 | $26.44 | $26.72 | $22.57 | 1,769,720 |
| 2017-08-31 | $26.26 | $26.65 | $26.20 | $26.36 | $22.26 | 2,634,839 |
| 2017-08-30 | $26.50 | $26.50 | $26.00 | $26.20 | $22.13 | 4,586,722 |
| 2017-08-29 | $26.50 | $26.80 | $26.23 | $26.52 | $22.40 | 2,467,543 |
| 2017-08-28 | $27.01 | $27.05 | $26.56 | $26.96 | $22.77 | 1,819,093 |
| 2017-08-25 | $26.56 | $27.08 | $26.30 | $26.94 | $22.75 | 3,435,011 |
| 2017-08-24 | $26.91 | $27.41 | $26.13 | $26.23 | $22.15 | 2,585,494 |
| 2017-08-23 | $26.27 | $26.79 | $26.10 | $26.53 | $22.41 | 2,852,821 |
| 2017-08-22 | $26.70 | $26.71 | $25.94 | $26.27 | $22.19 | 4,148,343 |
| 2017-08-21 | $26.99 | $26.99 | $26.36 | $26.46 | $22.35 | 3,596,174 |
| 2017-08-18 | $27.33 | $27.49 | $26.65 | $26.99 | $22.80 | 6,844,356 |
| 2017-08-17 | $27.61 | $28.37 | $27.41 | $27.74 | $23.43 | 6,278,146 |
| 2017-08-16 | $26.42 | $27.94 | $26.32 | $27.70 | $23.39 | 14,154,695 |
| 2017-08-15 | $28.66 | $29.55 | $26.86 | $26.87 | $22.69 | 30,566,000 |
| 2017-08-14 | $34.15 | $35.03 | $33.86 | $34.91 | $29.48 | 4,065,273 |
| 2017-08-11 | $33.63 | $34.31 | $33.32 | $34.00 | $28.72 | 3,616,493 |
| 2017-08-10 | $35.62 | $36.40 | $33.49 | $33.81 | $28.56 | 5,218,069 |
| 2017-08-09 | $36.15 | $37.48 | $35.19 | $36.91 | $31.17 | 1,777,909 |
| 2017-08-08 | $37.74 | $38.30 | $36.92 | $37.05 | $31.29 | 1,814,215 |
| 2017-08-07 | $37.84 | $37.86 | $37.00 | $37.35 | $31.55 | 1,119,755 |
| 2017-08-04 | $37.31 | $38.35 | $37.19 | $37.97 | $32.07 | 2,474,283 |
| 2017-08-03 | $36.55 | $37.89 | $36.55 | $37.26 | $31.47 | 1,739,583 |
| 2017-08-02 | $36.44 | $37.22 | $36.32 | $36.66 | $30.96 | 2,093,739 |
| 2017-08-01 | $37.07 | $37.08 | $35.87 | $36.66 | $30.96 | 2,638,574 |
| 2017-07-31 | $36.74 | $37.57 | $36.51 | $37.34 | $31.54 | 2,030,152 |
| 2017-07-28 | $36.74 | $37.05 | $36.41 | $36.67 | $30.97 | 1,378,775 |
| 2017-07-27 | $36.29 | $37.06 | $35.88 | $36.72 | $31.01 | 2,747,331 |
| 2017-07-26 | $35.70 | $36.54 | $35.10 | $36.21 | $30.58 | 1,985,552 |
| 2017-07-25 | $35.06 | $36.35 | $35.02 | $35.80 | $30.24 | 2,921,040 |
| 2017-07-24 | $34.95 | $36.47 | $34.55 | $35.12 | $29.66 | 5,555,759 |
| 2017-07-21 | $37.43 | $37.43 | $36.81 | $37.16 | $31.38 | 948,495 |
| 2017-07-20 | $37.25 | $37.79 | $36.77 | $37.23 | $31.44 | 1,388,420 |
| 2017-07-19 | $37.05 | $37.44 | $36.78 | $37.25 | $31.46 | 1,032,201 |
| 2017-07-18 | $37.90 | $37.90 | $36.88 | $36.99 | $31.24 | 1,305,934 |
| 2017-07-17 | $37.46 | $38.37 | $37.45 | $37.92 | $32.03 | 1,308,951 |
| 2017-07-14 | $37.94 | $38.06 | $36.93 | $37.12 | $31.35 | 1,333,794 |
| 2017-07-13 | $36.68 | $37.92 | $36.64 | $37.78 | $31.91 | 3,096,590 |
| 2017-07-12 | $37.15 | $37.30 | $36.26 | $36.29 | $30.65 | 2,633,697 |
| 2017-07-11 | $37.14 | $37.53 | $36.71 | $36.95 | $31.21 | 1,827,473 |
| 2017-07-10 | $38.30 | $39.35 | $36.96 | $37.02 | $31.27 | 3,354,874 |
| 2017-07-07 | $39.73 | $39.99 | $39.44 | $39.88 | $33.68 | 918,445 |
| 2017-07-06 | $40.37 | $40.42 | $39.46 | $39.64 | $33.48 | 1,375,236 |
| 2017-07-05 | $40.21 | $40.77 | $40.16 | $40.49 | $34.20 | 1,198,709 |
| 2017-07-03 | $40.07 | $40.64 | $40.07 | $40.32 | $34.05 | 486,842 |
| 2017-06-30 | $39.51 | $40.03 | $39.28 | $39.83 | $33.64 | 1,147,231 |
| 2017-06-29 | $40.17 | $40.27 | $38.76 | $39.25 | $33.15 | 2,507,113 |
| 2017-06-28 | $40.16 | $40.70 | $40.00 | $40.16 | $33.92 | 1,624,023 |
| 2017-06-27 | $39.65 | $40.46 | $39.57 | $39.90 | $33.70 | 1,525,607 |
| 2017-06-26 | $39.14 | $39.65 | $38.90 | $39.44 | $33.31 | 861,921 |
| 2017-06-23 | $38.50 | $39.16 | $38.02 | $39.06 | $32.99 | 1,871,487 |
| 2017-06-22 | $38.09 | $39.14 | $38.02 | $38.59 | $32.59 | 2,107,886 |
| 2017-06-21 | $37.23 | $38.39 | $35.87 | $38.05 | $32.14 | 5,564,499 |
| 2017-06-20 | $40.21 | $40.21 | $39.46 | $39.57 | $33.42 | 1,123,159 |
| 2017-06-19 | $40.00 | $40.31 | $39.25 | $40.26 | $34.00 | 1,245,475 |
| 2017-06-16 | $40.54 | $40.54 | $39.27 | $39.99 | $33.77 | 2,228,878 |
| 2017-06-15 | $40.99 | $41.61 | $40.48 | $40.68 | $34.36 | 1,768,200 |
| 2017-06-14 | $40.65 | $40.91 | $40.10 | $40.61 | $34.30 | 929,709 |
| 2017-06-13 | $40.65 | $41.11 | $39.98 | $40.59 | $34.28 | 1,356,990 |
| 2017-06-12 | $40.15 | $41.71 | $40.15 | $40.88 | $34.53 | 2,874,404 |
| 2017-06-09 | $38.62 | $40.28 | $38.62 | $40.02 | $33.80 | 2,387,481 |
| 2017-06-08 | $39.23 | $39.83 | $38.55 | $38.59 | $32.59 | 2,458,745 |
| 2017-06-07 | $39.25 | $39.33 | $38.30 | $39.01 | $32.95 | 2,918,970 |
| 2017-06-06 | $40.13 | $40.16 | $38.74 | $39.19 | $32.96 | 3,735,880 |
| 2017-06-05 | $41.24 | $41.48 | $40.23 | $40.43 | $34.00 | 1,530,574 |
| 2017-06-02 | $41.38 | $41.77 | $40.71 | $41.01 | $34.49 | 1,579,176 |
| 2017-06-01 | $41.34 | $41.87 | $41.14 | $41.50 | $34.90 | 1,910,668 |
| 2017-05-31 | $42.22 | $42.22 | $40.86 | $41.13 | $34.59 | 2,024,372 |
| 2017-05-30 | $41.96 | $42.38 | $41.94 | $42.13 | $35.43 | 2,050,865 |
| 2017-05-26 | $42.01 | $42.29 | $41.67 | $42.05 | $35.36 | 1,909,241 |
| 2017-05-25 | $41.94 | $42.76 | $41.58 | $41.99 | $35.31 | 2,205,250 |
| 2017-05-24 | $41.44 | $41.84 | $41.27 | $41.50 | $34.90 | 1,999,417 |
| 2017-05-23 | $41.02 | $41.60 | $41.00 | $41.43 | $34.84 | 3,202,279 |
| 2017-05-22 | $40.74 | $41.11 | $40.69 | $40.98 | $34.46 | 3,063,281 |
| 2017-05-19 | $41.19 | $41.19 | $40.39 | $40.80 | $34.31 | 4,629,478 |
| 2017-05-18 | $41.66 | $42.15 | $41.20 | $41.39 | $34.81 | 4,670,804 |
| 2017-05-17 | $40.91 | $42.25 | $40.80 | $41.75 | $35.11 | 9,084,449 |
| 2017-05-16 | $42.05 | $43.20 | $40.25 | $41.04 | $34.51 | 23,772,006 |
| 2017-05-15 | $48.23 | $48.24 | $47.37 | $47.57 | $40.00 | 3,886,072 |
| 2017-05-12 | $47.52 | $48.11 | $45.88 | $48.06 | $40.41 | 8,045,618 |
| 2017-05-11 | $50.51 | $51.00 | $49.62 | $50.19 | $42.21 | 2,228,316 |
| 2017-05-10 | $51.49 | $51.94 | $51.23 | $51.25 | $43.10 | 1,086,125 |
| 2017-05-09 | $50.78 | $51.90 | $50.65 | $51.68 | $43.46 | 1,607,792 |
| 2017-05-08 | $51.22 | $51.22 | $50.65 | $50.69 | $42.63 | 1,030,430 |
| 2017-05-05 | $51.05 | $51.57 | $50.80 | $51.10 | $42.97 | 2,021,626 |
| 2017-05-04 | $50.89 | $51.08 | $50.38 | $50.76 | $42.68 | 1,296,348 |
| 2017-05-03 | $51.42 | $52.13 | $50.62 | $50.84 | $42.75 | 2,347,323 |
| 2017-05-02 | $50.44 | $51.50 | $50.34 | $51.13 | $43.00 | 1,746,682 |
| 2017-05-01 | $51.05 | $51.05 | $50.37 | $50.47 | $42.44 | 1,496,826 |
| 2017-04-28 | $50.89 | $51.07 | $50.06 | $50.55 | $42.51 | 2,146,375 |
| 2017-04-27 | $51.19 | $51.37 | $50.67 | $51.01 | $42.90 | 1,317,710 |
| 2017-04-26 | $50.53 | $51.22 | $50.23 | $51.00 | $42.89 | 2,002,240 |
| 2017-04-25 | $51.61 | $51.61 | $50.17 | $50.23 | $42.24 | 1,802,853 |
| 2017-04-24 | $52.26 | $52.31 | $51.28 | $51.35 | $43.18 | 2,076,176 |
| 2017-04-21 | $51.62 | $51.73 | $51.15 | $51.58 | $43.37 | 1,396,133 |
| 2017-04-20 | $50.65 | $51.91 | $50.65 | $51.84 | $43.59 | 2,225,444 |
| 2017-04-19 | $50.15 | $50.73 | $50.15 | $50.55 | $42.51 | 1,515,383 |
| 2017-04-18 | $50.28 | $50.51 | $49.89 | $50.04 | $42.08 | 1,093,191 |
| 2017-04-17 | $49.73 | $50.37 | $49.56 | $50.27 | $42.27 | 1,263,175 |
| 2017-04-13 | $50.04 | $50.35 | $49.53 | $49.66 | $41.76 | 1,373,035 |
| 2017-04-12 | $50.90 | $50.95 | $50.14 | $50.23 | $42.24 | 1,597,317 |
| 2017-04-11 | $50.33 | $50.75 | $49.93 | $50.52 | $42.48 | 1,646,950 |
| 2017-04-10 | $49.91 | $50.96 | $49.91 | $50.42 | $42.40 | 2,140,318 |
| 2017-04-07 | $49.59 | $50.29 | $49.52 | $49.97 | $42.02 | 2,017,049 |
| 2017-04-06 | $48.48 | $49.97 | $48.43 | $49.69 | $41.79 | 2,924,500 |
| 2017-04-05 | $49.00 | $49.04 | $48.07 | $48.09 | $40.44 | 2,075,718 |
| 2017-04-04 | $48.98 | $49.47 | $48.43 | $48.84 | $41.07 | 2,957,844 |
| 2017-04-03 | $48.83 | $49.16 | $48.41 | $49.07 | $41.26 | 2,168,855 |
| 2017-03-31 | $49.05 | $49.32 | $48.57 | $48.66 | $40.92 | 1,579,964 |
| 2017-03-30 | $48.72 | $49.34 | $48.56 | $49.12 | $41.31 | 2,843,106 |
| 2017-03-29 | $47.00 | $48.89 | $47.00 | $48.76 | $41.00 | 3,230,828 |
| 2017-03-28 | $46.39 | $46.99 | $46.00 | $46.86 | $39.41 | 2,300,406 |
| 2017-03-27 | $46.64 | $47.11 | $46.30 | $46.34 | $38.97 | 2,696,649 |
| 2017-03-24 | $47.21 | $47.44 | $46.76 | $46.99 | $39.51 | 2,072,663 |
| 2017-03-23 | $47.72 | $48.00 | $47.14 | $47.39 | $39.85 | 2,287,938 |
| 2017-03-22 | $47.17 | $47.68 | $46.48 | $47.61 | $40.04 | 2,073,856 |
| 2017-03-21 | $47.98 | $48.01 | $46.61 | $47.31 | $39.78 | 2,951,392 |
| 2017-03-20 | $48.49 | $48.67 | $47.59 | $47.96 | $40.33 | 1,845,327 |
| 2017-03-17 | $48.26 | $48.67 | $47.73 | $48.35 | $40.66 | 2,075,759 |
| 2017-03-16 | $48.25 | $48.29 | $47.55 | $48.20 | $40.53 | 2,261,032 |
| 2017-03-15 | $47.88 | $48.66 | $47.25 | $48.29 | $40.61 | 1,996,720 |
| 2017-03-14 | $47.66 | $47.97 | $46.86 | $47.83 | $40.22 | 2,891,375 |
| 2017-03-13 | $48.84 | $49.16 | $46.94 | $47.29 | $39.77 | 4,940,269 |
| 2017-03-10 | $48.76 | $48.99 | $48.13 | $48.84 | $41.07 | 2,892,878 |
| 2017-03-09 | $48.93 | $49.36 | $48.26 | $48.35 | $40.66 | 3,045,788 |
| 2017-03-08 | $48.42 | $49.66 | $48.42 | $49.00 | $41.20 | 6,975,485 |
| 2017-03-07 | $51.13 | $51.25 | $47.50 | $48.08 | $40.29 | 25,183,847 |
| 2017-03-06 | $52.28 | $52.89 | $51.29 | $52.61 | $44.09 | 5,202,920 |
| 2017-03-03 | $51.40 | $52.67 | $51.12 | $52.34 | $43.86 | 3,706,306 |
| 2017-03-02 | $50.82 | $51.50 | $50.53 | $51.04 | $42.77 | 2,999,015 |
| 2017-03-01 | $49.81 | $50.98 | $49.71 | $50.85 | $42.61 | 3,704,144 |
| 2017-02-28 | $49.12 | $49.75 | $48.64 | $48.95 | $41.02 | 2,449,840 |
| 2017-02-27 | $48.86 | $49.68 | $48.75 | $49.52 | $41.50 | 1,712,164 |
| 2017-02-24 | $48.13 | $50.00 | $48.06 | $49.24 | $41.26 | 2,317,105 |
| 2017-02-23 | $49.28 | $49.57 | $48.13 | $48.32 | $40.49 | 2,224,274 |
| 2017-02-22 | $50.32 | $50.45 | $48.97 | $49.26 | $41.28 | 1,682,087 |
| 2017-02-21 | $48.97 | $50.50 | $48.97 | $50.33 | $42.18 | 2,606,943 |
| 2017-02-17 | $48.43 | $50.20 | $48.25 | $49.79 | $41.72 | 2,976,027 |
| 2017-02-16 | $49.84 | $49.90 | $48.12 | $48.50 | $40.64 | 4,526,221 |
| 2017-02-15 | $51.52 | $52.00 | $49.51 | $49.87 | $41.79 | 4,290,582 |
| 2017-02-14 | $50.81 | $52.41 | $50.53 | $51.75 | $43.37 | 2,511,693 |
| 2017-02-13 | $52.90 | $53.17 | $52.19 | $52.42 | $43.93 | 1,843,398 |
| 2017-02-10 | $53.33 | $53.75 | $52.13 | $52.70 | $44.16 | 1,381,425 |
| 2017-02-09 | $52.17 | $53.67 | $52.04 | $53.17 | $44.56 | 2,046,073 |
| 2017-02-08 | $51.15 | $52.27 | $50.58 | $52.15 | $43.70 | 1,753,686 |
| 2017-02-07 | $52.27 | $52.38 | $50.98 | $51.17 | $42.88 | 1,680,270 |
| 2017-02-06 | $51.35 | $52.61 | $51.34 | $52.14 | $43.69 | 2,065,259 |
| 2017-02-03 | $51.12 | $52.28 | $51.08 | $51.72 | $43.34 | 2,407,849 |
| 2017-02-02 | $51.01 | $51.41 | $50.62 | $50.71 | $42.50 | 1,326,659 |
| 2017-02-01 | $51.68 | $52.21 | $50.28 | $51.20 | $42.91 | 1,702,824 |
| 2017-01-31 | $49.91 | $51.78 | $49.33 | $51.60 | $43.24 | 4,439,423 |
| 2017-01-30 | $52.36 | $52.73 | $50.96 | $52.17 | $43.72 | 2,798,670 |
| 2017-01-27 | $52.63 | $52.83 | $51.11 | $51.31 | $43.00 | 2,014,779 |
| 2017-01-26 | $53.46 | $54.03 | $52.35 | $52.36 | $43.88 | 2,313,456 |
| 2017-01-25 | $52.42 | $53.67 | $52.35 | $53.58 | $44.90 | 2,786,703 |
| 2017-01-24 | $51.85 | $52.17 | $51.41 | $51.79 | $43.40 | 1,737,153 |
| 2017-01-23 | $52.05 | $52.16 | $51.00 | $51.64 | $43.27 | 1,726,725 |
| 2017-01-20 | $50.94 | $52.77 | $50.91 | $52.41 | $43.92 | 3,141,716 |
| 2017-01-19 | $51.93 | $52.22 | $50.45 | $50.87 | $42.63 | 2,775,954 |
| 2017-01-18 | $52.64 | $52.80 | $51.29 | $51.97 | $43.55 | 1,951,929 |
| 2017-01-17 | $53.25 | $54.74 | $52.62 | $52.90 | $44.33 | 2,338,422 |
| 2017-01-13 | $53.75 | $54.02 | $52.58 | $52.62 | $44.10 | 1,718,284 |
| 2017-01-12 | $54.01 | $54.26 | $53.22 | $53.66 | $44.97 | 1,584,251 |
| 2017-01-11 | $54.64 | $54.77 | $53.54 | $54.10 | $45.34 | 1,797,322 |
| 2017-01-10 | $53.94 | $54.82 | $53.91 | $54.62 | $45.77 | 1,108,741 |
| 2017-01-09 | $55.13 | $55.31 | $53.51 | $53.82 | $45.10 | 2,134,207 |
| 2017-01-06 | $54.53 | $56.03 | $54.04 | $55.33 | $46.37 | 2,179,292 |
| 2017-01-05 | $53.07 | $54.51 | $52.55 | $54.44 | $45.62 | 2,725,529 |
| 2017-01-04 | $54.44 | $56.25 | $54.44 | $55.18 | $46.24 | 2,473,108 |
| 2017-01-03 | $53.47 | $54.56 | $53.22 | $54.00 | $45.25 | 2,465,784 |
| 2016-12-30 | $52.50 | $53.41 | $52.40 | $53.10 | $44.50 | 2,520,998 |
| 2016-12-29 | $52.30 | $53.01 | $52.11 | $52.38 | $43.89 | 1,354,546 |
| 2016-12-28 | $53.17 | $53.62 | $52.18 | $52.29 | $43.82 | 1,204,194 |
| 2016-12-27 | $52.46 | $53.35 | $52.25 | $53.11 | $44.51 | 1,561,371 |
| 2016-12-23 | $52.76 | $53.92 | $52.01 | $52.30 | $43.83 | 2,475,859 |
| 2016-12-22 | $57.32 | $57.70 | $52.62 | $52.85 | $44.29 | 4,537,416 |
| 2016-12-21 | $56.90 | $57.49 | $56.11 | $57.31 | $48.03 | 1,803,202 |
| 2016-12-20 | $57.82 | $58.29 | $57.67 | $57.93 | $48.55 | 1,187,736 |
| 2016-12-19 | $57.22 | $57.86 | $56.91 | $57.36 | $48.07 | 1,116,698 |
| 2016-12-16 | $58.40 | $59.63 | $56.90 | $56.96 | $47.73 | 3,119,397 |
| 2016-12-15 | $58.00 | $58.92 | $57.60 | $58.18 | $48.76 | 1,673,148 |
| 2016-12-14 | $58.35 | $58.65 | $57.77 | $57.87 | $48.50 | 1,720,201 |
| 2016-12-13 | $58.50 | $59.00 | $58.14 | $58.45 | $48.98 | 1,652,395 |
| 2016-12-12 | $59.73 | $59.80 | $57.58 | $58.25 | $48.81 | 2,287,940 |
| 2016-12-09 | $61.59 | $61.89 | $60.26 | $60.28 | $50.52 | 1,447,787 |
| 2016-12-08 | $62.15 | $62.80 | $61.10 | $61.43 | $51.48 | 1,357,971 |
| 2016-12-07 | $60.84 | $62.27 | $60.38 | $62.25 | $52.17 | 1,297,157 |
| 2016-12-06 | $61.12 | $61.28 | $60.19 | $61.16 | $51.13 | 1,224,722 |
| 2016-12-05 | $59.31 | $61.33 | $59.22 | $61.11 | $51.09 | 1,686,401 |
| 2016-12-02 | $59.03 | $59.55 | $58.55 | $58.86 | $49.21 | 1,552,766 |
| 2016-12-01 | $58.99 | $60.11 | $58.41 | $59.12 | $49.42 | 1,714,429 |
| 2016-11-30 | $59.87 | $60.28 | $59.01 | $59.07 | $49.38 | 1,785,604 |
| 2016-11-29 | $59.61 | $60.82 | $59.61 | $60.18 | $50.31 | 1,400,205 |
| 2016-11-28 | $60.05 | $60.37 | $59.19 | $59.23 | $49.51 | 1,761,829 |
| 2016-11-25 | $60.35 | $60.37 | $59.95 | $60.23 | $50.35 | 399,586 |
| 2016-11-23 | $59.75 | $60.47 | $59.61 | $59.91 | $50.08 | 1,502,943 |
| 2016-11-22 | $58.85 | $60.18 | $58.52 | $60.11 | $50.25 | 1,457,108 |
| 2016-11-21 | $58.14 | $59.44 | $58.14 | $58.88 | $49.22 | 2,007,251 |
| 2016-11-18 | $58.45 | $59.25 | $57.58 | $58.02 | $48.50 | 2,157,644 |
| 2016-11-17 | $58.00 | $58.80 | $57.37 | $58.78 | $49.14 | 2,610,709 |
| 2016-11-16 | $57.08 | $58.90 | $56.45 | $57.80 | $48.32 | 5,237,443 |
| 2016-11-15 | $57.14 | $57.53 | $54.26 | $56.71 | $47.41 | 10,208,165 |
| 2016-11-14 | $61.04 | $62.88 | $60.00 | $60.89 | $50.90 | 6,155,066 |
| 2016-11-11 | $59.40 | $59.91 | $58.18 | $59.44 | $49.69 | 1,898,892 |
| 2016-11-10 | $59.24 | $60.56 | $58.56 | $59.30 | $49.57 | 2,394,879 |
| 2016-11-09 | $56.99 | $58.88 | $56.72 | $58.51 | $48.91 | 2,003,645 |
| 2016-11-08 | $58.14 | $58.24 | $57.28 | $57.80 | $48.32 | 1,466,425 |
| 2016-11-07 | $57.72 | $58.38 | $57.51 | $58.31 | $48.75 | 2,030,182 |
| 2016-11-04 | $56.68 | $57.34 | $55.76 | $56.72 | $47.42 | 1,704,289 |
| 2016-11-03 | $56.76 | $57.17 | $56.19 | $56.31 | $47.07 | 1,773,905 |
| 2016-11-02 | $54.71 | $57.00 | $54.71 | $56.42 | $47.17 | 2,577,462 |
| 2016-11-01 | $55.12 | $55.49 | $54.63 | $54.67 | $45.70 | 1,946,302 |
| 2016-10-31 | $55.67 | $55.84 | $55.18 | $55.65 | $46.52 | 1,448,149 |
| 2016-10-28 | $54.55 | $56.07 | $54.51 | $55.41 | $46.32 | 2,262,764 |
| 2016-10-27 | $55.18 | $55.27 | $54.35 | $54.76 | $45.78 | 1,315,983 |
| 2016-10-26 | $55.02 | $55.62 | $54.69 | $55.24 | $46.18 | 1,591,052 |
| 2016-10-25 | $56.30 | $57.29 | $55.04 | $55.07 | $46.04 | 2,532,591 |
| 2016-10-24 | $58.35 | $58.35 | $57.56 | $57.81 | $48.33 | 1,295,349 |
| 2016-10-21 | $56.39 | $56.89 | $56.23 | $56.78 | $47.47 | 1,221,159 |
| 2016-10-20 | $57.27 | $57.28 | $56.63 | $56.71 | $47.41 | 811,494 |
| 2016-10-19 | $56.00 | $57.17 | $55.68 | $57.07 | $47.71 | 917,244 |
| 2016-10-18 | $55.97 | $56.18 | $55.55 | $55.80 | $46.65 | 808,149 |
| 2016-10-17 | $56.35 | $56.56 | $55.69 | $55.72 | $46.58 | 820,284 |
| 2016-10-14 | $56.31 | $56.90 | $56.10 | $56.46 | $47.20 | 1,334,486 |
| 2016-10-13 | $56.60 | $56.76 | $55.36 | $55.92 | $46.75 | 1,334,597 |
| 2016-10-12 | $57.30 | $57.36 | $56.83 | $56.84 | $47.52 | 868,079 |
| 2016-10-11 | $57.01 | $57.49 | $56.74 | $57.06 | $47.70 | 1,055,806 |
| 2016-10-10 | $58.09 | $58.63 | $57.08 | $57.63 | $48.18 | 1,334,999 |
| 2016-10-07 | $58.16 | $58.41 | $57.44 | $57.71 | $48.24 | 1,642,504 |
| 2016-10-06 | $56.63 | $58.19 | $55.76 | $58.12 | $48.59 | 2,429,628 |
| 2016-10-05 | $56.36 | $57.15 | $56.27 | $56.71 | $47.41 | 1,544,403 |
| 2016-10-04 | $56.34 | $56.62 | $55.64 | $56.02 | $46.83 | 1,432,051 |
| 2016-10-03 | $56.85 | $57.09 | $55.85 | $55.93 | $46.76 | 1,948,243 |
| 2016-09-30 | $57.63 | $57.70 | $56.12 | $56.72 | $47.42 | 3,048,065 |
| 2016-09-29 | $57.99 | $58.00 | $56.50 | $56.57 | $47.29 | 4,357,213 |
| 2016-09-28 | $60.49 | $61.00 | $58.91 | $59.13 | $49.43 | 1,634,739 |
| 2016-09-27 | $59.95 | $60.48 | $59.78 | $60.42 | $50.51 | 1,687,301 |
| 2016-09-26 | $60.45 | $60.47 | $59.60 | $60.01 | $50.17 | 1,899,546 |
| 2016-09-23 | $61.27 | $61.71 | $60.51 | $60.52 | $50.59 | 1,686,443 |
| 2016-09-22 | $61.60 | $61.94 | $61.06 | $61.59 | $51.49 | 1,334,274 |
| 2016-09-21 | $60.74 | $61.61 | $60.68 | $61.52 | $51.43 | 1,228,348 |
| 2016-09-20 | $61.07 | $61.24 | $60.56 | $60.80 | $50.83 | 975,688 |
| 2016-09-19 | $60.59 | $61.61 | $60.56 | $60.83 | $50.85 | 1,634,118 |
| 2016-09-16 | $60.26 | $60.87 | $60.14 | $60.44 | $50.53 | 1,689,012 |
| 2016-09-15 | $59.73 | $60.55 | $59.17 | $60.36 | $50.46 | 2,176,235 |
| 2016-09-14 | $58.45 | $59.05 | $58.18 | $58.65 | $49.03 | 1,406,768 |
| 2016-09-13 | $59.59 | $59.94 | $58.16 | $58.20 | $48.65 | 2,846,954 |
| 2016-09-12 | $58.67 | $60.17 | $58.36 | $59.99 | $50.15 | 1,593,800 |
| 2016-09-09 | $59.20 | $59.69 | $58.94 | $58.94 | $49.27 | 1,689,296 |
| 2016-09-08 | $58.79 | $59.98 | $58.60 | $59.65 | $49.87 | 1,851,523 |
| 2016-09-07 | $59.17 | $59.36 | $58.59 | $59.02 | $49.34 | 2,240,921 |
| 2016-09-06 | $59.05 | $59.56 | $58.80 | $59.52 | $49.63 | 1,434,244 |
| 2016-09-02 | $58.82 | $59.41 | $58.27 | $59.03 | $49.22 | 967,732 |
| 2016-09-01 | $58.70 | $58.88 | $58.10 | $58.79 | $49.02 | 1,239,470 |
| 2016-08-31 | $59.00 | $59.10 | $58.07 | $58.60 | $48.86 | 1,364,492 |
| 2016-08-30 | $58.93 | $58.96 | $58.54 | $58.80 | $49.03 | 787,321 |
| 2016-08-29 | $58.73 | $59.56 | $58.59 | $59.11 | $49.29 | 1,040,227 |
| 2016-08-26 | $58.70 | $58.97 | $58.46 | $58.63 | $48.89 | 442,847 |
| 2016-08-25 | $58.60 | $58.89 | $58.45 | $58.72 | $48.96 | 383,341 |
| 2016-08-24 | $58.90 | $58.99 | $58.46 | $58.60 | $48.86 | 1,502,017 |
| 2016-08-23 | $59.22 | $59.28 | $58.72 | $58.85 | $49.07 | 1,326,442 |
| 2016-08-22 | $59.03 | $59.19 | $58.28 | $58.88 | $49.10 | 1,754,120 |
| 2016-08-19 | $58.33 | $59.10 | $57.80 | $58.84 | $49.06 | 2,258,478 |
| 2016-08-18 | $57.86 | $58.43 | $57.17 | $58.40 | $48.70 | 2,638,146 |
| 2016-08-17 | $58.11 | $58.95 | $57.61 | $57.63 | $48.05 | 3,798,141 |
| 2016-08-16 | $59.19 | $60.40 | $58.03 | $58.76 | $49.00 | 11,850,366 |
| 2016-08-15 | $54.75 | $55.48 | $54.73 | $54.89 | $45.77 | 3,324,452 |
| 2016-08-12 | $52.40 | $55.56 | $52.32 | $54.73 | $45.64 | 3,757,905 |
| 2016-08-11 | $54.05 | $55.00 | $53.76 | $54.60 | $45.53 | 2,001,575 |
| 2016-08-10 | $54.17 | $54.74 | $53.49 | $53.70 | $44.78 | 2,220,508 |
| 2016-08-09 | $53.64 | $53.96 | $53.36 | $53.60 | $44.69 | 1,260,036 |
| 2016-08-08 | $53.75 | $54.14 | $53.31 | $53.72 | $44.79 | 1,312,971 |
| 2016-08-05 | $52.90 | $54.10 | $52.72 | $53.50 | $44.61 | 2,757,533 |
| 2016-08-04 | $51.41 | $51.95 | $50.96 | $51.83 | $43.22 | 2,371,157 |
| 2016-08-03 | $50.86 | $52.30 | $50.68 | $51.42 | $42.88 | 2,602,557 |
| 2016-08-02 | $51.11 | $51.12 | $49.93 | $50.36 | $41.99 | 1,142,174 |
| 2016-08-01 | $51.25 | $51.50 | $50.66 | $50.85 | $42.40 | 1,492,244 |
| 2016-07-29 | $50.71 | $51.42 | $50.34 | $51.29 | $42.77 | 1,416,523 |
| 2016-07-28 | $50.24 | $51.03 | $49.76 | $50.75 | $42.32 | 1,785,763 |
| 2016-07-27 | $50.73 | $50.98 | $49.95 | $50.19 | $41.85 | 1,192,771 |
| 2016-07-26 | $50.17 | $51.12 | $50.07 | $50.69 | $42.27 | 1,197,490 |
| 2016-07-25 | $50.29 | $50.87 | $50.19 | $50.46 | $42.08 | 1,195,499 |
| 2016-07-22 | $49.51 | $50.59 | $49.50 | $50.37 | $42.00 | 1,029,652 |
| 2016-07-21 | $50.11 | $50.33 | $49.68 | $49.80 | $41.53 | 940,162 |
| 2016-07-20 | $50.04 | $50.32 | $49.79 | $50.10 | $41.78 | 1,009,521 |
| 2016-07-19 | $50.08 | $50.23 | $49.54 | $49.83 | $41.55 | 1,227,617 |
| 2016-07-18 | $49.55 | $50.74 | $49.55 | $50.15 | $41.82 | 2,115,669 |
| 2016-07-15 | $50.16 | $50.42 | $49.33 | $49.34 | $41.14 | 1,405,108 |
| 2016-07-14 | $49.65 | $50.64 | $49.56 | $49.97 | $41.67 | 4,303,078 |
| 2016-07-13 | $48.90 | $49.12 | $48.43 | $48.68 | $40.59 | 1,585,308 |
| 2016-07-12 | $48.68 | $48.98 | $48.55 | $48.75 | $40.65 | 2,041,755 |
| 2016-07-11 | $48.39 | $48.80 | $48.22 | $48.47 | $40.42 | 1,950,123 |
| 2016-07-08 | $47.44 | $48.61 | $47.44 | $48.50 | $40.44 | 1,878,432 |
| 2016-07-07 | $47.33 | $47.77 | $46.71 | $46.87 | $39.08 | 1,797,667 |
| 2016-07-06 | $46.24 | $47.42 | $46.13 | $47.37 | $39.50 | 2,986,542 |
| 2016-07-05 | $45.91 | $46.52 | $45.63 | $46.40 | $38.69 | 2,088,581 |
| 2016-07-01 | $45.23 | $46.33 | $45.22 | $46.09 | $38.43 | 2,974,121 |
| 2016-06-30 | $43.29 | $45.91 | $42.85 | $45.06 | $37.57 | 4,149,905 |
| 2016-06-29 | $42.20 | $43.47 | $42.20 | $43.29 | $36.10 | 1,776,028 |
| 2016-06-28 | $41.10 | $42.10 | $40.80 | $41.51 | $34.61 | 3,645,507 |
| 2016-06-27 | $40.97 | $41.01 | $39.54 | $40.07 | $33.41 | 1,674,910 |
| 2016-06-24 | $40.27 | $41.58 | $40.00 | $41.30 | $34.44 | 2,043,895 |
| 2016-06-23 | $40.85 | $41.10 | $40.08 | $40.79 | $34.01 | 843,718 |
| 2016-06-22 | $40.95 | $41.28 | $40.47 | $40.49 | $33.76 | 735,546 |
| 2016-06-21 | $41.03 | $41.30 | $40.77 | $40.87 | $34.08 | 1,472,252 |
| 2016-06-20 | $41.31 | $41.64 | $40.80 | $40.89 | $34.10 | 1,067,778 |
| 2016-06-17 | $40.32 | $41.24 | $40.25 | $40.72 | $33.95 | 1,413,460 |
| 2016-06-16 | $40.73 | $40.88 | $40.33 | $40.48 | $33.75 | 654,236 |
| 2016-06-15 | $40.36 | $41.79 | $40.36 | $40.83 | $34.05 | 1,431,481 |
| 2016-06-14 | $40.46 | $40.75 | $39.91 | $40.31 | $33.61 | 1,347,517 |
| 2016-06-13 | $41.81 | $41.95 | $40.37 | $40.47 | $33.75 | 2,043,227 |
| 2016-06-10 | $41.82 | $42.02 | $41.26 | $41.82 | $34.87 | 723,041 |
| 2016-06-09 | $42.72 | $43.03 | $42.18 | $42.43 | $35.38 | 777,296 |
| 2016-06-08 | $42.76 | $43.06 | $42.74 | $42.91 | $35.78 | 654,335 |
| 2016-06-07 | $42.43 | $43.09 | $42.20 | $42.88 | $35.63 | 994,482 |
| 2016-06-06 | $43.11 | $43.54 | $42.02 | $42.35 | $35.19 | 1,848,353 |
| 2016-06-03 | $43.24 | $43.37 | $42.55 | $43.11 | $35.82 | 829,653 |
| 2016-06-02 | $42.85 | $43.42 | $42.75 | $43.24 | $35.93 | 996,820 |
| 2016-06-01 | $42.64 | $43.08 | $42.50 | $43.02 | $35.75 | 943,341 |
| 2016-05-31 | $43.15 | $43.32 | $42.58 | $42.90 | $35.65 | 1,731,259 |
| 2016-05-27 | $42.72 | $43.29 | $42.56 | $43.09 | $35.80 | 1,042,191 |
| 2016-05-26 | $43.51 | $43.75 | $42.68 | $42.71 | $35.49 | 1,597,406 |
| 2016-05-25 | $42.62 | $43.40 | $42.62 | $43.29 | $35.97 | 1,270,227 |
| 2016-05-24 | $42.34 | $43.10 | $41.93 | $42.61 | $35.41 | 1,868,122 |
| 2016-05-23 | $43.35 | $43.45 | $42.05 | $42.07 | $34.96 | 2,321,521 |
| 2016-05-20 | $42.42 | $43.55 | $41.75 | $43.48 | $36.13 | 6,038,123 |
| 2016-05-19 | $41.00 | $42.23 | $40.19 | $41.36 | $34.37 | 8,619,861 |
| 2016-05-18 | $39.00 | $39.12 | $37.96 | $38.10 | $31.66 | 4,777,113 |
| 2016-05-17 | $40.05 | $40.46 | $39.31 | $39.53 | $32.85 | 3,100,936 |
| 2016-05-16 | $39.92 | $40.30 | $39.54 | $39.91 | $33.16 | 5,045,510 |
| 2016-05-13 | $41.86 | $42.38 | $40.47 | $40.70 | $33.82 | 5,298,565 |
| 2016-05-12 | $41.82 | $42.37 | $41.59 | $42.06 | $34.95 | 3,490,947 |
| 2016-05-11 | $44.73 | $44.73 | $41.87 | $41.96 | $34.87 | 4,632,196 |
| 2016-05-10 | $45.49 | $45.82 | $45.07 | $45.38 | $37.71 | 1,206,106 |
| 2016-05-09 | $44.91 | $45.82 | $44.55 | $45.49 | $37.80 | 801,229 |
| 2016-05-06 | $44.76 | $45.11 | $44.13 | $44.86 | $37.27 | 1,244,918 |
| 2016-05-05 | $45.50 | $45.84 | $44.50 | $44.87 | $37.28 | 2,456,448 |
| 2016-05-04 | $46.97 | $47.28 | $46.50 | $46.59 | $38.71 | 1,253,356 |
| 2016-05-03 | $47.81 | $47.84 | $46.95 | $47.18 | $39.20 | 1,275,753 |
| 2016-05-02 | $46.90 | $48.56 | $46.79 | $47.89 | $39.79 | 1,783,256 |
| 2016-04-29 | $46.87 | $46.95 | $45.68 | $46.34 | $38.50 | 1,180,692 |
| 2016-04-28 | $47.00 | $47.29 | $46.52 | $46.66 | $38.77 | 724,153 |
| 2016-04-27 | $46.84 | $47.52 | $46.66 | $47.39 | $39.38 | 949,062 |
| 2016-04-26 | $45.68 | $47.02 | $45.58 | $46.99 | $39.04 | 1,135,671 |
| 2016-04-25 | $45.99 | $45.99 | $45.47 | $45.72 | $37.99 | 736,378 |
| 2016-04-22 | $46.11 | $46.26 | $45.63 | $46.12 | $38.32 | 1,194,212 |
| 2016-04-21 | $46.64 | $46.91 | $45.72 | $46.08 | $38.29 | 884,791 |
| 2016-04-20 | $47.14 | $47.14 | $46.11 | $46.26 | $38.44 | 879,912 |
| 2016-04-19 | $46.91 | $47.47 | $46.57 | $47.03 | $39.08 | 1,143,193 |
| 2016-04-18 | $46.16 | $47.17 | $46.08 | $46.90 | $38.97 | 1,558,143 |
| 2016-04-15 | $44.91 | $46.50 | $44.87 | $46.26 | $38.44 | 1,793,258 |
| 2016-04-14 | $44.93 | $45.36 | $44.57 | $45.08 | $37.46 | 1,138,205 |
| 2016-04-13 | $44.49 | $45.26 | $44.31 | $44.96 | $37.36 | 1,053,307 |
| 2016-04-12 | $43.95 | $44.62 | $43.38 | $44.39 | $36.88 | 1,721,836 |
| 2016-04-11 | $44.57 | $45.01 | $43.91 | $43.95 | $36.52 | 1,107,776 |
| 2016-04-08 | $45.07 | $45.49 | $44.22 | $44.64 | $37.09 | 1,196,388 |
| 2016-04-07 | $45.50 | $45.80 | $44.53 | $44.98 | $37.37 | 1,716,124 |
| 2016-04-06 | $45.70 | $46.18 | $45.33 | $45.87 | $38.11 | 1,337,246 |
| 2016-04-05 | $45.96 | $46.06 | $45.03 | $45.49 | $37.80 | 2,093,285 |
| 2016-04-04 | $46.99 | $47.44 | $45.59 | $46.12 | $38.32 | 1,074,910 |
| 2016-04-01 | $46.70 | $47.25 | $46.25 | $47.09 | $39.13 | 1,297,709 |
| 2016-03-31 | $47.08 | $47.28 | $46.35 | $46.75 | $38.85 | 2,265,245 |
| 2016-03-30 | $47.28 | $47.47 | $46.47 | $46.99 | $39.04 | 1,835,806 |
| 2016-03-29 | $47.04 | $47.49 | $46.81 | $47.22 | $39.24 | 2,054,674 |
| 2016-03-28 | $46.94 | $47.53 | $46.86 | $47.11 | $39.14 | 1,058,124 |
| 2016-03-24 | $46.56 | $47.06 | $46.47 | $46.71 | $38.81 | 1,036,955 |
| 2016-03-23 | $46.78 | $47.21 | $46.23 | $46.63 | $38.75 | 1,512,366 |
| 2016-03-22 | $47.48 | $47.79 | $46.86 | $47.22 | $39.24 | 1,514,511 |
| 2016-03-21 | $47.56 | $48.06 | $47.31 | $47.39 | $39.38 | 1,320,477 |
| 2016-03-18 | $47.00 | $47.83 | $46.79 | $47.74 | $39.67 | 2,773,386 |
| 2016-03-17 | $45.42 | $46.91 | $45.34 | $46.69 | $38.80 | 1,517,190 |
| 2016-03-16 | $45.02 | $45.60 | $44.76 | $45.48 | $37.79 | 1,533,024 |
| 2016-03-15 | $46.20 | $46.58 | $45.17 | $45.36 | $37.69 | 2,219,133 |
| 2016-03-14 | $46.30 | $46.75 | $46.07 | $46.71 | $38.81 | 1,497,787 |
| 2016-03-11 | $45.66 | $46.45 | $45.66 | $46.44 | $38.59 | 2,567,653 |
| 2016-03-10 | $45.55 | $46.16 | $44.90 | $45.47 | $37.78 | 2,301,015 |
| 2016-03-09 | $44.83 | $46.14 | $44.57 | $45.50 | $37.81 | 3,697,989 |
| 2016-03-08 | $42.27 | $45.58 | $41.85 | $44.56 | $36.90 | 7,552,594 |
| 2016-03-07 | $43.57 | $44.38 | $43.48 | $44.34 | $36.72 | 2,427,920 |
| 2016-03-04 | $43.30 | $44.35 | $43.10 | $43.72 | $36.21 | 1,718,466 |
| 2016-03-03 | $42.97 | $43.70 | $42.55 | $43.49 | $36.02 | 2,107,200 |
| 2016-03-02 | $43.25 | $43.39 | $41.84 | $43.33 | $35.88 | 2,260,478 |
| 2016-03-01 | $42.75 | $43.32 | $41.80 | $43.25 | $35.82 | 2,807,667 |
| 2016-02-29 | $42.86 | $43.42 | $42.45 | $42.47 | $35.17 | 1,952,954 |
| 2016-02-26 | $42.97 | $43.01 | $41.94 | $42.87 | $35.50 | 1,815,780 |
| 2016-02-25 | $42.10 | $42.92 | $41.28 | $42.82 | $35.46 | 1,588,333 |
| 2016-02-24 | $40.50 | $42.23 | $40.00 | $42.02 | $34.80 | 2,852,541 |
| 2016-02-23 | $39.46 | $41.10 | $39.36 | $40.43 | $33.48 | 2,476,146 |
| 2016-02-22 | $38.80 | $39.52 | $38.50 | $39.32 | $32.56 | 963,070 |
| 2016-02-19 | $39.36 | $39.42 | $37.94 | $38.50 | $31.88 | 1,625,068 |
| 2016-02-18 | $39.74 | $39.74 | $38.82 | $39.45 | $32.67 | 1,080,435 |
| 2016-02-17 | $39.38 | $40.06 | $39.38 | $39.82 | $32.98 | 1,072,145 |
| 2016-02-16 | $38.09 | $39.40 | $37.61 | $39.04 | $32.33 | 1,506,666 |
| 2016-02-12 | $36.77 | $37.51 | $36.06 | $37.43 | $31.00 | 2,020,146 |
| 2016-02-11 | $36.90 | $37.22 | $36.22 | $36.57 | $30.29 | 1,261,329 |
| 2016-02-10 | $37.90 | $38.43 | $37.18 | $37.42 | $30.99 | 1,450,743 |
| 2016-02-09 | $37.71 | $38.54 | $37.22 | $37.88 | $31.37 | 1,267,766 |
| 2016-02-08 | $37.92 | $38.09 | $37.19 | $37.97 | $31.45 | 1,126,111 |
| 2016-02-05 | $38.82 | $38.97 | $37.96 | $38.37 | $31.78 | 1,530,039 |
| 2016-02-04 | $38.47 | $39.15 | $37.50 | $38.98 | $32.28 | 2,849,885 |
| 2016-02-03 | $39.02 | $39.21 | $37.82 | $38.86 | $32.18 | 2,077,404 |
| 2016-02-02 | $39.03 | $39.47 | $38.64 | $38.97 | $32.27 | 1,790,859 |
| 2016-02-01 | $38.51 | $39.40 | $38.25 | $38.93 | $32.24 | 1,307,082 |
| 2016-01-29 | $37.97 | $39.24 | $37.71 | $39.08 | $32.36 | 2,020,636 |
| 2016-01-28 | $38.36 | $38.75 | $37.60 | $37.77 | $31.28 | 2,125,063 |
| 2016-01-27 | $37.89 | $38.23 | $37.57 | $38.07 | $31.53 | 2,659,505 |
| 2016-01-26 | $36.28 | $38.12 | $36.08 | $38.11 | $31.56 | 2,690,619 |
| 2016-01-25 | $36.88 | $37.41 | $36.00 | $36.13 | $29.92 | 1,625,951 |
| 2016-01-22 | $37.34 | $37.53 | $36.65 | $36.97 | $30.62 | 2,341,310 |
| 2016-01-21 | $36.45 | $38.41 | $36.09 | $36.93 | $30.58 | 5,066,751 |
| 2016-01-20 | $34.10 | $36.51 | $33.79 | $36.13 | $29.92 | 4,085,376 |
| 2016-01-19 | $34.51 | $34.68 | $33.70 | $34.36 | $28.46 | 2,583,827 |
| 2016-01-15 | $33.44 | $34.46 | $33.44 | $34.24 | $28.36 | 2,415,117 |
| 2016-01-14 | $34.25 | $34.86 | $33.72 | $34.32 | $28.42 | 1,738,300 |
| 2016-01-13 | $35.32 | $35.40 | $34.19 | $34.24 | $28.36 | 2,011,362 |
| 2016-01-12 | $34.93 | $35.62 | $34.73 | $35.33 | $29.26 | 2,026,011 |
| 2016-01-11 | $34.72 | $34.72 | $33.95 | $34.42 | $28.51 | 3,696,347 |
| 2016-01-08 | $35.81 | $36.00 | $34.33 | $34.49 | $28.56 | 3,141,263 |
| 2016-01-07 | $33.64 | $36.01 | $33.51 | $35.83 | $29.67 | 3,904,265 |
| 2016-01-06 | $35.42 | $35.74 | $34.33 | $34.62 | $28.67 | 2,680,040 |
| 2016-01-05 | $35.22 | $35.90 | $34.88 | $35.79 | $29.64 | 2,592,994 |
| 2016-01-04 | $34.69 | $35.25 | $34.17 | $34.99 | $28.98 | 2,597,961 |
| 2015-12-31 | $35.02 | $35.55 | $34.88 | $35.35 | $29.28 | 1,731,574 |
| 2015-12-30 | $35.53 | $35.96 | $35.08 | $35.21 | $29.16 | 1,190,880 |
| 2015-12-29 | $35.50 | $36.20 | $35.45 | $35.59 | $29.47 | 1,346,483 |
| 2015-12-28 | $36.75 | $36.86 | $35.02 | $35.18 | $29.13 | 1,857,543 |
| 2015-12-24 | $36.61 | $36.92 | $36.31 | $36.91 | $30.57 | 1,158,723 |
| 2015-12-23 | $36.42 | $36.68 | $35.98 | $36.63 | $30.34 | 953,700 |
| 2015-12-22 | $35.82 | $36.45 | $35.42 | $36.30 | $30.06 | 1,119,456 |
| 2015-12-21 | $35.80 | $36.06 | $35.40 | $35.67 | $29.54 | 1,546,427 |
| 2015-12-18 | $35.94 | $36.52 | $35.64 | $35.66 | $29.53 | 3,512,193 |
| 2015-12-17 | $37.26 | $37.40 | $36.09 | $36.19 | $29.97 | 1,667,129 |
| 2015-12-16 | $37.25 | $37.59 | $36.83 | $37.16 | $30.77 | 1,847,467 |
| 2015-12-15 | $36.99 | $37.75 | $36.82 | $37.14 | $30.76 | 1,875,133 |
| 2015-12-14 | $37.06 | $37.40 | $36.37 | $36.71 | $30.40 | 1,502,650 |
| 2015-12-11 | $37.38 | $37.46 | $36.73 | $37.04 | $30.67 | 2,448,056 |
| 2015-12-10 | $37.54 | $38.18 | $37.18 | $37.80 | $31.30 | 2,899,729 |
| 2015-12-09 | $37.81 | $38.75 | $37.44 | $37.61 | $31.15 | 2,174,075 |
| 2015-12-08 | $37.29 | $38.32 | $37.21 | $38.31 | $31.61 | 2,495,231 |
| 2015-12-07 | $38.48 | $38.48 | $37.30 | $37.59 | $31.02 | 1,960,245 |
| 2015-12-04 | $38.06 | $38.83 | $37.81 | $38.48 | $31.75 | 1,901,665 |
| 2015-12-03 | $39.00 | $39.35 | $37.74 | $38.05 | $31.40 | 2,649,972 |
| 2015-12-02 | $38.78 | $39.58 | $38.73 | $38.95 | $32.14 | 2,128,106 |
| 2015-12-01 | $39.37 | $39.67 | $39.01 | $39.14 | $32.30 | 2,136,080 |
| 2015-11-30 | $39.58 | $39.68 | $38.60 | $39.03 | $32.21 | 3,190,984 |
| 2015-11-27 | $39.70 | $39.86 | $39.00 | $39.55 | $32.63 | 1,035,747 |
| 2015-11-25 | $39.80 | $40.01 | $39.38 | $39.45 | $32.55 | 1,554,502 |
| 2015-11-24 | $39.16 | $39.87 | $39.01 | $39.84 | $32.87 | 3,570,379 |
| 2015-11-23 | $39.00 | $39.63 | $38.90 | $39.31 | $32.44 | 6,596,226 |
| 2015-11-20 | $38.12 | $39.02 | $37.36 | $38.98 | $32.16 | 4,788,203 |
| 2015-11-19 | $37.17 | $38.06 | $37.03 | $37.61 | $31.03 | 4,701,122 |
| 2015-11-18 | $36.89 | $37.52 | $36.24 | $37.15 | $30.65 | 7,627,520 |
| 2015-11-17 | $34.35 | $37.22 | $33.42 | $36.96 | $30.50 | 22,983,480 |
| 2015-11-16 | $40.76 | $41.05 | $39.92 | $40.81 | $33.67 | 4,466,024 |
| 2015-11-13 | $41.50 | $41.90 | $40.77 | $41.17 | $33.97 | 3,183,289 |
| 2015-11-12 | $43.03 | $43.17 | $42.01 | $42.78 | $35.30 | 2,394,401 |
| 2015-11-11 | $44.64 | $44.69 | $43.63 | $43.76 | $36.11 | 2,918,708 |
| 2015-11-10 | $43.88 | $44.90 | $43.85 | $44.80 | $36.97 | 2,240,157 |
| 2015-11-09 | $44.11 | $44.38 | $43.49 | $44.21 | $36.48 | 1,935,081 |
| 2015-11-06 | $44.15 | $44.42 | $43.77 | $44.13 | $36.41 | 1,928,669 |
| 2015-11-05 | $44.24 | $44.85 | $43.84 | $44.20 | $36.47 | 2,105,553 |
| 2015-11-04 | $44.87 | $45.05 | $43.83 | $44.16 | $36.44 | 1,555,097 |
| 2015-11-03 | $44.69 | $45.39 | $44.69 | $44.88 | $37.03 | 1,501,722 |
| 2015-11-02 | $43.91 | $44.60 | $43.15 | $44.52 | $36.74 | 2,121,189 |
| 2015-10-30 | $44.25 | $44.67 | $43.89 | $44.55 | $36.76 | 2,148,874 |
| 2015-10-29 | $44.62 | $44.80 | $43.15 | $43.93 | $36.25 | 1,561,397 |
| 2015-10-28 | $43.50 | $44.75 | $43.31 | $44.64 | $36.83 | 1,865,161 |
| 2015-10-27 | $43.95 | $44.29 | $42.61 | $43.22 | $35.66 | 2,089,817 |
| 2015-10-26 | $42.19 | $44.40 | $42.19 | $44.17 | $36.45 | 3,174,345 |
| 2015-10-23 | $43.98 | $44.06 | $41.83 | $42.02 | $34.67 | 5,104,998 |
| 2015-10-22 | $46.05 | $46.70 | $43.16 | $43.55 | $35.93 | 5,456,718 |
| 2015-10-21 | $47.44 | $47.54 | $45.98 | $46.05 | $38.00 | 1,751,825 |
| 2015-10-20 | $47.82 | $48.16 | $47.14 | $47.26 | $39.00 | 1,713,294 |
| 2015-10-19 | $47.63 | $48.14 | $47.32 | $47.67 | $39.33 | 1,248,865 |
| 2015-10-16 | $47.00 | $47.85 | $46.60 | $47.80 | $39.44 | 3,205,806 |
| 2015-10-15 | $47.28 | $47.85 | $46.13 | $46.75 | $38.58 | 4,259,440 |
| 2015-10-14 | $49.29 | $49.40 | $46.77 | $47.08 | $38.85 | 2,301,256 |
| 2015-10-13 | $50.00 | $50.39 | $49.02 | $49.28 | $40.66 | 1,629,900 |
| 2015-10-12 | $50.96 | $51.00 | $50.17 | $50.21 | $41.43 | 806,793 |
| 2015-10-09 | $50.70 | $50.89 | $50.08 | $50.85 | $41.96 | 1,203,980 |
| 2015-10-08 | $51.15 | $51.38 | $50.34 | $50.74 | $41.87 | 1,492,380 |
| 2015-10-07 | $51.44 | $51.63 | $50.85 | $51.25 | $42.29 | 1,461,633 |
| 2015-10-06 | $52.25 | $52.69 | $51.16 | $51.23 | $42.27 | 1,194,400 |
| 2015-10-05 | $51.27 | $52.37 | $51.01 | $52.28 | $43.14 | 1,226,091 |
| 2015-10-02 | $49.43 | $51.02 | $48.63 | $51.02 | $42.10 | 1,511,447 |
| 2015-10-01 | $49.54 | $49.95 | $48.90 | $49.88 | $41.16 | 1,789,635 |
| 2015-09-30 | $49.38 | $49.83 | $48.97 | $49.61 | $40.94 | 1,373,798 |
| 2015-09-29 | $48.55 | $49.06 | $48.12 | $49.00 | $40.43 | 1,881,109 |
| 2015-09-28 | $49.00 | $49.18 | $48.17 | $48.44 | $39.97 | 1,286,460 |
| 2015-09-25 | $49.93 | $50.14 | $49.10 | $49.20 | $40.60 | 792,414 |
| 2015-09-24 | $48.98 | $49.62 | $48.76 | $49.43 | $40.79 | 799,118 |
| 2015-09-23 | $49.28 | $49.59 | $48.81 | $49.29 | $40.67 | 946,341 |
| 2015-09-22 | $49.42 | $49.65 | $48.99 | $49.31 | $40.69 | 1,040,112 |
| 2015-09-21 | $50.11 | $50.79 | $49.68 | $49.86 | $41.14 | 1,154,133 |
| 2015-09-18 | $50.50 | $51.25 | $49.82 | $49.98 | $41.24 | 2,043,131 |
| 2015-09-17 | $51.83 | $52.22 | $51.12 | $51.35 | $42.37 | 1,093,636 |
| 2015-09-16 | $50.72 | $51.99 | $50.61 | $51.92 | $42.84 | 887,911 |
| 2015-09-15 | $50.47 | $51.05 | $50.05 | $50.81 | $41.93 | 899,774 |
| 2015-09-14 | $50.89 | $51.24 | $50.23 | $50.41 | $41.60 | 808,779 |
| 2015-09-11 | $50.03 | $50.94 | $49.65 | $50.80 | $41.92 | 884,462 |
| 2015-09-10 | $50.33 | $50.99 | $49.98 | $50.23 | $41.45 | 1,388,071 |
| 2015-09-09 | $51.40 | $51.84 | $50.34 | $50.42 | $41.60 | 1,247,196 |
| 2015-09-08 | $50.72 | $51.48 | $50.46 | $51.40 | $42.30 | 1,074,527 |
Dicks Sporting Goods Inc (DKS) News Headlines
.jpg)
Peloton posts mixed holiday results, dismal quarterly guidance
Peloton has made some progress in its turnaround plan, but the fitness company is expecting more dark days ahead after failing to reach a number of g…
cnbc.com Feb. 1, 2024.jpg)
.jpg)
Recent Dicks Sporting Goods Inc (DKS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Dicks Sporting Goods Inc (DKS) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |