Devon Energy Corp (DVN) Exchange: NYSE
Data as of April 19, 2024
$51.83 ($0.40) 0.78%
Devon Energy Corp - Daily Information
Click for more stock information on Devon Energy Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $51.53 |
| Previous Close | $51.83 |
| High | $52.44 |
| Low | $51.42 |
| Adjusted Open | $51.53 |
| Previous Adjusted Close | $51.83 |
| Adjusted High | $52.44 |
| Adjusted Low | $51.42 |
About Devon Energy Corp (DVN)
Devon Energy Corp (DVN) is an integrated energy company with operations in the United States, Canada, and various other countries across the globe. Devon Energy was founded in 1971 with a focus on the acquisition, exploration, exploitation and production of oil and gas reserves in the southwestern United States.Since its foundation, the company has significantly expanded its operations to other regions throughout North America. As of July 2020, Devon Energy Corp. has a market cap of $7.86 billion and more than 3,500 employees. The company is focused on the upstream oil and gas distribution and marketing sector, with focus areas in oil sands exploration and production (E&P), natural gas E&P, midstream operations and marketing and exploration and development. The company has continued to expand its operations and increase its daily production rate over the past few years. In 2020, Devon Energyâs total daily production averages ~774 thousand barrels of oil equivalent (MBOE) per day, up 13.5% from 2019. Devon Energy also has a sizable midstream operations and marketing arm and has recently acquired some significant assets in this field. Devon Energy has seen tremendous success over the years and promises to be an industry leader in the energy sector for the long-term future.
Invest in Devon Energy Corp (DVN)
Historical Stock Data for Devon Energy Corp (DVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $51.53 | $52.44 | $51.42 | $51.83 | $51.83 | 5,075,407 |
| 2024-04-18 | $51.94 | $52.15 | $51.23 | $51.43 | $51.43 | 5,168,222 |
| 2024-04-17 | $52.04 | $52.65 | $51.44 | $51.67 | $51.67 | 6,170,623 |
| 2024-04-16 | $52.37 | $52.70 | $51.55 | $52.18 | $52.18 | 6,991,359 |
| 2024-04-15 | $53.66 | $54.04 | $52.49 | $52.68 | $52.68 | 7,850,674 |
| 2024-04-12 | $54.47 | $55.09 | $53.26 | $53.42 | $53.42 | 9,734,676 |
| 2024-04-11 | $54.49 | $54.93 | $53.27 | $53.90 | $53.90 | 7,527,429 |
| 2024-04-10 | $54.01 | $54.55 | $53.54 | $54.51 | $54.51 | 7,984,189 |
| 2024-04-09 | $53.57 | $54.21 | $53.25 | $54.14 | $54.14 | 7,831,609 |
| 2024-04-08 | $53.49 | $53.81 | $52.96 | $53.43 | $53.43 | 7,087,214 |
| 2024-04-05 | $52.78 | $53.58 | $52.33 | $53.27 | $53.27 | 7,595,729 |
| 2024-04-04 | $52.95 | $53.12 | $52.31 | $52.54 | $52.54 | 7,648,772 |
| 2024-04-03 | $51.85 | $52.83 | $51.85 | $52.77 | $52.77 | 8,985,021 |
| 2024-04-02 | $51.26 | $51.65 | $50.87 | $51.62 | $51.62 | 7,033,059 |
| 2024-04-01 | $50.92 | $51.20 | $50.32 | $50.95 | $50.95 | 8,010,763 |
| 2024-03-28 | $49.97 | $50.29 | $49.72 | $50.18 | $50.18 | 9,259,379 |
| 2024-03-27 | $48.54 | $49.47 | $48.48 | $49.46 | $49.46 | 5,580,408 |
| 2024-03-26 | $49.17 | $49.33 | $48.77 | $48.79 | $48.79 | 5,831,953 |
| 2024-03-25 | $48.68 | $49.24 | $48.56 | $49.05 | $49.05 | 6,090,966 |
| 2024-03-22 | $48.59 | $48.83 | $48.30 | $48.37 | $48.37 | 4,640,155 |
| 2024-03-21 | $48.63 | $48.65 | $48.20 | $48.53 | $48.53 | 6,671,480 |
| 2024-03-20 | $48.08 | $48.85 | $48.00 | $48.61 | $48.61 | 6,248,508 |
| 2024-03-19 | $47.45 | $48.53 | $47.34 | $48.43 | $48.43 | 8,230,911 |
| 2024-03-18 | $47.67 | $48.02 | $47.26 | $47.47 | $47.47 | 6,690,993 |
| 2024-03-15 | $47.51 | $48.29 | $47.47 | $47.62 | $47.62 | 16,340,749 |
| 2024-03-14 | $47.31 | $47.87 | $47.24 | $47.86 | $47.86 | 8,896,739 |
| 2024-03-13 | $47.02 | $47.80 | $47.02 | $47.41 | $46.98 | 8,567,283 |
| 2024-03-12 | $46.70 | $46.99 | $46.50 | $46.58 | $46.16 | 6,825,200 |
| 2024-03-11 | $46.13 | $46.75 | $45.71 | $46.67 | $46.24 | 7,560,917 |
| 2024-03-08 | $46.04 | $46.37 | $45.80 | $46.16 | $45.74 | 6,790,849 |
| 2024-03-07 | $45.45 | $46.28 | $45.41 | $45.89 | $45.47 | 7,767,879 |
| 2024-03-06 | $45.57 | $45.62 | $44.90 | $45.45 | $45.04 | 8,359,220 |
| 2024-03-05 | $44.60 | $45.41 | $44.33 | $45.08 | $44.67 | 9,578,308 |
| 2024-03-04 | $44.53 | $44.72 | $44.24 | $44.37 | $43.97 | 7,332,663 |
| 2024-03-01 | $44.45 | $44.79 | $44.08 | $44.39 | $43.99 | 12,033,199 |
| 2024-02-29 | $44.19 | $44.44 | $43.84 | $44.06 | $43.66 | 7,975,063 |
| 2024-02-28 | $44.10 | $44.92 | $43.73 | $44.03 | $43.63 | 11,356,041 |
| 2024-02-27 | $44.13 | $44.63 | $43.95 | $44.32 | $43.92 | 7,475,142 |
| 2024-02-26 | $43.73 | $44.35 | $43.48 | $43.83 | $43.43 | 8,164,003 |
| 2024-02-23 | $43.51 | $44.12 | $43.13 | $43.88 | $43.48 | 7,029,657 |
| 2024-02-22 | $43.69 | $44.27 | $43.32 | $43.97 | $43.57 | 10,886,648 |
| 2024-02-21 | $43.72 | $44.63 | $43.65 | $44.11 | $43.71 | 7,522,709 |
| 2024-02-20 | $43.38 | $43.83 | $43.13 | $43.41 | $43.01 | 6,377,779 |
| 2024-02-16 | $43.19 | $43.73 | $42.96 | $43.46 | $43.06 | 6,176,281 |
| 2024-02-15 | $41.86 | $43.32 | $41.86 | $43.19 | $42.80 | 8,847,480 |
| 2024-02-14 | $42.05 | $42.50 | $41.65 | $41.84 | $41.46 | 6,715,317 |
| 2024-02-13 | $42.08 | $42.27 | $41.41 | $41.90 | $41.52 | 6,512,474 |
| 2024-02-12 | $41.79 | $42.59 | $41.76 | $42.24 | $41.86 | 7,972,803 |
| 2024-02-09 | $42.39 | $42.58 | $41.35 | $41.59 | $41.21 | 7,462,171 |
| 2024-02-08 | $41.33 | $42.49 | $41.31 | $42.41 | $42.02 | 11,090,600 |
| 2024-02-07 | $41.17 | $41.47 | $40.69 | $41.31 | $40.93 | 6,761,835 |
| 2024-02-06 | $40.93 | $41.50 | $40.74 | $41.08 | $40.71 | 6,865,354 |
| 2024-02-05 | $41.07 | $41.14 | $40.47 | $40.69 | $40.32 | 7,451,121 |
| 2024-02-02 | $41.73 | $41.82 | $41.21 | $41.30 | $40.92 | 6,951,301 |
| 2024-02-01 | $42.29 | $42.62 | $41.48 | $41.80 | $41.42 | 7,886,659 |
| 2024-01-31 | $43.18 | $43.22 | $42.01 | $42.02 | $41.64 | 6,996,911 |
| 2024-01-30 | $42.47 | $43.36 | $42.41 | $43.32 | $42.93 | 6,014,793 |
| 2024-01-29 | $42.58 | $42.81 | $42.03 | $42.77 | $42.38 | 5,362,524 |
| 2024-01-26 | $42.39 | $42.77 | $42.12 | $42.62 | $42.23 | 5,768,568 |
| 2024-01-25 | $41.80 | $42.50 | $41.47 | $42.49 | $42.10 | 8,101,469 |
| 2024-01-24 | $41.70 | $41.88 | $41.27 | $41.62 | $41.24 | 8,120,378 |
| 2024-01-23 | $41.22 | $41.84 | $41.06 | $41.30 | $40.92 | 5,843,056 |
| 2024-01-22 | $40.80 | $41.62 | $40.56 | $41.18 | $40.80 | 9,522,554 |
| 2024-01-19 | $41.05 | $41.11 | $40.62 | $40.97 | $40.97 | 9,173,503 |
| 2024-01-18 | $40.98 | $41.21 | $40.51 | $41.08 | $41.08 | 10,038,454 |
| 2024-01-17 | $41.29 | $41.49 | $40.81 | $41.09 | $41.09 | 11,802,671 |
| 2024-01-16 | $42.53 | $42.75 | $41.52 | $41.68 | $41.68 | 13,084,550 |
| 2024-01-12 | $44.44 | $44.53 | $42.67 | $42.77 | $42.77 | 12,749,746 |
| 2024-01-11 | $44.08 | $44.25 | $43.43 | $43.59 | $43.59 | 10,739,004 |
| 2024-01-10 | $44.77 | $44.82 | $43.84 | $43.94 | $43.94 | 10,508,361 |
| 2024-01-09 | $45.59 | $45.65 | $44.55 | $44.77 | $44.77 | 7,532,761 |
| 2024-01-08 | $45.15 | $45.53 | $44.33 | $45.53 | $45.53 | 8,222,271 |
| 2024-01-05 | $45.98 | $46.08 | $45.52 | $45.94 | $45.94 | 7,050,408 |
| 2024-01-04 | $47.04 | $47.35 | $45.56 | $45.63 | $45.63 | 8,160,357 |
| 2024-01-03 | $45.69 | $46.84 | $45.52 | $46.81 | $46.81 | 7,374,598 |
| 2024-01-02 | $45.62 | $46.49 | $45.55 | $45.84 | $45.84 | 7,489,500 |
| 2023-12-29 | $45.88 | $45.98 | $45.04 | $45.30 | $45.30 | 9,450,429 |
| 2023-12-28 | $46.11 | $46.35 | $45.75 | $45.76 | $45.76 | 7,843,036 |
| 2023-12-27 | $46.55 | $46.77 | $46.24 | $46.40 | $46.40 | 7,947,576 |
| 2023-12-26 | $46.26 | $46.94 | $46.19 | $46.66 | $46.66 | 8,224,798 |
| 2023-12-22 | $46.20 | $46.45 | $45.72 | $45.81 | $45.81 | 6,324,030 |
| 2023-12-21 | $45.39 | $45.86 | $45.16 | $45.85 | $45.85 | 8,104,096 |
| 2023-12-20 | $45.85 | $46.23 | $45.17 | $45.24 | $45.24 | 8,494,538 |
| 2023-12-19 | $45.34 | $45.73 | $45.02 | $45.68 | $45.68 | 9,047,354 |
| 2023-12-18 | $45.57 | $46.16 | $45.21 | $45.24 | $45.24 | 12,127,159 |
| 2023-12-15 | $44.51 | $44.91 | $44.14 | $44.87 | $44.87 | 24,624,235 |
| 2023-12-14 | $44.25 | $45.49 | $44.16 | $44.99 | $44.99 | 13,683,647 |
| 2023-12-13 | $43.33 | $44.25 | $42.95 | $44.22 | $43.48 | 13,256,411 |
| 2023-12-12 | $43.90 | $43.90 | $43.04 | $43.34 | $43.34 | 11,292,231 |
| 2023-12-11 | $44.25 | $44.61 | $44.06 | $44.41 | $44.41 | 8,093,579 |
| 2023-12-08 | $43.83 | $44.26 | $43.67 | $44.09 | $44.09 | 7,454,733 |
| 2023-12-07 | $43.55 | $43.80 | $43.14 | $43.46 | $43.46 | 10,954,936 |
| 2023-12-06 | $43.53 | $44.17 | $43.06 | $43.25 | $43.25 | 10,591,683 |
| 2023-12-05 | $44.68 | $44.85 | $43.72 | $43.78 | $43.78 | 8,282,143 |
| 2023-12-04 | $44.63 | $45.31 | $44.47 | $44.68 | $44.68 | 6,670,337 |
| 2023-12-01 | $44.88 | $45.86 | $44.64 | $45.17 | $45.17 | 6,386,249 |
| 2023-11-30 | $45.50 | $45.99 | $44.53 | $44.97 | $44.97 | 12,904,398 |
| 2023-11-29 | $45.05 | $45.21 | $44.64 | $44.88 | $44.88 | 6,470,344 |
| 2023-11-28 | $45.12 | $45.42 | $44.72 | $44.82 | $44.82 | 5,942,185 |
| 2023-11-27 | $44.98 | $45.03 | $44.35 | $44.93 | $44.93 | 8,319,941 |
| 2023-11-24 | $45.06 | $45.62 | $44.90 | $45.35 | $45.35 | 4,050,566 |
| 2023-11-22 | $44.05 | $45.23 | $43.69 | $45.16 | $45.16 | 6,977,235 |
| 2023-11-21 | $45.29 | $45.57 | $44.96 | $45.25 | $45.25 | 5,039,961 |
| 2023-11-20 | $45.83 | $46.20 | $45.53 | $45.65 | $45.65 | 7,588,343 |
| 2023-11-17 | $44.80 | $45.74 | $44.44 | $45.36 | $45.36 | 9,350,216 |
| 2023-11-16 | $44.67 | $44.88 | $43.46 | $44.29 | $44.29 | 12,410,930 |
| 2023-11-15 | $45.67 | $46.41 | $45.46 | $45.52 | $45.52 | 7,318,637 |
| 2023-11-14 | $45.78 | $46.20 | $45.45 | $45.74 | $45.74 | 6,846,961 |
| 2023-11-13 | $45.81 | $46.03 | $45.34 | $45.42 | $45.42 | 8,175,909 |
| 2023-11-10 | $44.62 | $45.96 | $44.53 | $45.62 | $45.62 | 11,182,139 |
| 2023-11-09 | $44.57 | $45.13 | $44.12 | $44.14 | $44.14 | 9,925,719 |
| 2023-11-08 | $44.70 | $45.10 | $43.70 | $44.18 | $44.18 | 14,232,152 |
| 2023-11-07 | $45.89 | $46.09 | $45.02 | $45.29 | $45.29 | 11,263,484 |
| 2023-11-06 | $47.72 | $47.75 | $46.33 | $46.72 | $46.72 | 7,873,953 |
| 2023-11-03 | $47.42 | $47.93 | $47.21 | $47.34 | $47.34 | 7,016,486 |
| 2023-11-02 | $46.33 | $47.31 | $45.84 | $47.27 | $47.27 | 6,014,926 |
| 2023-11-01 | $47.00 | $47.00 | $46.12 | $46.21 | $46.21 | 7,565,006 |
| 2023-10-31 | $46.08 | $46.60 | $45.65 | $46.57 | $46.57 | 5,896,171 |
| 2023-10-30 | $46.69 | $47.20 | $45.67 | $46.17 | $46.17 | 6,815,178 |
| 2023-10-27 | $47.18 | $47.28 | $45.95 | $46.77 | $46.77 | 8,089,462 |
| 2023-10-26 | $47.05 | $47.57 | $46.67 | $47.17 | $47.17 | 5,500,621 |
| 2023-10-25 | $47.24 | $47.91 | $46.93 | $47.85 | $47.85 | 6,337,442 |
| 2023-10-24 | $47.85 | $48.02 | $47.26 | $47.47 | $47.47 | 5,654,447 |
| 2023-10-23 | $47.67 | $47.99 | $46.95 | $47.71 | $47.71 | 8,070,787 |
| 2023-10-20 | $49.06 | $49.35 | $48.06 | $48.32 | $48.32 | 7,909,770 |
| 2023-10-19 | $49.22 | $49.82 | $48.42 | $49.25 | $49.25 | 12,615,894 |
| 2023-10-18 | $50.27 | $50.84 | $49.87 | $50.08 | $50.08 | 10,883,399 |
| 2023-10-17 | $49.07 | $49.94 | $48.98 | $49.93 | $49.93 | 9,484,492 |
| 2023-10-16 | $48.73 | $49.52 | $48.33 | $49.40 | $49.40 | 9,632,886 |
| 2023-10-13 | $47.65 | $48.62 | $47.39 | $48.39 | $48.39 | 10,191,091 |
| 2023-10-12 | $47.25 | $47.38 | $46.26 | $46.69 | $46.69 | 8,040,666 |
| 2023-10-11 | $45.87 | $46.80 | $45.58 | $46.75 | $46.75 | 8,053,304 |
| 2023-10-10 | $46.10 | $46.41 | $45.75 | $46.07 | $46.07 | 7,999,862 |
| 2023-10-09 | $45.14 | $46.40 | $44.87 | $46.10 | $46.10 | 10,939,238 |
| 2023-10-06 | $43.00 | $44.22 | $42.59 | $43.70 | $43.70 | 11,578,451 |
| 2023-10-05 | $43.00 | $43.45 | $42.73 | $42.85 | $42.85 | 10,595,056 |
| 2023-10-04 | $44.94 | $45.04 | $42.82 | $43.35 | $43.35 | 14,901,403 |
| 2023-10-03 | $45.52 | $45.79 | $45.09 | $45.75 | $45.75 | 8,624,316 |
| 2023-10-02 | $47.82 | $47.82 | $45.35 | $45.65 | $45.65 | 10,400,287 |
| 2023-09-29 | $49.00 | $49.04 | $47.60 | $47.70 | $47.70 | 8,856,843 |
| 2023-09-28 | $48.75 | $49.13 | $48.31 | $48.81 | $48.81 | 6,492,754 |
| 2023-09-27 | $47.78 | $49.21 | $47.65 | $48.84 | $48.84 | 12,027,891 |
| 2023-09-26 | $46.86 | $47.57 | $46.81 | $46.95 | $46.95 | 8,722,344 |
| 2023-09-25 | $46.57 | $47.63 | $46.50 | $47.51 | $47.51 | 10,594,936 |
| 2023-09-22 | $46.82 | $47.02 | $46.25 | $46.59 | $46.59 | 8,360,347 |
| 2023-09-21 | $47.75 | $47.93 | $46.11 | $46.41 | $46.41 | 13,751,305 |
| 2023-09-20 | $48.61 | $49.06 | $47.86 | $47.88 | $47.88 | 10,362,295 |
| 2023-09-19 | $50.10 | $50.25 | $48.87 | $48.99 | $48.99 | 9,549,358 |
| 2023-09-18 | $50.00 | $50.18 | $49.08 | $49.50 | $49.50 | 9,265,494 |
| 2023-09-15 | $50.50 | $50.52 | $49.47 | $49.68 | $49.68 | 26,184,989 |
| 2023-09-14 | $50.96 | $51.36 | $50.27 | $50.93 | $50.93 | 9,638,965 |
| 2023-09-13 | $51.60 | $51.61 | $50.35 | $50.65 | $50.45 | 7,766,915 |
| 2023-09-12 | $51.35 | $52.01 | $51.20 | $51.39 | $51.19 | 8,137,240 |
| 2023-09-11 | $53.16 | $53.16 | $50.36 | $50.78 | $50.58 | 12,427,605 |
| 2023-09-08 | $52.83 | $53.33 | $52.57 | $52.66 | $52.45 | 5,129,154 |
| 2023-09-07 | $53.30 | $53.77 | $52.36 | $52.50 | $52.29 | 7,234,404 |
| 2023-09-06 | $53.41 | $54.14 | $53.15 | $53.49 | $53.28 | 5,102,705 |
| 2023-09-05 | $53.40 | $54.47 | $53.19 | $53.50 | $53.29 | 8,350,709 |
| 2023-09-01 | $51.92 | $53.34 | $51.76 | $52.92 | $52.71 | 9,339,773 |
| 2023-08-31 | $51.01 | $51.29 | $50.51 | $51.09 | $50.89 | 6,783,918 |
| 2023-08-30 | $51.00 | $51.15 | $50.61 | $50.66 | $50.46 | 4,350,308 |
| 2023-08-29 | $50.69 | $51.01 | $50.16 | $50.73 | $50.53 | 4,677,775 |
| 2023-08-28 | $50.72 | $51.57 | $50.37 | $50.57 | $50.37 | 4,757,708 |
| 2023-08-25 | $49.42 | $50.83 | $49.14 | $50.43 | $50.43 | 10,108,453 |
| 2023-08-24 | $48.96 | $49.42 | $48.66 | $48.84 | $48.84 | 5,261,835 |
| 2023-08-23 | $49.15 | $49.39 | $48.49 | $49.34 | $49.34 | 5,748,509 |
| 2023-08-22 | $50.32 | $50.56 | $49.72 | $49.74 | $49.74 | 4,688,021 |
| 2023-08-21 | $50.59 | $50.88 | $49.61 | $50.17 | $50.17 | 6,526,716 |
| 2023-08-18 | $48.50 | $50.02 | $48.45 | $49.99 | $49.99 | 6,305,580 |
| 2023-08-17 | $49.25 | $49.82 | $48.95 | $49.06 | $49.06 | 5,942,984 |
| 2023-08-16 | $49.20 | $49.48 | $48.50 | $48.52 | $48.52 | 6,439,913 |
| 2023-08-15 | $49.93 | $50.00 | $48.95 | $49.19 | $49.19 | 7,083,540 |
| 2023-08-14 | $50.16 | $50.30 | $49.61 | $50.29 | $50.29 | 6,192,204 |
| 2023-08-11 | $50.48 | $51.18 | $50.21 | $50.41 | $50.41 | 9,473,108 |
| 2023-08-10 | $51.32 | $51.74 | $50.24 | $50.76 | $50.76 | 6,296,851 |
| 2023-08-09 | $51.39 | $51.99 | $50.83 | $51.19 | $51.19 | 7,335,216 |
| 2023-08-08 | $49.67 | $50.79 | $48.85 | $50.77 | $50.77 | 6,899,389 |
| 2023-08-07 | $50.80 | $51.35 | $50.50 | $50.81 | $50.81 | 6,614,011 |
| 2023-08-04 | $51.13 | $51.98 | $50.69 | $50.80 | $50.80 | 11,888,769 |
| 2023-08-03 | $50.05 | $51.75 | $49.89 | $50.83 | $50.83 | 12,958,613 |
| 2023-08-02 | $52.02 | $52.02 | $49.39 | $49.74 | $49.74 | 21,330,903 |
| 2023-08-01 | $53.66 | $53.94 | $53.06 | $53.68 | $53.68 | 7,391,694 |
| 2023-07-31 | $53.50 | $54.22 | $53.43 | $54.00 | $54.00 | 6,933,533 |
| 2023-07-28 | $52.55 | $53.02 | $52.08 | $53.00 | $53.00 | 5,559,352 |
| 2023-07-27 | $53.60 | $53.65 | $52.01 | $52.22 | $52.22 | 7,478,552 |
| 2023-07-26 | $52.81 | $53.48 | $52.72 | $53.15 | $53.15 | 5,078,825 |
| 2023-07-25 | $53.00 | $53.80 | $52.86 | $53.40 | $53.40 | 5,546,957 |
| 2023-07-24 | $52.50 | $53.58 | $52.38 | $53.09 | $53.09 | 9,023,986 |
| 2023-07-21 | $51.64 | $52.47 | $51.27 | $52.26 | $52.26 | 9,921,947 |
| 2023-07-20 | $51.18 | $51.79 | $50.91 | $51.40 | $51.40 | 8,133,559 |
| 2023-07-19 | $50.47 | $51.15 | $50.36 | $50.62 | $50.62 | 8,251,241 |
| 2023-07-18 | $49.00 | $50.94 | $48.93 | $50.51 | $50.51 | 9,096,968 |
| 2023-07-17 | $48.70 | $49.10 | $48.35 | $48.92 | $48.92 | 6,490,990 |
| 2023-07-14 | $50.69 | $50.69 | $48.73 | $48.90 | $48.90 | 9,704,500 |
| 2023-07-13 | $51.05 | $51.81 | $50.60 | $51.11 | $51.11 | 7,168,505 |
| 2023-07-12 | $51.20 | $51.57 | $50.77 | $51.09 | $51.09 | 7,640,915 |
| 2023-07-11 | $49.75 | $50.79 | $49.53 | $50.56 | $50.56 | 8,670,825 |
| 2023-07-10 | $48.56 | $49.44 | $48.40 | $49.19 | $49.19 | 5,793,477 |
| 2023-07-07 | $47.19 | $49.38 | $47.10 | $48.85 | $48.85 | 9,701,802 |
| 2023-07-06 | $48.00 | $48.47 | $46.70 | $47.55 | $47.55 | 9,507,120 |
| 2023-07-05 | $49.28 | $49.40 | $48.25 | $48.50 | $48.50 | 7,530,596 |
| 2023-07-03 | $48.35 | $49.09 | $48.28 | $48.83 | $48.83 | 4,385,712 |
| 2023-06-30 | $49.10 | $49.10 | $48.32 | $48.34 | $48.34 | 8,876,820 |
| 2023-06-29 | $47.94 | $48.43 | $47.74 | $48.40 | $48.40 | 6,745,828 |
| 2023-06-28 | $47.54 | $47.90 | $46.89 | $47.69 | $47.69 | 8,819,708 |
| 2023-06-27 | $47.67 | $47.99 | $47.31 | $47.32 | $47.32 | 7,871,695 |
| 2023-06-26 | $47.29 | $48.19 | $47.21 | $47.74 | $47.74 | 6,833,748 |
| 2023-06-23 | $47.00 | $47.40 | $46.90 | $47.15 | $47.15 | 13,663,567 |
| 2023-06-22 | $48.14 | $48.20 | $47.48 | $47.69 | $47.69 | 7,248,967 |
| 2023-06-21 | $48.20 | $49.33 | $48.13 | $48.94 | $48.94 | 6,950,786 |
| 2023-06-20 | $49.23 | $49.42 | $47.39 | $48.27 | $48.27 | 10,546,487 |
| 2023-06-16 | $49.95 | $50.22 | $49.58 | $49.80 | $49.80 | 16,259,047 |
| 2023-06-15 | $49.12 | $50.27 | $48.95 | $49.60 | $49.60 | 8,670,030 |
| 2023-06-14 | $50.08 | $50.67 | $48.62 | $48.95 | $48.95 | 10,790,675 |
| 2023-06-13 | $50.76 | $51.41 | $50.32 | $50.39 | $50.18 | 13,214,223 |
| 2023-06-12 | $49.09 | $50.04 | $48.90 | $49.40 | $49.20 | 8,625,330 |
| 2023-06-09 | $49.93 | $50.48 | $49.52 | $49.87 | $49.87 | 6,109,208 |
| 2023-06-08 | $49.86 | $50.49 | $48.96 | $50.02 | $50.02 | 7,131,011 |
| 2023-06-07 | $49.29 | $50.51 | $49.09 | $50.05 | $50.05 | 7,190,013 |
| 2023-06-06 | $47.50 | $49.04 | $47.41 | $48.95 | $48.95 | 5,952,518 |
| 2023-06-05 | $49.60 | $49.60 | $48.24 | $48.37 | $48.37 | 7,367,600 |
| 2023-06-02 | $47.88 | $49.02 | $47.50 | $48.53 | $48.53 | 8,829,438 |
| 2023-06-01 | $46.31 | $47.73 | $45.98 | $46.78 | $46.78 | 7,568,042 |
| 2023-05-31 | $46.31 | $46.79 | $45.89 | $46.10 | $46.10 | 11,294,087 |
| 2023-05-30 | $47.31 | $47.71 | $46.32 | $46.96 | $46.96 | 11,242,775 |
| 2023-05-26 | $48.45 | $48.49 | $47.58 | $48.07 | $48.07 | 6,377,076 |
| 2023-05-25 | $48.68 | $48.92 | $47.67 | $47.87 | $47.87 | 11,289,770 |
| 2023-05-24 | $49.27 | $50.05 | $48.68 | $49.67 | $49.67 | 6,902,974 |
| 2023-05-23 | $49.75 | $50.17 | $49.06 | $49.11 | $49.11 | 7,381,040 |
| 2023-05-22 | $49.19 | $49.98 | $48.91 | $49.32 | $49.32 | 5,510,670 |
| 2023-05-19 | $49.03 | $49.59 | $48.82 | $49.20 | $49.20 | 8,291,107 |
| 2023-05-18 | $47.37 | $48.37 | $47.06 | $48.28 | $48.28 | 6,115,882 |
| 2023-05-17 | $46.59 | $48.28 | $46.45 | $47.71 | $47.71 | 7,930,878 |
| 2023-05-16 | $47.36 | $47.66 | $46.05 | $46.13 | $46.13 | 8,006,902 |
| 2023-05-15 | $47.93 | $48.19 | $47.43 | $47.71 | $47.71 | 7,186,988 |
| 2023-05-12 | $47.64 | $47.79 | $46.84 | $47.52 | $47.52 | 5,950,692 |
| 2023-05-11 | $47.33 | $47.85 | $46.89 | $47.26 | $47.26 | 7,922,497 |
| 2023-05-10 | $49.17 | $49.21 | $47.20 | $48.11 | $48.11 | 12,036,129 |
| 2023-05-09 | $50.23 | $51.24 | $48.80 | $49.17 | $49.17 | 13,774,433 |
| 2023-05-08 | $51.76 | $52.03 | $50.95 | $51.00 | $51.00 | 8,842,450 |
| 2023-05-05 | $49.90 | $50.86 | $49.70 | $50.36 | $50.36 | 8,325,285 |
| 2023-05-04 | $49.13 | $49.75 | $48.05 | $48.24 | $48.24 | 7,220,125 |
| 2023-05-03 | $49.50 | $50.15 | $48.87 | $49.01 | $49.01 | 9,470,833 |
| 2023-05-02 | $52.14 | $52.39 | $49.96 | $50.71 | $50.71 | 9,588,113 |
| 2023-05-01 | $52.69 | $53.74 | $52.53 | $53.24 | $53.24 | 5,921,734 |
| 2023-04-28 | $52.12 | $54.03 | $51.94 | $53.43 | $53.43 | 7,666,415 |
| 2023-04-27 | $52.51 | $52.68 | $51.40 | $52.25 | $52.25 | 6,360,449 |
| 2023-04-26 | $52.72 | $53.33 | $51.54 | $52.20 | $52.20 | 6,947,196 |
| 2023-04-25 | $53.60 | $53.76 | $52.65 | $53.21 | $53.21 | 6,242,652 |
| 2023-04-24 | $53.53 | $54.84 | $53.39 | $54.47 | $54.47 | 5,473,355 |
| 2023-04-21 | $54.17 | $54.17 | $53.24 | $53.63 | $53.63 | 5,510,398 |
| 2023-04-20 | $53.79 | $54.15 | $53.47 | $54.02 | $54.02 | 6,705,658 |
| 2023-04-19 | $54.18 | $54.96 | $53.95 | $54.85 | $54.85 | 5,112,343 |
| 2023-04-18 | $54.90 | $55.46 | $54.49 | $55.22 | $55.22 | 5,329,726 |
| 2023-04-17 | $55.59 | $56.19 | $55.08 | $55.30 | $55.30 | 6,124,405 |
| 2023-04-14 | $55.26 | $56.06 | $55.10 | $55.70 | $55.70 | 5,969,343 |
| 2023-04-13 | $54.40 | $55.49 | $54.39 | $55.22 | $55.22 | 6,567,524 |
| 2023-04-12 | $54.53 | $55.25 | $54.26 | $54.54 | $54.54 | 7,277,163 |
| 2023-04-11 | $53.76 | $54.81 | $53.48 | $54.30 | $54.30 | 6,427,267 |
| 2023-04-10 | $53.10 | $54.53 | $53.10 | $53.39 | $53.39 | 6,996,916 |
| 2023-04-06 | $53.23 | $53.53 | $52.72 | $52.91 | $52.91 | 6,239,534 |
| 2023-04-05 | $52.80 | $53.59 | $52.10 | $53.53 | $53.53 | 8,297,227 |
| 2023-04-04 | $53.30 | $53.52 | $51.50 | $52.74 | $52.74 | 10,252,656 |
| 2023-04-03 | $53.41 | $54.66 | $52.90 | $53.31 | $53.31 | 18,907,016 |
| 2023-03-31 | $50.33 | $50.85 | $50.12 | $50.61 | $50.61 | 7,652,511 |
| 2023-03-30 | $50.55 | $50.66 | $49.63 | $49.85 | $49.85 | 6,603,029 |
| 2023-03-29 | $49.47 | $49.92 | $49.25 | $49.79 | $49.79 | 8,150,408 |
| 2023-03-28 | $47.72 | $49.22 | $47.68 | $48.57 | $48.57 | 7,671,145 |
| 2023-03-27 | $47.40 | $48.41 | $46.58 | $48.08 | $48.08 | 7,759,554 |
| 2023-03-24 | $45.45 | $46.99 | $45.44 | $46.57 | $46.57 | 8,731,451 |
| 2023-03-23 | $48.13 | $48.61 | $46.23 | $46.72 | $46.72 | 8,905,813 |
| 2023-03-22 | $49.19 | $49.54 | $47.69 | $47.76 | $47.76 | 8,633,194 |
| 2023-03-21 | $48.04 | $49.51 | $47.88 | $49.06 | $49.06 | 11,184,699 |
| 2023-03-20 | $46.00 | $47.32 | $45.98 | $47.00 | $47.00 | 8,906,614 |
| 2023-03-17 | $46.31 | $46.45 | $45.04 | $46.15 | $46.15 | 28,300,456 |
| 2023-03-16 | $44.41 | $46.35 | $44.03 | $46.27 | $46.27 | 14,265,567 |
| 2023-03-15 | $47.09 | $47.27 | $44.37 | $45.12 | $45.12 | 23,274,164 |
| 2023-03-14 | $49.01 | $50.84 | $48.31 | $49.22 | $49.22 | 12,442,470 |
| 2023-03-13 | $50.00 | $51.07 | $49.02 | $49.98 | $49.09 | 15,449,727 |
| 2023-03-10 | $52.85 | $53.67 | $51.34 | $51.76 | $50.84 | 12,351,121 |
| 2023-03-09 | $54.82 | $55.37 | $52.85 | $52.98 | $52.04 | 9,275,201 |
| 2023-03-08 | $54.69 | $55.58 | $54.01 | $54.50 | $53.53 | 8,379,129 |
| 2023-03-07 | $56.11 | $56.34 | $54.76 | $55.03 | $54.05 | 9,492,546 |
| 2023-03-06 | $56.16 | $56.80 | $55.87 | $56.49 | $55.49 | 8,926,267 |
| 2023-03-03 | $54.91 | $57.13 | $54.78 | $56.67 | $56.67 | 10,997,779 |
| 2023-03-02 | $54.25 | $56.00 | $54.20 | $55.70 | $55.70 | 8,666,721 |
| 2023-03-01 | $53.82 | $55.05 | $53.56 | $54.74 | $54.74 | 9,308,078 |
| 2023-02-28 | $54.97 | $55.13 | $53.88 | $53.92 | $53.92 | 10,887,290 |
| 2023-02-27 | $55.12 | $55.27 | $54.26 | $54.52 | $54.52 | 9,624,194 |
| 2023-02-24 | $54.42 | $55.19 | $53.90 | $55.00 | $55.00 | 10,030,081 |
| 2023-02-23 | $54.40 | $55.27 | $53.80 | $55.00 | $55.00 | 11,919,438 |
| 2023-02-22 | $53.71 | $54.35 | $52.56 | $53.59 | $53.59 | 13,144,356 |
| 2023-02-21 | $53.68 | $54.09 | $53.19 | $53.73 | $53.73 | 11,378,827 |
| 2023-02-17 | $54.80 | $54.80 | $52.45 | $53.33 | $53.33 | 25,514,589 |
| 2023-02-16 | $57.01 | $57.42 | $55.68 | $55.72 | $55.72 | 17,678,661 |
| 2023-02-15 | $58.85 | $59.17 | $55.40 | $57.23 | $57.23 | 52,451,715 |
| 2023-02-14 | $62.92 | $64.40 | $62.54 | $63.94 | $63.94 | 8,775,617 |
| 2023-02-13 | $62.96 | $64.11 | $62.40 | $63.56 | $63.56 | 7,606,834 |
| 2023-02-10 | $61.37 | $63.69 | $61.22 | $63.54 | $63.54 | 8,727,505 |
| 2023-02-09 | $61.27 | $61.51 | $60.16 | $60.30 | $60.30 | 5,685,323 |
| 2023-02-08 | $62.30 | $62.80 | $60.90 | $61.33 | $61.33 | 7,848,736 |
| 2023-02-07 | $60.72 | $62.33 | $59.86 | $62.21 | $62.21 | 8,170,789 |
| 2023-02-06 | $60.61 | $61.32 | $59.31 | $60.14 | $60.14 | 7,394,882 |
| 2023-02-03 | $61.00 | $62.54 | $60.77 | $60.85 | $60.85 | 6,564,084 |
| 2023-02-02 | $62.06 | $62.06 | $60.00 | $60.95 | $60.95 | 8,770,255 |
| 2023-02-01 | $62.56 | $62.80 | $60.74 | $61.89 | $61.89 | 9,653,361 |
| 2023-01-31 | $62.40 | $63.74 | $61.96 | $63.24 | $63.24 | 7,472,273 |
| 2023-01-30 | $64.60 | $64.94 | $62.29 | $62.34 | $62.34 | 8,003,892 |
| 2023-01-27 | $65.72 | $66.96 | $65.25 | $65.27 | $65.27 | 7,201,432 |
| 2023-01-26 | $65.13 | $65.73 | $63.69 | $65.72 | $65.72 | 6,346,714 |
| 2023-01-25 | $63.40 | $64.18 | $62.41 | $64.17 | $64.17 | 5,834,717 |
| 2023-01-24 | $65.75 | $66.12 | $63.81 | $63.97 | $63.97 | 7,043,504 |
| 2023-01-23 | $65.33 | $66.26 | $65.04 | $65.76 | $65.76 | 6,246,101 |
| 2023-01-20 | $64.31 | $64.95 | $63.39 | $64.75 | $64.75 | 7,093,792 |
| 2023-01-19 | $62.18 | $64.20 | $62.04 | $64.08 | $64.08 | 7,312,935 |
| 2023-01-18 | $64.04 | $65.41 | $62.59 | $62.62 | $62.62 | 8,349,637 |
| 2023-01-17 | $63.77 | $64.39 | $63.19 | $63.49 | $63.49 | 5,383,876 |
| 2023-01-13 | $63.91 | $64.15 | $62.88 | $63.59 | $63.59 | 5,474,122 |
| 2023-01-12 | $63.44 | $64.78 | $63.27 | $64.03 | $64.03 | 7,232,049 |
| 2023-01-11 | $63.94 | $64.11 | $62.26 | $62.85 | $62.85 | 7,557,065 |
| 2023-01-10 | $62.80 | $63.16 | $61.47 | $63.13 | $63.13 | 5,909,275 |
| 2023-01-09 | $62.69 | $63.49 | $61.94 | $62.20 | $62.20 | 7,567,909 |
| 2023-01-06 | $61.17 | $62.26 | $60.80 | $61.23 | $61.23 | 7,332,509 |
| 2023-01-05 | $58.86 | $60.50 | $58.57 | $60.17 | $60.17 | 8,812,137 |
| 2023-01-04 | $56.88 | $59.26 | $56.41 | $58.90 | $58.90 | 9,690,884 |
| 2023-01-03 | $60.73 | $61.26 | $57.22 | $58.12 | $58.12 | 10,613,235 |
| 2022-12-30 | $60.95 | $61.57 | $60.52 | $61.51 | $61.51 | 6,690,935 |
| 2022-12-29 | $60.35 | $61.53 | $60.14 | $61.04 | $61.04 | 6,355,936 |
| 2022-12-28 | $62.85 | $62.87 | $60.64 | $60.89 | $60.89 | 6,524,419 |
| 2022-12-27 | $63.02 | $63.63 | $62.63 | $63.24 | $63.24 | 6,771,927 |
| 2022-12-23 | $60.93 | $62.52 | $60.44 | $62.51 | $62.51 | 6,099,589 |
| 2022-12-22 | $61.56 | $61.76 | $58.59 | $60.11 | $60.11 | 8,071,990 |
| 2022-12-21 | $60.88 | $61.90 | $60.22 | $61.76 | $61.76 | 7,992,842 |
| 2022-12-20 | $58.95 | $59.90 | $58.56 | $59.36 | $59.36 | 7,606,352 |
| 2022-12-19 | $60.45 | $60.92 | $58.72 | $59.26 | $59.26 | 7,011,733 |
| 2022-12-16 | $60.00 | $60.76 | $59.06 | $60.08 | $60.08 | 14,377,247 |
| 2022-12-15 | $61.13 | $61.77 | $60.26 | $61.58 | $61.58 | 7,981,148 |
| 2022-12-14 | $62.63 | $63.09 | $60.83 | $61.92 | $61.92 | 9,062,700 |
| 2022-12-13 | $62.64 | $63.09 | $61.00 | $61.98 | $61.98 | 10,915,122 |
| 2022-12-12 | $59.99 | $61.49 | $59.57 | $61.08 | $61.08 | 10,636,045 |
| 2022-12-09 | $61.95 | $62.38 | $59.54 | $59.62 | $59.62 | 13,152,809 |
| 2022-12-08 | $65.90 | $66.38 | $63.05 | $63.50 | $62.09 | 13,385,436 |
| 2022-12-07 | $64.57 | $65.46 | $63.40 | $64.25 | $64.25 | 10,444,872 |
| 2022-12-06 | $66.00 | $67.26 | $63.64 | $64.13 | $64.13 | 10,278,478 |
| 2022-12-05 | $69.75 | $70.42 | $65.85 | $66.55 | $66.55 | 11,218,086 |
| 2022-12-02 | $68.00 | $69.48 | $68.00 | $68.46 | $68.46 | 8,250,505 |
| 2022-12-01 | $69.55 | $70.13 | $68.14 | $68.28 | $68.28 | 7,640,276 |
| 2022-11-30 | $68.70 | $68.88 | $66.91 | $68.52 | $68.52 | 13,250,778 |
| 2022-11-29 | $67.70 | $68.16 | $66.53 | $67.50 | $67.50 | 10,032,116 |
| 2022-11-28 | $66.04 | $67.85 | $65.18 | $66.53 | $66.53 | 9,720,541 |
| 2022-11-25 | $68.45 | $69.10 | $67.96 | $68.35 | $68.35 | 3,520,469 |
| 2022-11-23 | $67.50 | $68.33 | $66.71 | $67.80 | $67.80 | 9,888,760 |
| 2022-11-22 | $68.13 | $70.43 | $67.58 | $68.57 | $68.57 | 14,037,137 |
| 2022-11-21 | $67.60 | $68.05 | $65.02 | $67.19 | $67.19 | 15,267,252 |
| 2022-11-18 | $69.02 | $69.84 | $67.60 | $69.62 | $69.62 | 10,216,627 |
| 2022-11-17 | $70.00 | $71.02 | $68.56 | $70.99 | $70.99 | 8,337,754 |
| 2022-11-16 | $72.19 | $73.04 | $70.93 | $71.34 | $71.34 | 8,881,375 |
| 2022-11-15 | $72.25 | $73.98 | $71.42 | $73.62 | $73.62 | 8,500,591 |
| 2022-11-14 | $71.35 | $72.93 | $71.13 | $71.50 | $71.50 | 6,600,634 |
| 2022-11-11 | $70.45 | $72.99 | $70.27 | $71.80 | $71.80 | 9,500,397 |
| 2022-11-10 | $68.55 | $69.72 | $66.84 | $68.98 | $68.98 | 8,089,841 |
| 2022-11-09 | $70.48 | $70.74 | $66.72 | $66.76 | $66.76 | 9,463,380 |
| 2022-11-08 | $72.19 | $72.49 | $70.39 | $71.99 | $71.99 | 8,450,293 |
| 2022-11-07 | $71.74 | $72.89 | $70.47 | $72.04 | $72.04 | 9,347,048 |
| 2022-11-04 | $72.91 | $74.26 | $70.18 | $71.48 | $71.48 | 14,218,449 |
| 2022-11-03 | $67.58 | $71.29 | $66.55 | $70.73 | $70.73 | 18,048,619 |
| 2022-11-02 | $75.45 | $75.46 | $66.60 | $67.44 | $67.44 | 36,589,414 |
| 2022-11-01 | $78.69 | $78.77 | $76.84 | $77.30 | $77.30 | 10,730,332 |
| 2022-10-31 | $75.04 | $78.27 | $74.76 | $77.35 | $77.35 | 8,429,591 |
| 2022-10-28 | $77.58 | $78.02 | $73.86 | $76.01 | $76.01 | 7,861,234 |
| 2022-10-27 | $78.50 | $78.82 | $76.34 | $76.56 | $76.56 | 7,410,869 |
| 2022-10-26 | $75.87 | $78.08 | $75.87 | $76.92 | $76.92 | 7,815,217 |
| 2022-10-25 | $74.84 | $75.78 | $73.97 | $75.51 | $75.51 | 6,541,039 |
| 2022-10-24 | $74.55 | $75.87 | $73.95 | $75.24 | $75.24 | 8,530,879 |
| 2022-10-21 | $72.48 | $74.38 | $71.93 | $74.29 | $74.29 | 11,214,812 |
| 2022-10-20 | $72.93 | $73.35 | $71.18 | $71.68 | $71.68 | 7,703,954 |
| 2022-10-19 | $70.11 | $72.42 | $69.69 | $71.94 | $71.94 | 8,977,728 |
| 2022-10-18 | $70.75 | $71.18 | $68.42 | $69.77 | $69.77 | 7,943,293 |
| 2022-10-17 | $69.41 | $70.29 | $68.62 | $69.80 | $69.80 | 7,969,404 |
| 2022-10-14 | $71.21 | $72.72 | $67.96 | $68.02 | $68.02 | 9,102,897 |
| 2022-10-13 | $68.08 | $73.07 | $68.02 | $72.25 | $72.25 | 10,697,104 |
| 2022-10-12 | $68.05 | $70.13 | $67.14 | $69.40 | $69.40 | 7,419,819 |
| 2022-10-11 | $68.67 | $70.59 | $67.89 | $68.57 | $68.57 | 11,718,890 |
| 2022-10-10 | $71.89 | $73.46 | $69.91 | $70.35 | $70.35 | 9,796,536 |
| 2022-10-07 | $72.50 | $73.87 | $71.18 | $72.04 | $72.04 | 12,020,896 |
| 2022-10-06 | $70.13 | $72.57 | $70.11 | $72.24 | $72.24 | 11,199,516 |
| 2022-10-05 | $69.00 | $71.51 | $67.91 | $70.88 | $70.88 | 15,689,536 |
| 2022-10-04 | $67.07 | $69.09 | $66.62 | $69.07 | $69.07 | 14,620,667 |
| 2022-10-03 | $63.30 | $65.89 | $62.92 | $65.33 | $65.33 | 13,020,192 |
| 2022-09-30 | $60.96 | $61.65 | $59.41 | $60.13 | $60.13 | 9,686,646 |
| 2022-09-29 | $59.15 | $61.45 | $58.22 | $60.97 | $60.97 | 12,286,885 |
| 2022-09-28 | $56.75 | $60.19 | $56.28 | $60.05 | $60.05 | 11,734,476 |
| 2022-09-27 | $56.37 | $57.23 | $55.33 | $56.17 | $56.17 | 10,695,510 |
| 2022-09-26 | $57.35 | $58.16 | $55.16 | $55.18 | $55.18 | 13,363,806 |
| 2022-09-23 | $60.24 | $60.25 | $56.80 | $57.69 | $57.69 | 17,563,220 |
| 2022-09-22 | $65.86 | $66.10 | $63.05 | $63.12 | $63.12 | 8,813,409 |
| 2022-09-21 | $66.85 | $66.94 | $64.44 | $64.48 | $64.48 | 9,389,337 |
| 2022-09-20 | $65.35 | $65.61 | $63.84 | $65.12 | $65.12 | 7,976,772 |
| 2022-09-19 | $64.32 | $66.77 | $64.22 | $65.90 | $65.90 | 10,530,225 |
| 2022-09-16 | $68.75 | $68.97 | $65.42 | $66.82 | $66.82 | 30,970,288 |
| 2022-09-15 | $70.19 | $70.92 | $69.25 | $69.48 | $69.48 | 11,230,278 |
| 2022-09-14 | $70.41 | $73.29 | $70.34 | $72.17 | $72.17 | 12,215,592 |
| 2022-09-13 | $70.40 | $71.44 | $68.57 | $69.07 | $69.07 | 11,480,392 |
| 2022-09-12 | $69.66 | $71.57 | $69.25 | $71.19 | $71.19 | 11,044,588 |
| 2022-09-09 | $68.53 | $68.95 | $67.55 | $68.51 | $68.51 | 8,982,153 |
| 2022-09-08 | $68.88 | $69.63 | $67.97 | $68.91 | $67.39 | 11,289,106 |
| 2022-09-07 | $67.41 | $69.17 | $66.19 | $68.36 | $66.85 | 10,785,179 |
| 2022-09-06 | $71.22 | $71.58 | $68.94 | $69.54 | $68.00 | 12,414,328 |
| 2022-09-02 | $70.62 | $71.24 | $69.26 | $70.34 | $68.78 | 10,099,959 |
| 2022-09-01 | $68.52 | $68.93 | $66.52 | $68.16 | $66.65 | 13,493,927 |
| 2022-08-31 | $69.34 | $72.48 | $68.53 | $70.62 | $69.06 | 11,430,547 |
| 2022-08-30 | $72.57 | $72.82 | $70.26 | $71.08 | $69.51 | 11,606,429 |
| 2022-08-29 | $72.41 | $75.27 | $72.04 | $74.14 | $72.50 | 11,844,904 |
| 2022-08-26 | $74.00 | $74.87 | $72.58 | $72.77 | $71.16 | 10,589,330 |
| 2022-08-25 | $73.51 | $73.84 | $72.29 | $73.72 | $72.09 | 11,149,693 |
| 2022-08-24 | $71.42 | $72.76 | $70.95 | $72.45 | $70.85 | 12,851,703 |
| 2022-08-23 | $70.00 | $72.46 | $69.87 | $70.88 | $69.31 | 15,997,349 |
| 2022-08-22 | $67.38 | $68.69 | $65.51 | $68.42 | $66.91 | 12,662,221 |
| 2022-08-19 | $67.78 | $69.90 | $67.36 | $68.51 | $66.99 | 13,972,788 |
| 2022-08-18 | $65.04 | $67.98 | $65.00 | $67.92 | $66.42 | 12,516,345 |
| 2022-08-17 | $63.71 | $65.23 | $63.16 | $64.14 | $62.72 | 8,144,506 |
| 2022-08-16 | $64.47 | $65.46 | $62.52 | $63.58 | $62.17 | 9,355,764 |
| 2022-08-15 | $62.99 | $64.40 | $61.40 | $63.57 | $62.16 | 11,134,229 |
| 2022-08-12 | $64.12 | $65.80 | $63.68 | $65.55 | $64.10 | 8,712,036 |
| 2022-08-11 | $61.80 | $64.88 | $61.76 | $64.46 | $63.03 | 14,134,946 |
| 2022-08-10 | $59.50 | $60.53 | $57.93 | $60.05 | $58.72 | 8,669,179 |
| 2022-08-09 | $58.80 | $60.54 | $58.44 | $59.04 | $57.73 | 10,416,813 |
| 2022-08-08 | $56.54 | $57.90 | $56.24 | $57.52 | $56.25 | 8,482,918 |
| 2022-08-05 | $53.50 | $57.11 | $53.13 | $56.65 | $56.65 | 11,507,474 |
| 2022-08-04 | $56.50 | $56.60 | $54.34 | $54.49 | $54.49 | 15,371,434 |
| 2022-08-03 | $61.04 | $61.16 | $56.65 | $56.70 | $56.70 | 19,943,218 |
| 2022-08-02 | $61.32 | $62.20 | $58.92 | $60.63 | $60.63 | 15,073,719 |
| 2022-08-01 | $61.78 | $62.82 | $60.15 | $61.57 | $61.57 | 16,319,229 |
| 2022-07-29 | $61.69 | $63.13 | $61.08 | $62.85 | $62.85 | 11,209,360 |
| 2022-07-28 | $60.28 | $61.10 | $59.02 | $60.37 | $60.37 | 7,631,335 |
| 2022-07-27 | $57.40 | $59.95 | $57.00 | $59.58 | $59.58 | 9,145,942 |
| 2022-07-26 | $59.00 | $59.19 | $55.76 | $56.76 | $56.76 | 9,777,696 |
| 2022-07-25 | $56.02 | $58.06 | $55.27 | $57.97 | $57.97 | 8,473,165 |
| 2022-07-22 | $56.38 | $57.28 | $54.91 | $55.19 | $55.19 | 6,315,832 |
| 2022-07-21 | $55.80 | $56.26 | $54.19 | $56.20 | $56.20 | 8,150,354 |
| 2022-07-20 | $56.31 | $57.92 | $55.54 | $57.68 | $57.68 | 8,032,040 |
| 2022-07-19 | $54.26 | $57.40 | $54.09 | $57.21 | $57.21 | 10,525,583 |
| 2022-07-18 | $54.25 | $55.69 | $53.90 | $54.62 | $54.62 | 11,090,450 |
| 2022-07-15 | $52.80 | $52.96 | $51.37 | $52.71 | $52.71 | 8,048,541 |
| 2022-07-14 | $50.60 | $51.48 | $49.51 | $51.42 | $51.42 | 10,458,534 |
| 2022-07-13 | $51.30 | $54.14 | $51.25 | $52.59 | $52.59 | 8,522,683 |
| 2022-07-12 | $51.21 | $52.60 | $50.66 | $51.93 | $51.93 | 9,733,040 |
| 2022-07-11 | $54.22 | $55.02 | $52.26 | $53.32 | $53.32 | 8,952,603 |
| 2022-07-08 | $54.48 | $54.95 | $52.82 | $54.48 | $54.48 | 10,976,729 |
| 2022-07-07 | $52.80 | $54.25 | $52.37 | $53.67 | $53.67 | 12,692,926 |
| 2022-07-06 | $51.13 | $52.64 | $48.86 | $51.00 | $51.00 | 16,175,279 |
| 2022-07-05 | $53.42 | $53.71 | $50.49 | $51.89 | $51.89 | 14,855,216 |
| 2022-07-01 | $55.43 | $55.99 | $53.36 | $55.11 | $55.11 | 9,604,331 |
| 2022-06-30 | $54.70 | $56.72 | $54.04 | $55.11 | $55.11 | 11,854,983 |
| 2022-06-29 | $60.49 | $60.99 | $55.62 | $55.82 | $55.82 | 12,722,035 |
| 2022-06-28 | $59.18 | $60.49 | $58.05 | $59.46 | $59.46 | 18,570,178 |
| 2022-06-27 | $54.45 | $58.45 | $54.45 | $57.79 | $57.79 | 17,746,090 |
| 2022-06-24 | $55.91 | $56.51 | $53.49 | $53.77 | $53.77 | 34,714,066 |
| 2022-06-23 | $58.26 | $58.43 | $53.48 | $54.74 | $54.74 | 18,060,837 |
| 2022-06-22 | $56.32 | $58.53 | $55.66 | $57.55 | $57.55 | 13,933,489 |
| 2022-06-21 | $59.65 | $61.21 | $59.14 | $60.56 | $60.56 | 14,929,451 |
| 2022-06-17 | $62.69 | $62.98 | $56.55 | $58.02 | $58.02 | 32,304,365 |
| 2022-06-16 | $66.17 | $66.92 | $62.60 | $63.27 | $63.27 | 17,448,415 |
| 2022-06-15 | $70.59 | $71.21 | $67.53 | $68.46 | $68.46 | 11,457,160 |
| 2022-06-14 | $71.51 | $72.44 | $69.13 | $70.59 | $70.59 | 11,041,505 |
| 2022-06-13 | $70.27 | $71.48 | $67.21 | $69.24 | $69.24 | 15,218,684 |
| 2022-06-10 | $75.79 | $76.23 | $72.48 | $74.06 | $74.06 | 14,768,714 |
| 2022-06-09 | $78.05 | $79.40 | $77.28 | $77.85 | $76.54 | 13,728,037 |
| 2022-06-08 | $78.60 | $78.70 | $77.12 | $77.93 | $76.62 | 9,974,113 |
| 2022-06-07 | $76.74 | $78.21 | $76.26 | $78.04 | $76.72 | 10,469,455 |
| 2022-06-06 | $77.90 | $78.17 | $76.06 | $77.05 | $75.75 | 7,709,844 |
| 2022-06-03 | $76.50 | $77.35 | $76.08 | $77.02 | $75.72 | 7,106,799 |
| 2022-06-02 | $75.41 | $77.20 | $74.84 | $76.31 | $75.02 | 7,514,297 |
| 2022-06-01 | $76.36 | $77.60 | $75.02 | $76.48 | $75.19 | 9,911,799 |
| 2022-05-31 | $78.48 | $79.19 | $74.47 | $74.90 | $73.64 | 22,040,701 |
| 2022-05-27 | $73.59 | $75.83 | $73.11 | $75.80 | $74.52 | 9,335,511 |
| 2022-05-26 | $72.50 | $75.44 | $72.31 | $73.81 | $72.57 | 12,960,201 |
| 2022-05-25 | $70.22 | $72.19 | $70.00 | $71.94 | $70.73 | 8,740,538 |
| 2022-05-24 | $70.33 | $71.32 | $69.05 | $70.39 | $69.20 | 7,960,599 |
| 2022-05-23 | $70.85 | $71.56 | $69.84 | $71.06 | $69.86 | 9,610,286 |
| 2022-05-20 | $70.51 | $72.27 | $68.13 | $69.92 | $68.74 | 12,971,566 |
| 2022-05-19 | $67.82 | $71.37 | $67.50 | $69.51 | $68.34 | 10,460,689 |
| 2022-05-18 | $73.00 | $73.18 | $68.80 | $69.92 | $68.74 | 13,801,816 |
| 2022-05-17 | $72.50 | $72.83 | $71.52 | $72.58 | $71.36 | 10,782,315 |
| 2022-05-16 | $68.90 | $71.62 | $68.80 | $70.99 | $69.79 | 12,633,202 |
| 2022-05-13 | $66.00 | $69.33 | $65.96 | $68.70 | $67.54 | 13,287,737 |
| 2022-05-12 | $64.35 | $65.43 | $62.52 | $64.61 | $63.52 | 10,767,102 |
| 2022-05-11 | $65.42 | $68.27 | $64.42 | $64.68 | $63.59 | 12,610,034 |
| 2022-05-10 | $63.51 | $65.58 | $61.52 | $63.76 | $62.69 | 12,783,537 |
| 2022-05-09 | $67.34 | $67.60 | $61.90 | $62.02 | $60.97 | 18,682,423 |
| 2022-05-06 | $68.61 | $69.75 | $66.04 | $69.69 | $68.52 | 14,629,749 |
| 2022-05-05 | $68.74 | $68.87 | $65.10 | $67.15 | $66.02 | 13,010,386 |
| 2022-05-04 | $65.48 | $67.91 | $63.96 | $67.74 | $66.60 | 14,895,155 |
| 2022-05-03 | $60.90 | $64.47 | $59.37 | $64.28 | $63.20 | 22,056,318 |
| 2022-05-02 | $57.45 | $58.63 | $56.44 | $58.35 | $57.37 | 11,320,270 |
| 2022-04-29 | $60.11 | $60.79 | $57.82 | $58.17 | $57.19 | 7,834,580 |
| 2022-04-28 | $58.29 | $60.52 | $56.49 | $59.89 | $58.88 | 7,939,950 |
| 2022-04-27 | $56.83 | $58.88 | $55.64 | $58.07 | $57.09 | 8,167,964 |
| 2022-04-26 | $56.95 | $58.49 | $56.14 | $56.40 | $55.45 | 9,183,181 |
| 2022-04-25 | $55.99 | $56.45 | $53.12 | $56.18 | $55.23 | 13,608,369 |
| 2022-04-22 | $60.87 | $61.68 | $57.69 | $58.07 | $57.09 | 9,734,634 |
| 2022-04-21 | $65.00 | $65.45 | $60.86 | $61.15 | $60.12 | 10,699,211 |
| 2022-04-20 | $63.73 | $64.98 | $63.53 | $64.61 | $63.52 | 7,084,995 |
| 2022-04-19 | $63.24 | $64.43 | $62.60 | $63.00 | $61.94 | 8,155,951 |
| 2022-04-18 | $63.24 | $64.24 | $62.65 | $63.54 | $62.47 | 9,422,320 |
| 2022-04-14 | $63.26 | $64.05 | $62.53 | $62.56 | $61.51 | 8,616,796 |
| 2022-04-13 | $63.50 | $64.29 | $62.28 | $63.75 | $62.68 | 9,955,663 |
| 2022-04-12 | $61.45 | $63.42 | $61.44 | $62.26 | $61.21 | 9,418,949 |
| 2022-04-11 | $61.55 | $61.60 | $59.85 | $60.03 | $59.02 | 9,011,263 |
| 2022-04-08 | $60.34 | $62.54 | $60.21 | $62.37 | $61.32 | 10,115,120 |
| 2022-04-07 | $58.99 | $60.41 | $58.24 | $60.23 | $59.21 | 7,952,647 |
| 2022-04-06 | $59.30 | $59.57 | $57.41 | $58.34 | $57.36 | 9,135,994 |
| 2022-04-05 | $61.05 | $61.62 | $58.13 | $58.47 | $57.48 | 8,571,531 |
| 2022-04-04 | $61.33 | $62.11 | $59.72 | $60.85 | $59.82 | 8,393,077 |
| 2022-04-01 | $59.37 | $60.82 | $59.37 | $60.35 | $59.33 | 6,292,535 |
| 2022-03-31 | $60.08 | $61.53 | $59.12 | $59.13 | $58.13 | 11,344,391 |
| 2022-03-30 | $61.20 | $61.72 | $60.14 | $60.56 | $59.54 | 7,610,588 |
| 2022-03-29 | $58.55 | $60.56 | $57.66 | $60.51 | $59.49 | 10,398,526 |
| 2022-03-28 | $60.81 | $61.04 | $59.40 | $60.45 | $59.43 | 8,959,562 |
| 2022-03-25 | $61.00 | $62.88 | $60.89 | $62.50 | $61.45 | 8,532,730 |
| 2022-03-24 | $61.50 | $61.93 | $60.80 | $61.54 | $60.50 | 7,501,498 |
| 2022-03-23 | $62.43 | $63.26 | $60.95 | $61.67 | $60.63 | 11,290,699 |
| 2022-03-22 | $61.00 | $61.74 | $59.72 | $60.63 | $59.61 | 9,675,125 |
| 2022-03-21 | $59.98 | $62.22 | $59.51 | $61.44 | $60.40 | 16,955,808 |
| 2022-03-18 | $57.60 | $58.63 | $57.40 | $58.27 | $57.29 | 19,449,788 |
| 2022-03-17 | $54.26 | $57.90 | $53.87 | $57.52 | $56.55 | 14,621,248 |
| 2022-03-16 | $53.06 | $54.48 | $51.56 | $52.46 | $51.58 | 13,099,660 |
| 2022-03-15 | $50.48 | $53.88 | $50.20 | $53.01 | $52.12 | 17,372,891 |
| 2022-03-14 | $56.51 | $56.93 | $52.10 | $52.69 | $51.80 | 21,911,617 |
| 2022-03-11 | $58.28 | $59.81 | $58.20 | $58.64 | $57.65 | 10,834,414 |
| 2022-03-10 | $59.64 | $60.88 | $58.68 | $60.57 | $58.55 | 18,048,607 |
| 2022-03-09 | $57.80 | $59.64 | $56.01 | $58.94 | $56.97 | 17,694,675 |
| 2022-03-08 | $61.30 | $63.10 | $56.04 | $59.48 | $57.50 | 24,167,791 |
| 2022-03-07 | $60.50 | $62.79 | $58.28 | $59.89 | $57.89 | 21,979,569 |
| 2022-03-04 | $59.06 | $59.94 | $56.80 | $59.57 | $57.58 | 18,228,863 |
| 2022-03-03 | $57.95 | $59.33 | $57.13 | $58.85 | $56.89 | 11,719,043 |
| 2022-03-02 | $60.06 | $60.42 | $58.11 | $58.65 | $56.69 | 17,556,053 |
| 2022-03-01 | $60.00 | $60.74 | $57.73 | $59.25 | $57.27 | 19,146,462 |
| 2022-02-28 | $55.25 | $59.66 | $54.85 | $59.55 | $57.56 | 22,585,049 |
| 2022-02-25 | $53.34 | $55.22 | $52.78 | $55.20 | $53.36 | 12,605,621 |
| 2022-02-24 | $53.70 | $54.10 | $51.21 | $52.75 | $50.99 | 21,102,490 |
| 2022-02-23 | $53.36 | $54.78 | $52.89 | $53.55 | $51.76 | 12,372,076 |
| 2022-02-22 | $58.03 | $58.03 | $51.25 | $52.67 | $50.91 | 22,544,038 |
| 2022-02-18 | $54.25 | $55.21 | $53.67 | $54.78 | $52.95 | 11,707,632 |
| 2022-02-17 | $54.31 | $56.42 | $54.05 | $55.25 | $53.41 | 17,642,677 |
| 2022-02-16 | $52.22 | $55.70 | $52.07 | $53.85 | $52.05 | 20,745,198 |
| 2022-02-15 | $50.89 | $51.79 | $50.05 | $51.42 | $49.71 | 11,284,067 |
| 2022-02-14 | $53.83 | $53.86 | $51.52 | $52.26 | $50.52 | 11,934,443 |
| 2022-02-11 | $52.64 | $54.15 | $52.14 | $54.11 | $52.31 | 11,954,913 |
| 2022-02-10 | $51.73 | $53.95 | $51.73 | $52.22 | $50.48 | 9,753,239 |
| 2022-02-09 | $51.51 | $52.85 | $51.23 | $52.12 | $50.38 | 7,304,601 |
| 2022-02-08 | $52.40 | $52.59 | $50.55 | $51.19 | $49.48 | 9,751,884 |
| 2022-02-07 | $52.74 | $53.81 | $51.47 | $52.59 | $50.84 | 10,298,232 |
| 2022-02-04 | $53.85 | $55.44 | $52.68 | $52.87 | $51.11 | 12,759,310 |
| 2022-02-03 | $52.92 | $53.49 | $51.58 | $53.01 | $51.24 | 9,253,212 |
| 2022-02-02 | $52.12 | $53.43 | $51.42 | $53.24 | $51.46 | 9,387,486 |
| 2022-02-01 | $50.28 | $53.25 | $49.53 | $52.56 | $50.81 | 11,710,149 |
| 2022-01-31 | $51.43 | $51.51 | $49.64 | $50.57 | $48.88 | 11,896,453 |
| 2022-01-28 | $52.54 | $52.74 | $50.30 | $51.55 | $49.83 | 9,723,671 |
| 2022-01-27 | $53.15 | $54.26 | $50.60 | $51.74 | $50.01 | 13,647,553 |
| 2022-01-26 | $52.00 | $53.22 | $50.70 | $51.79 | $50.06 | 16,714,553 |
| 2022-01-25 | $48.02 | $51.84 | $46.92 | $51.26 | $49.55 | 18,435,576 |
| 2022-01-24 | $44.45 | $48.55 | $42.87 | $48.33 | $46.72 | 25,447,179 |
| 2022-01-21 | $47.15 | $47.31 | $45.04 | $46.12 | $44.58 | 17,268,118 |
| 2022-01-20 | $48.21 | $50.95 | $47.68 | $48.63 | $47.01 | 13,374,448 |
| 2022-01-19 | $50.77 | $51.00 | $48.92 | $48.93 | $47.30 | 11,536,783 |
| 2022-01-18 | $51.08 | $51.99 | $49.21 | $50.36 | $48.68 | 11,544,058 |
| 2022-01-14 | $49.75 | $51.45 | $49.74 | $50.39 | $48.71 | 12,865,163 |
| 2022-01-13 | $50.00 | $50.84 | $49.29 | $49.64 | $47.98 | 10,745,851 |
| 2022-01-12 | $50.64 | $51.16 | $49.57 | $49.90 | $48.24 | 13,828,012 |
| 2022-01-11 | $49.18 | $50.11 | $47.85 | $49.80 | $48.14 | 13,161,056 |
| 2022-01-10 | $48.27 | $48.76 | $46.78 | $48.50 | $46.88 | 9,846,154 |
| 2022-01-07 | $48.44 | $49.75 | $47.82 | $48.89 | $47.26 | 15,611,863 |
| 2022-01-06 | $48.44 | $48.99 | $47.00 | $48.37 | $46.76 | 14,529,453 |
| 2022-01-05 | $48.15 | $48.68 | $46.52 | $46.61 | $45.06 | 13,786,766 |
| 2022-01-04 | $46.27 | $47.97 | $46.12 | $47.66 | $46.07 | 15,536,402 |
| 2022-01-03 | $44.14 | $45.77 | $43.97 | $45.57 | $44.05 | 10,256,738 |
| 2021-12-31 | $43.50 | $44.31 | $43.31 | $44.05 | $42.58 | 4,841,674 |
| 2021-12-30 | $44.34 | $44.80 | $43.61 | $43.67 | $42.21 | 4,919,215 |
| 2021-12-29 | $44.26 | $45.09 | $43.93 | $44.20 | $42.73 | 7,497,772 |
| 2021-12-28 | $44.90 | $45.35 | $44.10 | $44.50 | $43.02 | 6,375,649 |
| 2021-12-27 | $41.93 | $44.75 | $41.31 | $44.61 | $43.12 | 8,188,050 |
| 2021-12-23 | $42.52 | $42.78 | $41.97 | $42.05 | $40.65 | 5,399,872 |
| 2021-12-22 | $41.31 | $42.90 | $40.70 | $42.29 | $40.88 | 7,569,792 |
| 2021-12-21 | $38.96 | $41.56 | $38.94 | $41.31 | $39.93 | 15,177,943 |
| 2021-12-20 | $36.38 | $38.38 | $35.55 | $38.26 | $36.98 | 20,487,429 |
| 2021-12-17 | $39.88 | $40.10 | $38.30 | $39.20 | $37.89 | 20,555,924 |
| 2021-12-16 | $40.35 | $41.55 | $40.04 | $40.36 | $39.01 | 10,233,974 |
| 2021-12-15 | $40.33 | $40.34 | $38.17 | $39.98 | $38.65 | 14,637,145 |
| 2021-12-14 | $40.40 | $41.08 | $39.89 | $40.34 | $38.99 | 11,249,699 |
| 2021-12-13 | $42.57 | $43.00 | $40.98 | $41.06 | $39.69 | 9,522,815 |
| 2021-12-10 | $42.98 | $43.52 | $41.51 | $43.42 | $41.97 | 8,017,455 |
| 2021-12-09 | $43.48 | $43.56 | $42.02 | $42.32 | $40.91 | 10,979,606 |
| 2021-12-08 | $45.33 | $45.55 | $44.52 | $44.91 | $42.57 | 8,233,282 |
| 2021-12-07 | $43.12 | $45.39 | $43.12 | $45.12 | $42.77 | 13,003,803 |
| 2021-12-06 | $42.35 | $43.18 | $41.35 | $42.36 | $40.15 | 8,408,001 |
| 2021-12-03 | $42.37 | $43.23 | $40.95 | $41.77 | $39.59 | 9,960,229 |
| 2021-12-02 | $40.28 | $41.86 | $39.07 | $41.59 | $39.42 | 13,679,347 |
| 2021-12-01 | $43.94 | $43.94 | $40.75 | $40.84 | $38.71 | 12,628,032 |
| 2021-11-30 | $42.79 | $43.86 | $41.52 | $42.06 | $39.87 | 18,070,042 |
| 2021-11-29 | $44.03 | $45.04 | $43.15 | $43.92 | $41.63 | 10,617,091 |
| 2021-11-26 | $42.01 | $42.86 | $39.91 | $42.70 | $40.47 | 15,887,505 |
| 2021-11-24 | $43.16 | $45.56 | $43.10 | $45.09 | $42.74 | 12,219,092 |
| 2021-11-23 | $42.22 | $43.69 | $42.22 | $43.44 | $41.17 | 11,163,991 |
| 2021-11-22 | $40.49 | $42.05 | $40.20 | $41.14 | $38.99 | 10,700,534 |
| 2021-11-19 | $41.86 | $42.18 | $40.41 | $40.60 | $38.48 | 14,553,027 |
| 2021-11-18 | $42.44 | $43.95 | $41.82 | $43.32 | $41.06 | 8,315,432 |
| 2021-11-17 | $42.98 | $43.99 | $42.05 | $42.29 | $40.08 | 7,821,659 |
| 2021-11-16 | $43.20 | $43.87 | $42.75 | $43.43 | $41.16 | 5,649,065 |
| 2021-11-15 | $42.55 | $43.76 | $41.67 | $43.18 | $40.93 | 8,705,803 |
| 2021-11-12 | $42.33 | $42.87 | $42.03 | $42.58 | $40.36 | 5,878,019 |
| 2021-11-11 | $42.59 | $43.32 | $42.58 | $42.72 | $40.49 | 6,521,094 |
| 2021-11-10 | $43.45 | $43.88 | $41.61 | $42.33 | $40.12 | 9,206,535 |
| 2021-11-09 | $44.12 | $44.40 | $42.62 | $43.99 | $41.70 | 7,048,818 |
| 2021-11-08 | $44.15 | $44.79 | $43.81 | $44.12 | $41.82 | 8,016,444 |
| 2021-11-05 | $43.09 | $43.67 | $42.32 | $43.58 | $41.31 | 8,681,719 |
| 2021-11-04 | $42.96 | $43.76 | $41.87 | $42.36 | $40.15 | 11,428,016 |
| 2021-11-03 | $42.59 | $44.03 | $41.48 | $41.97 | $39.78 | 15,035,578 |
| 2021-11-02 | $41.76 | $42.53 | $41.70 | $41.98 | $39.79 | 9,344,552 |
| 2021-11-01 | $41.03 | $42.40 | $40.83 | $41.99 | $39.80 | 13,246,025 |
| 2021-10-29 | $40.29 | $40.39 | $39.36 | $40.08 | $37.99 | 7,957,489 |
| 2021-10-28 | $39.52 | $40.54 | $39.49 | $40.50 | $38.39 | 5,849,198 |
| 2021-10-27 | $40.70 | $41.06 | $39.41 | $39.61 | $37.54 | 9,047,139 |
| 2021-10-26 | $40.92 | $41.74 | $40.75 | $41.51 | $39.34 | 6,662,953 |
| 2021-10-25 | $41.00 | $41.30 | $40.09 | $40.66 | $38.54 | 8,639,460 |
| 2021-10-22 | $39.95 | $40.46 | $39.36 | $40.44 | $38.33 | 7,334,534 |
| 2021-10-21 | $40.60 | $40.79 | $39.16 | $39.70 | $37.63 | 9,937,790 |
| 2021-10-20 | $39.83 | $41.03 | $39.52 | $40.91 | $38.78 | 10,565,069 |
| 2021-10-19 | $40.64 | $41.81 | $40.11 | $40.30 | $38.20 | 16,074,348 |
| 2021-10-18 | $40.67 | $41.98 | $39.88 | $40.52 | $38.41 | 11,777,256 |
| 2021-10-15 | $40.25 | $40.98 | $40.03 | $40.10 | $38.01 | 7,737,475 |
| 2021-10-14 | $39.77 | $39.94 | $39.02 | $39.78 | $37.71 | 7,630,875 |
| 2021-10-13 | $38.58 | $39.37 | $38.05 | $38.99 | $36.96 | 7,696,779 |
| 2021-10-12 | $39.46 | $40.23 | $38.76 | $39.25 | $37.20 | 9,319,268 |
| 2021-10-11 | $40.66 | $40.86 | $39.25 | $39.45 | $37.39 | 10,102,066 |
| 2021-10-08 | $39.00 | $39.97 | $38.82 | $39.86 | $37.78 | 10,952,775 |
| 2021-10-07 | $38.81 | $38.98 | $37.52 | $38.40 | $36.40 | 14,063,235 |
| 2021-10-06 | $39.02 | $39.78 | $38.04 | $38.68 | $36.66 | 16,983,627 |
| 2021-10-05 | $39.32 | $40.25 | $38.83 | $40.08 | $37.99 | 19,210,482 |
| 2021-10-04 | $37.50 | $39.40 | $37.44 | $38.76 | $36.74 | 19,176,257 |
| 2021-10-01 | $35.86 | $37.17 | $35.81 | $36.81 | $34.89 | 14,253,510 |
| 2021-09-30 | $35.50 | $35.91 | $34.91 | $35.51 | $33.66 | 15,489,453 |
| 2021-09-29 | $34.99 | $36.04 | $34.54 | $35.75 | $33.89 | 13,299,069 |
| 2021-09-28 | $35.53 | $35.97 | $34.86 | $35.13 | $33.30 | 15,516,927 |
| 2021-09-27 | $34.00 | $35.09 | $33.92 | $35.00 | $33.17 | 17,222,081 |
| 2021-09-24 | $32.40 | $33.34 | $32.26 | $33.09 | $31.36 | 10,329,366 |
| 2021-09-23 | $30.58 | $32.93 | $30.49 | $32.80 | $31.09 | 15,590,381 |
| 2021-09-22 | $29.23 | $30.84 | $29.21 | $30.44 | $28.85 | 15,922,237 |
| 2021-09-21 | $28.82 | $28.91 | $27.81 | $28.49 | $27.00 | 11,105,200 |
| 2021-09-20 | $28.43 | $28.83 | $27.40 | $28.18 | $26.71 | 14,190,300 |
| 2021-09-17 | $30.21 | $30.69 | $29.72 | $29.79 | $28.24 | 24,722,901 |
| 2021-09-16 | $30.20 | $30.58 | $29.71 | $30.31 | $28.73 | 10,065,441 |
| 2021-09-15 | $28.91 | $30.43 | $28.88 | $30.33 | $28.75 | 20,487,859 |
| 2021-09-14 | $29.13 | $29.29 | $27.87 | $28.27 | $26.80 | 9,044,128 |
| 2021-09-13 | $28.69 | $29.48 | $28.57 | $28.92 | $27.41 | 9,789,221 |
| 2021-09-10 | $28.70 | $29.03 | $28.02 | $28.07 | $26.61 | 6,582,658 |
| 2021-09-09 | $28.01 | $29.08 | $27.73 | $28.45 | $26.50 | 9,205,681 |
| 2021-09-08 | $29.25 | $29.62 | $28.03 | $28.23 | $26.30 | 8,874,027 |
| 2021-09-07 | $28.90 | $29.33 | $28.73 | $29.06 | $27.07 | 5,940,408 |
| 2021-09-03 | $29.21 | $29.80 | $29.00 | $29.17 | $27.17 | 7,306,165 |
| 2021-09-02 | $28.60 | $29.97 | $28.60 | $29.32 | $27.31 | 11,714,663 |
| 2021-09-01 | $29.40 | $29.59 | $27.67 | $28.24 | $26.31 | 20,558,964 |
| 2021-08-31 | $29.66 | $30.32 | $29.42 | $29.55 | $27.53 | 11,534,773 |
| 2021-08-30 | $30.39 | $30.55 | $29.57 | $29.78 | $27.74 | 7,964,381 |
| 2021-08-27 | $29.46 | $30.41 | $29.46 | $30.36 | $28.28 | 13,653,801 |
| 2021-08-26 | $29.00 | $29.59 | $28.69 | $29.09 | $27.10 | 11,960,295 |
| 2021-08-25 | $28.65 | $29.51 | $28.20 | $29.24 | $27.24 | 10,566,960 |
| 2021-08-24 | $27.73 | $28.61 | $27.55 | $28.53 | $26.58 | 10,505,502 |
| 2021-08-23 | $26.72 | $27.37 | $26.64 | $27.26 | $25.39 | 7,807,098 |
| 2021-08-20 | $24.96 | $25.78 | $24.79 | $25.70 | $23.94 | 8,944,399 |
| 2021-08-19 | $25.43 | $25.83 | $24.46 | $25.34 | $23.61 | 15,530,429 |
| 2021-08-18 | $27.02 | $27.41 | $26.09 | $26.14 | $24.35 | 7,773,713 |
| 2021-08-17 | $26.90 | $27.58 | $26.70 | $26.91 | $25.07 | 8,292,499 |
| 2021-08-16 | $27.49 | $27.55 | $26.87 | $27.17 | $25.31 | 8,977,455 |
| 2021-08-13 | $28.38 | $28.72 | $27.94 | $28.01 | $26.09 | 5,624,034 |
| 2021-08-12 | $28.05 | $28.53 | $27.66 | $28.47 | $26.52 | 7,315,477 |
| 2021-08-11 | $27.35 | $28.10 | $27.05 | $28.00 | $26.08 | 6,996,196 |
| 2021-08-10 | $26.86 | $27.73 | $26.81 | $27.65 | $25.76 | 8,156,392 |
| 2021-08-09 | $26.33 | $26.80 | $25.97 | $26.64 | $24.82 | 7,787,349 |
| 2021-08-06 | $27.04 | $27.46 | $26.67 | $27.01 | $25.16 | 7,952,535 |
| 2021-08-05 | $25.65 | $27.05 | $25.65 | $26.63 | $24.81 | 10,407,648 |
| 2021-08-04 | $25.35 | $26.01 | $24.82 | $25.29 | $23.56 | 12,758,755 |
| 2021-08-03 | $25.26 | $26.26 | $24.85 | $26.21 | $24.42 | 10,435,596 |
| 2021-08-02 | $25.91 | $26.76 | $25.28 | $25.49 | $23.75 | 8,739,178 |
| 2021-07-30 | $26.55 | $26.55 | $25.54 | $25.84 | $24.07 | 9,261,991 |
| 2021-07-29 | $26.95 | $27.04 | $26.41 | $26.63 | $24.81 | 5,989,331 |
| 2021-07-28 | $26.28 | $26.79 | $25.80 | $26.46 | $24.65 | 6,879,269 |
| 2021-07-27 | $26.27 | $26.52 | $25.72 | $25.94 | $24.17 | 8,499,652 |
| 2021-07-26 | $25.79 | $26.76 | $25.68 | $26.65 | $24.83 | 8,333,013 |
| 2021-07-23 | $26.05 | $26.07 | $25.18 | $25.62 | $23.87 | 7,984,507 |
| 2021-07-22 | $26.43 | $26.58 | $25.89 | $25.99 | $24.21 | 6,993,189 |
| 2021-07-21 | $25.84 | $26.71 | $25.71 | $26.34 | $24.54 | 9,063,805 |
| 2021-07-20 | $24.95 | $25.83 | $24.54 | $25.33 | $23.60 | 13,312,349 |
| 2021-07-19 | $24.59 | $25.23 | $24.05 | $24.93 | $23.22 | 16,836,915 |
| 2021-07-16 | $27.03 | $27.10 | $25.63 | $25.78 | $24.02 | 13,530,958 |
| 2021-07-15 | $26.90 | $27.59 | $26.52 | $26.65 | $24.83 | 13,428,852 |
| 2021-07-14 | $29.09 | $29.71 | $26.97 | $27.30 | $25.43 | 16,498,197 |
| 2021-07-13 | $28.49 | $29.18 | $28.32 | $28.97 | $26.99 | 9,897,442 |
| 2021-07-12 | $28.09 | $28.90 | $27.86 | $28.70 | $26.74 | 8,413,402 |
| 2021-07-09 | $28.10 | $28.74 | $27.60 | $28.65 | $26.69 | 8,812,193 |
| 2021-07-08 | $26.75 | $28.18 | $26.55 | $27.76 | $25.86 | 10,291,025 |
| 2021-07-07 | $28.19 | $28.61 | $27.02 | $27.53 | $25.65 | 13,731,970 |
| 2021-07-06 | $29.30 | $29.30 | $27.66 | $27.84 | $25.94 | 15,099,750 |
| 2021-07-02 | $29.86 | $29.97 | $29.19 | $29.23 | $27.23 | 9,168,764 |
| 2021-07-01 | $30.30 | $30.55 | $29.40 | $29.96 | $27.91 | 11,461,046 |
| 2021-06-30 | $28.43 | $29.28 | $28.39 | $29.19 | $27.19 | 10,819,442 |
| 2021-06-29 | $28.57 | $28.88 | $27.85 | $28.02 | $26.10 | 8,817,825 |
| 2021-06-28 | $29.60 | $29.68 | $28.07 | $28.41 | $26.47 | 12,320,626 |
| 2021-06-25 | $29.74 | $29.99 | $29.28 | $29.76 | $27.72 | 10,966,757 |
| 2021-06-24 | $29.11 | $29.76 | $28.64 | $29.74 | $27.71 | 9,092,922 |
| 2021-06-23 | $28.87 | $29.91 | $28.85 | $29.10 | $27.11 | 9,484,607 |
| 2021-06-22 | $28.40 | $28.70 | $27.86 | $28.54 | $26.59 | 7,999,336 |
| 2021-06-21 | $27.20 | $28.63 | $27.18 | $28.60 | $26.64 | 10,531,187 |
| 2021-06-18 | $26.85 | $27.44 | $26.67 | $26.75 | $24.92 | 16,743,639 |
| 2021-06-17 | $28.97 | $29.33 | $27.15 | $27.59 | $25.70 | 14,957,231 |
| 2021-06-16 | $29.27 | $29.56 | $28.53 | $29.06 | $27.07 | 9,335,508 |
| 2021-06-15 | $29.07 | $29.74 | $29.01 | $29.60 | $27.57 | 7,208,944 |
| 2021-06-14 | $29.62 | $29.95 | $28.76 | $28.98 | $27.00 | 7,983,167 |
| 2021-06-11 | $29.27 | $29.56 | $29.11 | $29.29 | $27.29 | 6,377,142 |
| 2021-06-10 | $30.56 | $30.63 | $29.05 | $29.39 | $27.06 | 11,263,722 |
| 2021-06-09 | $30.93 | $31.18 | $29.79 | $29.93 | $27.56 | 9,713,081 |
| 2021-06-08 | $30.49 | $31.12 | $30.11 | $30.85 | $28.41 | 9,744,860 |
| 2021-06-07 | $31.51 | $31.99 | $30.66 | $30.92 | $28.47 | 9,893,697 |
| 2021-06-04 | $31.47 | $31.81 | $30.70 | $31.66 | $29.16 | 9,923,301 |
| 2021-06-03 | $30.43 | $31.30 | $30.23 | $31.17 | $28.70 | 10,345,029 |
| 2021-06-02 | $30.34 | $31.39 | $29.72 | $30.80 | $28.36 | 16,381,902 |
| 2021-06-01 | $28.84 | $30.34 | $28.58 | $30.20 | $27.81 | 37,271,812 |
| 2021-05-28 | $26.83 | $26.91 | $26.28 | $26.56 | $24.46 | 6,135,409 |
| 2021-05-27 | $26.59 | $26.93 | $26.25 | $26.65 | $24.54 | 14,805,102 |
| 2021-05-26 | $25.84 | $26.49 | $25.64 | $26.41 | $24.32 | 8,220,125 |
| 2021-05-25 | $25.93 | $26.39 | $25.69 | $25.80 | $23.76 | 13,301,396 |
| 2021-05-24 | $25.87 | $26.08 | $25.25 | $25.95 | $23.90 | 9,454,722 |
| 2021-05-21 | $25.48 | $25.99 | $25.32 | $25.35 | $23.34 | 8,636,067 |
| 2021-05-20 | $25.17 | $25.40 | $24.56 | $25.26 | $23.26 | 7,717,509 |
| 2021-05-19 | $25.45 | $25.62 | $24.58 | $25.28 | $23.28 | 13,867,323 |
| 2021-05-18 | $27.36 | $27.44 | $26.21 | $26.24 | $24.16 | 13,291,291 |
| 2021-05-17 | $26.10 | $27.35 | $26.06 | $27.19 | $25.04 | 12,044,409 |
| 2021-05-14 | $25.24 | $26.40 | $25.24 | $26.38 | $24.29 | 10,102,372 |
| 2021-05-13 | $25.07 | $25.69 | $24.27 | $24.75 | $22.79 | 10,783,509 |
| 2021-05-12 | $25.85 | $27.02 | $25.29 | $25.58 | $23.24 | 14,191,001 |
| 2021-05-11 | $25.22 | $25.89 | $24.72 | $25.74 | $23.38 | 10,516,829 |
| 2021-05-10 | $26.45 | $27.32 | $25.99 | $26.01 | $23.63 | 13,095,305 |
| 2021-05-07 | $24.86 | $26.58 | $24.71 | $26.22 | $23.82 | 13,226,768 |
| 2021-05-06 | $25.14 | $25.30 | $24.43 | $25.27 | $22.96 | 11,220,893 |
| 2021-05-05 | $24.04 | $25.65 | $23.67 | $25.23 | $22.92 | 22,502,600 |
| 2021-05-04 | $23.74 | $24.09 | $23.02 | $23.45 | $21.30 | 10,921,306 |
| 2021-05-03 | $23.69 | $23.81 | $23.16 | $23.62 | $21.46 | 10,247,472 |
| 2021-04-30 | $23.61 | $24.21 | $23.33 | $23.38 | $21.24 | 8,597,715 |
| 2021-04-29 | $24.40 | $24.85 | $23.70 | $24.07 | $21.87 | 11,527,990 |
| 2021-04-28 | $22.64 | $24.20 | $22.47 | $24.03 | $21.83 | 15,830,714 |
| 2021-04-27 | $21.95 | $22.29 | $21.60 | $22.14 | $20.11 | 7,321,456 |
| 2021-04-26 | $21.38 | $22.04 | $21.30 | $21.87 | $19.87 | 7,863,367 |
| 2021-04-23 | $21.17 | $21.56 | $20.88 | $21.44 | $19.48 | 5,023,260 |
| 2021-04-22 | $21.26 | $21.34 | $20.79 | $21.00 | $19.08 | 6,503,717 |
| 2021-04-21 | $20.14 | $21.38 | $20.14 | $21.17 | $19.23 | 7,001,206 |
| 2021-04-20 | $21.84 | $21.90 | $20.44 | $20.97 | $19.05 | 13,799,116 |
| 2021-04-19 | $21.94 | $22.49 | $21.63 | $22.03 | $20.01 | 8,624,901 |
| 2021-04-16 | $22.51 | $22.56 | $21.68 | $21.88 | $19.88 | 6,568,509 |
| 2021-04-15 | $22.62 | $22.62 | $22.02 | $22.37 | $20.32 | 6,988,419 |
| 2021-04-14 | $21.94 | $23.15 | $21.91 | $22.49 | $20.43 | 11,993,182 |
| 2021-04-13 | $21.84 | $21.97 | $21.46 | $21.69 | $19.70 | 7,356,633 |
| 2021-04-12 | $22.35 | $22.60 | $21.77 | $21.88 | $19.88 | 7,475,509 |
| 2021-04-09 | $22.31 | $22.66 | $21.90 | $22.04 | $20.02 | 6,826,615 |
| 2021-04-08 | $22.22 | $22.39 | $21.77 | $22.34 | $20.29 | 7,749,200 |
| 2021-04-07 | $22.82 | $22.95 | $22.41 | $22.52 | $20.46 | 7,821,358 |
| 2021-04-06 | $22.76 | $23.52 | $22.57 | $22.78 | $20.69 | 12,527,813 |
| 2021-04-05 | $23.41 | $23.44 | $22.35 | $22.46 | $20.40 | 11,309,052 |
| 2021-04-01 | $22.18 | $23.55 | $22.08 | $23.50 | $21.35 | 14,127,471 |
| 2021-03-31 | $22.00 | $22.03 | $21.45 | $21.85 | $19.85 | 9,276,051 |
| 2021-03-30 | $21.51 | $22.11 | $21.18 | $22.00 | $19.99 | 8,036,157 |
| 2021-03-29 | $22.56 | $22.85 | $21.55 | $21.85 | $19.85 | 10,882,129 |
| 2021-03-26 | $22.97 | $23.18 | $22.11 | $22.74 | $20.66 | 11,916,266 |
| 2021-03-25 | $21.68 | $22.44 | $21.19 | $22.35 | $20.30 | 9,282,934 |
| 2021-03-24 | $22.32 | $23.12 | $22.30 | $22.34 | $20.29 | 11,052,333 |
| 2021-03-23 | $21.70 | $22.44 | $21.45 | $21.74 | $19.75 | 13,197,930 |
| 2021-03-22 | $22.58 | $22.64 | $22.10 | $22.33 | $20.28 | 11,954,238 |
| 2021-03-19 | $22.40 | $22.97 | $22.12 | $22.70 | $20.62 | 18,103,687 |
| 2021-03-18 | $23.55 | $23.66 | $21.98 | $22.36 | $20.31 | 17,018,564 |
| 2021-03-17 | $23.40 | $23.91 | $23.01 | $23.68 | $21.51 | 11,863,688 |
| 2021-03-16 | $24.03 | $24.27 | $23.36 | $23.51 | $21.36 | 9,902,649 |
| 2021-03-15 | $24.23 | $24.76 | $23.66 | $24.61 | $22.36 | 10,402,729 |
| 2021-03-12 | $24.58 | $24.75 | $24.09 | $24.25 | $22.03 | 9,798,672 |
| 2021-03-11 | $24.20 | $24.94 | $24.11 | $24.64 | $22.11 | 13,936,636 |
| 2021-03-10 | $23.79 | $24.19 | $23.24 | $23.90 | $21.45 | 16,969,663 |
| 2021-03-09 | $24.61 | $24.86 | $23.69 | $23.83 | $21.38 | 11,746,010 |
| 2021-03-08 | $25.75 | $25.97 | $24.21 | $24.57 | $22.05 | 22,490,319 |
| 2021-03-05 | $24.52 | $26.13 | $24.03 | $25.61 | $22.98 | 25,108,239 |
| 2021-03-04 | $22.93 | $24.14 | $22.40 | $23.62 | $21.19 | 19,432,590 |
| 2021-03-03 | $22.74 | $23.50 | $22.67 | $22.69 | $20.36 | 13,706,139 |
| 2021-03-02 | $22.49 | $23.18 | $22.30 | $22.48 | $20.17 | 10,516,975 |
| 2021-03-01 | $22.05 | $22.62 | $21.85 | $22.40 | $20.10 | 11,830,955 |
| 2021-02-26 | $21.02 | $21.77 | $20.36 | $21.54 | $19.33 | 16,240,644 |
| 2021-02-25 | $22.39 | $22.66 | $21.23 | $21.35 | $19.16 | 17,177,144 |
| 2021-02-24 | $21.70 | $22.45 | $21.32 | $22.27 | $19.98 | 15,609,181 |
| 2021-02-23 | $21.39 | $21.75 | $19.61 | $21.59 | $19.37 | 17,987,015 |
| 2021-02-22 | $21.07 | $22.50 | $20.88 | $21.25 | $19.07 | 19,577,799 |
| 2021-02-19 | $20.63 | $20.91 | $20.38 | $20.83 | $18.69 | 9,343,799 |
| 2021-02-18 | $21.52 | $21.68 | $20.50 | $20.54 | $18.43 | 10,719,848 |
| 2021-02-17 | $20.65 | $21.98 | $20.40 | $21.73 | $19.50 | 13,083,126 |
| 2021-02-16 | $20.59 | $21.12 | $20.36 | $20.87 | $18.73 | 14,500,260 |
| 2021-02-12 | $19.10 | $20.00 | $18.97 | $19.98 | $17.93 | 9,125,651 |
| 2021-02-11 | $19.52 | $19.53 | $18.69 | $19.30 | $17.32 | 7,221,140 |
| 2021-02-10 | $18.97 | $19.84 | $18.85 | $19.73 | $17.70 | 11,559,707 |
| 2021-02-09 | $18.95 | $19.14 | $18.40 | $18.87 | $16.93 | 8,224,662 |
| 2021-02-08 | $18.12 | $18.90 | $18.03 | $18.75 | $16.82 | 10,309,206 |
| 2021-02-05 | $18.63 | $18.81 | $17.86 | $17.90 | $16.06 | 9,425,314 |
| 2021-02-04 | $18.35 | $18.38 | $17.67 | $18.15 | $16.29 | 7,402,602 |
| 2021-02-03 | $17.18 | $18.25 | $17.14 | $18.20 | $16.33 | 10,508,844 |
| 2021-02-02 | $17.27 | $17.53 | $16.85 | $16.96 | $15.22 | 10,361,640 |
| 2021-02-01 | $16.80 | $16.97 | $16.17 | $16.76 | $15.04 | 9,160,487 |
| 2021-01-29 | $17.01 | $17.61 | $16.31 | $16.46 | $14.77 | 11,201,202 |
| 2021-01-28 | $17.42 | $17.56 | $16.66 | $17.20 | $15.43 | 12,285,760 |
| 2021-01-27 | $16.46 | $17.57 | $16.11 | $17.21 | $15.44 | 15,504,055 |
| 2021-01-26 | $17.68 | $17.93 | $16.83 | $16.85 | $15.12 | 11,023,129 |
| 2021-01-25 | $17.53 | $17.63 | $16.69 | $17.37 | $15.59 | 15,034,543 |
| 2021-01-22 | $17.80 | $18.08 | $17.30 | $17.80 | $15.97 | 16,633,705 |
| 2021-01-21 | $19.91 | $19.99 | $17.48 | $18.39 | $16.50 | 21,217,986 |
| 2021-01-20 | $20.24 | $20.30 | $19.50 | $19.97 | $17.92 | 10,245,737 |
| 2021-01-19 | $19.99 | $20.14 | $19.52 | $20.00 | $17.95 | 10,915,447 |
| 2021-01-15 | $19.90 | $19.94 | $18.99 | $19.57 | $17.56 | 12,581,056 |
| 2021-01-14 | $19.27 | $20.77 | $19.25 | $20.28 | $18.20 | 12,994,706 |
| 2021-01-13 | $19.66 | $19.72 | $19.01 | $19.13 | $17.17 | 10,870,304 |
| 2021-01-12 | $18.72 | $19.88 | $18.36 | $19.71 | $17.69 | 16,488,286 |
| 2021-01-11 | $17.57 | $18.39 | $17.30 | $18.33 | $16.45 | 10,891,056 |
| 2021-01-08 | $18.79 | $18.85 | $17.92 | $18.11 | $16.25 | 13,952,038 |
| 2021-01-07 | $18.13 | $19.27 | $17.97 | $18.57 | $16.66 | 21,497,575 |
| 2021-01-06 | $17.70 | $18.65 | $17.51 | $18.32 | $16.44 | 89,656,114 |
| 2021-01-05 | $16.38 | $17.94 | $16.35 | $17.36 | $15.58 | 17,603,643 |
| 2021-01-04 | $16.00 | $16.43 | $15.71 | $16.13 | $14.47 | 10,303,755 |
| 2020-12-31 | $15.99 | $16.21 | $15.65 | $15.81 | $14.19 | 8,597,447 |
| 2020-12-30 | $15.31 | $16.23 | $15.25 | $16.14 | $14.48 | 8,885,654 |
| 2020-12-29 | $15.50 | $15.55 | $15.10 | $15.31 | $13.74 | 5,649,791 |
| 2020-12-28 | $15.50 | $15.65 | $15.24 | $15.35 | $13.77 | 5,214,134 |
| 2020-12-24 | $15.68 | $15.70 | $15.13 | $15.33 | $13.76 | 2,793,211 |
| 2020-12-23 | $15.20 | $15.93 | $14.93 | $15.66 | $14.05 | 6,573,905 |
| 2020-12-22 | $15.32 | $15.35 | $14.81 | $14.83 | $13.31 | 5,472,657 |
| 2020-12-21 | $14.66 | $15.49 | $14.34 | $15.30 | $13.73 | 10,013,572 |
| 2020-12-18 | $16.05 | $16.25 | $15.44 | $15.63 | $14.02 | 18,161,883 |
| 2020-12-17 | $16.11 | $16.28 | $15.72 | $16.10 | $14.45 | 10,290,028 |
| 2020-12-16 | $15.93 | $16.08 | $15.46 | $15.91 | $14.28 | 11,101,610 |
| 2020-12-15 | $15.56 | $15.83 | $15.22 | $15.79 | $14.17 | 6,705,566 |
| 2020-12-14 | $16.54 | $16.60 | $15.36 | $15.37 | $13.79 | 8,244,669 |
| 2020-12-11 | $16.47 | $16.49 | $15.94 | $16.16 | $14.50 | 6,840,744 |
| 2020-12-10 | $15.58 | $16.72 | $15.48 | $16.57 | $14.87 | 9,436,689 |
| 2020-12-09 | $16.21 | $16.35 | $15.35 | $15.71 | $14.00 | 11,767,545 |
| 2020-12-08 | $15.75 | $16.50 | $15.67 | $15.97 | $14.24 | 10,695,904 |
| 2020-12-07 | $16.41 | $16.52 | $15.90 | $15.95 | $14.22 | 10,100,846 |
| 2020-12-04 | $15.75 | $16.74 | $15.66 | $16.72 | $14.90 | 13,820,332 |
| 2020-12-03 | $14.91 | $15.65 | $14.59 | $15.31 | $13.65 | 10,305,582 |
| 2020-12-02 | $13.90 | $15.28 | $13.78 | $14.80 | $13.19 | 11,248,507 |
| 2020-12-01 | $14.42 | $14.59 | $13.90 | $14.00 | $12.48 | 6,955,103 |
| 2020-11-30 | $14.57 | $14.63 | $13.96 | $13.99 | $12.47 | 11,358,955 |
| 2020-11-27 | $14.98 | $15.23 | $14.66 | $14.78 | $13.17 | 4,805,764 |
| 2020-11-25 | $15.08 | $15.33 | $14.85 | $15.12 | $13.48 | 8,835,462 |
| 2020-11-24 | $15.04 | $15.44 | $14.80 | $15.30 | $13.64 | 15,263,054 |
| 2020-11-23 | $13.49 | $14.53 | $13.43 | $14.48 | $12.91 | 13,055,839 |
| 2020-11-20 | $13.50 | $13.57 | $13.04 | $13.16 | $11.73 | 9,144,347 |
| 2020-11-19 | $12.76 | $13.59 | $12.66 | $13.56 | $12.09 | 13,796,560 |
| 2020-11-18 | $13.22 | $13.64 | $12.75 | $12.76 | $11.37 | 13,030,712 |
| 2020-11-17 | $12.40 | $13.11 | $12.27 | $13.11 | $11.69 | 10,544,272 |
| 2020-11-16 | $12.53 | $12.58 | $12.21 | $12.53 | $11.17 | 9,010,514 |
| 2020-11-13 | $11.34 | $11.83 | $11.29 | $11.78 | $10.50 | 6,256,369 |
| 2020-11-12 | $11.40 | $11.82 | $11.06 | $11.22 | $10.00 | 7,157,197 |
| 2020-11-11 | $11.94 | $11.95 | $11.57 | $11.66 | $10.39 | 9,467,041 |
| 2020-11-10 | $11.55 | $11.78 | $11.20 | $11.76 | $10.48 | 12,157,075 |
| 2020-11-09 | $10.83 | $11.88 | $10.83 | $11.33 | $10.10 | 17,784,167 |
| 2020-11-06 | $9.95 | $10.28 | $9.73 | $9.77 | $8.71 | 13,372,664 |
| 2020-11-05 | $9.75 | $10.35 | $9.67 | $10.05 | $8.96 | 14,737,750 |
| 2020-11-04 | $9.71 | $10.02 | $9.30 | $9.81 | $8.74 | 16,189,974 |
| 2020-11-03 | $9.69 | $9.90 | $9.44 | $9.64 | $8.59 | 9,359,954 |
| 2020-11-02 | $9.07 | $9.58 | $8.67 | $9.43 | $8.41 | 9,494,794 |
| 2020-10-30 | $8.44 | $8.93 | $8.34 | $8.93 | $7.96 | 15,696,179 |
| 2020-10-29 | $7.89 | $8.46 | $7.73 | $8.45 | $7.53 | 12,843,604 |
| 2020-10-28 | $8.39 | $8.45 | $8.01 | $8.10 | $7.22 | 10,995,637 |
| 2020-10-27 | $8.72 | $8.85 | $8.60 | $8.69 | $7.75 | 8,523,717 |
| 2020-10-26 | $9.12 | $9.18 | $8.68 | $8.81 | $7.85 | 9,174,089 |
| 2020-10-23 | $9.41 | $9.56 | $9.21 | $9.36 | $8.34 | 8,760,413 |
| 2020-10-22 | $8.64 | $9.38 | $8.64 | $9.34 | $8.33 | 10,618,312 |
| 2020-10-21 | $8.88 | $9.00 | $8.62 | $8.63 | $7.69 | 13,997,334 |
| 2020-10-20 | $8.92 | $9.12 | $8.73 | $8.97 | $8.00 | 10,046,678 |
| 2020-10-19 | $9.05 | $9.09 | $8.77 | $8.86 | $7.90 | 8,942,918 |
| 2020-10-16 | $9.38 | $9.47 | $8.94 | $8.95 | $7.98 | 9,139,273 |
| 2020-10-15 | $9.12 | $9.44 | $8.93 | $9.42 | $8.40 | 10,028,962 |
| 2020-10-14 | $9.57 | $9.87 | $9.30 | $9.32 | $8.31 | 11,721,172 |
| 2020-10-13 | $9.80 | $9.97 | $9.48 | $9.50 | $8.47 | 8,267,614 |
| 2020-10-12 | $10.00 | $10.03 | $9.76 | $9.86 | $8.79 | 6,470,931 |
| 2020-10-09 | $10.41 | $10.46 | $10.00 | $10.07 | $8.98 | 8,986,308 |
| 2020-10-08 | $9.97 | $10.33 | $9.84 | $10.32 | $9.20 | 8,721,951 |
| 2020-10-07 | $9.80 | $9.95 | $9.59 | $9.87 | $8.80 | 9,363,485 |
| 2020-10-06 | $10.45 | $10.59 | $9.69 | $9.73 | $8.67 | 11,454,029 |
| 2020-10-05 | $9.87 | $10.16 | $9.62 | $10.15 | $9.05 | 12,036,782 |
| 2020-10-02 | $8.70 | $9.86 | $8.65 | $9.60 | $8.56 | 14,637,608 |
| 2020-10-01 | $9.41 | $9.54 | $9.02 | $9.10 | $8.11 | 12,066,542 |
| 2020-09-30 | $9.61 | $9.76 | $9.40 | $9.46 | $8.43 | 12,237,471 |
| 2020-09-29 | $9.76 | $9.77 | $8.97 | $9.57 | $8.53 | 25,320,682 |
| 2020-09-28 | $9.56 | $10.02 | $8.99 | $9.80 | $8.74 | 39,400,852 |
| 2020-09-25 | $8.77 | $8.97 | $8.68 | $8.82 | $7.86 | 6,859,718 |
| 2020-09-24 | $8.64 | $9.14 | $8.43 | $8.96 | $7.99 | 9,167,459 |
| 2020-09-23 | $9.26 | $9.34 | $8.68 | $8.68 | $7.74 | 6,896,849 |
| 2020-09-22 | $9.34 | $9.49 | $9.11 | $9.20 | $8.20 | 5,359,403 |
| 2020-09-21 | $9.38 | $9.46 | $9.13 | $9.27 | $8.26 | 5,664,180 |
| 2020-09-18 | $9.91 | $10.07 | $9.67 | $9.78 | $8.72 | 12,580,981 |
| 2020-09-17 | $9.51 | $9.97 | $9.46 | $9.95 | $8.87 | 6,791,052 |
| 2020-09-16 | $9.40 | $9.93 | $9.22 | $9.76 | $8.70 | 7,847,853 |
| 2020-09-15 | $9.17 | $9.39 | $9.13 | $9.23 | $8.23 | 8,890,372 |
| 2020-09-14 | $9.04 | $9.22 | $8.90 | $9.12 | $8.13 | 6,228,140 |
| 2020-09-11 | $8.79 | $9.02 | $8.66 | $8.97 | $8.00 | 10,429,338 |
| 2020-09-10 | $9.58 | $9.69 | $8.86 | $8.87 | $7.81 | 12,149,746 |
| 2020-09-09 | $9.77 | $9.79 | $9.37 | $9.58 | $8.44 | 7,062,138 |
| 2020-09-08 | $10.21 | $10.25 | $9.49 | $9.62 | $8.47 | 11,081,020 |
| 2020-09-04 | $10.61 | $10.77 | $10.35 | $10.55 | $9.29 | 5,498,361 |
| 2020-09-03 | $10.48 | $10.77 | $10.39 | $10.47 | $9.22 | 8,122,473 |
| 2020-09-02 | $10.91 | $10.94 | $10.59 | $10.66 | $9.39 | 8,443,800 |
| 2020-09-01 | $10.76 | $11.07 | $10.62 | $10.91 | $9.61 | 5,748,459 |
| 2020-08-31 | $11.10 | $11.14 | $10.75 | $10.87 | $9.57 | 5,002,643 |
| 2020-08-28 | $10.84 | $11.23 | $10.79 | $11.10 | $9.77 | 5,612,540 |
| 2020-08-27 | $10.76 | $10.87 | $10.52 | $10.76 | $9.48 | 5,458,367 |
| 2020-08-26 | $11.00 | $11.10 | $10.68 | $10.70 | $9.42 | 5,244,404 |
| 2020-08-25 | $10.90 | $11.07 | $10.71 | $10.98 | $9.67 | 5,796,308 |
| 2020-08-24 | $10.54 | $10.92 | $10.47 | $10.78 | $9.49 | 5,947,059 |
| 2020-08-21 | $10.67 | $10.71 | $10.38 | $10.44 | $9.19 | 4,932,329 |
| 2020-08-20 | $10.86 | $11.02 | $10.68 | $10.69 | $9.41 | 5,064,611 |
| 2020-08-19 | $11.34 | $11.40 | $11.06 | $11.09 | $9.77 | 6,724,876 |
| 2020-08-18 | $11.64 | $11.72 | $11.29 | $11.34 | $9.99 | 6,895,150 |
| 2020-08-17 | $12.01 | $12.04 | $11.54 | $11.74 | $10.34 | 6,798,982 |
| 2020-08-14 | $11.77 | $12.12 | $11.58 | $12.12 | $10.67 | 4,218,075 |
| 2020-08-13 | $12.21 | $12.36 | $11.83 | $11.84 | $10.43 | 7,692,518 |
| 2020-08-12 | $12.67 | $12.75 | $12.31 | $12.51 | $10.78 | 6,984,044 |
| 2020-08-11 | $13.04 | $13.25 | $12.30 | $12.36 | $10.65 | 8,952,613 |
| 2020-08-10 | $12.25 | $12.70 | $12.12 | $12.64 | $10.89 | 10,311,323 |
| 2020-08-07 | $11.57 | $12.17 | $11.43 | $12.11 | $10.43 | 9,433,928 |
| 2020-08-06 | $11.90 | $12.05 | $11.64 | $11.77 | $10.14 | 9,407,312 |
| 2020-08-05 | $11.86 | $12.14 | $11.55 | $12.04 | $10.37 | 14,173,266 |
| 2020-08-04 | $10.57 | $11.32 | $10.55 | $11.09 | $9.56 | 11,389,173 |
| 2020-08-03 | $10.51 | $10.77 | $10.28 | $10.60 | $9.13 | 6,596,775 |
| 2020-07-31 | $10.23 | $10.52 | $10.13 | $10.49 | $9.04 | 7,554,313 |
| 2020-07-30 | $10.52 | $10.59 | $10.16 | $10.34 | $8.91 | 7,693,253 |
| 2020-07-29 | $10.41 | $10.85 | $10.27 | $10.84 | $9.34 | 7,501,132 |
| 2020-07-28 | $10.36 | $10.68 | $10.31 | $10.34 | $8.91 | 5,853,441 |
| 2020-07-27 | $10.67 | $10.70 | $10.26 | $10.43 | $8.99 | 7,119,603 |
| 2020-07-24 | $10.85 | $11.09 | $10.67 | $10.70 | $9.22 | 5,428,010 |
| 2020-07-23 | $10.87 | $11.22 | $10.76 | $10.88 | $9.38 | 9,172,957 |
| 2020-07-22 | $11.14 | $11.25 | $10.88 | $11.07 | $9.54 | 9,684,398 |
| 2020-07-21 | $10.69 | $11.63 | $10.69 | $11.35 | $9.78 | 14,804,385 |
| 2020-07-20 | $10.26 | $10.58 | $10.18 | $10.27 | $8.85 | 7,694,910 |
| 2020-07-17 | $10.72 | $10.93 | $10.20 | $10.29 | $8.87 | 6,260,691 |
| 2020-07-16 | $10.61 | $10.97 | $10.33 | $10.67 | $9.19 | 6,045,585 |
| 2020-07-15 | $10.73 | $10.83 | $10.47 | $10.74 | $9.25 | 7,685,443 |
| 2020-07-14 | $9.91 | $10.43 | $9.74 | $10.43 | $8.99 | 8,365,779 |
| 2020-07-13 | $10.20 | $10.46 | $9.83 | $9.96 | $8.58 | 8,214,379 |
| 2020-07-10 | $9.69 | $10.24 | $9.61 | $10.19 | $8.78 | 8,821,224 |
| 2020-07-09 | $10.32 | $10.43 | $9.78 | $9.80 | $8.44 | 8,990,927 |
| 2020-07-08 | $10.31 | $10.50 | $10.09 | $10.36 | $8.93 | 9,993,836 |
| 2020-07-07 | $10.97 | $11.00 | $10.33 | $10.35 | $8.92 | 10,352,986 |
| 2020-07-06 | $11.50 | $11.73 | $10.98 | $11.16 | $9.62 | 8,730,566 |
| 2020-07-02 | $11.47 | $11.66 | $11.14 | $11.24 | $9.69 | 8,120,775 |
| 2020-07-01 | $11.36 | $11.80 | $10.98 | $11.10 | $9.56 | 9,292,424 |
| 2020-06-30 | $10.95 | $11.43 | $10.78 | $11.34 | $9.77 | 8,475,475 |
| 2020-06-29 | $10.92 | $11.20 | $10.76 | $11.12 | $9.58 | 8,125,954 |
| 2020-06-26 | $11.56 | $11.57 | $10.85 | $10.94 | $9.43 | 9,114,121 |
| 2020-06-25 | $11.11 | $11.79 | $11.06 | $11.70 | $10.08 | 8,708,109 |
| 2020-06-24 | $12.11 | $12.17 | $11.25 | $11.25 | $9.69 | 11,065,780 |
| 2020-06-23 | $12.91 | $13.00 | $12.28 | $12.38 | $10.67 | 9,557,911 |
| 2020-06-22 | $12.91 | $12.98 | $12.56 | $12.70 | $10.94 | 6,081,017 |
| 2020-06-19 | $13.42 | $13.66 | $12.73 | $12.94 | $11.15 | 15,554,475 |
| 2020-06-18 | $12.44 | $13.14 | $12.37 | $12.95 | $11.16 | 6,575,155 |
| 2020-06-17 | $13.20 | $13.31 | $12.60 | $12.63 | $10.88 | 7,573,504 |
| 2020-06-16 | $13.87 | $13.88 | $12.80 | $13.30 | $11.46 | 10,065,247 |
| 2020-06-15 | $12.01 | $13.09 | $11.82 | $12.89 | $11.11 | 7,482,151 |
| 2020-06-12 | $13.03 | $13.09 | $12.11 | $12.80 | $11.03 | 8,103,952 |
| 2020-06-11 | $12.20 | $13.22 | $11.92 | $12.20 | $10.42 | 9,174,116 |
| 2020-06-10 | $14.15 | $14.50 | $13.35 | $13.67 | $11.68 | 12,554,187 |
| 2020-06-09 | $15.00 | $15.03 | $14.22 | $14.55 | $12.43 | 10,887,978 |
| 2020-06-08 | $15.65 | $15.76 | $14.54 | $15.76 | $13.46 | 13,039,466 |
| 2020-06-05 | $13.51 | $14.90 | $13.50 | $14.60 | $12.47 | 15,508,707 |
| 2020-06-04 | $12.35 | $12.82 | $12.08 | $12.72 | $10.87 | 10,398,070 |
| 2020-06-03 | $12.40 | $12.59 | $12.08 | $12.52 | $10.70 | 8,259,445 |
| 2020-06-02 | $11.88 | $12.22 | $11.86 | $12.16 | $10.39 | 8,451,805 |
| 2020-06-01 | $10.80 | $11.88 | $10.62 | $11.70 | $10.00 | 12,173,920 |
| 2020-05-29 | $11.50 | $11.56 | $10.77 | $10.81 | $9.24 | 43,101,268 |
| 2020-05-28 | $12.39 | $12.40 | $11.57 | $11.66 | $9.96 | 11,208,691 |
| 2020-05-27 | $12.50 | $12.50 | $11.78 | $12.43 | $10.62 | 9,418,141 |
| 2020-05-26 | $12.74 | $12.79 | $12.11 | $12.31 | $10.52 | 9,070,595 |
| 2020-05-22 | $12.15 | $12.25 | $11.80 | $12.14 | $10.37 | 8,327,237 |
| 2020-05-21 | $12.49 | $12.61 | $12.05 | $12.29 | $10.50 | 8,138,646 |
| 2020-05-20 | $12.62 | $12.87 | $12.36 | $12.42 | $10.61 | 10,713,739 |
| 2020-05-19 | $13.14 | $13.16 | $12.30 | $12.31 | $10.52 | 9,849,840 |
| 2020-05-18 | $12.86 | $13.36 | $12.63 | $13.12 | $11.21 | 10,691,682 |
| 2020-05-15 | $11.61 | $12.34 | $11.51 | $11.95 | $10.21 | 8,335,431 |
| 2020-05-14 | $11.21 | $12.06 | $10.79 | $11.66 | $9.96 | 7,713,446 |
| 2020-05-13 | $12.25 | $12.27 | $11.29 | $11.53 | $9.85 | 9,736,834 |
| 2020-05-12 | $12.64 | $13.08 | $12.40 | $12.40 | $10.59 | 8,826,863 |
| 2020-05-11 | $12.50 | $12.78 | $12.25 | $12.46 | $10.64 | 8,110,023 |
| 2020-05-08 | $12.32 | $12.72 | $12.25 | $12.70 | $10.85 | 7,412,988 |
| 2020-05-07 | $11.95 | $12.43 | $11.91 | $12.01 | $10.26 | 8,928,289 |
| 2020-05-06 | $11.90 | $12.05 | $11.25 | $11.49 | $9.82 | 10,868,501 |
| 2020-05-05 | $12.16 | $12.25 | $11.11 | $11.18 | $9.55 | 8,931,215 |
| 2020-05-04 | $10.86 | $11.43 | $10.64 | $11.42 | $9.76 | 6,549,884 |
| 2020-05-01 | $11.92 | $12.20 | $11.04 | $11.15 | $9.53 | 7,150,320 |
| 2020-04-30 | $12.81 | $12.85 | $11.90 | $12.47 | $10.65 | 10,372,264 |
| 2020-04-29 | $11.51 | $12.90 | $11.35 | $12.63 | $10.79 | 11,848,930 |
| 2020-04-28 | $11.03 | $11.25 | $10.66 | $10.97 | $9.37 | 8,847,783 |
| 2020-04-27 | $10.30 | $10.89 | $9.88 | $10.76 | $9.19 | 7,465,854 |
| 2020-04-24 | $10.90 | $11.23 | $10.19 | $10.52 | $8.99 | 16,016,790 |
| 2020-04-23 | $10.13 | $11.00 | $10.05 | $10.57 | $9.03 | 12,381,779 |
| 2020-04-22 | $9.58 | $9.82 | $9.33 | $9.74 | $8.32 | 7,391,806 |
| 2020-04-21 | $8.69 | $9.27 | $8.58 | $9.05 | $7.73 | 14,496,172 |
| 2020-04-20 | $8.39 | $9.58 | $8.30 | $9.16 | $7.83 | 12,789,536 |
| 2020-04-17 | $8.18 | $9.25 | $8.13 | $9.22 | $7.88 | 12,727,892 |
| 2020-04-16 | $8.60 | $8.63 | $8.08 | $8.09 | $6.91 | 6,900,198 |
| 2020-04-15 | $8.35 | $8.73 | $8.05 | $8.67 | $7.41 | 10,234,607 |
| 2020-04-14 | $9.42 | $9.72 | $8.87 | $9.11 | $7.78 | 11,421,753 |
| 2020-04-13 | $10.26 | $10.34 | $9.43 | $9.71 | $8.30 | 11,414,943 |
| 2020-04-09 | $10.10 | $10.56 | $8.86 | $9.67 | $8.26 | 24,411,215 |
| 2020-04-08 | $9.03 | $9.44 | $8.62 | $9.41 | $8.04 | 11,587,921 |
| 2020-04-07 | $9.59 | $10.08 | $8.64 | $8.71 | $7.44 | 14,760,648 |
| 2020-04-06 | $8.46 | $8.89 | $8.20 | $8.80 | $7.52 | 13,536,887 |
| 2020-04-03 | $8.30 | $8.57 | $7.56 | $8.38 | $7.16 | 17,931,155 |
| 2020-04-02 | $7.29 | $9.04 | $7.07 | $7.79 | $6.66 | 24,071,156 |
| 2020-04-01 | $6.57 | $6.94 | $6.22 | $6.79 | $5.80 | 16,891,372 |
| 2020-03-31 | $6.68 | $7.45 | $6.68 | $6.91 | $5.90 | 14,588,814 |
| 2020-03-30 | $6.16 | $6.52 | $5.46 | $6.35 | $5.43 | 19,108,179 |
| 2020-03-27 | $6.94 | $6.96 | $6.21 | $6.29 | $5.37 | 13,556,769 |
| 2020-03-26 | $7.31 | $7.60 | $6.75 | $7.36 | $6.29 | 13,399,648 |
| 2020-03-25 | $7.38 | $7.79 | $6.64 | $7.16 | $6.12 | 12,028,062 |
| 2020-03-24 | $6.80 | $7.63 | $6.37 | $7.41 | $6.33 | 14,851,881 |
| 2020-03-23 | $6.02 | $6.59 | $5.70 | $6.18 | $5.28 | 13,424,767 |
| 2020-03-20 | $6.74 | $7.34 | $5.94 | $6.08 | $5.19 | 18,764,382 |
| 2020-03-19 | $5.51 | $6.55 | $5.26 | $6.55 | $5.60 | 13,985,619 |
| 2020-03-18 | $5.88 | $5.96 | $4.70 | $5.41 | $4.62 | 13,823,978 |
| 2020-03-17 | $7.60 | $7.87 | $6.36 | $6.46 | $5.52 | 13,383,004 |
| 2020-03-16 | $7.10 | $8.36 | $6.50 | $7.57 | $6.47 | 14,087,471 |
| 2020-03-13 | $8.13 | $8.71 | $7.19 | $8.70 | $7.43 | 18,522,585 |
| 2020-03-12 | $7.76 | $8.10 | $7.01 | $7.27 | $6.21 | 14,483,482 |
| 2020-03-11 | $8.42 | $8.94 | $8.09 | $8.41 | $7.10 | 15,483,179 |
| 2020-03-10 | $9.38 | $9.40 | $7.82 | $9.01 | $7.60 | 20,133,165 |
| 2020-03-09 | $9.15 | $9.77 | $8.03 | $8.37 | $7.06 | 24,772,357 |
| 2020-03-06 | $15.16 | $15.22 | $13.01 | $13.37 | $11.28 | 13,646,370 |
| 2020-03-05 | $15.63 | $16.10 | $15.46 | $15.95 | $13.46 | 9,800,153 |
| 2020-03-04 | $16.15 | $16.55 | $15.69 | $16.26 | $13.72 | 8,786,387 |
| 2020-03-03 | $16.22 | $16.81 | $15.48 | $15.79 | $13.32 | 11,433,033 |
| 2020-03-02 | $16.53 | $16.67 | $15.41 | $16.31 | $13.76 | 11,007,613 |
| 2020-02-28 | $14.93 | $16.32 | $14.79 | $16.24 | $13.70 | 13,847,923 |
| 2020-02-27 | $15.83 | $16.73 | $15.40 | $15.67 | $13.22 | 13,197,991 |
| 2020-02-26 | $17.87 | $17.93 | $16.69 | $16.72 | $14.11 | 10,338,235 |
| 2020-02-25 | $19.21 | $19.36 | $17.61 | $17.78 | $15.00 | 10,387,558 |
| 2020-02-24 | $19.93 | $19.93 | $19.10 | $19.18 | $16.19 | 10,967,433 |
| 2020-02-21 | $21.70 | $21.73 | $20.85 | $20.97 | $17.70 | 9,273,048 |
| 2020-02-20 | $22.33 | $22.62 | $22.06 | $22.15 | $18.69 | 7,706,287 |
| 2020-02-19 | $22.52 | $23.03 | $22.16 | $22.72 | $19.17 | 10,966,686 |
| 2020-02-18 | $22.50 | $22.56 | $22.01 | $22.16 | $18.70 | 9,679,400 |
| 2020-02-14 | $23.44 | $23.59 | $22.56 | $22.82 | $19.26 | 7,209,701 |
| 2020-02-13 | $22.97 | $23.37 | $22.79 | $23.30 | $19.66 | 5,176,470 |
| 2020-02-12 | $23.35 | $23.79 | $23.12 | $23.26 | $19.63 | 4,483,031 |
| 2020-02-11 | $23.00 | $23.15 | $22.67 | $22.70 | $19.16 | 3,700,773 |
| 2020-02-10 | $22.70 | $22.84 | $22.33 | $22.54 | $19.02 | 3,741,411 |
| 2020-02-07 | $22.73 | $23.09 | $22.50 | $22.97 | $19.38 | 3,338,130 |
| 2020-02-06 | $23.48 | $23.55 | $22.94 | $23.13 | $19.52 | 5,152,786 |
| 2020-02-05 | $22.48 | $23.61 | $22.40 | $23.41 | $19.76 | 6,787,424 |
| 2020-02-04 | $21.75 | $22.33 | $21.67 | $21.86 | $18.45 | 6,171,026 |
| 2020-02-03 | $21.70 | $21.79 | $21.15 | $21.18 | $17.87 | 5,866,440 |
| 2020-01-31 | $21.95 | $22.05 | $21.27 | $21.72 | $18.33 | 7,340,524 |
| 2020-01-30 | $21.82 | $22.54 | $21.66 | $22.49 | $18.98 | 5,607,878 |
| 2020-01-29 | $22.95 | $23.08 | $22.12 | $22.19 | $18.73 | 5,954,024 |
| 2020-01-28 | $22.90 | $22.98 | $22.54 | $22.72 | $19.17 | 5,050,190 |
| 2020-01-27 | $23.20 | $23.42 | $22.44 | $22.62 | $19.09 | 6,348,972 |
| 2020-01-24 | $24.34 | $24.35 | $23.56 | $23.95 | $20.21 | 5,564,679 |
| 2020-01-23 | $24.04 | $24.59 | $23.60 | $24.40 | $20.59 | 5,921,336 |
| 2020-01-22 | $24.74 | $24.85 | $24.18 | $24.30 | $20.51 | 8,146,484 |
| 2020-01-21 | $25.65 | $25.77 | $24.98 | $24.99 | $21.09 | 5,810,069 |
| 2020-01-17 | $26.56 | $26.56 | $25.72 | $25.85 | $21.81 | 5,842,579 |
| 2020-01-16 | $26.49 | $26.98 | $26.39 | $26.44 | $22.31 | 6,293,543 |
| 2020-01-15 | $26.00 | $26.26 | $25.86 | $26.24 | $22.14 | 5,665,061 |
| 2020-01-14 | $25.51 | $26.36 | $25.37 | $26.23 | $22.14 | 6,388,516 |
| 2020-01-13 | $25.01 | $25.43 | $24.64 | $25.36 | $21.40 | 4,744,173 |
| 2020-01-10 | $25.70 | $25.70 | $25.02 | $25.10 | $21.18 | 5,205,875 |
| 2020-01-09 | $25.89 | $25.94 | $25.20 | $25.85 | $21.81 | 7,500,186 |
| 2020-01-08 | $26.45 | $26.49 | $25.21 | $25.55 | $21.56 | 8,227,387 |
| 2020-01-07 | $26.25 | $26.57 | $26.10 | $26.49 | $22.35 | 6,457,366 |
| 2020-01-06 | $26.33 | $26.55 | $26.09 | $26.41 | $22.29 | 4,387,059 |
| 2020-01-03 | $26.50 | $26.54 | $25.92 | $26.10 | $22.03 | 6,983,469 |
| 2020-01-02 | $26.21 | $26.28 | $25.63 | $25.79 | $21.76 | 5,091,448 |
| 2019-12-31 | $25.28 | $26.08 | $25.15 | $25.97 | $21.92 | 3,391,345 |
| 2019-12-30 | $25.76 | $25.97 | $25.50 | $25.53 | $21.54 | 3,549,698 |
| 2019-12-27 | $26.50 | $26.57 | $25.71 | $25.73 | $21.71 | 3,950,667 |
| 2019-12-26 | $26.70 | $26.91 | $26.32 | $26.36 | $22.24 | 3,175,281 |
| 2019-12-24 | $26.35 | $26.69 | $26.28 | $26.54 | $22.40 | 2,779,996 |
| 2019-12-23 | $25.54 | $26.31 | $25.44 | $26.23 | $22.14 | 6,292,122 |
| 2019-12-20 | $25.30 | $25.55 | $25.06 | $25.47 | $21.49 | 14,639,138 |
| 2019-12-19 | $24.74 | $25.23 | $24.71 | $25.11 | $21.19 | 7,107,424 |
| 2019-12-18 | $24.65 | $25.02 | $24.31 | $24.70 | $20.84 | 9,021,709 |
| 2019-12-17 | $23.90 | $24.34 | $23.86 | $24.17 | $20.40 | 5,364,017 |
| 2019-12-16 | $23.78 | $24.21 | $23.63 | $23.85 | $20.13 | 11,448,334 |
| 2019-12-13 | $24.05 | $24.21 | $23.43 | $23.48 | $19.81 | 4,573,647 |
| 2019-12-12 | $23.39 | $24.12 | $23.32 | $23.99 | $20.24 | 5,832,992 |
| 2019-12-11 | $23.33 | $23.58 | $23.12 | $23.42 | $19.69 | 3,555,834 |
| 2019-12-10 | $23.49 | $23.89 | $23.17 | $23.42 | $19.69 | 5,087,099 |
| 2019-12-09 | $22.91 | $23.30 | $22.87 | $23.15 | $19.46 | 4,508,678 |
| 2019-12-06 | $22.17 | $23.25 | $22.17 | $23.14 | $19.45 | 5,310,234 |
| 2019-12-05 | $22.67 | $22.74 | $21.87 | $22.07 | $18.55 | 5,175,046 |
| 2019-12-04 | $21.76 | $22.59 | $21.74 | $22.39 | $18.82 | 6,375,227 |
| 2019-12-03 | $21.50 | $21.77 | $21.09 | $21.41 | $18.00 | 4,501,014 |
| 2019-12-02 | $22.15 | $22.37 | $21.79 | $21.83 | $18.35 | 4,867,539 |
| 2019-11-29 | $22.25 | $22.25 | $21.71 | $21.89 | $18.40 | 2,392,052 |
| 2019-11-27 | $22.35 | $22.59 | $22.10 | $22.51 | $18.92 | 3,221,593 |
| 2019-11-26 | $22.70 | $22.81 | $22.15 | $22.26 | $18.71 | 6,717,619 |
| 2019-11-25 | $22.73 | $22.89 | $22.49 | $22.74 | $19.12 | 7,193,243 |
| 2019-11-22 | $22.87 | $23.04 | $22.51 | $22.77 | $19.14 | 4,324,347 |
| 2019-11-21 | $22.11 | $22.89 | $21.91 | $22.77 | $19.14 | 7,108,016 |
| 2019-11-20 | $21.40 | $22.54 | $21.29 | $21.95 | $18.45 | 6,380,899 |
| 2019-11-19 | $21.84 | $21.89 | $21.21 | $21.49 | $18.07 | 6,166,051 |
| 2019-11-18 | $22.25 | $22.32 | $21.60 | $21.96 | $18.46 | 7,661,971 |
| 2019-11-15 | $22.04 | $22.85 | $22.01 | $22.56 | $18.97 | 6,862,238 |
| 2019-11-14 | $21.70 | $22.11 | $21.64 | $21.84 | $18.36 | 5,818,338 |
| 2019-11-13 | $22.21 | $22.34 | $21.54 | $21.62 | $18.18 | 6,365,413 |
| 2019-11-12 | $22.74 | $23.07 | $22.16 | $22.37 | $18.81 | 7,759,888 |
| 2019-11-11 | $22.45 | $22.76 | $22.29 | $22.53 | $18.94 | 5,730,277 |
| 2019-11-08 | $22.31 | $23.00 | $22.06 | $22.91 | $19.26 | 5,696,837 |
| 2019-11-07 | $22.43 | $22.87 | $22.38 | $22.68 | $19.07 | 8,545,871 |
| 2019-11-06 | $24.00 | $24.00 | $22.03 | $22.08 | $18.56 | 10,311,326 |
| 2019-11-05 | $22.80 | $23.57 | $22.72 | $22.98 | $19.32 | 10,996,382 |
| 2019-11-04 | $21.61 | $22.65 | $21.51 | $22.57 | $18.98 | 12,373,956 |
| 2019-11-01 | $20.57 | $21.21 | $20.36 | $21.17 | $17.80 | 6,601,306 |
| 2019-10-31 | $20.16 | $20.43 | $19.72 | $20.28 | $17.05 | 5,711,190 |
| 2019-10-30 | $21.51 | $21.59 | $20.18 | $20.25 | $17.02 | 6,303,313 |
| 2019-10-29 | $20.81 | $21.54 | $20.71 | $21.40 | $17.99 | 8,305,083 |
| 2019-10-28 | $21.66 | $21.87 | $21.05 | $21.05 | $17.70 | 8,878,477 |
| 2019-10-25 | $21.43 | $21.63 | $21.06 | $21.47 | $18.05 | 9,456,280 |
| 2019-10-24 | $21.48 | $21.53 | $21.03 | $21.46 | $18.04 | 8,339,656 |
| 2019-10-23 | $20.64 | $21.53 | $20.32 | $21.30 | $17.91 | 10,308,914 |
| 2019-10-22 | $20.34 | $21.18 | $20.09 | $20.67 | $17.38 | 6,521,043 |
| 2019-10-21 | $19.78 | $20.39 | $19.77 | $20.24 | $17.02 | 5,064,434 |
| 2019-10-18 | $20.33 | $20.61 | $19.80 | $19.80 | $16.65 | 5,892,879 |
| 2019-10-17 | $20.69 | $20.73 | $20.17 | $20.38 | $17.13 | 5,717,983 |
| 2019-10-16 | $20.94 | $21.38 | $20.59 | $20.65 | $17.36 | 6,559,655 |
| 2019-10-15 | $20.84 | $21.25 | $20.45 | $20.97 | $17.63 | 6,541,791 |
| 2019-10-14 | $20.82 | $21.00 | $20.09 | $20.95 | $17.61 | 9,675,849 |
| 2019-10-11 | $21.18 | $21.72 | $21.05 | $21.26 | $17.87 | 8,731,911 |
| 2019-10-10 | $21.05 | $21.35 | $20.57 | $20.83 | $17.51 | 6,086,827 |
| 2019-10-09 | $21.32 | $21.40 | $20.59 | $21.07 | $17.71 | 7,671,112 |
| 2019-10-08 | $21.54 | $21.72 | $20.91 | $20.91 | $17.58 | 8,543,432 |
| 2019-10-07 | $22.46 | $22.60 | $21.55 | $21.89 | $18.40 | 7,246,554 |
| 2019-10-04 | $22.39 | $22.82 | $22.14 | $22.60 | $19.00 | 3,653,877 |
| 2019-10-03 | $21.82 | $22.70 | $21.42 | $22.67 | $19.06 | 7,262,845 |
| 2019-10-02 | $22.94 | $23.09 | $22.00 | $22.03 | $18.52 | 7,616,412 |
| 2019-10-01 | $24.20 | $24.54 | $23.10 | $23.14 | $19.45 | 4,563,482 |
| 2019-09-30 | $24.07 | $24.21 | $23.85 | $24.06 | $20.23 | 3,950,859 |
| 2019-09-27 | $24.00 | $24.72 | $23.87 | $24.25 | $20.39 | 4,461,986 |
| 2019-09-26 | $24.36 | $24.53 | $24.10 | $24.41 | $20.52 | 3,679,779 |
| 2019-09-25 | $24.27 | $24.83 | $24.19 | $24.71 | $20.77 | 4,364,322 |
| 2019-09-24 | $25.64 | $25.74 | $24.58 | $24.72 | $20.78 | 5,790,845 |
| 2019-09-23 | $25.71 | $26.15 | $25.63 | $25.83 | $21.72 | 4,133,208 |
| 2019-09-20 | $26.07 | $26.24 | $25.81 | $26.11 | $21.95 | 7,962,277 |
| 2019-09-19 | $26.83 | $27.02 | $25.82 | $25.96 | $21.83 | 6,858,305 |
| 2019-09-18 | $26.30 | $26.97 | $26.15 | $26.50 | $22.28 | 8,546,352 |
| 2019-09-17 | $28.01 | $28.04 | $26.23 | $26.68 | $22.43 | 9,998,250 |
| 2019-09-16 | $27.24 | $28.42 | $26.73 | $28.12 | $23.64 | 13,640,508 |
| 2019-09-13 | $24.95 | $25.31 | $24.62 | $25.07 | $21.08 | 5,773,758 |
| 2019-09-12 | $24.13 | $24.86 | $23.77 | $24.56 | $20.65 | 7,705,134 |
| 2019-09-11 | $24.72 | $25.29 | $24.30 | $24.97 | $20.92 | 7,077,424 |
| 2019-09-10 | $24.81 | $25.40 | $24.32 | $24.56 | $20.57 | 9,206,755 |
| 2019-09-09 | $23.69 | $24.68 | $23.68 | $24.63 | $20.63 | 7,210,885 |
| 2019-09-06 | $23.18 | $23.57 | $22.55 | $23.35 | $19.56 | 5,874,129 |
| 2019-09-05 | $23.13 | $24.10 | $23.13 | $23.50 | $19.69 | 7,530,968 |
| 2019-09-04 | $22.55 | $23.03 | $22.38 | $22.84 | $19.13 | 5,609,256 |
| 2019-09-03 | $21.44 | $22.15 | $21.30 | $22.09 | $18.50 | 6,614,721 |
| 2019-08-30 | $22.64 | $22.91 | $21.89 | $21.99 | $18.42 | 6,616,209 |
| 2019-08-29 | $22.09 | $22.69 | $22.09 | $22.54 | $18.88 | 6,215,084 |
| 2019-08-28 | $21.53 | $22.21 | $21.48 | $21.92 | $18.36 | 5,815,380 |
| 2019-08-27 | $21.76 | $21.97 | $21.12 | $21.34 | $17.88 | 6,668,355 |
| 2019-08-26 | $22.02 | $22.21 | $21.44 | $21.57 | $18.07 | 9,276,267 |
| 2019-08-23 | $22.53 | $22.90 | $21.58 | $21.68 | $18.16 | 9,247,499 |
| 2019-08-22 | $23.53 | $23.66 | $23.00 | $23.03 | $19.29 | 5,894,800 |
| 2019-08-21 | $23.68 | $23.97 | $23.32 | $23.38 | $19.58 | 5,745,444 |
| 2019-08-20 | $23.20 | $23.62 | $22.96 | $23.36 | $19.57 | 6,936,692 |
| 2019-08-19 | $22.98 | $23.39 | $22.81 | $23.27 | $19.49 | 5,236,329 |
| 2019-08-16 | $21.79 | $22.60 | $21.68 | $22.54 | $18.88 | 7,791,899 |
| 2019-08-15 | $22.04 | $22.16 | $21.39 | $21.62 | $18.11 | 7,225,485 |
| 2019-08-14 | $22.90 | $23.02 | $22.02 | $22.03 | $18.45 | 6,910,303 |
| 2019-08-13 | $23.32 | $24.49 | $23.14 | $23.62 | $19.79 | 8,937,549 |
| 2019-08-12 | $23.60 | $24.04 | $23.35 | $23.51 | $19.69 | 9,052,045 |
| 2019-08-09 | $24.62 | $24.98 | $24.03 | $24.05 | $20.15 | 7,074,497 |
| 2019-08-08 | $24.51 | $24.77 | $23.99 | $24.44 | $20.47 | 10,249,047 |
| 2019-08-07 | $23.13 | $24.46 | $22.67 | $24.16 | $20.24 | 13,310,162 |
| 2019-08-06 | $24.31 | $24.50 | $23.48 | $24.22 | $20.29 | 12,237,643 |
| 2019-08-05 | $24.25 | $24.54 | $23.93 | $24.06 | $20.15 | 8,057,749 |
| 2019-08-02 | $25.26 | $25.76 | $24.17 | $25.03 | $20.97 | 7,951,165 |
| 2019-08-01 | $26.50 | $26.50 | $24.83 | $25.16 | $21.08 | 9,688,639 |
| 2019-07-31 | $26.81 | $27.60 | $26.62 | $27.00 | $22.62 | 5,991,318 |
| 2019-07-30 | $25.51 | $27.13 | $25.43 | $26.88 | $22.52 | 6,911,309 |
| 2019-07-29 | $25.35 | $25.63 | $24.92 | $25.52 | $21.38 | 5,301,736 |
| 2019-07-26 | $25.53 | $25.92 | $25.34 | $25.54 | $21.39 | 4,823,590 |
| 2019-07-25 | $26.61 | $26.67 | $25.48 | $25.57 | $21.42 | 5,530,223 |
| 2019-07-24 | $26.23 | $26.89 | $26.21 | $26.51 | $22.21 | 6,577,192 |
| 2019-07-23 | $25.92 | $26.31 | $25.58 | $26.21 | $21.96 | 7,234,646 |
| 2019-07-22 | $26.39 | $26.81 | $26.14 | $26.41 | $22.12 | 4,518,060 |
| 2019-07-19 | $25.76 | $26.42 | $25.48 | $26.34 | $22.06 | 6,905,352 |
| 2019-07-18 | $25.78 | $25.96 | $25.44 | $25.70 | $21.53 | 6,052,447 |
| 2019-07-17 | $26.77 | $26.96 | $25.92 | $25.93 | $21.72 | 5,634,578 |
| 2019-07-16 | $27.63 | $27.73 | $26.59 | $26.80 | $22.45 | 7,598,194 |
| 2019-07-15 | $28.75 | $28.85 | $27.58 | $27.65 | $23.16 | 5,786,094 |
| 2019-07-12 | $28.72 | $29.05 | $28.62 | $28.65 | $24.00 | 4,853,535 |
| 2019-07-11 | $28.86 | $28.97 | $28.41 | $28.66 | $24.01 | 4,207,288 |
| 2019-07-10 | $28.41 | $29.13 | $28.29 | $28.84 | $24.16 | 5,116,847 |
| 2019-07-09 | $27.84 | $28.12 | $27.42 | $28.08 | $23.52 | 4,639,859 |
| 2019-07-08 | $27.71 | $28.72 | $27.65 | $27.94 | $23.40 | 7,030,321 |
| 2019-07-05 | $27.44 | $27.94 | $27.35 | $27.90 | $23.37 | 4,754,246 |
| 2019-07-03 | $27.75 | $27.75 | $27.21 | $27.52 | $23.05 | 4,011,043 |
| 2019-07-02 | $28.73 | $28.73 | $27.44 | $27.54 | $23.07 | 9,228,062 |
| 2019-07-01 | $29.12 | $29.36 | $28.65 | $28.90 | $24.21 | 4,991,368 |
| 2019-06-28 | $28.37 | $28.77 | $28.12 | $28.52 | $23.89 | 8,134,836 |
| 2019-06-27 | $28.73 | $28.96 | $28.18 | $28.30 | $23.71 | 4,934,168 |
| 2019-06-26 | $28.47 | $29.20 | $28.42 | $28.73 | $24.07 | 6,219,422 |
| 2019-06-25 | $27.81 | $28.22 | $27.65 | $27.92 | $23.39 | 4,782,320 |
| 2019-06-24 | $28.22 | $28.52 | $27.71 | $27.92 | $23.39 | 5,202,147 |
| 2019-06-21 | $28.24 | $28.57 | $27.96 | $28.24 | $23.66 | 6,676,736 |
| 2019-06-20 | $27.65 | $28.30 | $27.56 | $28.07 | $23.51 | 7,345,939 |
| 2019-06-19 | $26.85 | $27.24 | $26.50 | $26.91 | $22.54 | 7,121,957 |
| 2019-06-18 | $26.57 | $27.34 | $26.47 | $26.90 | $22.53 | 5,800,938 |
| 2019-06-17 | $25.52 | $26.46 | $25.34 | $26.40 | $22.11 | 5,624,022 |
| 2019-06-14 | $26.05 | $26.20 | $25.67 | $25.77 | $21.59 | 5,075,608 |
| 2019-06-13 | $25.74 | $26.14 | $25.39 | $26.12 | $21.88 | 5,809,600 |
| 2019-06-12 | $25.74 | $25.75 | $25.16 | $25.48 | $21.27 | 5,327,482 |
| 2019-06-11 | $26.41 | $26.75 | $26.07 | $26.10 | $21.79 | 5,756,654 |
| 2019-06-10 | $25.81 | $26.86 | $25.75 | $26.12 | $21.80 | 5,234,844 |
| 2019-06-07 | $25.73 | $25.98 | $25.39 | $25.69 | $21.45 | 5,364,271 |
| 2019-06-06 | $25.64 | $25.89 | $25.34 | $25.63 | $21.40 | 5,634,997 |
| 2019-06-05 | $25.91 | $25.92 | $24.80 | $25.48 | $21.27 | 6,671,839 |
| 2019-06-04 | $25.83 | $26.19 | $25.24 | $25.99 | $21.70 | 7,348,756 |
| 2019-06-03 | $25.33 | $25.72 | $25.13 | $25.51 | $21.30 | 5,506,889 |
| 2019-05-31 | $25.41 | $25.65 | $25.12 | $25.16 | $21.00 | 6,536,179 |
| 2019-05-30 | $26.76 | $26.93 | $25.75 | $25.78 | $21.52 | 8,207,500 |
| 2019-05-29 | $26.12 | $26.86 | $25.95 | $26.85 | $22.41 | 11,386,454 |
| 2019-05-28 | $27.14 | $27.17 | $26.56 | $26.60 | $22.21 | 6,361,773 |
| 2019-05-24 | $27.48 | $27.84 | $26.67 | $26.99 | $22.53 | 5,184,948 |
| 2019-05-23 | $28.71 | $28.71 | $26.97 | $27.17 | $22.68 | 6,956,636 |
| 2019-05-22 | $30.67 | $30.87 | $29.28 | $29.31 | $24.47 | 4,706,773 |
| 2019-05-21 | $30.29 | $31.28 | $30.23 | $31.12 | $25.98 | 5,308,226 |
| 2019-05-20 | $30.59 | $30.85 | $29.98 | $30.03 | $25.07 | 5,404,780 |
| 2019-05-17 | $30.86 | $31.20 | $30.53 | $30.61 | $25.55 | 3,156,269 |
| 2019-05-16 | $31.34 | $31.81 | $31.15 | $31.30 | $26.13 | 4,146,557 |
| 2019-05-15 | $30.37 | $31.06 | $30.20 | $30.93 | $25.82 | 4,552,361 |
| 2019-05-14 | $30.16 | $30.96 | $30.03 | $30.76 | $25.68 | 4,346,201 |
| 2019-05-13 | $31.00 | $31.11 | $29.76 | $29.92 | $24.98 | 5,947,571 |
| 2019-05-10 | $31.11 | $31.44 | $30.69 | $31.31 | $26.14 | 4,950,537 |
| 2019-05-09 | $31.13 | $31.35 | $30.63 | $31.25 | $26.09 | 5,201,423 |
| 2019-05-08 | $30.90 | $31.89 | $30.81 | $31.53 | $26.32 | 5,218,308 |
| 2019-05-07 | $31.05 | $31.18 | $30.49 | $31.05 | $25.92 | 6,314,664 |
| 2019-05-06 | $30.87 | $31.55 | $30.66 | $31.49 | $26.29 | 5,712,610 |
| 2019-05-03 | $31.14 | $31.45 | $30.60 | $31.26 | $26.10 | 9,279,039 |
| 2019-05-02 | $31.17 | $32.00 | $30.63 | $30.92 | $25.81 | 9,268,813 |
| 2019-05-01 | $33.00 | $33.19 | $31.30 | $31.84 | $26.58 | 13,692,457 |
| 2019-04-30 | $33.12 | $33.22 | $31.72 | $32.14 | $26.83 | 7,090,490 |
| 2019-04-29 | $32.53 | $33.16 | $32.47 | $32.72 | $27.31 | 4,900,171 |
| 2019-04-26 | $33.16 | $33.33 | $32.26 | $32.69 | $27.29 | 4,967,914 |
| 2019-04-25 | $34.32 | $34.49 | $33.51 | $33.54 | $28.00 | 6,210,049 |
| 2019-04-24 | $34.89 | $35.17 | $34.33 | $34.49 | $28.79 | 7,331,915 |
| 2019-04-23 | $35.27 | $35.39 | $34.44 | $34.60 | $28.88 | 6,277,966 |
| 2019-04-22 | $34.10 | $35.22 | $33.50 | $35.16 | $29.35 | 10,513,057 |
| 2019-04-18 | $33.27 | $33.82 | $33.14 | $33.55 | $28.01 | 7,864,627 |
| 2019-04-17 | $33.10 | $33.39 | $32.93 | $33.21 | $27.72 | 5,092,021 |
| 2019-04-16 | $32.75 | $32.93 | $32.17 | $32.83 | $27.41 | 5,129,236 |
| 2019-04-15 | $33.23 | $33.50 | $32.54 | $32.57 | $27.19 | 6,383,939 |
| 2019-04-12 | $32.99 | $33.81 | $32.60 | $33.48 | $27.95 | 13,576,016 |
| 2019-04-11 | $31.19 | $31.75 | $30.84 | $31.18 | $26.03 | 3,416,468 |
| 2019-04-10 | $31.26 | $31.60 | $31.11 | $31.40 | $26.21 | 4,927,945 |
| 2019-04-09 | $31.84 | $31.93 | $30.97 | $31.06 | $25.93 | 4,981,554 |
| 2019-04-08 | $32.39 | $32.49 | $31.64 | $32.03 | $26.74 | 5,413,737 |
| 2019-04-05 | $31.16 | $32.21 | $31.14 | $32.20 | $26.88 | 7,171,426 |
| 2019-04-04 | $30.80 | $31.12 | $30.41 | $31.01 | $25.89 | 5,131,526 |
| 2019-04-03 | $31.38 | $31.45 | $30.49 | $30.71 | $25.64 | 4,312,592 |
| 2019-04-02 | $31.60 | $31.83 | $31.16 | $31.21 | $26.05 | 4,385,288 |
| 2019-04-01 | $31.92 | $32.08 | $31.28 | $31.54 | $26.33 | 5,252,133 |
| 2019-03-29 | $32.35 | $32.43 | $31.42 | $31.56 | $26.35 | 6,528,663 |
| 2019-03-28 | $30.97 | $31.93 | $30.96 | $31.88 | $26.61 | 5,973,010 |
| 2019-03-27 | $31.48 | $31.81 | $31.00 | $31.33 | $26.15 | 5,433,029 |
| 2019-03-26 | $31.49 | $31.96 | $31.38 | $31.60 | $26.38 | 5,790,924 |
| 2019-03-25 | $30.34 | $30.94 | $29.98 | $30.82 | $25.73 | 5,355,142 |
| 2019-03-22 | $31.43 | $31.60 | $30.22 | $30.34 | $25.33 | 7,403,963 |
| 2019-03-21 | $31.26 | $31.75 | $30.99 | $31.65 | $26.42 | 6,863,930 |
| 2019-03-20 | $30.13 | $31.61 | $30.11 | $31.25 | $26.09 | 10,054,152 |
| 2019-03-19 | $30.76 | $30.92 | $30.09 | $30.24 | $25.24 | 6,193,034 |
| 2019-03-18 | $29.85 | $30.57 | $29.80 | $30.51 | $25.47 | 6,771,407 |
| 2019-03-15 | $29.30 | $29.71 | $29.27 | $29.64 | $24.74 | 8,012,651 |
| 2019-03-14 | $29.24 | $29.65 | $29.22 | $29.50 | $24.63 | 6,571,672 |
| 2019-03-13 | $29.16 | $29.50 | $28.95 | $29.33 | $24.42 | 9,233,693 |
| 2019-03-12 | $28.03 | $28.77 | $27.88 | $28.76 | $23.94 | 7,048,859 |
| 2019-03-11 | $27.02 | $27.98 | $26.89 | $27.80 | $23.14 | 8,110,755 |
| 2019-03-08 | $27.46 | $27.52 | $26.59 | $26.71 | $22.24 | 10,808,609 |
| 2019-03-07 | $28.76 | $28.80 | $27.99 | $28.06 | $23.36 | 8,760,893 |
| 2019-03-06 | $29.00 | $29.33 | $28.60 | $28.72 | $23.91 | 6,347,209 |
| 2019-03-05 | $29.48 | $29.57 | $28.90 | $29.27 | $24.37 | 7,440,389 |
| 2019-03-04 | $30.30 | $30.44 | $29.03 | $29.44 | $24.51 | 11,404,980 |
| 2019-03-01 | $29.45 | $30.30 | $29.45 | $30.15 | $25.10 | 13,398,980 |
| 2019-02-28 | $29.90 | $29.95 | $29.35 | $29.51 | $24.57 | 9,008,721 |
| 2019-02-27 | $29.88 | $30.34 | $29.49 | $29.88 | $24.88 | 6,652,699 |
| 2019-02-26 | $29.49 | $30.15 | $29.49 | $29.59 | $24.63 | 7,921,063 |
| 2019-02-25 | $29.51 | $29.95 | $29.39 | $29.49 | $24.55 | 9,952,538 |
| 2019-02-22 | $30.10 | $30.22 | $28.86 | $29.65 | $24.68 | 11,957,462 |
| 2019-02-21 | $30.46 | $30.99 | $29.44 | $29.85 | $24.85 | 19,449,089 |
| 2019-02-20 | $30.88 | $32.53 | $30.11 | $30.27 | $25.20 | 34,746,618 |
| 2019-02-19 | $28.09 | $28.57 | $28.09 | $28.31 | $23.57 | 8,169,081 |
| 2019-02-15 | $27.72 | $28.46 | $27.67 | $28.42 | $23.66 | 7,114,403 |
| 2019-02-14 | $26.80 | $27.64 | $26.77 | $27.33 | $22.75 | 5,740,419 |
| 2019-02-13 | $26.12 | $27.17 | $26.10 | $26.91 | $22.40 | 8,143,320 |
| 2019-02-12 | $25.88 | $26.43 | $25.82 | $25.96 | $21.61 | 7,033,389 |
| 2019-02-11 | $24.70 | $25.50 | $24.51 | $25.44 | $21.18 | 5,106,002 |
| 2019-02-08 | $25.30 | $25.44 | $24.30 | $24.92 | $20.75 | 7,077,961 |
| 2019-02-07 | $26.51 | $26.58 | $25.23 | $25.30 | $21.06 | 6,542,420 |
| 2019-02-06 | $26.71 | $26.92 | $26.43 | $26.78 | $22.30 | 4,790,035 |
| 2019-02-05 | $27.07 | $27.38 | $26.85 | $26.86 | $22.36 | 8,934,209 |
| 2019-02-04 | $26.71 | $27.37 | $26.68 | $27.16 | $22.61 | 5,654,013 |
| 2019-02-01 | $26.82 | $27.52 | $26.76 | $27.01 | $22.49 | 6,224,045 |
| 2019-01-31 | $27.82 | $27.92 | $26.54 | $26.65 | $22.19 | 6,890,287 |
| 2019-01-30 | $27.02 | $27.68 | $26.99 | $27.67 | $23.04 | 5,284,418 |
| 2019-01-29 | $26.84 | $27.00 | $26.61 | $26.85 | $22.35 | 4,338,249 |
| 2019-01-28 | $26.84 | $26.89 | $26.29 | $26.50 | $22.06 | 5,541,205 |
| 2019-01-25 | $26.90 | $27.42 | $26.80 | $27.25 | $22.69 | 7,222,808 |
| 2019-01-24 | $26.23 | $26.85 | $26.10 | $26.60 | $22.15 | 6,737,418 |
| 2019-01-23 | $26.82 | $26.85 | $25.92 | $26.32 | $21.91 | 8,882,647 |
| 2019-01-22 | $26.74 | $26.97 | $26.19 | $26.63 | $22.17 | 9,361,627 |
| 2019-01-18 | $26.71 | $27.14 | $26.53 | $27.14 | $22.59 | 10,159,980 |
| 2019-01-17 | $25.59 | $26.51 | $25.52 | $26.39 | $21.97 | 8,678,507 |
| 2019-01-16 | $26.17 | $26.39 | $25.69 | $25.89 | $21.55 | 10,838,150 |
| 2019-01-15 | $26.40 | $26.59 | $26.24 | $26.40 | $21.98 | 6,300,967 |
| 2019-01-14 | $25.87 | $26.57 | $25.86 | $26.17 | $21.79 | 5,823,329 |
| 2019-01-11 | $25.80 | $26.50 | $25.69 | $26.36 | $21.95 | 7,810,979 |
| 2019-01-10 | $25.57 | $26.44 | $25.33 | $26.29 | $21.89 | 8,847,476 |
| 2019-01-09 | $25.94 | $26.14 | $25.33 | $25.83 | $21.50 | 12,577,743 |
| 2019-01-08 | $25.68 | $25.91 | $25.11 | $25.55 | $21.27 | 7,185,071 |
| 2019-01-07 | $24.74 | $25.75 | $24.34 | $25.35 | $21.10 | 7,237,595 |
| 2019-01-04 | $24.14 | $24.73 | $24.03 | $24.57 | $20.46 | 9,714,495 |
| 2019-01-03 | $23.25 | $23.98 | $22.88 | $23.52 | $19.58 | 7,699,658 |
| 2019-01-02 | $21.94 | $23.41 | $21.76 | $23.21 | $19.32 | 6,789,028 |
| 2018-12-31 | $22.66 | $22.95 | $22.03 | $22.54 | $18.77 | 9,196,626 |
| 2018-12-28 | $22.98 | $23.16 | $22.22 | $22.46 | $18.70 | 7,783,455 |
| 2018-12-27 | $22.23 | $22.90 | $21.76 | $22.90 | $19.06 | 8,395,897 |
| 2018-12-26 | $21.12 | $22.72 | $20.37 | $22.71 | $18.91 | 9,944,268 |
| 2018-12-24 | $21.61 | $21.95 | $20.97 | $20.98 | $17.47 | 5,332,157 |
| 2018-12-21 | $22.45 | $22.80 | $21.88 | $21.91 | $18.24 | 16,282,841 |
| 2018-12-20 | $23.32 | $23.84 | $22.40 | $22.51 | $18.74 | 13,613,829 |
| 2018-12-19 | $24.62 | $25.10 | $23.67 | $23.85 | $19.86 | 10,649,288 |
| 2018-12-18 | $25.46 | $25.71 | $24.39 | $24.41 | $20.32 | 10,057,584 |
| 2018-12-17 | $25.68 | $26.56 | $25.35 | $25.51 | $21.24 | 8,951,187 |
| 2018-12-14 | $26.51 | $26.54 | $25.77 | $25.84 | $21.51 | 6,420,686 |
| 2018-12-13 | $27.10 | $27.23 | $26.41 | $26.87 | $22.37 | 7,975,973 |
| 2018-12-12 | $27.21 | $28.10 | $27.20 | $27.28 | $22.64 | 8,237,040 |
| 2018-12-11 | $26.71 | $27.17 | $26.27 | $26.75 | $22.20 | 9,868,417 |
| 2018-12-10 | $26.56 | $27.12 | $25.84 | $26.27 | $21.81 | 7,803,691 |
| 2018-12-07 | $28.27 | $28.74 | $27.13 | $27.20 | $22.58 | 8,442,523 |
| 2018-12-06 | $27.26 | $27.84 | $26.64 | $27.75 | $23.03 | 9,912,106 |
| 2018-12-04 | $28.77 | $29.04 | $28.09 | $28.17 | $23.38 | 9,765,490 |
| 2018-12-03 | $28.36 | $29.18 | $28.08 | $28.77 | $23.88 | 11,739,232 |
| 2018-11-30 | $26.51 | $27.15 | $25.98 | $27.03 | $22.44 | 10,152,854 |
| 2018-11-29 | $26.96 | $27.35 | $26.61 | $26.91 | $22.34 | 8,024,708 |
| 2018-11-28 | $26.56 | $26.87 | $25.87 | $26.87 | $22.30 | 6,246,929 |
| 2018-11-27 | $27.09 | $27.37 | $26.48 | $26.61 | $22.09 | 6,088,559 |
| 2018-11-26 | $27.29 | $27.63 | $26.79 | $27.13 | $22.52 | 7,705,037 |
| 2018-11-23 | $27.37 | $27.78 | $26.80 | $26.91 | $22.34 | 5,545,639 |
| 2018-11-21 | $27.74 | $28.95 | $27.72 | $28.53 | $23.68 | 6,299,105 |
| 2018-11-20 | $28.84 | $28.99 | $27.06 | $27.44 | $22.78 | 11,635,083 |
| 2018-11-19 | $29.40 | $30.06 | $29.15 | $29.62 | $24.59 | 7,777,954 |
| 2018-11-16 | $30.61 | $30.94 | $28.94 | $29.56 | $24.54 | 17,938,242 |
| 2018-11-15 | $30.39 | $30.82 | $29.91 | $30.62 | $25.42 | 10,229,761 |
| 2018-11-14 | $31.73 | $31.96 | $30.28 | $30.54 | $25.35 | 7,793,522 |
| 2018-11-13 | $31.37 | $32.19 | $30.83 | $30.90 | $25.65 | 7,976,362 |
| 2018-11-12 | $33.49 | $33.49 | $31.50 | $31.55 | $26.19 | 6,717,710 |
| 2018-11-09 | $32.06 | $33.24 | $31.71 | $33.01 | $27.40 | 7,897,231 |
| 2018-11-08 | $33.65 | $34.24 | $32.55 | $32.72 | $27.16 | 6,708,157 |
| 2018-11-07 | $33.45 | $34.65 | $32.89 | $33.86 | $28.11 | 11,394,507 |
| 2018-11-06 | $33.26 | $33.60 | $32.46 | $32.93 | $27.33 | 7,910,677 |
| 2018-11-05 | $32.84 | $33.28 | $32.70 | $33.10 | $27.47 | 6,019,188 |
| 2018-11-02 | $32.99 | $33.49 | $32.19 | $32.28 | $26.79 | 6,304,987 |
| 2018-11-01 | $32.53 | $33.72 | $32.37 | $32.86 | $27.28 | 9,823,506 |
| 2018-10-31 | $32.77 | $33.26 | $32.35 | $32.40 | $26.89 | 8,033,238 |
| 2018-10-30 | $30.76 | $32.39 | $30.66 | $32.32 | $26.83 | 7,518,775 |
| 2018-10-29 | $32.59 | $32.66 | $30.36 | $30.98 | $25.72 | 7,084,147 |
| 2018-10-26 | $32.18 | $32.91 | $31.69 | $32.38 | $26.88 | 7,365,850 |
| 2018-10-25 | $32.58 | $33.29 | $32.31 | $32.85 | $27.27 | 6,423,760 |
| 2018-10-24 | $34.22 | $34.28 | $32.07 | $32.13 | $26.67 | 7,418,756 |
| 2018-10-23 | $33.99 | $34.17 | $33.26 | $33.73 | $28.00 | 7,186,002 |
| 2018-10-22 | $34.86 | $35.09 | $34.34 | $34.87 | $28.94 | 4,949,430 |
| 2018-10-19 | $35.24 | $35.74 | $34.89 | $34.94 | $29.00 | 4,493,937 |
| 2018-10-18 | $35.33 | $35.76 | $34.67 | $35.10 | $29.13 | 7,779,659 |
| 2018-10-17 | $36.76 | $36.98 | $35.60 | $36.00 | $29.88 | 8,328,876 |
| 2018-10-16 | $36.96 | $37.73 | $36.67 | $37.08 | $30.78 | 7,495,453 |
| 2018-10-15 | $36.91 | $37.15 | $36.05 | $36.11 | $29.97 | 6,328,582 |
| 2018-10-12 | $36.85 | $36.98 | $35.82 | $36.63 | $30.40 | 7,670,191 |
| 2018-10-11 | $36.97 | $37.40 | $35.87 | $36.04 | $29.92 | 9,628,092 |
| 2018-10-10 | $39.40 | $39.50 | $37.25 | $37.30 | $30.96 | 8,290,584 |
| 2018-10-09 | $38.81 | $40.02 | $38.47 | $39.51 | $32.80 | 7,421,148 |
| 2018-10-08 | $39.70 | $39.86 | $38.66 | $38.78 | $32.19 | 8,175,186 |
| 2018-10-05 | $40.19 | $40.74 | $39.64 | $40.04 | $33.24 | 5,085,523 |
| 2018-10-04 | $40.39 | $40.88 | $39.84 | $40.14 | $33.32 | 4,255,434 |
| 2018-10-03 | $39.88 | $40.78 | $39.47 | $40.65 | $33.74 | 6,084,565 |
| 2018-10-02 | $40.55 | $40.55 | $39.72 | $39.86 | $33.09 | 6,768,602 |
| 2018-10-01 | $40.02 | $40.47 | $39.72 | $40.20 | $33.37 | 5,903,976 |
| 2018-09-28 | $39.37 | $40.26 | $39.31 | $39.94 | $33.15 | 7,239,439 |
| 2018-09-27 | $40.18 | $40.18 | $39.33 | $39.38 | $32.69 | 5,706,379 |
| 2018-09-26 | $40.90 | $41.02 | $39.62 | $39.68 | $32.94 | 8,234,354 |
| 2018-09-25 | $41.87 | $41.94 | $41.36 | $41.41 | $34.37 | 6,252,453 |
| 2018-09-24 | $41.19 | $41.80 | $41.08 | $41.55 | $34.49 | 6,367,116 |
| 2018-09-21 | $40.11 | $40.92 | $40.02 | $40.55 | $33.66 | 9,825,030 |
| 2018-09-20 | $40.22 | $40.33 | $39.88 | $40.11 | $33.29 | 5,157,835 |
| 2018-09-19 | $39.35 | $40.09 | $39.15 | $39.87 | $33.09 | 5,806,135 |
| 2018-09-18 | $39.25 | $39.65 | $39.03 | $39.33 | $32.65 | 6,920,352 |
| 2018-09-17 | $39.88 | $40.19 | $38.69 | $38.81 | $32.21 | 10,602,047 |
| 2018-09-14 | $40.86 | $41.08 | $39.57 | $39.67 | $32.93 | 11,391,378 |
| 2018-09-13 | $41.58 | $41.84 | $40.68 | $40.88 | $33.93 | 7,547,868 |
| 2018-09-12 | $42.05 | $42.27 | $41.51 | $41.95 | $34.75 | 8,555,777 |
| 2018-09-11 | $40.31 | $41.60 | $40.27 | $41.49 | $34.37 | 7,605,990 |
| 2018-09-10 | $40.79 | $41.07 | $40.16 | $40.51 | $33.56 | 5,692,394 |
| 2018-09-07 | $40.22 | $40.56 | $39.65 | $40.47 | $33.53 | 7,669,580 |
| 2018-09-06 | $41.46 | $41.46 | $40.50 | $40.63 | $33.66 | 9,195,488 |
| 2018-09-05 | $42.06 | $42.07 | $41.22 | $41.71 | $34.55 | 7,087,662 |
| 2018-09-04 | $43.06 | $43.27 | $42.12 | $42.35 | $35.08 | 4,973,047 |
| 2018-08-31 | $42.88 | $43.03 | $42.42 | $42.93 | $35.56 | 3,776,759 |
| 2018-08-30 | $43.08 | $43.60 | $42.86 | $43.13 | $35.73 | 4,207,420 |
| 2018-08-29 | $42.90 | $43.37 | $42.69 | $42.96 | $35.59 | 4,551,079 |
| 2018-08-28 | $42.70 | $43.26 | $42.24 | $42.51 | $35.22 | 4,761,779 |
| 2018-08-27 | $42.66 | $42.99 | $42.43 | $42.88 | $35.52 | 3,873,020 |
| 2018-08-24 | $43.00 | $43.31 | $42.52 | $42.66 | $35.34 | 3,545,573 |
| 2018-08-23 | $42.45 | $42.63 | $42.18 | $42.52 | $35.23 | 4,245,040 |
| 2018-08-22 | $42.37 | $43.00 | $42.31 | $42.71 | $35.38 | 5,292,769 |
| 2018-08-21 | $41.50 | $42.19 | $41.46 | $41.85 | $34.67 | 4,872,323 |
| 2018-08-20 | $40.53 | $41.33 | $40.39 | $41.04 | $34.00 | 4,174,233 |
| 2018-08-17 | $40.90 | $41.03 | $40.42 | $40.60 | $33.63 | 4,529,650 |
| 2018-08-16 | $40.62 | $41.15 | $40.22 | $40.68 | $33.70 | 5,371,393 |
| 2018-08-15 | $42.07 | $42.07 | $40.07 | $40.48 | $33.53 | 8,335,971 |
| 2018-08-14 | $42.65 | $42.76 | $42.22 | $42.41 | $35.13 | 4,867,541 |
| 2018-08-13 | $42.52 | $43.03 | $42.03 | $42.07 | $34.85 | 5,861,508 |
| 2018-08-10 | $41.89 | $42.91 | $41.63 | $42.84 | $35.49 | 5,844,224 |
| 2018-08-09 | $42.83 | $42.96 | $42.04 | $42.07 | $34.85 | 5,755,635 |
| 2018-08-08 | $43.12 | $43.28 | $41.96 | $42.67 | $35.35 | 7,014,094 |
| 2018-08-07 | $44.24 | $44.34 | $43.38 | $43.45 | $36.00 | 5,816,275 |
| 2018-08-06 | $43.76 | $44.33 | $43.44 | $43.65 | $36.16 | 6,769,572 |
| 2018-08-03 | $43.90 | $44.06 | $42.77 | $43.05 | $35.66 | 6,560,096 |
| 2018-08-02 | $43.10 | $44.36 | $43.05 | $43.94 | $36.40 | 6,503,091 |
| 2018-08-01 | $42.50 | $43.98 | $41.25 | $43.47 | $36.01 | 16,603,355 |
| 2018-07-31 | $45.00 | $45.29 | $44.38 | $45.01 | $37.29 | 5,588,041 |
| 2018-07-30 | $45.19 | $45.44 | $44.86 | $45.06 | $37.33 | 5,591,004 |
| 2018-07-27 | $44.94 | $45.53 | $44.45 | $44.55 | $36.91 | 4,346,366 |
| 2018-07-26 | $45.44 | $45.61 | $44.84 | $45.15 | $37.40 | 4,958,232 |
| 2018-07-25 | $44.59 | $45.39 | $44.47 | $45.27 | $37.50 | 4,528,323 |
| 2018-07-24 | $44.45 | $45.31 | $44.25 | $44.56 | $36.92 | 4,269,144 |
| 2018-07-23 | $44.44 | $44.74 | $44.13 | $44.21 | $36.63 | 3,823,745 |
| 2018-07-20 | $44.41 | $44.41 | $43.69 | $44.14 | $36.57 | 5,088,836 |
| 2018-07-19 | $43.67 | $44.53 | $43.47 | $44.14 | $36.57 | 5,095,370 |
| 2018-07-18 | $43.58 | $43.84 | $42.79 | $43.75 | $36.24 | 8,152,036 |
| 2018-07-17 | $43.92 | $44.57 | $43.62 | $44.08 | $36.52 | 4,823,926 |
| 2018-07-16 | $43.94 | $44.57 | $43.18 | $44.21 | $36.63 | 5,571,272 |
| 2018-07-13 | $44.06 | $45.33 | $43.93 | $44.72 | $37.05 | 6,549,255 |
| 2018-07-12 | $44.63 | $44.63 | $43.63 | $43.93 | $36.39 | 4,959,529 |
| 2018-07-11 | $44.95 | $45.43 | $43.92 | $44.12 | $36.55 | 5,113,858 |
| 2018-07-10 | $46.00 | $46.54 | $45.45 | $45.61 | $37.78 | 7,678,587 |
| 2018-07-09 | $44.88 | $45.31 | $44.70 | $45.30 | $37.53 | 4,718,446 |
| 2018-07-06 | $43.65 | $44.85 | $43.46 | $44.51 | $36.87 | 4,270,212 |
| 2018-07-05 | $44.28 | $44.39 | $43.68 | $43.99 | $36.44 | 5,456,293 |
| 2018-07-03 | $44.20 | $45.20 | $43.74 | $44.00 | $36.45 | 4,132,928 |
| 2018-07-02 | $43.41 | $43.85 | $42.96 | $43.53 | $36.06 | 4,360,380 |
| 2018-06-29 | $43.73 | $44.89 | $43.69 | $43.96 | $36.42 | 6,191,638 |
| 2018-06-28 | $43.60 | $44.00 | $42.92 | $43.58 | $36.10 | 6,250,269 |
| 2018-06-27 | $43.14 | $44.54 | $43.14 | $43.47 | $36.01 | 8,072,080 |
| 2018-06-26 | $42.16 | $42.82 | $41.62 | $42.59 | $35.28 | 5,055,763 |
| 2018-06-25 | $42.61 | $43.22 | $41.62 | $41.89 | $34.70 | 5,697,713 |
| 2018-06-22 | $42.61 | $43.85 | $42.61 | $43.28 | $35.85 | 8,104,612 |
| 2018-06-21 | $42.28 | $42.28 | $40.97 | $41.15 | $34.09 | 6,101,608 |
| 2018-06-20 | $42.22 | $42.83 | $41.67 | $42.61 | $35.30 | 7,271,293 |
| 2018-06-19 | $40.35 | $42.02 | $40.25 | $41.61 | $34.47 | 5,951,856 |
| 2018-06-18 | $40.32 | $41.83 | $40.25 | $41.10 | $34.05 | 5,914,815 |
| 2018-06-15 | $41.36 | $41.50 | $40.04 | $40.25 | $33.34 | 9,282,740 |
| 2018-06-14 | $42.76 | $43.11 | $41.62 | $41.71 | $34.55 | 5,515,704 |
| 2018-06-13 | $41.66 | $42.99 | $41.58 | $42.59 | $35.22 | 6,242,659 |
| 2018-06-12 | $42.13 | $42.90 | $41.86 | $41.93 | $34.67 | 7,041,475 |
| 2018-06-11 | $42.22 | $42.63 | $41.86 | $42.27 | $34.95 | 6,910,385 |
| 2018-06-08 | $41.74 | $42.25 | $41.48 | $42.16 | $34.86 | 5,371,933 |
| 2018-06-07 | $41.64 | $42.53 | $41.64 | $41.95 | $34.69 | 6,088,937 |
| 2018-06-06 | $42.00 | $42.46 | $41.35 | $41.51 | $34.32 | 11,933,489 |
| 2018-06-05 | $39.64 | $39.96 | $38.47 | $39.32 | $32.51 | 10,997,696 |
| 2018-06-04 | $41.90 | $42.20 | $39.95 | $40.09 | $33.15 | 7,568,935 |
| 2018-06-01 | $41.62 | $41.97 | $40.97 | $41.40 | $34.23 | 4,966,879 |
| 2018-05-31 | $41.57 | $42.31 | $41.33 | $41.57 | $34.37 | 5,413,283 |
| 2018-05-30 | $41.18 | $42.30 | $41.18 | $41.93 | $34.67 | 6,169,997 |
| 2018-05-29 | $39.97 | $40.93 | $39.76 | $40.89 | $33.81 | 5,295,371 |
| 2018-05-25 | $40.47 | $40.72 | $39.59 | $40.58 | $33.55 | 6,948,699 |
| 2018-05-24 | $41.24 | $41.84 | $40.76 | $41.69 | $34.47 | 6,046,265 |
| 2018-05-23 | $41.63 | $42.23 | $41.04 | $42.19 | $34.88 | 6,366,455 |
| 2018-05-22 | $42.54 | $42.89 | $41.56 | $41.80 | $34.56 | 6,311,616 |
| 2018-05-21 | $42.45 | $42.64 | $41.82 | $42.33 | $35.00 | 4,461,639 |
| 2018-05-18 | $42.17 | $42.39 | $41.74 | $41.96 | $34.69 | 4,232,603 |
| 2018-05-17 | $41.74 | $42.70 | $41.67 | $42.36 | $35.03 | 6,624,236 |
| 2018-05-16 | $41.03 | $41.59 | $40.86 | $41.40 | $34.23 | 4,742,538 |
| 2018-05-15 | $41.38 | $41.64 | $40.87 | $41.28 | $34.13 | 7,387,108 |
| 2018-05-14 | $41.24 | $41.56 | $40.85 | $41.32 | $34.17 | 6,328,862 |
| 2018-05-11 | $40.93 | $41.40 | $40.69 | $40.95 | $33.86 | 10,409,458 |
| 2018-05-10 | $40.56 | $40.92 | $40.04 | $40.89 | $33.81 | 8,170,183 |
| 2018-05-09 | $39.61 | $40.98 | $39.59 | $40.22 | $33.26 | 13,498,685 |
| 2018-05-08 | $37.89 | $39.32 | $36.55 | $39.02 | $32.26 | 12,191,441 |
| 2018-05-07 | $38.44 | $39.41 | $37.84 | $37.89 | $31.33 | 10,541,000 |
| 2018-05-04 | $37.26 | $38.08 | $36.96 | $37.87 | $31.31 | 6,466,586 |
| 2018-05-03 | $37.96 | $38.18 | $37.07 | $37.20 | $30.76 | 8,730,939 |
| 2018-05-02 | $37.57 | $39.62 | $37.24 | $38.23 | $31.61 | 17,385,608 |
| 2018-05-01 | $36.18 | $36.61 | $35.74 | $36.20 | $29.93 | 5,657,342 |
| 2018-04-30 | $35.53 | $36.64 | $35.48 | $36.33 | $30.04 | 6,304,613 |
| 2018-04-27 | $35.41 | $36.06 | $35.15 | $35.75 | $29.56 | 6,937,346 |
| 2018-04-26 | $35.21 | $35.84 | $35.19 | $35.78 | $29.58 | 6,409,405 |
| 2018-04-25 | $34.50 | $35.31 | $34.12 | $35.20 | $29.11 | 7,969,081 |
| 2018-04-24 | $35.55 | $35.78 | $34.27 | $34.48 | $28.51 | 9,014,469 |
| 2018-04-23 | $35.19 | $35.59 | $34.73 | $35.43 | $29.30 | 5,048,880 |
| 2018-04-20 | $35.46 | $35.60 | $34.79 | $35.40 | $29.27 | 8,332,467 |
| 2018-04-19 | $36.54 | $36.64 | $35.42 | $35.69 | $29.51 | 12,064,792 |
| 2018-04-18 | $34.10 | $36.71 | $34.10 | $36.10 | $29.85 | 15,106,860 |
| 2018-04-17 | $33.58 | $33.88 | $33.22 | $33.69 | $27.86 | 5,516,442 |
| 2018-04-16 | $33.62 | $33.72 | $33.13 | $33.62 | $27.80 | 4,698,630 |
| 2018-04-13 | $33.25 | $33.89 | $33.13 | $33.60 | $27.78 | 7,749,755 |
| 2018-04-12 | $33.55 | $33.56 | $32.83 | $32.83 | $27.15 | 9,887,035 |
| 2018-04-11 | $33.53 | $34.06 | $33.37 | $33.74 | $27.90 | 6,238,693 |
| 2018-04-10 | $32.22 | $33.82 | $32.16 | $33.60 | $27.78 | 8,734,252 |
| 2018-04-09 | $31.80 | $32.28 | $31.43 | $31.47 | $26.02 | 6,724,632 |
| 2018-04-06 | $32.05 | $32.22 | $30.97 | $31.45 | $26.00 | 6,514,139 |
| 2018-04-05 | $31.42 | $32.49 | $31.38 | $32.29 | $26.70 | 5,654,945 |
| 2018-04-04 | $30.69 | $31.42 | $30.46 | $31.32 | $25.90 | 6,405,453 |
| 2018-04-03 | $30.46 | $31.39 | $30.01 | $31.37 | $25.94 | 7,195,043 |
| 2018-04-02 | $31.65 | $31.71 | $29.83 | $30.35 | $25.09 | 8,078,322 |
| 2018-03-29 | $31.42 | $31.96 | $31.19 | $31.79 | $26.29 | 6,290,353 |
| 2018-03-28 | $31.87 | $32.04 | $30.98 | $31.20 | $25.80 | 7,075,739 |
| 2018-03-27 | $32.50 | $32.59 | $31.58 | $31.71 | $26.22 | 6,007,286 |
| 2018-03-26 | $32.57 | $32.57 | $31.55 | $32.47 | $26.85 | 6,189,839 |
| 2018-03-23 | $32.48 | $33.08 | $32.10 | $32.23 | $26.65 | 8,479,331 |
| 2018-03-22 | $32.43 | $32.75 | $32.09 | $32.29 | $26.70 | 8,521,047 |
| 2018-03-21 | $31.78 | $33.30 | $31.65 | $32.92 | $27.22 | 10,156,169 |
| 2018-03-20 | $31.46 | $31.96 | $31.40 | $31.55 | $26.09 | 8,594,595 |
| 2018-03-19 | $31.75 | $31.90 | $30.90 | $31.16 | $25.76 | 9,505,975 |
| 2018-03-16 | $31.72 | $32.58 | $31.65 | $31.96 | $26.43 | 10,601,328 |
| 2018-03-15 | $32.69 | $33.05 | $31.51 | $31.71 | $26.22 | 9,625,644 |
| 2018-03-14 | $32.81 | $33.02 | $32.54 | $32.62 | $26.97 | 9,722,067 |
| 2018-03-13 | $32.97 | $33.14 | $32.31 | $32.79 | $27.06 | 9,799,908 |
| 2018-03-12 | $32.73 | $33.35 | $32.60 | $32.82 | $27.09 | 7,284,876 |
| 2018-03-09 | $32.56 | $32.85 | $32.15 | $32.72 | $27.00 | 9,086,552 |
| 2018-03-08 | $31.79 | $32.51 | $31.72 | $32.39 | $26.73 | 11,866,618 |
| 2018-03-07 | $30.97 | $31.50 | $30.74 | $30.95 | $25.54 | 6,492,362 |
| 2018-03-06 | $32.16 | $32.22 | $31.26 | $31.33 | $25.86 | 6,937,107 |
| 2018-03-05 | $31.12 | $32.33 | $31.11 | $32.00 | $26.41 | 9,848,927 |
| 2018-03-02 | $30.40 | $31.42 | $29.97 | $31.36 | $25.88 | 9,107,619 |
| 2018-03-01 | $30.66 | $31.48 | $30.41 | $30.54 | $25.21 | 8,932,285 |
| 2018-02-28 | $31.92 | $32.19 | $30.66 | $30.67 | $25.31 | 12,603,393 |
| 2018-02-27 | $31.42 | $32.48 | $31.39 | $31.86 | $26.30 | 10,203,259 |
| 2018-02-26 | $31.54 | $31.98 | $30.73 | $31.61 | $26.09 | 10,986,669 |
| 2018-02-23 | $30.77 | $31.46 | $30.24 | $31.43 | $25.94 | 11,629,359 |
| 2018-02-22 | $30.71 | $31.56 | $30.19 | $30.41 | $25.10 | 18,106,038 |
| 2018-02-21 | $31.13 | $33.21 | $30.25 | $30.57 | $25.23 | 30,994,910 |
| 2018-02-20 | $34.30 | $34.90 | $34.18 | $34.65 | $28.60 | 6,327,559 |
| 2018-02-16 | $34.63 | $34.91 | $34.00 | $34.11 | $28.15 | 6,749,185 |
| 2018-02-15 | $35.65 | $35.69 | $33.56 | $34.74 | $28.67 | 6,819,619 |
| 2018-02-14 | $34.03 | $35.80 | $33.79 | $35.56 | $29.35 | 6,450,788 |
| 2018-02-13 | $35.37 | $35.39 | $34.40 | $34.57 | $28.53 | 4,869,983 |
| 2018-02-12 | $35.30 | $36.11 | $35.05 | $35.78 | $29.53 | 6,537,588 |
| 2018-02-09 | $35.28 | $35.28 | $32.69 | $34.68 | $28.62 | 11,513,358 |
| 2018-02-08 | $36.88 | $37.39 | $34.89 | $34.94 | $28.84 | 7,508,159 |
| 2018-02-07 | $38.37 | $38.92 | $36.74 | $36.76 | $30.34 | 8,456,192 |
| 2018-02-06 | $37.73 | $39.23 | $37.23 | $38.38 | $31.68 | 8,512,424 |
| 2018-02-05 | $39.37 | $40.18 | $38.30 | $38.65 | $31.90 | 8,241,310 |
| 2018-02-02 | $41.62 | $41.75 | $39.95 | $40.03 | $33.04 | 5,810,164 |
| 2018-02-01 | $41.68 | $42.35 | $41.46 | $42.22 | $34.85 | 7,322,787 |
| 2018-01-31 | $41.52 | $41.97 | $41.07 | $41.37 | $34.14 | 4,502,301 |
| 2018-01-30 | $42.92 | $43.04 | $41.41 | $41.52 | $34.27 | 6,337,203 |
| 2018-01-29 | $43.59 | $44.41 | $43.31 | $43.33 | $35.76 | 3,337,610 |
| 2018-01-26 | $44.03 | $44.31 | $43.76 | $43.86 | $36.20 | 2,665,527 |
| 2018-01-25 | $44.97 | $45.16 | $43.89 | $43.91 | $36.24 | 3,633,908 |
| 2018-01-24 | $44.70 | $45.03 | $44.06 | $44.52 | $36.74 | 4,624,899 |
| 2018-01-23 | $44.89 | $45.14 | $44.24 | $44.52 | $36.74 | 4,035,012 |
| 2018-01-22 | $43.06 | $44.82 | $42.99 | $44.81 | $36.98 | 4,734,483 |
| 2018-01-19 | $42.94 | $43.03 | $42.39 | $42.85 | $35.37 | 5,589,050 |
| 2018-01-18 | $43.23 | $43.78 | $42.90 | $43.20 | $35.65 | 2,617,113 |
| 2018-01-17 | $43.45 | $43.84 | $42.66 | $43.44 | $35.85 | 4,305,654 |
| 2018-01-16 | $44.17 | $44.42 | $43.24 | $43.26 | $35.70 | 5,548,861 |
| 2018-01-12 | $43.08 | $44.21 | $43.02 | $44.04 | $36.35 | 7,664,857 |
| 2018-01-11 | $42.62 | $43.56 | $42.25 | $43.07 | $35.55 | 6,770,388 |
| 2018-01-10 | $42.55 | $42.68 | $41.96 | $42.18 | $34.81 | 3,421,168 |
| 2018-01-09 | $43.36 | $43.36 | $42.44 | $42.54 | $35.11 | 5,819,899 |
| 2018-01-08 | $43.13 | $43.41 | $42.57 | $43.25 | $35.70 | 3,569,605 |
| 2018-01-05 | $43.07 | $43.27 | $42.57 | $43.11 | $35.58 | 3,700,669 |
| 2018-01-04 | $42.88 | $43.29 | $42.29 | $43.23 | $35.68 | 4,235,865 |
| 2018-01-03 | $42.44 | $43.28 | $42.34 | $42.72 | $35.26 | 3,904,052 |
| 2018-01-02 | $41.79 | $42.25 | $41.64 | $42.23 | $34.85 | 4,775,417 |
| 2017-12-29 | $42.04 | $42.04 | $41.31 | $41.40 | $34.17 | 2,753,662 |
| 2017-12-28 | $41.91 | $41.98 | $41.39 | $41.76 | $34.47 | 2,118,889 |
| 2017-12-27 | $42.55 | $42.55 | $41.66 | $41.84 | $34.53 | 2,800,441 |
| 2017-12-26 | $41.71 | $42.60 | $41.52 | $42.58 | $35.14 | 3,756,810 |
| 2017-12-22 | $41.08 | $41.71 | $40.81 | $41.57 | $34.31 | 4,243,618 |
| 2017-12-21 | $39.85 | $41.32 | $39.54 | $40.92 | $33.77 | 5,667,705 |
| 2017-12-20 | $39.07 | $39.89 | $38.21 | $39.84 | $32.88 | 5,797,663 |
| 2017-12-19 | $38.31 | $39.07 | $37.97 | $38.70 | $31.94 | 5,474,626 |
| 2017-12-18 | $37.87 | $38.23 | $37.45 | $38.06 | $31.41 | 5,309,557 |
| 2017-12-15 | $38.37 | $38.37 | $37.43 | $37.68 | $31.10 | 7,264,707 |
| 2017-12-14 | $37.96 | $38.44 | $37.91 | $38.00 | $31.36 | 3,799,351 |
| 2017-12-13 | $38.41 | $38.52 | $37.98 | $38.12 | $31.41 | 3,037,749 |
| 2017-12-12 | $38.72 | $38.88 | $37.95 | $38.41 | $31.65 | 3,682,150 |
| 2017-12-11 | $38.17 | $38.67 | $38.01 | $38.49 | $31.72 | 2,946,569 |
| 2017-12-08 | $37.69 | $38.43 | $37.42 | $38.05 | $31.35 | 7,548,013 |
| 2017-12-07 | $36.84 | $37.30 | $36.68 | $37.15 | $30.61 | 2,851,746 |
| 2017-12-06 | $38.18 | $38.19 | $36.81 | $36.88 | $30.39 | 3,654,158 |
| 2017-12-05 | $38.63 | $39.00 | $38.33 | $38.38 | $31.63 | 3,860,220 |
| 2017-12-04 | $38.71 | $39.67 | $38.37 | $38.64 | $31.84 | 5,414,119 |
| 2017-12-01 | $38.94 | $39.93 | $38.65 | $38.84 | $32.01 | 5,809,796 |
| 2017-11-30 | $37.38 | $38.62 | $37.38 | $38.53 | $31.75 | 8,006,085 |
| 2017-11-29 | $37.08 | $37.58 | $36.72 | $37.10 | $30.57 | 5,562,085 |
| 2017-11-28 | $36.73 | $37.34 | $36.57 | $37.17 | $30.63 | 2,820,811 |
| 2017-11-27 | $37.83 | $37.83 | $36.78 | $36.79 | $30.32 | 4,553,195 |
| 2017-11-24 | $38.18 | $38.50 | $38.00 | $38.03 | $31.34 | 1,526,067 |
| 2017-11-22 | $37.94 | $38.18 | $37.68 | $37.99 | $31.30 | 2,542,994 |
| 2017-11-21 | $37.77 | $37.92 | $37.16 | $37.55 | $30.94 | 3,584,976 |
| 2017-11-20 | $38.34 | $38.37 | $37.35 | $37.41 | $30.83 | 5,143,962 |
| 2017-11-17 | $38.42 | $38.96 | $38.31 | $38.68 | $31.87 | 3,247,778 |
| 2017-11-16 | $37.93 | $38.34 | $37.71 | $38.16 | $31.44 | 4,536,595 |
| 2017-11-15 | $37.85 | $38.07 | $37.38 | $37.91 | $31.24 | 4,186,439 |
| 2017-11-14 | $39.39 | $39.66 | $38.17 | $38.23 | $31.50 | 4,203,763 |
| 2017-11-13 | $39.68 | $40.57 | $39.55 | $39.65 | $32.67 | 4,177,292 |
| 2017-11-10 | $41.00 | $41.02 | $40.01 | $40.41 | $33.30 | 4,376,160 |
| 2017-11-09 | $40.12 | $41.03 | $40.07 | $40.81 | $33.63 | 4,783,628 |
| 2017-11-08 | $40.92 | $41.13 | $40.11 | $40.26 | $33.18 | 6,162,752 |
| 2017-11-07 | $40.86 | $41.47 | $40.85 | $41.26 | $34.00 | 10,655,543 |
| 2017-11-06 | $39.67 | $40.94 | $39.54 | $40.86 | $33.67 | 8,813,133 |
| 2017-11-03 | $38.94 | $39.55 | $38.46 | $39.27 | $32.36 | 6,349,337 |
| 2017-11-02 | $39.07 | $39.68 | $38.49 | $38.83 | $32.00 | 9,581,178 |
| 2017-11-01 | $37.75 | $39.34 | $37.59 | $39.08 | $32.20 | 9,300,628 |
| 2017-10-31 | $35.93 | $37.04 | $35.49 | $36.90 | $30.41 | 5,565,917 |
| 2017-10-30 | $36.04 | $36.55 | $35.77 | $36.00 | $29.67 | 7,625,183 |
| 2017-10-27 | $34.56 | $35.89 | $34.47 | $35.88 | $29.57 | 4,528,474 |
| 2017-10-26 | $34.40 | $35.00 | $33.97 | $34.91 | $28.77 | 5,215,430 |
| 2017-10-25 | $34.61 | $34.96 | $34.18 | $34.36 | $28.31 | 3,370,657 |
| 2017-10-24 | $34.87 | $35.25 | $34.69 | $34.84 | $28.71 | 4,235,574 |
| 2017-10-23 | $35.00 | $35.34 | $34.63 | $34.65 | $28.55 | 3,349,924 |
| 2017-10-20 | $35.05 | $35.12 | $34.63 | $34.93 | $28.78 | 2,907,408 |
| 2017-10-19 | $35.03 | $35.46 | $34.75 | $34.95 | $28.80 | 2,890,509 |
| 2017-10-18 | $35.72 | $36.14 | $35.09 | $35.22 | $29.02 | 3,551,603 |
| 2017-10-17 | $35.86 | $35.93 | $35.19 | $35.73 | $29.44 | 3,151,321 |
| 2017-10-16 | $36.07 | $36.41 | $35.76 | $35.85 | $29.54 | 3,565,037 |
| 2017-10-13 | $36.10 | $36.35 | $35.85 | $35.87 | $29.56 | 2,460,286 |
| 2017-10-12 | $35.59 | $35.79 | $35.40 | $35.61 | $29.34 | 3,224,922 |
| 2017-10-11 | $36.14 | $36.24 | $35.66 | $36.08 | $29.73 | 3,247,327 |
| 2017-10-10 | $36.54 | $36.84 | $35.92 | $36.00 | $29.67 | 4,087,687 |
| 2017-10-09 | $35.90 | $36.00 | $35.55 | $35.89 | $29.57 | 3,063,134 |
| 2017-10-06 | $35.92 | $36.16 | $35.65 | $35.78 | $29.48 | 3,169,659 |
| 2017-10-05 | $36.19 | $36.57 | $36.11 | $36.35 | $29.95 | 3,352,519 |
| 2017-10-04 | $36.57 | $36.73 | $35.76 | $35.86 | $29.55 | 4,334,409 |
| 2017-10-03 | $36.45 | $36.70 | $36.22 | $36.53 | $30.10 | 2,994,130 |
| 2017-10-02 | $36.02 | $36.63 | $35.30 | $36.60 | $30.16 | 4,663,242 |
| 2017-09-29 | $36.51 | $36.73 | $36.13 | $36.71 | $30.25 | 5,488,624 |
| 2017-09-28 | $37.21 | $37.45 | $36.48 | $36.59 | $30.15 | 5,211,680 |
| 2017-09-27 | $36.98 | $37.19 | $36.63 | $37.17 | $30.63 | 4,554,187 |
| 2017-09-26 | $36.48 | $37.04 | $36.22 | $36.93 | $30.43 | 4,562,387 |
| 2017-09-25 | $36.08 | $36.87 | $36.03 | $36.67 | $30.22 | 4,316,386 |
| 2017-09-22 | $35.23 | $35.81 | $35.15 | $35.78 | $29.48 | 4,464,297 |
| 2017-09-21 | $34.78 | $35.66 | $34.63 | $35.35 | $29.13 | 4,755,253 |
| 2017-09-20 | $34.00 | $34.94 | $34.00 | $34.89 | $28.75 | 4,758,792 |
| 2017-09-19 | $33.95 | $34.02 | $33.60 | $33.77 | $27.83 | 3,600,772 |
| 2017-09-18 | $33.49 | $33.99 | $33.12 | $33.97 | $27.99 | 4,303,886 |
| 2017-09-15 | $33.94 | $34.23 | $33.25 | $33.65 | $27.73 | 4,683,869 |
| 2017-09-14 | $33.65 | $34.60 | $33.65 | $33.90 | $27.93 | 5,568,787 |
| 2017-09-13 | $32.34 | $33.52 | $32.33 | $33.51 | $27.56 | 5,989,071 |
| 2017-09-12 | $31.89 | $32.54 | $31.81 | $32.17 | $26.46 | 3,603,089 |
| 2017-09-11 | $31.63 | $32.00 | $31.47 | $31.81 | $26.17 | 3,825,776 |
| 2017-09-08 | $32.28 | $32.28 | $31.01 | $31.47 | $25.89 | 4,419,065 |
| 2017-09-07 | $32.47 | $32.73 | $32.09 | $32.39 | $26.64 | 2,887,275 |
| 2017-09-06 | $32.41 | $33.09 | $32.33 | $32.68 | $26.88 | 3,775,139 |
| 2017-09-05 | $32.35 | $32.70 | $31.74 | $32.13 | $26.43 | 3,836,760 |
| 2017-09-01 | $31.51 | $32.35 | $31.14 | $32.11 | $26.41 | 3,817,748 |
| 2017-08-31 | $31.26 | $31.80 | $31.04 | $31.40 | $25.83 | 5,327,648 |
| 2017-08-30 | $30.75 | $31.20 | $30.51 | $30.96 | $25.47 | 3,213,637 |
| 2017-08-29 | $30.59 | $31.12 | $30.24 | $30.99 | $25.49 | 3,429,665 |
| 2017-08-28 | $31.27 | $31.27 | $30.47 | $30.93 | $25.44 | 2,950,721 |
| 2017-08-25 | $31.25 | $31.66 | $31.10 | $31.16 | $25.63 | 3,243,009 |
| 2017-08-24 | $30.76 | $31.29 | $30.67 | $31.12 | $25.60 | 3,812,508 |
| 2017-08-23 | $30.33 | $31.37 | $30.16 | $30.98 | $25.48 | 3,308,404 |
| 2017-08-22 | $30.44 | $30.62 | $30.12 | $30.40 | $25.01 | 3,918,839 |
| 2017-08-21 | $30.33 | $30.46 | $30.08 | $30.34 | $24.96 | 2,897,677 |
| 2017-08-18 | $30.16 | $30.75 | $29.79 | $30.40 | $25.01 | 4,094,363 |
| 2017-08-17 | $30.50 | $31.22 | $30.17 | $30.18 | $24.83 | 3,755,990 |
| 2017-08-16 | $31.11 | $31.53 | $30.50 | $30.66 | $25.22 | 3,831,417 |
| 2017-08-15 | $30.97 | $30.99 | $30.58 | $30.92 | $25.43 | 3,996,506 |
| 2017-08-14 | $31.71 | $31.84 | $31.05 | $31.07 | $25.56 | 3,080,339 |
| 2017-08-11 | $31.54 | $31.99 | $31.41 | $31.61 | $26.00 | 3,582,460 |
| 2017-08-10 | $32.33 | $32.64 | $31.71 | $31.76 | $26.12 | 3,988,170 |
| 2017-08-09 | $32.38 | $32.77 | $31.78 | $32.08 | $26.39 | 4,242,602 |
| 2017-08-08 | $32.28 | $32.89 | $32.01 | $32.14 | $26.44 | 6,159,601 |
| 2017-08-07 | $33.49 | $33.53 | $32.31 | $32.40 | $26.65 | 4,378,756 |
| 2017-08-04 | $32.34 | $33.77 | $32.28 | $33.66 | $27.69 | 7,133,675 |
| 2017-08-03 | $33.56 | $34.28 | $32.24 | $32.27 | $26.54 | 6,410,035 |
| 2017-08-02 | $32.72 | $33.72 | $32.05 | $33.40 | $27.47 | 5,593,292 |
| 2017-08-01 | $33.25 | $33.60 | $32.62 | $32.98 | $27.13 | 4,598,916 |
| 2017-07-31 | $33.02 | $33.71 | $32.92 | $33.31 | $27.40 | 3,776,890 |
| 2017-07-28 | $33.37 | $34.14 | $33.09 | $33.21 | $27.32 | 4,300,196 |
| 2017-07-27 | $32.94 | $33.47 | $32.85 | $33.47 | $27.53 | 3,591,205 |
| 2017-07-26 | $33.35 | $33.83 | $32.78 | $32.99 | $27.14 | 6,255,233 |
| 2017-07-25 | $32.35 | $33.41 | $32.24 | $32.98 | $27.13 | 5,438,744 |
| 2017-07-24 | $31.88 | $32.25 | $31.54 | $31.74 | $26.11 | 4,168,870 |
| 2017-07-21 | $31.94 | $32.09 | $31.49 | $31.96 | $26.29 | 3,753,425 |
| 2017-07-20 | $32.71 | $32.81 | $31.96 | $31.99 | $26.31 | 4,806,411 |
| 2017-07-19 | $31.29 | $32.65 | $31.22 | $32.50 | $26.73 | 5,360,350 |
| 2017-07-18 | $31.63 | $31.68 | $31.09 | $31.36 | $25.80 | 4,543,037 |
| 2017-07-17 | $31.62 | $32.01 | $31.26 | $31.35 | $25.79 | 5,801,063 |
| 2017-07-14 | $31.31 | $31.87 | $31.16 | $31.65 | $26.03 | 4,833,343 |
| 2017-07-13 | $30.80 | $31.28 | $30.70 | $31.20 | $25.66 | 4,543,369 |
| 2017-07-12 | $31.02 | $31.60 | $30.63 | $30.81 | $25.34 | 5,665,982 |
| 2017-07-11 | $30.25 | $30.92 | $29.85 | $30.53 | $25.11 | 6,440,612 |
| 2017-07-10 | $29.38 | $30.05 | $29.34 | $29.73 | $24.46 | 7,655,018 |
| 2017-07-07 | $29.81 | $29.95 | $28.79 | $29.54 | $24.30 | 7,276,786 |
| 2017-07-06 | $31.16 | $31.41 | $30.07 | $30.18 | $24.83 | 7,052,582 |
| 2017-07-05 | $32.45 | $32.48 | $31.01 | $31.10 | $25.58 | 7,211,865 |
| 2017-07-03 | $32.13 | $33.08 | $32.07 | $32.78 | $26.96 | 2,651,908 |
| 2017-06-30 | $32.27 | $32.36 | $31.45 | $31.97 | $26.30 | 6,650,285 |
| 2017-06-29 | $30.90 | $32.24 | $30.79 | $31.81 | $26.17 | 7,393,424 |
| 2017-06-28 | $30.38 | $30.97 | $30.16 | $30.55 | $25.13 | 7,327,944 |
| 2017-06-27 | $30.72 | $31.00 | $30.23 | $30.35 | $24.97 | 9,617,500 |
| 2017-06-26 | $30.70 | $31.18 | $30.28 | $30.72 | $25.27 | 5,084,091 |
| 2017-06-23 | $30.09 | $30.63 | $30.03 | $30.48 | $25.07 | 4,083,354 |
| 2017-06-22 | $30.31 | $30.68 | $29.89 | $30.01 | $24.69 | 5,803,867 |
| 2017-06-21 | $31.12 | $31.45 | $29.92 | $30.15 | $24.80 | 6,773,821 |
| 2017-06-20 | $30.71 | $31.39 | $30.39 | $31.16 | $25.63 | 5,581,740 |
| 2017-06-19 | $31.82 | $31.91 | $31.22 | $31.32 | $25.76 | 4,672,276 |
| 2017-06-16 | $31.74 | $31.77 | $31.26 | $31.76 | $26.12 | 6,358,192 |
| 2017-06-15 | $31.97 | $32.41 | $31.28 | $31.49 | $25.90 | 5,189,416 |
| 2017-06-14 | $33.30 | $33.30 | $31.75 | $32.19 | $26.48 | 7,057,482 |
| 2017-06-13 | $32.71 | $33.50 | $32.58 | $33.49 | $27.55 | 4,455,077 |
| 2017-06-12 | $33.06 | $33.59 | $32.60 | $32.72 | $26.87 | 5,624,489 |
| 2017-06-09 | $31.57 | $32.78 | $31.38 | $32.58 | $26.75 | 6,907,703 |
| 2017-06-08 | $31.58 | $32.24 | $31.46 | $31.49 | $25.86 | 5,992,140 |
| 2017-06-07 | $33.65 | $33.90 | $31.82 | $31.92 | $26.21 | 8,352,503 |
| 2017-06-06 | $32.99 | $33.91 | $32.77 | $33.90 | $27.84 | 7,227,154 |
| 2017-06-05 | $32.96 | $33.31 | $32.69 | $33.05 | $27.14 | 5,084,448 |
| 2017-06-02 | $33.91 | $33.97 | $32.87 | $33.13 | $27.20 | 6,453,142 |
| 2017-06-01 | $34.11 | $34.82 | $33.86 | $34.27 | $28.14 | 4,203,335 |
| 2017-05-31 | $33.83 | $34.47 | $33.38 | $33.98 | $27.90 | 8,729,820 |
| 2017-05-30 | $35.38 | $35.47 | $34.30 | $34.49 | $28.32 | 5,526,632 |
| 2017-05-26 | $35.61 | $35.89 | $35.22 | $35.82 | $29.41 | 3,704,249 |
| 2017-05-25 | $37.00 | $37.76 | $35.58 | $35.73 | $29.34 | 5,292,812 |
| 2017-05-24 | $37.63 | $37.88 | $36.75 | $37.13 | $30.49 | 5,043,426 |
| 2017-05-23 | $38.01 | $38.19 | $37.61 | $37.82 | $31.05 | 3,202,590 |
| 2017-05-22 | $38.64 | $38.79 | $37.87 | $38.08 | $31.27 | 3,901,145 |
| 2017-05-19 | $37.16 | $38.49 | $37.12 | $38.39 | $31.52 | 4,249,812 |
| 2017-05-18 | $37.00 | $37.50 | $36.76 | $36.90 | $30.30 | 5,037,981 |
| 2017-05-17 | $37.45 | $38.14 | $37.24 | $37.35 | $30.67 | 4,619,921 |
| 2017-05-16 | $38.18 | $38.34 | $37.65 | $37.92 | $31.14 | 3,750,118 |
| 2017-05-15 | $38.75 | $38.96 | $37.76 | $38.16 | $31.33 | 4,218,557 |
| 2017-05-12 | $37.84 | $38.09 | $37.54 | $37.86 | $31.09 | 2,982,259 |
| 2017-05-11 | $38.73 | $38.85 | $37.87 | $37.95 | $31.16 | 3,628,470 |
| 2017-05-10 | $38.44 | $39.11 | $38.19 | $38.54 | $31.65 | 5,623,512 |
| 2017-05-09 | $38.22 | $38.30 | $37.61 | $37.89 | $31.11 | 3,534,118 |
| 2017-05-08 | $37.93 | $38.43 | $37.59 | $38.16 | $31.33 | 4,125,208 |
| 2017-05-05 | $37.20 | $38.07 | $36.92 | $38.02 | $31.22 | 4,850,548 |
| 2017-05-04 | $37.77 | $37.77 | $36.56 | $36.98 | $30.36 | 7,510,395 |
| 2017-05-03 | $39.00 | $39.14 | $37.60 | $38.17 | $31.34 | 7,642,439 |
| 2017-05-02 | $39.30 | $39.72 | $38.40 | $38.85 | $31.90 | 5,207,790 |
| 2017-05-01 | $39.47 | $39.70 | $39.17 | $39.31 | $32.28 | 2,949,090 |
| 2017-04-28 | $39.65 | $40.02 | $39.25 | $39.49 | $32.43 | 3,652,520 |
| 2017-04-27 | $40.15 | $40.31 | $39.06 | $39.35 | $32.31 | 5,100,968 |
| 2017-04-26 | $40.14 | $41.29 | $40.09 | $40.59 | $33.33 | 4,119,203 |
| 2017-04-25 | $39.81 | $40.68 | $39.66 | $40.59 | $33.33 | 3,434,280 |
| 2017-04-24 | $40.08 | $40.28 | $39.59 | $39.82 | $32.70 | 3,609,460 |
| 2017-04-21 | $39.44 | $39.87 | $38.95 | $39.73 | $32.62 | 4,301,268 |
| 2017-04-20 | $39.46 | $39.94 | $39.34 | $39.70 | $32.60 | 3,502,155 |
| 2017-04-19 | $40.64 | $40.84 | $39.09 | $39.25 | $32.23 | 4,839,913 |
| 2017-04-18 | $40.63 | $41.25 | $40.26 | $40.53 | $33.28 | 4,158,743 |
| 2017-04-17 | $40.62 | $41.03 | $39.93 | $41.01 | $33.67 | 4,373,761 |
| 2017-04-13 | $42.00 | $42.34 | $40.47 | $40.65 | $33.38 | 4,507,497 |
| 2017-04-12 | $42.52 | $42.97 | $41.72 | $41.87 | $34.38 | 3,899,882 |
| 2017-04-11 | $42.86 | $42.99 | $41.95 | $42.52 | $34.91 | 7,315,716 |
| 2017-04-10 | $42.89 | $43.22 | $42.74 | $43.06 | $35.36 | 3,184,454 |
| 2017-04-07 | $42.81 | $43.10 | $42.49 | $42.54 | $34.93 | 3,710,126 |
| 2017-04-06 | $41.92 | $43.16 | $41.75 | $42.88 | $35.21 | 6,989,775 |
| 2017-04-05 | $42.95 | $43.52 | $41.44 | $41.52 | $34.09 | 5,680,845 |
| 2017-04-04 | $42.06 | $42.52 | $41.51 | $42.49 | $34.89 | 3,850,646 |
| 2017-04-03 | $41.70 | $42.32 | $41.26 | $42.03 | $34.51 | 4,297,991 |
| 2017-03-31 | $41.20 | $41.95 | $41.07 | $41.72 | $34.26 | 4,806,903 |
| 2017-03-30 | $41.72 | $42.01 | $41.12 | $41.45 | $34.03 | 6,667,205 |
| 2017-03-29 | $39.70 | $41.27 | $39.58 | $41.22 | $33.85 | 5,821,393 |
| 2017-03-28 | $39.25 | $39.81 | $38.84 | $39.62 | $32.53 | 4,889,228 |
| 2017-03-27 | $38.25 | $39.03 | $38.02 | $38.88 | $31.92 | 4,047,995 |
| 2017-03-24 | $39.21 | $39.46 | $38.66 | $38.80 | $31.86 | 4,148,482 |
| 2017-03-23 | $39.18 | $39.68 | $38.92 | $39.09 | $32.10 | 4,051,939 |
| 2017-03-22 | $39.42 | $40.16 | $38.99 | $39.34 | $32.30 | 4,561,786 |
| 2017-03-21 | $40.58 | $40.82 | $39.51 | $39.80 | $32.68 | 3,960,505 |
| 2017-03-20 | $40.02 | $40.68 | $39.85 | $40.54 | $33.29 | 3,295,870 |
| 2017-03-17 | $40.91 | $41.19 | $40.49 | $40.54 | $33.29 | 5,180,935 |
| 2017-03-16 | $41.11 | $41.14 | $40.51 | $40.72 | $33.44 | 2,900,196 |
| 2017-03-15 | $40.48 | $41.27 | $40.14 | $41.12 | $33.76 | 3,497,659 |
| 2017-03-14 | $40.30 | $40.32 | $38.69 | $40.02 | $32.86 | 5,860,391 |
| 2017-03-13 | $40.05 | $41.18 | $40.05 | $40.96 | $33.63 | 4,366,698 |
| 2017-03-10 | $41.28 | $41.33 | $39.85 | $40.26 | $33.01 | 5,036,025 |
| 2017-03-09 | $40.27 | $41.04 | $39.48 | $40.77 | $33.43 | 8,696,982 |
| 2017-03-08 | $43.05 | $43.26 | $40.48 | $40.72 | $33.39 | 7,773,213 |
| 2017-03-07 | $44.27 | $44.33 | $43.31 | $43.56 | $35.71 | 2,843,129 |
| 2017-03-06 | $43.35 | $44.00 | $42.91 | $43.94 | $36.03 | 5,376,722 |
| 2017-03-03 | $43.70 | $43.99 | $43.19 | $43.35 | $35.54 | 2,677,623 |
| 2017-03-02 | $43.99 | $44.15 | $43.34 | $43.47 | $35.64 | 4,393,009 |
| 2017-03-01 | $43.95 | $44.77 | $43.57 | $44.63 | $36.59 | 4,669,445 |
| 2017-02-28 | $42.95 | $43.84 | $42.86 | $43.36 | $35.55 | 5,194,195 |
| 2017-02-27 | $43.07 | $43.45 | $42.63 | $43.06 | $35.30 | 7,623,556 |
| 2017-02-24 | $43.50 | $43.89 | $42.56 | $42.81 | $35.10 | 4,573,930 |
| 2017-02-23 | $44.85 | $44.95 | $43.49 | $43.99 | $36.07 | 4,982,412 |
| 2017-02-22 | $44.50 | $44.97 | $43.71 | $43.76 | $35.88 | 4,805,784 |
| 2017-02-21 | $44.56 | $45.62 | $44.36 | $45.06 | $36.94 | 4,971,890 |
| 2017-02-17 | $43.88 | $44.27 | $43.61 | $44.17 | $36.22 | 3,362,693 |
| 2017-02-16 | $44.44 | $45.23 | $44.03 | $44.11 | $36.17 | 6,199,396 |
| 2017-02-15 | $46.30 | $47.25 | $43.82 | $44.23 | $36.26 | 9,506,757 |
| 2017-02-14 | $45.68 | $45.99 | $44.67 | $45.94 | $37.67 | 3,360,550 |
| 2017-02-13 | $45.07 | $45.66 | $44.70 | $45.26 | $37.11 | 3,261,704 |
| 2017-02-10 | $45.02 | $45.94 | $45.00 | $45.41 | $37.23 | 3,445,005 |
| 2017-02-09 | $44.64 | $44.93 | $44.28 | $44.75 | $36.69 | 2,914,951 |
| 2017-02-08 | $43.59 | $44.73 | $43.12 | $44.06 | $36.12 | 4,356,073 |
| 2017-02-07 | $44.88 | $45.35 | $43.87 | $44.14 | $36.19 | 3,854,630 |
| 2017-02-06 | $46.67 | $46.88 | $45.19 | $45.27 | $37.12 | 3,629,207 |
| 2017-02-03 | $45.58 | $47.17 | $45.54 | $46.79 | $38.36 | 3,824,691 |
| 2017-02-02 | $45.54 | $45.98 | $44.85 | $45.65 | $37.43 | 3,269,899 |
| 2017-02-01 | $45.98 | $46.19 | $44.84 | $45.54 | $37.34 | 3,566,555 |
| 2017-01-31 | $45.19 | $45.56 | $44.58 | $45.54 | $37.34 | 3,493,565 |
| 2017-01-30 | $46.51 | $46.51 | $44.42 | $45.07 | $36.95 | 4,125,969 |
| 2017-01-27 | $46.78 | $46.89 | $46.26 | $46.64 | $38.24 | 2,726,426 |
| 2017-01-26 | $46.81 | $47.82 | $46.67 | $47.15 | $38.66 | 3,017,961 |
| 2017-01-25 | $46.63 | $47.03 | $46.14 | $46.46 | $38.09 | 4,992,554 |
| 2017-01-24 | $46.08 | $46.89 | $45.89 | $46.59 | $38.20 | 3,185,571 |
| 2017-01-23 | $45.79 | $46.10 | $45.12 | $45.63 | $37.41 | 4,985,253 |
| 2017-01-20 | $46.79 | $46.95 | $46.01 | $46.26 | $37.93 | 3,571,340 |
| 2017-01-19 | $46.49 | $46.66 | $45.86 | $46.09 | $37.79 | 2,602,720 |
| 2017-01-18 | $45.99 | $46.42 | $45.53 | $46.36 | $38.01 | 3,652,531 |
| 2017-01-17 | $46.57 | $47.18 | $46.35 | $46.48 | $38.11 | 3,376,768 |
| 2017-01-13 | $46.10 | $46.74 | $45.93 | $46.41 | $38.05 | 3,081,644 |
| 2017-01-12 | $47.68 | $47.80 | $46.04 | $46.46 | $38.09 | 4,433,621 |
| 2017-01-11 | $46.46 | $47.46 | $46.25 | $47.40 | $38.86 | 3,997,619 |
| 2017-01-10 | $46.97 | $47.23 | $46.45 | $46.70 | $38.29 | 4,642,677 |
| 2017-01-09 | $48.07 | $48.18 | $46.51 | $46.58 | $38.19 | 5,736,085 |
| 2017-01-06 | $49.03 | $49.25 | $48.43 | $48.67 | $39.90 | 3,193,903 |
| 2017-01-05 | $47.73 | $49.45 | $47.67 | $49.01 | $40.18 | 7,512,979 |
| 2017-01-04 | $46.94 | $47.53 | $46.49 | $47.50 | $38.95 | 3,706,228 |
| 2017-01-03 | $46.82 | $47.56 | $45.62 | $47.08 | $38.60 | 5,828,555 |
| 2016-12-30 | $45.95 | $46.66 | $45.51 | $45.67 | $37.44 | 2,871,759 |
| 2016-12-29 | $46.00 | $46.21 | $45.63 | $45.95 | $37.67 | 2,111,792 |
| 2016-12-28 | $47.01 | $47.20 | $46.06 | $46.24 | $37.91 | 2,392,331 |
| 2016-12-27 | $46.71 | $47.03 | $46.61 | $46.84 | $38.40 | 1,792,118 |
| 2016-12-23 | $46.73 | $47.20 | $46.32 | $46.54 | $38.16 | 2,726,809 |
| 2016-12-22 | $46.51 | $47.63 | $46.38 | $46.90 | $38.45 | 4,874,444 |
| 2016-12-21 | $47.09 | $47.20 | $46.21 | $46.57 | $38.18 | 2,788,916 |
| 2016-12-20 | $47.11 | $47.58 | $46.50 | $46.66 | $38.26 | 3,371,386 |
| 2016-12-19 | $47.20 | $47.54 | $46.74 | $47.04 | $38.57 | 3,655,855 |
| 2016-12-16 | $47.88 | $47.89 | $47.03 | $47.38 | $38.85 | 4,847,585 |
| 2016-12-15 | $46.70 | $47.73 | $46.42 | $47.53 | $38.97 | 4,983,973 |
| 2016-12-14 | $47.50 | $48.89 | $46.82 | $47.02 | $38.55 | 5,678,949 |
| 2016-12-13 | $48.75 | $48.76 | $47.47 | $48.19 | $39.51 | 4,485,184 |
| 2016-12-12 | $50.36 | $50.69 | $47.95 | $48.12 | $39.40 | 7,603,028 |
| 2016-12-09 | $48.28 | $48.49 | $47.74 | $48.07 | $39.36 | 3,675,213 |
| 2016-12-08 | $48.10 | $48.41 | $46.81 | $47.74 | $39.09 | 4,987,316 |
| 2016-12-07 | $47.15 | $48.14 | $46.93 | $47.55 | $38.94 | 4,936,673 |
| 2016-12-06 | $46.91 | $47.96 | $45.78 | $47.31 | $38.74 | 5,334,791 |
| 2016-12-05 | $48.43 | $48.91 | $47.64 | $47.74 | $39.09 | 4,282,096 |
| 2016-12-02 | $47.24 | $48.79 | $47.24 | $47.85 | $39.18 | 4,453,714 |
| 2016-12-01 | $49.51 | $49.59 | $47.55 | $47.85 | $39.18 | 7,154,963 |
| 2016-11-30 | $46.72 | $48.71 | $46.51 | $48.33 | $39.58 | 17,513,557 |
| 2016-11-29 | $41.24 | $42.41 | $40.43 | $42.16 | $34.52 | 7,671,511 |
| 2016-11-28 | $44.85 | $44.98 | $42.55 | $42.65 | $34.93 | 5,810,255 |
| 2016-11-25 | $44.54 | $44.81 | $43.57 | $44.23 | $36.22 | 1,962,350 |
| 2016-11-23 | $44.10 | $45.05 | $43.75 | $45.04 | $36.88 | 2,926,253 |
| 2016-11-22 | $45.08 | $45.29 | $43.59 | $44.48 | $36.42 | 4,356,375 |
| 2016-11-21 | $44.98 | $45.30 | $44.41 | $44.90 | $36.77 | 4,861,870 |
| 2016-11-18 | $43.35 | $44.37 | $43.20 | $43.82 | $35.88 | 4,769,862 |
| 2016-11-17 | $44.37 | $44.69 | $42.75 | $42.87 | $35.11 | 6,041,631 |
| 2016-11-16 | $44.78 | $45.05 | $43.86 | $43.98 | $36.01 | 5,611,209 |
| 2016-11-15 | $43.49 | $45.00 | $43.47 | $45.00 | $36.85 | 6,640,727 |
| 2016-11-14 | $41.66 | $42.87 | $41.18 | $42.81 | $35.06 | 4,828,093 |
| 2016-11-11 | $42.52 | $42.80 | $41.09 | $41.85 | $34.27 | 5,287,922 |
| 2016-11-10 | $43.52 | $43.77 | $42.26 | $43.14 | $35.33 | 5,621,644 |
| 2016-11-09 | $41.93 | $44.12 | $41.81 | $43.62 | $35.72 | 6,196,267 |
| 2016-11-08 | $41.33 | $42.32 | $41.22 | $41.98 | $34.38 | 4,293,201 |
| 2016-11-07 | $41.03 | $41.84 | $40.97 | $41.82 | $34.25 | 5,336,949 |
| 2016-11-04 | $40.42 | $40.94 | $39.63 | $40.19 | $32.91 | 5,988,283 |
| 2016-11-03 | $39.88 | $41.00 | $39.82 | $40.51 | $33.17 | 7,930,134 |
| 2016-11-02 | $37.33 | $39.86 | $37.17 | $39.55 | $32.39 | 12,153,516 |
| 2016-11-01 | $38.47 | $38.76 | $36.64 | $37.69 | $30.86 | 6,469,999 |
| 2016-10-31 | $39.05 | $39.06 | $37.81 | $37.89 | $31.03 | 6,902,056 |
| 2016-10-28 | $40.44 | $40.74 | $38.91 | $39.18 | $32.08 | 5,872,796 |
| 2016-10-27 | $40.46 | $41.22 | $40.20 | $40.46 | $33.13 | 4,303,943 |
| 2016-10-26 | $40.09 | $40.72 | $39.41 | $40.20 | $32.92 | 6,910,381 |
| 2016-10-25 | $41.42 | $41.93 | $40.65 | $40.67 | $33.30 | 3,670,813 |
| 2016-10-24 | $42.55 | $42.66 | $40.95 | $41.72 | $34.16 | 4,414,650 |
| 2016-10-21 | $42.42 | $43.04 | $42.27 | $42.69 | $34.96 | 3,173,744 |
| 2016-10-20 | $42.26 | $43.22 | $41.98 | $42.94 | $35.16 | 4,258,113 |
| 2016-10-19 | $42.16 | $43.50 | $41.95 | $42.96 | $35.18 | 5,655,801 |
| 2016-10-18 | $42.60 | $42.74 | $41.57 | $41.90 | $34.31 | 5,126,712 |
| 2016-10-17 | $42.94 | $43.16 | $41.40 | $41.77 | $34.20 | 6,840,124 |
| 2016-10-14 | $44.14 | $44.49 | $43.07 | $43.08 | $35.28 | 3,257,574 |
| 2016-10-13 | $44.04 | $44.76 | $43.27 | $43.90 | $35.95 | 4,636,294 |
| 2016-10-12 | $43.93 | $44.70 | $43.16 | $44.56 | $36.49 | 6,757,935 |
| 2016-10-11 | $44.24 | $44.34 | $43.65 | $44.14 | $36.15 | 4,444,714 |
| 2016-10-10 | $43.49 | $44.50 | $43.25 | $44.39 | $36.35 | 4,893,540 |
| 2016-10-07 | $43.75 | $43.97 | $42.39 | $42.81 | $35.06 | 4,907,368 |
| 2016-10-06 | $44.56 | $44.83 | $43.16 | $43.48 | $35.60 | 5,452,310 |
| 2016-10-05 | $44.05 | $44.94 | $43.70 | $44.18 | $36.18 | 6,381,711 |
| 2016-10-04 | $44.27 | $44.51 | $42.94 | $43.28 | $35.44 | 3,923,742 |
| 2016-10-03 | $43.96 | $44.34 | $43.39 | $44.20 | $36.19 | 4,248,387 |
| 2016-09-30 | $43.55 | $44.25 | $42.89 | $44.11 | $36.12 | 5,969,774 |
| 2016-09-29 | $41.75 | $43.99 | $41.55 | $43.04 | $35.24 | 9,428,161 |
| 2016-09-28 | $38.75 | $41.85 | $37.98 | $41.58 | $34.05 | 10,634,660 |
| 2016-09-27 | $39.00 | $39.00 | $37.85 | $38.38 | $31.43 | 8,866,374 |
| 2016-09-26 | $39.81 | $40.30 | $39.26 | $39.64 | $32.46 | 6,357,391 |
| 2016-09-23 | $41.57 | $41.98 | $39.19 | $39.54 | $32.38 | 8,049,893 |
| 2016-09-22 | $42.91 | $43.11 | $41.76 | $41.88 | $34.29 | 4,599,955 |
| 2016-09-21 | $41.24 | $42.22 | $41.15 | $42.17 | $34.53 | 4,746,622 |
| 2016-09-20 | $40.84 | $41.70 | $40.47 | $40.66 | $33.30 | 3,887,524 |
| 2016-09-19 | $41.54 | $41.85 | $40.80 | $40.85 | $33.45 | 3,869,178 |
| 2016-09-16 | $40.00 | $41.13 | $39.92 | $40.99 | $33.57 | 5,588,833 |
| 2016-09-15 | $40.39 | $41.25 | $40.26 | $40.90 | $33.49 | 4,484,401 |
| 2016-09-14 | $40.97 | $41.80 | $39.91 | $40.18 | $32.90 | 6,530,056 |
| 2016-09-13 | $42.39 | $42.41 | $40.90 | $41.14 | $33.69 | 7,034,867 |
| 2016-09-12 | $42.69 | $43.67 | $42.02 | $43.19 | $35.32 | 5,414,707 |
| 2016-09-09 | $44.66 | $44.87 | $43.21 | $43.36 | $35.45 | 6,411,616 |
| 2016-09-08 | $44.80 | $45.52 | $44.21 | $45.28 | $37.02 | 6,448,901 |
| 2016-09-07 | $44.55 | $44.90 | $43.77 | $44.20 | $36.14 | 4,112,253 |
| 2016-09-06 | $44.10 | $44.63 | $43.59 | $44.21 | $36.15 | 5,178,824 |
| 2016-09-02 | $44.18 | $45.07 | $44.04 | $44.27 | $36.20 | 5,105,870 |
| 2016-09-01 | $43.18 | $43.92 | $42.83 | $43.70 | $35.73 | 6,026,770 |
| 2016-08-31 | $43.94 | $44.17 | $42.74 | $43.33 | $35.43 | 6,948,615 |
| 2016-08-30 | $45.28 | $45.62 | $44.03 | $44.44 | $36.34 | 5,286,620 |
| 2016-08-29 | $44.39 | $45.06 | $44.22 | $45.01 | $36.80 | 5,571,338 |
| 2016-08-26 | $44.58 | $45.23 | $44.10 | $44.43 | $36.33 | 4,760,459 |
| 2016-08-25 | $44.51 | $45.00 | $43.94 | $44.38 | $36.29 | 4,122,716 |
| 2016-08-24 | $44.84 | $45.38 | $44.31 | $44.51 | $36.40 | 4,770,177 |
| 2016-08-23 | $43.71 | $45.45 | $43.71 | $45.23 | $36.98 | 5,730,883 |
| 2016-08-22 | $43.65 | $44.44 | $43.40 | $44.10 | $36.06 | 4,682,792 |
| 2016-08-19 | $44.47 | $44.73 | $43.86 | $44.33 | $36.25 | 4,459,593 |
| 2016-08-18 | $43.66 | $45.01 | $43.66 | $44.76 | $36.60 | 6,775,394 |
| 2016-08-17 | $42.47 | $43.41 | $42.01 | $43.31 | $35.41 | 7,074,291 |
| 2016-08-16 | $42.73 | $42.77 | $41.58 | $42.47 | $34.73 | 7,562,322 |
| 2016-08-15 | $42.15 | $42.68 | $41.85 | $41.96 | $34.31 | 3,928,831 |
| 2016-08-12 | $41.57 | $42.10 | $41.37 | $41.67 | $34.07 | 4,589,841 |
| 2016-08-11 | $40.09 | $41.66 | $39.60 | $41.31 | $33.78 | 7,406,998 |
| 2016-08-10 | $40.15 | $40.42 | $39.40 | $39.57 | $32.36 | 4,835,252 |
| 2016-08-09 | $40.50 | $40.77 | $39.65 | $39.90 | $32.63 | 4,907,989 |
| 2016-08-08 | $40.00 | $41.10 | $39.84 | $40.20 | $32.87 | 9,180,293 |
| 2016-08-05 | $38.67 | $39.68 | $38.06 | $39.51 | $32.31 | 6,639,501 |
| 2016-08-04 | $37.80 | $38.89 | $37.28 | $38.61 | $31.57 | 9,601,069 |
| 2016-08-03 | $36.12 | $38.13 | $35.54 | $38.00 | $31.07 | 11,775,449 |
| 2016-08-02 | $36.22 | $36.85 | $35.01 | $36.12 | $29.53 | 9,254,105 |
| 2016-08-01 | $37.74 | $37.76 | $35.74 | $35.91 | $29.36 | 8,790,263 |
| 2016-07-29 | $35.94 | $38.36 | $35.61 | $38.28 | $31.30 | 10,235,349 |
| 2016-07-28 | $36.21 | $36.64 | $35.66 | $36.13 | $29.54 | 6,028,512 |
| 2016-07-27 | $37.82 | $38.47 | $35.90 | $36.13 | $29.54 | 11,404,763 |
| 2016-07-26 | $36.07 | $37.74 | $36.00 | $37.46 | $30.63 | 11,555,513 |
| 2016-07-25 | $37.34 | $37.44 | $36.00 | $36.08 | $29.50 | 6,405,143 |
| 2016-07-22 | $37.60 | $37.93 | $37.22 | $37.75 | $30.87 | 4,792,544 |
| 2016-07-21 | $37.96 | $38.91 | $37.26 | $37.33 | $30.52 | 5,829,919 |
| 2016-07-20 | $37.31 | $38.32 | $36.78 | $37.96 | $31.04 | 6,035,418 |
| 2016-07-19 | $38.33 | $38.49 | $37.65 | $37.75 | $30.87 | 5,817,144 |
| 2016-07-18 | $37.88 | $38.38 | $37.38 | $38.11 | $31.16 | 5,425,632 |
| 2016-07-15 | $38.59 | $39.01 | $37.92 | $38.29 | $31.31 | 5,250,789 |
| 2016-07-14 | $39.83 | $39.90 | $38.28 | $38.39 | $31.39 | 6,362,864 |
| 2016-07-13 | $40.04 | $40.25 | $38.18 | $39.00 | $31.89 | 6,592,917 |
| 2016-07-12 | $38.82 | $40.30 | $38.62 | $40.01 | $32.72 | 8,800,652 |
| 2016-07-11 | $38.10 | $38.46 | $37.62 | $37.67 | $30.80 | 5,611,870 |
| 2016-07-08 | $37.58 | $37.91 | $36.64 | $37.58 | $30.73 | 5,699,765 |
| 2016-07-07 | $37.54 | $38.39 | $36.35 | $36.81 | $30.10 | 7,558,863 |
| 2016-07-06 | $35.83 | $37.02 | $35.68 | $36.98 | $30.24 | 6,966,285 |
| 2016-07-05 | $36.43 | $36.73 | $35.47 | $36.15 | $29.56 | 6,408,571 |
| 2016-07-01 | $35.98 | $37.64 | $35.88 | $37.45 | $30.62 | 7,255,958 |
| 2016-06-30 | $36.54 | $36.79 | $35.82 | $36.25 | $29.64 | 6,254,051 |
| 2016-06-29 | $36.61 | $37.15 | $36.32 | $36.69 | $30.00 | 6,788,544 |
| 2016-06-28 | $35.02 | $36.13 | $34.88 | $35.99 | $29.43 | 8,328,302 |
| 2016-06-27 | $35.17 | $35.34 | $32.81 | $33.75 | $27.60 | 15,072,041 |
| 2016-06-24 | $36.43 | $37.76 | $35.65 | $35.85 | $29.31 | 18,758,143 |
| 2016-06-23 | $38.44 | $38.86 | $38.06 | $38.80 | $31.73 | 5,840,348 |
| 2016-06-22 | $38.54 | $38.91 | $37.56 | $37.94 | $31.02 | 6,678,161 |
| 2016-06-21 | $37.17 | $38.42 | $36.76 | $38.19 | $31.23 | 7,597,262 |
| 2016-06-20 | $36.80 | $37.76 | $36.74 | $37.32 | $30.52 | 9,509,719 |
| 2016-06-17 | $35.28 | $36.44 | $35.15 | $35.98 | $29.42 | 13,328,541 |
| 2016-06-16 | $34.96 | $35.40 | $33.61 | $34.80 | $28.46 | 17,231,444 |
| 2016-06-15 | $35.42 | $36.01 | $34.67 | $35.09 | $28.69 | 7,003,345 |
| 2016-06-14 | $35.60 | $36.43 | $34.52 | $35.55 | $29.07 | 7,371,206 |
| 2016-06-13 | $34.84 | $36.53 | $34.78 | $35.78 | $29.26 | 8,008,237 |
| 2016-06-10 | $36.57 | $36.82 | $34.86 | $35.12 | $28.67 | 8,044,269 |
| 2016-06-09 | $36.94 | $37.63 | $36.43 | $37.45 | $30.57 | 5,822,349 |
| 2016-06-08 | $39.14 | $39.47 | $37.49 | $37.58 | $30.68 | 9,518,089 |
| 2016-06-07 | $37.96 | $39.10 | $37.82 | $38.76 | $31.64 | 9,766,370 |
| 2016-06-06 | $37.26 | $37.69 | $36.66 | $37.56 | $30.66 | 7,977,148 |
| 2016-06-03 | $36.89 | $37.44 | $35.60 | $35.92 | $29.32 | 6,990,280 |
| 2016-06-02 | $35.44 | $36.82 | $35.39 | $36.81 | $30.05 | 6,622,896 |
| 2016-06-01 | $35.37 | $36.17 | $34.89 | $36.15 | $29.51 | 8,027,504 |
| 2016-05-31 | $36.19 | $37.16 | $35.88 | $36.09 | $29.46 | 6,882,967 |
| 2016-05-27 | $35.56 | $35.93 | $35.10 | $35.90 | $29.31 | 5,385,454 |
| 2016-05-26 | $36.82 | $37.08 | $35.85 | $35.90 | $29.31 | 7,546,138 |
| 2016-05-25 | $35.00 | $36.66 | $34.77 | $36.44 | $29.75 | 9,777,981 |
| 2016-05-24 | $34.79 | $35.35 | $34.11 | $34.49 | $28.15 | 7,883,190 |
| 2016-05-23 | $33.97 | $34.74 | $33.77 | $34.54 | $28.20 | 6,493,506 |
| 2016-05-20 | $34.27 | $34.54 | $33.62 | $34.25 | $27.96 | 7,720,329 |
| 2016-05-19 | $33.55 | $34.23 | $32.77 | $33.90 | $27.67 | 8,081,030 |
| 2016-05-18 | $34.46 | $34.96 | $33.74 | $34.12 | $27.85 | 9,759,674 |
| 2016-05-17 | $33.89 | $35.05 | $33.41 | $34.63 | $28.27 | 9,807,560 |
| 2016-05-16 | $33.48 | $34.42 | $33.47 | $33.79 | $27.58 | 8,587,993 |
| 2016-05-13 | $31.89 | $33.36 | $31.80 | $32.52 | $26.55 | 6,731,758 |
| 2016-05-12 | $33.70 | $34.12 | $32.37 | $32.71 | $26.70 | 9,704,249 |
| 2016-05-11 | $31.24 | $33.39 | $30.67 | $32.54 | $26.56 | 10,725,408 |
| 2016-05-10 | $30.40 | $31.56 | $30.11 | $31.54 | $25.75 | 7,598,747 |
| 2016-05-09 | $31.00 | $31.07 | $29.60 | $30.04 | $24.52 | 9,751,021 |
| 2016-05-06 | $30.72 | $32.34 | $30.55 | $31.40 | $25.63 | 10,079,041 |
| 2016-05-05 | $32.49 | $32.94 | $30.71 | $31.20 | $25.47 | 11,039,727 |
| 2016-05-04 | $33.94 | $34.25 | $30.28 | $31.31 | $25.56 | 18,023,532 |
| 2016-05-03 | $33.79 | $33.98 | $32.40 | $32.75 | $26.73 | 12,720,993 |
| 2016-05-02 | $34.43 | $34.84 | $33.50 | $34.56 | $28.21 | 9,928,138 |
| 2016-04-29 | $36.54 | $36.95 | $33.82 | $34.68 | $28.31 | 17,331,604 |
| 2016-04-28 | $36.45 | $37.68 | $35.90 | $36.11 | $29.48 | 12,080,967 |
| 2016-04-27 | $34.90 | $37.18 | $34.90 | $36.91 | $30.13 | 14,918,945 |
| 2016-04-26 | $34.35 | $34.99 | $33.91 | $34.62 | $28.26 | 10,971,131 |
| 2016-04-25 | $34.96 | $35.18 | $33.56 | $33.95 | $27.71 | 11,134,718 |
| 2016-04-22 | $34.27 | $35.54 | $34.26 | $35.20 | $28.73 | 11,294,543 |
| 2016-04-21 | $34.86 | $35.25 | $33.82 | $33.93 | $27.70 | 14,104,475 |
| 2016-04-20 | $33.00 | $35.37 | $32.61 | $34.75 | $28.37 | 12,902,271 |
| 2016-04-19 | $32.90 | $33.95 | $32.45 | $33.62 | $27.44 | 11,767,778 |
| 2016-04-18 | $29.97 | $32.29 | $29.73 | $32.00 | $26.12 | 10,880,077 |
| 2016-04-15 | $31.01 | $31.65 | $30.43 | $31.40 | $25.63 | 10,888,744 |
| 2016-04-14 | $31.18 | $31.41 | $30.58 | $31.35 | $25.59 | 10,436,362 |
| 2016-04-13 | $30.76 | $31.28 | $30.08 | $30.96 | $25.27 | 13,265,720 |
| 2016-04-12 | $29.79 | $31.26 | $29.29 | $30.96 | $25.27 | 16,469,929 |
| 2016-04-11 | $29.01 | $29.70 | $28.91 | $29.05 | $23.71 | 8,341,983 |
| 2016-04-08 | $28.60 | $29.37 | $28.45 | $28.77 | $23.49 | 9,883,980 |
| 2016-04-07 | $27.36 | $28.25 | $27.15 | $27.60 | $22.53 | 10,606,875 |
| 2016-04-06 | $26.89 | $27.96 | $26.28 | $27.56 | $22.50 | 12,189,250 |
| 2016-04-05 | $25.61 | $26.84 | $25.55 | $26.39 | $21.54 | 10,034,692 |
| 2016-04-04 | $26.72 | $27.29 | $25.94 | $26.05 | $21.27 | 8,820,332 |
| 2016-04-01 | $26.39 | $26.87 | $25.60 | $26.61 | $21.72 | 15,199,912 |
| 2016-03-31 | $26.02 | $27.50 | $25.89 | $27.44 | $22.40 | 11,416,949 |
| 2016-03-30 | $26.57 | $26.97 | $25.66 | $26.20 | $21.39 | 10,608,837 |
| 2016-03-29 | $25.28 | $26.17 | $24.58 | $26.09 | $21.30 | 12,579,999 |
| 2016-03-28 | $26.54 | $26.61 | $25.22 | $25.84 | $21.09 | 9,698,945 |
| 2016-03-24 | $24.88 | $26.63 | $24.60 | $26.47 | $21.61 | 12,753,327 |
| 2016-03-23 | $27.59 | $27.87 | $25.45 | $25.76 | $21.03 | 14,813,514 |
| 2016-03-22 | $27.57 | $28.63 | $27.50 | $28.01 | $22.87 | 10,767,291 |
| 2016-03-21 | $27.29 | $28.85 | $27.07 | $28.02 | $22.87 | 13,667,049 |
| 2016-03-18 | $27.93 | $28.56 | $26.45 | $27.54 | $22.48 | 26,828,322 |
| 2016-03-17 | $27.03 | $28.07 | $26.33 | $27.40 | $22.37 | 17,461,474 |
| 2016-03-16 | $24.36 | $26.24 | $24.21 | $26.22 | $21.40 | 15,701,951 |
| 2016-03-15 | $24.30 | $24.60 | $23.13 | $24.09 | $19.67 | 12,384,572 |
| 2016-03-14 | $24.02 | $24.96 | $23.80 | $24.79 | $20.24 | 12,254,815 |
| 2016-03-11 | $23.37 | $25.04 | $23.31 | $24.78 | $20.23 | 19,563,774 |
| 2016-03-10 | $22.68 | $22.77 | $21.15 | $22.48 | $18.17 | 18,352,367 |
| 2016-03-09 | $22.07 | $23.44 | $21.50 | $22.93 | $18.54 | 14,397,536 |
| 2016-03-08 | $23.91 | $23.91 | $21.44 | $21.47 | $17.36 | 15,959,629 |
| 2016-03-07 | $23.30 | $24.72 | $23.29 | $24.19 | $19.56 | 21,883,714 |
| 2016-03-04 | $22.51 | $24.04 | $21.45 | $23.31 | $18.85 | 21,258,861 |
| 2016-03-03 | $21.39 | $22.51 | $21.19 | $22.00 | $17.79 | 17,473,825 |
| 2016-03-02 | $19.06 | $21.54 | $18.85 | $21.52 | $17.40 | 20,264,639 |
| 2016-03-01 | $19.99 | $20.00 | $18.56 | $19.22 | $15.54 | 22,698,042 |
| 2016-02-29 | $20.42 | $20.44 | $19.49 | $19.68 | $15.91 | 17,877,879 |
| 2016-02-26 | $20.37 | $20.58 | $19.84 | $20.29 | $16.40 | 24,940,599 |
| 2016-02-25 | $19.45 | $19.95 | $18.85 | $19.56 | $15.81 | 16,421,587 |
| 2016-02-24 | $18.46 | $19.50 | $18.22 | $19.41 | $15.69 | 17,820,523 |
| 2016-02-23 | $20.08 | $20.39 | $18.89 | $18.91 | $15.29 | 19,385,274 |
| 2016-02-22 | $19.20 | $20.50 | $19.06 | $20.30 | $16.41 | 24,327,988 |
| 2016-02-19 | $19.25 | $19.31 | $18.07 | $18.65 | $15.08 | 33,915,889 |
| 2016-02-18 | $19.21 | $20.41 | $18.99 | $19.70 | $15.93 | 97,168,885 |
| 2016-02-17 | $20.41 | $20.83 | $18.38 | $20.33 | $16.44 | 30,635,524 |
| 2016-02-16 | $22.34 | $22.53 | $20.25 | $21.26 | $17.19 | 13,741,553 |
| 2016-02-12 | $20.62 | $21.82 | $20.57 | $21.69 | $17.54 | 19,886,553 |
| 2016-02-11 | $21.02 | $21.60 | $19.62 | $21.25 | $17.18 | 15,203,824 |
| 2016-02-10 | $22.20 | $23.42 | $21.32 | $21.63 | $17.49 | 9,856,907 |
| 2016-02-09 | $22.73 | $23.40 | $22.12 | $22.66 | $18.32 | 8,871,103 |
| 2016-02-08 | $24.06 | $24.18 | $22.24 | $23.68 | $19.15 | 9,304,927 |
| 2016-02-05 | $25.85 | $25.94 | $24.34 | $24.85 | $20.09 | 9,510,076 |
| 2016-02-04 | $26.77 | $28.87 | $26.42 | $26.56 | $21.47 | 11,744,072 |
| 2016-02-03 | $25.35 | $26.60 | $24.12 | $26.59 | $21.50 | 12,323,131 |
| 2016-02-02 | $24.88 | $25.38 | $24.46 | $24.69 | $19.96 | 7,786,099 |
| 2016-02-01 | $27.03 | $27.03 | $25.40 | $26.06 | $21.07 | 8,311,037 |
| 2016-01-29 | $27.06 | $28.66 | $26.80 | $27.90 | $22.56 | 11,270,925 |
| 2016-01-28 | $25.80 | $26.99 | $25.21 | $26.79 | $21.66 | 11,270,776 |
| 2016-01-27 | $24.16 | $25.85 | $23.52 | $24.49 | $19.80 | 10,952,651 |
| 2016-01-26 | $23.89 | $24.65 | $22.70 | $24.56 | $19.86 | 7,529,377 |
| 2016-01-25 | $24.75 | $26.02 | $22.76 | $22.77 | $18.41 | 10,369,390 |
| 2016-01-22 | $26.44 | $27.50 | $24.97 | $25.63 | $20.72 | 14,612,273 |
| 2016-01-21 | $21.33 | $24.92 | $21.18 | $24.18 | $19.55 | 10,875,406 |
| 2016-01-20 | $22.56 | $22.65 | $19.69 | $21.59 | $17.46 | 18,600,667 |
| 2016-01-19 | $24.88 | $24.88 | $22.75 | $23.48 | $18.98 | 9,416,621 |
| 2016-01-15 | $24.37 | $24.65 | $23.36 | $24.49 | $19.80 | 9,673,339 |
| 2016-01-14 | $25.04 | $26.22 | $24.18 | $25.96 | $20.99 | 8,580,443 |
| 2016-01-13 | $26.36 | $26.69 | $24.22 | $24.80 | $20.05 | 11,457,092 |
| 2016-01-12 | $27.66 | $27.86 | $24.55 | $25.72 | $20.79 | 14,150,643 |
| 2016-01-11 | $28.80 | $28.83 | $26.51 | $26.97 | $21.80 | 10,329,865 |
| 2016-01-08 | $28.35 | $28.93 | $27.45 | $28.50 | $23.04 | 8,160,477 |
| 2016-01-07 | $29.21 | $30.13 | $27.90 | $28.06 | $22.69 | 11,164,910 |
| 2016-01-06 | $31.61 | $31.63 | $30.13 | $30.21 | $24.42 | 7,777,746 |
| 2016-01-05 | $32.20 | $32.93 | $31.56 | $32.83 | $26.54 | 6,257,894 |
| 2016-01-04 | $31.78 | $32.91 | $31.53 | $32.32 | $26.13 | 6,769,815 |
| 2015-12-31 | $30.99 | $32.20 | $30.57 | $32.00 | $25.87 | 4,453,600 |
| 2015-12-30 | $31.50 | $32.53 | $30.73 | $31.00 | $25.06 | 5,265,129 |
| 2015-12-29 | $32.31 | $32.84 | $31.51 | $32.24 | $26.07 | 5,476,447 |
| 2015-12-28 | $32.24 | $32.48 | $31.28 | $31.69 | $25.62 | 4,816,591 |
| 2015-12-24 | $33.22 | $33.47 | $32.03 | $32.70 | $26.44 | 3,816,944 |
| 2015-12-23 | $30.61 | $33.38 | $30.60 | $33.20 | $26.84 | 10,280,847 |
| 2015-12-22 | $28.82 | $30.34 | $28.65 | $29.83 | $24.12 | 8,734,092 |
| 2015-12-21 | $28.70 | $29.67 | $28.39 | $28.83 | $23.31 | 7,462,727 |
| 2015-12-18 | $28.95 | $29.98 | $28.58 | $28.67 | $23.18 | 9,308,514 |
| 2015-12-17 | $30.51 | $30.66 | $28.00 | $28.98 | $23.43 | 15,841,423 |
| 2015-12-16 | $31.85 | $32.05 | $29.98 | $30.57 | $24.72 | 8,350,471 |
| 2015-12-15 | $31.98 | $32.44 | $31.50 | $31.87 | $25.77 | 7,808,522 |
| 2015-12-14 | $33.37 | $33.72 | $31.40 | $31.54 | $25.50 | 11,002,938 |
| 2015-12-11 | $34.54 | $35.40 | $33.41 | $33.55 | $27.12 | 5,924,946 |
| 2015-12-10 | $35.10 | $36.70 | $34.70 | $35.51 | $28.51 | 6,799,665 |
| 2015-12-09 | $36.39 | $36.47 | $34.38 | $35.32 | $28.35 | 7,916,082 |
| 2015-12-08 | $35.30 | $35.76 | $33.52 | $35.19 | $28.25 | 13,144,216 |
| 2015-12-07 | $37.76 | $38.26 | $36.13 | $36.44 | $29.25 | 11,420,145 |
| 2015-12-04 | $40.34 | $40.99 | $39.62 | $40.53 | $32.54 | 5,912,416 |
| 2015-12-03 | $43.87 | $43.87 | $40.68 | $41.10 | $32.99 | 9,820,794 |
| 2015-12-02 | $45.78 | $46.08 | $43.44 | $43.53 | $34.94 | 4,783,966 |
| 2015-12-01 | $46.11 | $46.52 | $45.67 | $46.49 | $37.32 | 3,805,240 |
| 2015-11-30 | $45.08 | $46.57 | $44.88 | $46.01 | $36.93 | 4,404,526 |
| 2015-11-27 | $45.44 | $45.70 | $44.68 | $44.87 | $36.02 | 1,170,211 |
| 2015-11-25 | $46.30 | $46.41 | $45.35 | $45.91 | $36.85 | 2,294,449 |
| 2015-11-24 | $45.47 | $47.03 | $45.33 | $46.55 | $37.37 | 3,128,041 |
| 2015-11-23 | $45.07 | $45.65 | $44.63 | $44.93 | $36.07 | 3,055,213 |
| 2015-11-20 | $46.12 | $46.51 | $45.07 | $45.25 | $36.32 | 3,969,481 |
| 2015-11-19 | $46.50 | $46.98 | $45.31 | $45.98 | $36.91 | 3,658,242 |
| 2015-11-18 | $46.48 | $47.39 | $45.67 | $47.07 | $37.79 | 3,163,423 |
| 2015-11-17 | $46.15 | $46.49 | $45.00 | $45.91 | $36.85 | 3,767,093 |
| 2015-11-16 | $45.12 | $46.54 | $44.96 | $46.50 | $37.33 | 3,911,687 |
| 2015-11-13 | $45.00 | $45.84 | $44.48 | $45.05 | $36.16 | 5,084,908 |
| 2015-11-12 | $44.97 | $46.07 | $44.40 | $45.06 | $36.17 | 6,082,503 |
| 2015-11-11 | $47.57 | $47.82 | $45.23 | $45.62 | $36.62 | 4,244,233 |
| 2015-11-10 | $46.80 | $48.25 | $46.62 | $47.76 | $38.34 | 5,134,432 |
| 2015-11-09 | $47.45 | $48.08 | $46.40 | $46.98 | $37.71 | 5,301,087 |
| 2015-11-06 | $47.06 | $48.68 | $46.27 | $46.87 | $37.62 | 5,704,332 |
| 2015-11-05 | $46.24 | $48.54 | $46.00 | $47.51 | $38.14 | 6,390,839 |
| 2015-11-04 | $46.73 | $47.84 | $45.92 | $46.49 | $37.32 | 9,572,484 |
| 2015-11-03 | $43.65 | $46.49 | $43.37 | $45.22 | $36.30 | 6,572,472 |
| 2015-11-02 | $41.34 | $43.31 | $41.00 | $43.13 | $34.62 | 5,429,577 |
| 2015-10-30 | $41.24 | $42.58 | $40.33 | $41.93 | $33.66 | 5,756,528 |
| 2015-10-29 | $41.22 | $42.48 | $40.90 | $41.04 | $32.94 | 5,636,427 |
| 2015-10-28 | $40.60 | $42.27 | $39.83 | $41.56 | $33.36 | 6,544,690 |
| 2015-10-27 | $42.02 | $42.02 | $40.53 | $41.20 | $33.07 | 5,464,034 |
| 2015-10-26 | $44.76 | $44.79 | $42.74 | $42.79 | $34.35 | 3,984,463 |
| 2015-10-23 | $44.38 | $45.23 | $43.95 | $44.96 | $36.09 | 3,300,348 |
| 2015-10-22 | $44.40 | $45.02 | $43.63 | $44.75 | $35.92 | 4,389,186 |
| 2015-10-21 | $45.42 | $45.61 | $43.34 | $43.90 | $35.24 | 6,878,871 |
| 2015-10-20 | $45.25 | $46.37 | $45.01 | $45.69 | $36.68 | 2,997,187 |
| 2015-10-19 | $45.61 | $45.94 | $44.85 | $45.28 | $36.35 | 4,345,200 |
| 2015-10-16 | $46.10 | $46.46 | $45.10 | $46.43 | $37.27 | 5,131,022 |
| 2015-10-15 | $44.40 | $45.71 | $44.18 | $45.67 | $36.66 | 3,732,622 |
| 2015-10-14 | $43.57 | $44.88 | $43.44 | $44.65 | $35.84 | 3,540,994 |
| 2015-10-13 | $43.50 | $44.82 | $43.15 | $43.72 | $35.10 | 3,101,013 |
| 2015-10-12 | $45.24 | $45.34 | $43.54 | $43.99 | $35.31 | 4,031,002 |
| 2015-10-09 | $44.97 | $45.37 | $44.18 | $45.24 | $36.32 | 5,791,879 |
| 2015-10-08 | $43.63 | $44.96 | $43.06 | $44.67 | $35.86 | 4,656,396 |
| 2015-10-07 | $44.55 | $45.45 | $42.45 | $43.86 | $35.21 | 6,413,650 |
| 2015-10-06 | $43.09 | $44.48 | $42.74 | $43.75 | $35.12 | 6,607,049 |
| 2015-10-05 | $41.18 | $43.42 | $41.10 | $42.92 | $34.45 | 7,163,860 |
| 2015-10-02 | $37.38 | $40.80 | $37.20 | $40.72 | $32.69 | 6,481,889 |
| 2015-10-01 | $37.86 | $38.92 | $37.37 | $37.75 | $30.30 | 5,624,703 |
| 2015-09-30 | $36.97 | $37.47 | $36.01 | $37.09 | $29.77 | 6,562,871 |
| 2015-09-29 | $37.06 | $37.20 | $36.02 | $36.43 | $29.24 | 5,113,712 |
| 2015-09-28 | $38.01 | $38.20 | $36.75 | $36.75 | $29.50 | 5,767,557 |
| 2015-09-25 | $38.86 | $39.00 | $38.15 | $38.47 | $30.88 | 4,253,946 |
| 2015-09-24 | $37.71 | $38.95 | $37.41 | $38.60 | $30.99 | 4,799,257 |
| 2015-09-23 | $39.56 | $39.79 | $38.07 | $38.15 | $30.62 | 4,003,288 |
| 2015-09-22 | $39.65 | $40.61 | $39.12 | $39.50 | $31.71 | 5,051,130 |
| 2015-09-21 | $40.20 | $40.79 | $39.46 | $40.33 | $32.37 | 3,387,105 |
| 2015-09-18 | $39.96 | $40.42 | $39.36 | $39.78 | $31.93 | 5,718,954 |
| 2015-09-17 | $41.09 | $41.97 | $40.60 | $40.81 | $32.76 | 5,200,373 |
| 2015-09-16 | $39.49 | $41.12 | $39.49 | $41.05 | $32.95 | 4,303,384 |
| 2015-09-15 | $39.11 | $39.62 | $38.79 | $39.17 | $31.44 | 3,161,354 |
| 2015-09-14 | $38.72 | $39.00 | $38.18 | $38.91 | $31.23 | 4,433,471 |
| 2015-09-11 | $39.00 | $39.21 | $38.12 | $38.84 | $31.18 | 4,692,250 |
| 2015-09-10 | $39.88 | $40.60 | $39.29 | $39.99 | $31.90 | 5,857,514 |
| 2015-09-09 | $40.90 | $41.50 | $39.39 | $39.69 | $31.67 | 7,706,443 |
| 2015-09-08 | $40.74 | $40.77 | $39.47 | $40.50 | $32.31 | 4,629,547 |
| 2015-09-04 | $39.99 | $40.43 | $39.64 | $40.14 | $32.02 | 3,856,633 |
| 2015-09-03 | $40.83 | $42.20 | $40.39 | $40.83 | $32.57 | 5,354,993 |
| 2015-09-02 | $41.12 | $41.24 | $39.14 | $40.72 | $32.49 | 5,348,719 |
| 2015-09-01 | $41.00 | $42.09 | $39.97 | $40.33 | $32.18 | 6,676,625 |
| 2015-08-31 | $41.36 | $43.19 | $40.50 | $42.66 | $34.03 | 7,125,409 |
| 2015-08-28 | $40.52 | $42.72 | $40.35 | $42.20 | $33.67 | 8,501,952 |
| 2015-08-27 | $39.41 | $41.21 | $39.19 | $40.78 | $32.53 | 9,059,072 |
| 2015-08-26 | $37.40 | $38.48 | $36.97 | $38.45 | $30.68 | 7,326,133 |
| 2015-08-25 | $39.58 | $39.58 | $36.63 | $36.63 | $29.22 | 7,888,125 |
| 2015-08-24 | $38.42 | $40.29 | $37.00 | $38.08 | $30.38 | 10,777,702 |
| 2015-08-21 | $42.36 | $42.74 | $41.09 | $41.09 | $32.78 | 5,713,385 |
| 2015-08-20 | $45.09 | $45.09 | $42.80 | $42.81 | $34.15 | 5,362,209 |
| 2015-08-19 | $45.92 | $46.14 | $44.44 | $44.66 | $35.63 | 4,362,880 |
| 2015-08-18 | $46.04 | $46.69 | $45.91 | $46.22 | $36.88 | 3,961,760 |
| 2015-08-17 | $45.79 | $46.72 | $45.60 | $46.41 | $37.03 | 3,443,780 |
| 2015-08-14 | $45.88 | $46.52 | $45.69 | $46.06 | $36.75 | 5,960,245 |
| 2015-08-13 | $47.29 | $47.52 | $45.91 | $46.01 | $36.71 | 5,170,484 |
| 2015-08-12 | $47.22 | $48.02 | $46.18 | $47.88 | $38.20 | 5,426,927 |
| 2015-08-11 | $46.72 | $47.61 | $46.58 | $47.30 | $37.74 | 5,708,444 |
| 2015-08-10 | $46.64 | $48.23 | $46.15 | $47.88 | $38.20 | 6,412,431 |
| 2015-08-07 | $48.04 | $48.76 | $45.98 | $46.41 | $37.03 | 4,363,082 |
| 2015-08-06 | $46.90 | $48.64 | $46.45 | $48.30 | $38.53 | 5,896,851 |
Devon Energy Corp (DVN) News Headlines
.jpg)
Cramer's Lightning Round: Devon Energy is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Jan. 31, 2024.jpg)
.jpg)
Recent Devon Energy Corp (DVN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Devon Energy Corp (DVN) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |