DXC Technology Company (DXC) Exchange: NYSE
Data as of April 26, 2024
$20.30 ($-0.91) -4.29%
DXC Technology Company - Daily Information
Click for more stock information on DXC Technology Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.02 |
| Previous Close | $20.30 |
| High | $21.07 |
| Low | $20.15 |
| Adjusted Open | $21.02 |
| Previous Adjusted Close | $20.30 |
| Adjusted High | $21.07 |
| Adjusted Low | $20.15 |
About DXC Technology Company (DXC)
DXC Technology Company (DXC) is a global IT services organization that provides business solutions and technology consulting services to businesses around the world. Founded in 2017 as a spin-off from Hewlett-Packard Enterprise, DXC has grown quickly in the industry to become one of the top-ranked IT companies in the world. DXC provides a broad range of IT services, from application development to system integration and cloud hosting, as well as end-to-end technology products to enable customers to quickly and securely deploy their applications. DXC also offers consulting and managed services to help customers align their IT systems with their business goals. DXC has an expansive portfolio of services to meet the needs of customers, and its team of experienced IT professionals are experienced in helping businesses leverage the latest technologies to maximize their productivity and results.
Invest in DXC Technology Company (DXC)
Historical Stock Data for DXC Technology Company (DXC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $21.02 | $21.07 | $20.15 | $20.30 | $20.30 | 1,712,336 |
| 2024-04-11 | $21.28 | $21.34 | $20.90 | $21.21 | $21.21 | 2,014,495 |
| 2024-04-10 | $21.61 | $21.61 | $21.07 | $21.16 | $21.16 | 1,629,858 |
| 2024-04-09 | $20.99 | $22.15 | $20.94 | $22.09 | $22.09 | 2,759,259 |
| 2024-04-08 | $20.60 | $21.00 | $20.60 | $20.87 | $20.87 | 933,399 |
| 2024-04-05 | $20.86 | $20.89 | $20.43 | $20.46 | $20.46 | 1,300,615 |
| 2024-04-04 | $21.37 | $21.37 | $20.83 | $20.90 | $20.90 | 1,129,678 |
| 2024-04-03 | $20.96 | $21.23 | $20.90 | $21.13 | $21.13 | 1,708,563 |
| 2024-04-02 | $20.89 | $21.07 | $20.79 | $21.06 | $21.06 | 1,506,880 |
| 2024-04-01 | $21.19 | $21.21 | $20.89 | $21.03 | $21.03 | 1,769,344 |
| 2024-03-28 | $21.18 | $21.39 | $21.08 | $21.21 | $21.21 | 1,371,290 |
| 2024-03-27 | $20.81 | $21.16 | $20.72 | $21.06 | $21.06 | 1,607,651 |
| 2024-03-26 | $20.83 | $20.89 | $20.61 | $20.64 | $20.64 | 1,031,112 |
| 2024-03-25 | $20.50 | $20.86 | $20.50 | $20.62 | $20.62 | 1,421,401 |
| 2024-03-22 | $21.05 | $21.08 | $20.32 | $20.45 | $20.45 | 1,956,415 |
| 2024-03-21 | $21.18 | $21.29 | $20.80 | $21.02 | $21.02 | 2,338,092 |
| 2024-03-20 | $20.83 | $21.22 | $20.62 | $21.22 | $21.22 | 1,550,490 |
| 2024-03-19 | $20.50 | $20.86 | $20.50 | $20.86 | $20.86 | 1,883,094 |
| 2024-03-18 | $20.52 | $20.84 | $20.26 | $20.70 | $20.70 | 2,284,700 |
| 2024-03-15 | $20.37 | $20.79 | $20.35 | $20.64 | $20.64 | 10,280,494 |
| 2024-03-14 | $20.78 | $20.82 | $20.31 | $20.51 | $20.51 | 1,728,731 |
| 2024-03-13 | $21.08 | $21.27 | $20.62 | $20.74 | $20.74 | 2,274,166 |
| 2024-03-12 | $21.16 | $21.17 | $20.84 | $21.10 | $21.10 | 1,292,891 |
| 2024-03-11 | $20.75 | $21.27 | $20.66 | $21.00 | $21.00 | 1,526,557 |
| 2024-03-08 | $20.49 | $21.06 | $20.49 | $20.86 | $20.86 | 2,736,792 |
| 2024-03-07 | $20.51 | $20.67 | $20.01 | $20.43 | $20.43 | 2,668,026 |
| 2024-03-06 | $20.40 | $20.55 | $20.14 | $20.38 | $20.38 | 2,540,160 |
| 2024-03-05 | $20.48 | $20.65 | $20.04 | $20.20 | $20.20 | 3,209,284 |
| 2024-03-04 | $21.68 | $21.82 | $20.71 | $20.73 | $20.73 | 3,047,731 |
| 2024-03-01 | $21.88 | $21.91 | $21.48 | $21.69 | $21.69 | 2,562,951 |
| 2024-02-29 | $21.73 | $22.00 | $21.67 | $21.86 | $21.86 | 4,553,697 |
| 2024-02-28 | $21.71 | $21.90 | $21.55 | $21.57 | $21.57 | 1,458,933 |
| 2024-02-27 | $21.74 | $21.88 | $21.49 | $21.84 | $21.84 | 4,977,512 |
| 2024-02-26 | $21.11 | $21.70 | $21.10 | $21.59 | $21.59 | 5,729,057 |
| 2024-02-23 | $21.32 | $21.47 | $21.17 | $21.32 | $21.32 | 1,642,608 |
| 2024-02-22 | $20.58 | $21.26 | $20.43 | $21.24 | $21.24 | 2,793,577 |
| 2024-02-21 | $20.71 | $20.89 | $20.21 | $20.36 | $20.36 | 3,513,670 |
| 2024-02-20 | $21.36 | $21.48 | $20.71 | $20.84 | $20.84 | 3,223,436 |
| 2024-02-16 | $21.97 | $22.70 | $21.70 | $21.72 | $21.72 | 4,491,094 |
| 2024-02-15 | $21.69 | $22.21 | $21.59 | $22.17 | $22.17 | 2,364,932 |
| 2024-02-14 | $22.02 | $22.03 | $21.45 | $21.48 | $21.48 | 2,666,052 |
| 2024-02-13 | $21.86 | $22.25 | $21.44 | $21.76 | $21.76 | 3,409,753 |
| 2024-02-12 | $22.06 | $22.57 | $22.06 | $22.49 | $22.49 | 2,697,853 |
| 2024-02-09 | $22.04 | $22.54 | $21.94 | $22.11 | $22.11 | 3,472,557 |
| 2024-02-08 | $21.36 | $22.46 | $21.16 | $22.05 | $22.05 | 5,688,701 |
| 2024-02-07 | $21.30 | $21.61 | $21.15 | $21.37 | $21.37 | 2,010,070 |
| 2024-02-06 | $21.26 | $21.40 | $21.14 | $21.35 | $21.35 | 2,611,217 |
| 2024-02-05 | $21.61 | $21.84 | $20.95 | $21.24 | $21.24 | 2,700,822 |
| 2024-02-02 | $22.02 | $22.27 | $20.29 | $21.67 | $21.67 | 4,618,176 |
| 2024-02-01 | $21.91 | $22.08 | $21.63 | $21.65 | $21.65 | 4,330,329 |
| 2024-01-31 | $22.68 | $22.69 | $21.76 | $21.80 | $21.80 | 3,617,894 |
| 2024-01-30 | $23.09 | $23.22 | $22.71 | $22.74 | $22.74 | 2,224,801 |
| 2024-01-29 | $23.25 | $23.40 | $23.09 | $23.16 | $23.16 | 2,125,199 |
| 2024-01-26 | $23.32 | $23.51 | $23.04 | $23.23 | $23.23 | 3,787,211 |
| 2024-01-25 | $23.18 | $23.45 | $23.10 | $23.19 | $23.19 | 2,677,194 |
| 2024-01-24 | $22.64 | $23.25 | $22.64 | $22.76 | $22.76 | 2,663,825 |
| 2024-01-23 | $23.54 | $23.72 | $23.06 | $23.10 | $23.10 | 1,569,176 |
| 2024-01-22 | $23.24 | $23.48 | $23.17 | $23.29 | $23.29 | 1,907,094 |
| 2024-01-19 | $22.90 | $23.11 | $22.80 | $23.00 | $23.00 | 1,791,304 |
| 2024-01-18 | $22.46 | $22.86 | $22.31 | $22.81 | $22.81 | 2,275,478 |
| 2024-01-17 | $22.45 | $22.73 | $22.25 | $22.41 | $22.41 | 3,164,450 |
| 2024-01-16 | $23.83 | $24.01 | $23.37 | $23.59 | $23.59 | 1,645,706 |
| 2024-01-12 | $23.98 | $24.48 | $23.87 | $24.19 | $24.19 | 1,688,402 |
| 2024-01-11 | $23.30 | $23.73 | $23.11 | $23.73 | $23.73 | 1,513,102 |
| 2024-01-10 | $23.01 | $23.34 | $22.91 | $23.28 | $23.28 | 1,077,073 |
| 2024-01-09 | $22.96 | $23.29 | $22.89 | $23.11 | $23.11 | 1,879,286 |
| 2024-01-08 | $22.58 | $23.31 | $22.52 | $23.23 | $23.23 | 1,616,845 |
| 2024-01-05 | $22.28 | $22.97 | $22.27 | $22.53 | $22.53 | 2,319,521 |
| 2024-01-04 | $22.62 | $22.68 | $22.26 | $22.27 | $22.27 | 1,627,649 |
| 2024-01-03 | $22.50 | $22.75 | $22.25 | $22.49 | $22.49 | 1,718,360 |
| 2024-01-02 | $22.70 | $23.06 | $22.65 | $22.83 | $22.83 | 1,622,116 |
| 2023-12-29 | $22.96 | $23.15 | $22.78 | $22.87 | $22.87 | 1,433,379 |
| 2023-12-28 | $22.72 | $23.07 | $22.72 | $23.04 | $23.04 | 1,228,755 |
| 2023-12-27 | $22.97 | $23.01 | $22.82 | $22.85 | $22.85 | 1,311,588 |
| 2023-12-26 | $22.81 | $23.15 | $22.78 | $22.99 | $22.99 | 1,567,966 |
| 2023-12-22 | $22.60 | $23.11 | $22.60 | $22.82 | $22.82 | 2,146,000 |
| 2023-12-21 | $22.08 | $22.84 | $22.08 | $22.60 | $22.60 | 3,877,331 |
| 2023-12-20 | $24.63 | $24.65 | $21.96 | $21.99 | $21.99 | 6,083,510 |
| 2023-12-19 | $24.67 | $25.09 | $24.56 | $25.03 | $25.03 | 2,523,768 |
| 2023-12-18 | $24.69 | $24.84 | $24.46 | $24.58 | $24.58 | 2,155,518 |
| 2023-12-15 | $24.89 | $25.05 | $24.47 | $24.72 | $24.72 | 16,166,989 |
| 2023-12-14 | $24.42 | $25.14 | $24.41 | $24.97 | $24.97 | 3,944,645 |
| 2023-12-13 | $23.38 | $24.08 | $23.24 | $23.97 | $23.97 | 2,421,514 |
| 2023-12-12 | $23.61 | $23.72 | $23.37 | $23.44 | $23.44 | 2,637,643 |
| 2023-12-11 | $23.75 | $23.89 | $23.68 | $23.73 | $23.73 | 2,260,569 |
| 2023-12-08 | $23.68 | $23.98 | $23.58 | $23.76 | $23.76 | 1,776,548 |
| 2023-12-07 | $23.04 | $23.69 | $23.04 | $23.60 | $23.60 | 2,253,954 |
| 2023-12-06 | $23.66 | $23.90 | $23.40 | $23.44 | $23.44 | 1,556,303 |
| 2023-12-05 | $23.68 | $23.87 | $23.40 | $23.46 | $23.46 | 2,062,412 |
| 2023-12-04 | $23.36 | $24.01 | $23.00 | $23.86 | $23.86 | 2,282,309 |
| 2023-12-01 | $23.02 | $23.66 | $23.02 | $23.64 | $23.64 | 1,913,621 |
| 2023-11-30 | $23.37 | $23.50 | $23.00 | $23.13 | $23.13 | 2,629,927 |
| 2023-11-29 | $23.23 | $23.46 | $23.20 | $23.33 | $23.33 | 1,496,189 |
| 2023-11-28 | $22.99 | $23.19 | $22.83 | $23.04 | $23.04 | 1,394,923 |
| 2023-11-27 | $22.90 | $23.19 | $22.90 | $23.08 | $23.08 | 1,456,726 |
| 2023-11-24 | $23.11 | $23.29 | $23.02 | $23.07 | $23.07 | 695,127 |
| 2023-11-22 | $22.96 | $23.29 | $22.96 | $23.06 | $23.06 | 2,373,901 |
| 2023-11-21 | $22.89 | $23.10 | $22.79 | $22.95 | $22.95 | 1,764,662 |
| 2023-11-20 | $22.72 | $23.08 | $22.55 | $23.00 | $23.00 | 1,641,968 |
| 2023-11-17 | $22.71 | $22.83 | $22.57 | $22.74 | $22.74 | 2,411,557 |
| 2023-11-16 | $22.81 | $22.99 | $22.25 | $22.49 | $22.49 | 3,413,059 |
| 2023-11-15 | $22.54 | $23.17 | $22.54 | $22.93 | $22.93 | 2,004,535 |
| 2023-11-14 | $21.95 | $22.78 | $21.95 | $22.60 | $22.60 | 3,243,322 |
| 2023-11-13 | $21.68 | $21.88 | $21.57 | $21.66 | $21.66 | 1,445,781 |
| 2023-11-10 | $21.59 | $21.88 | $21.43 | $21.86 | $21.86 | 2,005,477 |
| 2023-11-09 | $21.74 | $22.01 | $21.50 | $21.54 | $21.54 | 5,707,030 |
| 2023-11-08 | $21.81 | $21.95 | $21.58 | $21.80 | $21.80 | 4,610,146 |
| 2023-11-07 | $21.99 | $22.23 | $21.79 | $21.80 | $21.80 | 4,681,819 |
| 2023-11-06 | $22.22 | $22.28 | $21.83 | $22.11 | $22.11 | 2,592,737 |
| 2023-11-03 | $22.57 | $23.02 | $22.27 | $22.30 | $22.30 | 3,341,043 |
| 2023-11-02 | $21.03 | $22.47 | $20.97 | $22.31 | $22.31 | 5,353,788 |
| 2023-11-01 | $20.20 | $20.37 | $20.05 | $20.29 | $20.29 | 3,906,481 |
| 2023-10-31 | $19.73 | $20.36 | $19.73 | $20.17 | $20.17 | 3,450,630 |
| 2023-10-30 | $19.66 | $19.81 | $19.49 | $19.67 | $19.67 | 2,696,215 |
| 2023-10-27 | $19.71 | $19.87 | $19.30 | $19.55 | $19.55 | 2,335,569 |
| 2023-10-26 | $19.53 | $19.97 | $19.50 | $19.66 | $19.66 | 1,901,186 |
| 2023-10-25 | $19.78 | $19.87 | $19.41 | $19.47 | $19.47 | 1,949,869 |
| 2023-10-24 | $19.56 | $20.05 | $19.55 | $19.89 | $19.89 | 2,120,792 |
| 2023-10-23 | $20.19 | $20.30 | $19.50 | $19.50 | $19.50 | 2,414,782 |
| 2023-10-20 | $20.50 | $20.70 | $20.33 | $20.33 | $20.33 | 1,942,895 |
| 2023-10-19 | $21.02 | $21.02 | $20.55 | $20.58 | $20.58 | 2,283,191 |
| 2023-10-18 | $20.74 | $21.56 | $20.65 | $20.91 | $20.91 | 2,454,923 |
| 2023-10-17 | $20.75 | $21.10 | $20.01 | $20.89 | $20.89 | 4,345,575 |
| 2023-10-16 | $21.89 | $22.37 | $21.84 | $22.25 | $22.25 | 2,030,889 |
| 2023-10-13 | $22.31 | $22.35 | $21.64 | $21.68 | $21.68 | 1,874,322 |
| 2023-10-12 | $22.49 | $22.49 | $22.06 | $22.20 | $22.20 | 2,613,722 |
| 2023-10-11 | $22.25 | $22.64 | $22.14 | $22.44 | $22.44 | 1,525,886 |
| 2023-10-10 | $22.16 | $22.48 | $22.10 | $22.20 | $22.20 | 1,756,605 |
| 2023-10-09 | $21.16 | $22.11 | $21.13 | $22.04 | $22.04 | 2,214,634 |
| 2023-10-06 | $21.20 | $21.52 | $21.02 | $21.37 | $21.37 | 1,703,322 |
| 2023-10-05 | $21.12 | $21.37 | $21.01 | $21.24 | $21.24 | 2,402,604 |
| 2023-10-04 | $21.17 | $21.32 | $20.76 | $21.15 | $21.15 | 3,004,169 |
| 2023-10-03 | $20.92 | $21.51 | $20.87 | $21.16 | $21.16 | 3,514,045 |
| 2023-10-02 | $20.77 | $21.60 | $20.70 | $21.15 | $21.15 | 52,528,506 |
| 2023-09-29 | $20.69 | $21.06 | $20.61 | $20.83 | $20.83 | 2,450,748 |
| 2023-09-28 | $20.31 | $20.70 | $19.81 | $20.47 | $20.47 | 2,328,715 |
| 2023-09-27 | $20.44 | $20.55 | $20.24 | $20.35 | $20.35 | 2,053,364 |
| 2023-09-26 | $20.33 | $20.56 | $20.24 | $20.29 | $20.29 | 2,035,260 |
| 2023-09-25 | $20.05 | $20.71 | $20.05 | $20.50 | $20.50 | 1,900,146 |
| 2023-09-22 | $20.44 | $20.57 | $20.22 | $20.30 | $20.30 | 1,547,711 |
| 2023-09-21 | $20.32 | $20.70 | $20.30 | $20.39 | $20.39 | 2,770,418 |
| 2023-09-20 | $20.63 | $20.94 | $20.53 | $20.55 | $20.55 | 3,060,099 |
| 2023-09-19 | $20.30 | $20.69 | $20.21 | $20.47 | $20.47 | 1,910,528 |
| 2023-09-18 | $20.43 | $20.45 | $19.89 | $20.27 | $20.27 | 2,115,542 |
| 2023-09-15 | $20.60 | $20.91 | $20.47 | $20.69 | $20.69 | 10,572,797 |
| 2023-09-14 | $20.21 | $20.71 | $20.07 | $20.69 | $20.69 | 3,884,096 |
| 2023-09-13 | $20.52 | $20.53 | $19.97 | $19.98 | $19.98 | 2,131,924 |
| 2023-09-12 | $20.28 | $20.52 | $20.21 | $20.41 | $20.41 | 2,181,160 |
| 2023-09-11 | $20.70 | $20.93 | $20.28 | $20.42 | $20.42 | 2,053,701 |
| 2023-09-08 | $20.45 | $20.66 | $20.39 | $20.55 | $20.55 | 1,742,326 |
| 2023-09-07 | $20.77 | $20.81 | $20.39 | $20.40 | $20.40 | 3,311,110 |
| 2023-09-06 | $20.97 | $21.28 | $20.97 | $21.02 | $21.02 | 2,287,173 |
| 2023-09-05 | $20.90 | $21.39 | $20.85 | $21.17 | $21.17 | 2,816,298 |
| 2023-09-01 | $20.94 | $21.16 | $20.81 | $21.11 | $21.11 | 2,084,039 |
| 2023-08-31 | $20.64 | $20.84 | $20.54 | $20.74 | $20.74 | 2,454,088 |
| 2023-08-30 | $20.70 | $20.82 | $20.49 | $20.52 | $20.52 | 1,818,751 |
| 2023-08-29 | $20.65 | $20.80 | $20.50 | $20.78 | $20.78 | 1,393,236 |
| 2023-08-28 | $20.58 | $20.83 | $20.48 | $20.59 | $20.59 | 1,673,448 |
| 2023-08-25 | $20.74 | $20.85 | $20.48 | $20.50 | $20.50 | 1,569,276 |
| 2023-08-24 | $20.90 | $21.13 | $20.62 | $20.64 | $20.64 | 1,300,757 |
| 2023-08-23 | $20.42 | $20.92 | $20.42 | $20.90 | $20.90 | 1,355,242 |
| 2023-08-22 | $20.50 | $20.86 | $20.35 | $20.37 | $20.37 | 2,029,453 |
| 2023-08-21 | $20.21 | $20.40 | $20.07 | $20.36 | $20.36 | 1,586,538 |
| 2023-08-18 | $20.14 | $20.32 | $20.06 | $20.25 | $20.25 | 2,237,523 |
| 2023-08-17 | $20.54 | $20.80 | $20.25 | $20.33 | $20.33 | 2,480,622 |
| 2023-08-16 | $20.28 | $20.70 | $20.28 | $20.43 | $20.43 | 2,675,259 |
| 2023-08-15 | $20.34 | $20.59 | $20.22 | $20.34 | $20.34 | 2,218,944 |
| 2023-08-14 | $20.23 | $20.67 | $20.23 | $20.53 | $20.53 | 2,144,793 |
| 2023-08-11 | $20.08 | $20.50 | $20.08 | $20.42 | $20.42 | 2,924,755 |
| 2023-08-10 | $20.40 | $20.61 | $20.18 | $20.26 | $20.26 | 2,570,146 |
| 2023-08-09 | $20.05 | $20.39 | $19.90 | $20.08 | $20.08 | 3,181,672 |
| 2023-08-08 | $19.00 | $20.11 | $18.82 | $20.04 | $20.04 | 5,227,498 |
| 2023-08-07 | $19.29 | $19.63 | $19.01 | $19.35 | $19.35 | 3,772,209 |
| 2023-08-04 | $19.15 | $19.79 | $19.09 | $19.32 | $19.32 | 5,344,749 |
| 2023-08-03 | $20.70 | $21.03 | $18.61 | $19.10 | $19.10 | 17,113,866 |
| 2023-08-02 | $27.38 | $27.55 | $26.94 | $27.07 | $27.07 | 3,030,346 |
| 2023-08-01 | $27.41 | $27.67 | $27.34 | $27.65 | $27.65 | 1,496,909 |
| 2023-07-31 | $27.63 | $28.01 | $27.45 | $27.65 | $27.65 | 1,629,574 |
| 2023-07-28 | $28.49 | $28.52 | $27.58 | $27.70 | $27.70 | 1,313,250 |
| 2023-07-27 | $28.74 | $28.83 | $27.92 | $28.01 | $28.01 | 1,093,442 |
| 2023-07-26 | $28.46 | $28.89 | $28.25 | $28.38 | $28.38 | 1,308,297 |
| 2023-07-25 | $27.87 | $28.54 | $27.87 | $28.49 | $28.49 | 3,574,164 |
| 2023-07-24 | $27.90 | $28.22 | $27.73 | $27.73 | $27.73 | 1,501,123 |
| 2023-07-21 | $28.12 | $28.19 | $27.80 | $27.91 | $27.91 | 849,229 |
| 2023-07-20 | $28.13 | $28.20 | $27.90 | $27.97 | $27.97 | 974,524 |
| 2023-07-19 | $28.44 | $28.61 | $28.08 | $28.19 | $28.19 | 1,077,547 |
| 2023-07-18 | $27.92 | $28.41 | $27.92 | $28.30 | $28.30 | 1,199,819 |
| 2023-07-17 | $27.59 | $28.13 | $27.57 | $27.96 | $27.96 | 1,070,916 |
| 2023-07-14 | $28.27 | $28.27 | $27.69 | $27.73 | $27.73 | 825,886 |
| 2023-07-13 | $28.00 | $28.42 | $28.00 | $28.30 | $28.30 | 1,271,510 |
| 2023-07-12 | $27.95 | $28.17 | $27.47 | $27.82 | $27.82 | 1,299,011 |
| 2023-07-11 | $27.78 | $27.89 | $27.34 | $27.57 | $27.57 | 1,146,942 |
| 2023-07-10 | $27.11 | $27.62 | $27.11 | $27.58 | $27.58 | 1,778,330 |
| 2023-07-07 | $26.33 | $27.46 | $26.33 | $27.22 | $27.22 | 2,791,443 |
| 2023-07-06 | $26.21 | $26.44 | $25.87 | $26.25 | $26.25 | 1,596,491 |
| 2023-07-05 | $26.90 | $26.90 | $26.46 | $26.50 | $26.50 | 1,632,302 |
| 2023-07-03 | $26.60 | $27.17 | $26.50 | $27.10 | $27.10 | 824,832 |
| 2023-06-30 | $26.52 | $26.94 | $26.43 | $26.72 | $26.72 | 1,734,334 |
| 2023-06-29 | $26.10 | $26.37 | $26.05 | $26.23 | $26.23 | 1,750,613 |
| 2023-06-28 | $26.18 | $26.31 | $25.99 | $26.06 | $26.06 | 1,623,652 |
| 2023-06-27 | $26.04 | $26.44 | $25.81 | $26.16 | $26.16 | 1,743,480 |
| 2023-06-26 | $25.85 | $26.39 | $25.69 | $26.09 | $26.09 | 1,470,944 |
| 2023-06-23 | $26.28 | $26.41 | $25.74 | $25.85 | $25.85 | 2,557,365 |
| 2023-06-22 | $26.96 | $26.98 | $26.63 | $26.81 | $26.81 | 1,569,676 |
| 2023-06-21 | $27.16 | $27.33 | $27.01 | $27.10 | $27.10 | 1,954,033 |
| 2023-06-20 | $27.22 | $27.51 | $26.95 | $27.35 | $27.35 | 2,143,085 |
| 2023-06-16 | $27.84 | $27.93 | $27.24 | $27.44 | $27.44 | 4,085,627 |
| 2023-06-15 | $26.77 | $27.71 | $26.77 | $27.70 | $27.70 | 1,908,973 |
| 2023-06-14 | $27.37 | $27.64 | $26.90 | $26.95 | $26.95 | 1,773,697 |
| 2023-06-13 | $26.84 | $27.16 | $26.84 | $27.16 | $27.16 | 2,014,007 |
| 2023-06-12 | $26.13 | $26.76 | $26.13 | $26.62 | $26.62 | 1,525,029 |
| 2023-06-09 | $26.42 | $26.53 | $26.09 | $26.12 | $26.12 | 1,539,515 |
| 2023-06-08 | $26.78 | $26.92 | $26.31 | $26.32 | $26.32 | 1,372,721 |
| 2023-06-07 | $25.83 | $26.73 | $25.71 | $26.71 | $26.71 | 2,168,206 |
| 2023-06-06 | $24.88 | $25.78 | $24.88 | $25.67 | $25.67 | 1,568,198 |
| 2023-06-05 | $25.35 | $25.38 | $24.86 | $25.08 | $25.08 | 2,465,663 |
| 2023-06-02 | $25.15 | $25.94 | $25.02 | $25.70 | $25.70 | 2,185,384 |
| 2023-06-01 | $24.98 | $25.05 | $24.58 | $24.79 | $24.79 | 2,950,716 |
| 2023-05-31 | $25.01 | $25.22 | $24.83 | $25.03 | $25.03 | 2,938,223 |
| 2023-05-30 | $24.85 | $25.54 | $24.76 | $25.26 | $25.26 | 2,369,679 |
| 2023-05-26 | $24.24 | $24.89 | $24.17 | $24.75 | $24.75 | 1,926,742 |
| 2023-05-25 | $24.05 | $24.33 | $23.68 | $24.21 | $24.21 | 2,445,292 |
| 2023-05-24 | $24.35 | $24.53 | $24.06 | $24.18 | $24.18 | 2,097,921 |
| 2023-05-23 | $24.54 | $24.92 | $24.45 | $24.60 | $24.60 | 2,377,794 |
| 2023-05-22 | $24.62 | $24.98 | $24.18 | $24.74 | $24.74 | 3,029,213 |
| 2023-05-19 | $23.50 | $25.37 | $23.18 | $24.44 | $24.44 | 4,994,874 |
| 2023-05-18 | $23.85 | $24.05 | $23.36 | $23.84 | $23.84 | 3,706,380 |
| 2023-05-17 | $23.10 | $23.77 | $22.97 | $23.76 | $23.76 | 2,272,319 |
| 2023-05-16 | $23.22 | $23.42 | $22.88 | $22.93 | $22.93 | 2,232,486 |
| 2023-05-15 | $23.07 | $23.58 | $22.89 | $23.33 | $23.33 | 1,474,324 |
| 2023-05-12 | $22.98 | $22.98 | $22.68 | $22.87 | $22.87 | 922,406 |
| 2023-05-11 | $22.58 | $22.97 | $22.49 | $22.84 | $22.84 | 982,719 |
| 2023-05-10 | $23.08 | $23.09 | $22.29 | $22.72 | $22.72 | 1,751,696 |
| 2023-05-09 | $22.28 | $22.89 | $22.17 | $22.68 | $22.68 | 1,672,775 |
| 2023-05-08 | $22.96 | $23.00 | $22.46 | $22.51 | $22.51 | 1,860,954 |
| 2023-05-05 | $22.60 | $22.86 | $22.46 | $22.69 | $22.69 | 2,038,732 |
| 2023-05-04 | $23.35 | $23.47 | $22.11 | $22.24 | $22.24 | 1,608,765 |
| 2023-05-03 | $23.51 | $23.88 | $23.37 | $23.58 | $23.58 | 1,836,326 |
| 2023-05-02 | $23.81 | $23.90 | $23.10 | $23.55 | $23.55 | 1,207,265 |
| 2023-05-01 | $23.85 | $24.08 | $23.70 | $23.87 | $23.87 | 935,524 |
| 2023-04-28 | $23.19 | $23.96 | $23.03 | $23.85 | $23.85 | 1,552,556 |
| 2023-04-27 | $23.01 | $23.43 | $22.80 | $23.35 | $23.35 | 1,237,885 |
| 2023-04-26 | $23.25 | $23.46 | $22.74 | $22.86 | $22.86 | 1,019,925 |
| 2023-04-25 | $23.80 | $23.91 | $23.28 | $23.29 | $23.29 | 1,262,627 |
| 2023-04-24 | $24.14 | $24.31 | $24.03 | $24.16 | $24.16 | 698,943 |
| 2023-04-21 | $24.54 | $24.57 | $24.03 | $24.13 | $24.13 | 1,292,477 |
| 2023-04-20 | $24.62 | $24.79 | $24.37 | $24.57 | $24.57 | 1,121,441 |
| 2023-04-19 | $25.14 | $25.25 | $24.86 | $24.92 | $24.92 | 1,066,511 |
| 2023-04-18 | $25.72 | $25.79 | $25.25 | $25.34 | $25.34 | 1,088,734 |
| 2023-04-17 | $25.47 | $25.71 | $25.42 | $25.66 | $25.66 | 1,128,865 |
| 2023-04-14 | $25.64 | $25.86 | $25.27 | $25.54 | $25.54 | 1,449,717 |
| 2023-04-13 | $25.00 | $25.59 | $24.90 | $25.51 | $25.51 | 1,708,577 |
| 2023-04-12 | $25.35 | $25.39 | $24.88 | $25.03 | $25.03 | 1,238,119 |
| 2023-04-11 | $25.19 | $25.30 | $25.03 | $25.11 | $25.11 | 1,924,864 |
| 2023-04-10 | $24.55 | $25.09 | $24.52 | $25.07 | $25.07 | 1,963,180 |
| 2023-04-06 | $24.93 | $25.00 | $24.64 | $24.74 | $24.74 | 1,553,432 |
| 2023-04-05 | $24.66 | $24.99 | $24.51 | $24.91 | $24.91 | 2,006,422 |
| 2023-04-04 | $25.43 | $25.50 | $24.67 | $24.88 | $24.88 | 1,972,358 |
| 2023-04-03 | $25.63 | $25.72 | $25.16 | $25.33 | $25.33 | 1,602,076 |
| 2023-03-31 | $25.21 | $25.58 | $25.21 | $25.56 | $25.56 | 1,477,650 |
| 2023-03-30 | $25.05 | $25.31 | $24.92 | $25.06 | $25.06 | 1,376,594 |
| 2023-03-29 | $24.74 | $24.94 | $24.60 | $24.83 | $24.83 | 1,427,846 |
| 2023-03-28 | $24.00 | $24.41 | $23.91 | $24.36 | $24.36 | 1,443,961 |
| 2023-03-27 | $23.85 | $24.26 | $23.58 | $24.08 | $24.08 | 1,990,068 |
| 2023-03-24 | $22.85 | $23.43 | $22.76 | $23.36 | $23.36 | 1,539,632 |
| 2023-03-23 | $23.68 | $24.02 | $23.08 | $23.25 | $23.25 | 1,640,147 |
| 2023-03-22 | $24.03 | $24.46 | $23.62 | $23.63 | $23.63 | 1,973,245 |
| 2023-03-21 | $23.54 | $24.11 | $23.51 | $24.03 | $24.03 | 1,785,165 |
| 2023-03-20 | $23.01 | $23.59 | $22.92 | $23.16 | $23.16 | 2,503,256 |
| 2023-03-17 | $23.28 | $23.28 | $22.46 | $22.92 | $22.92 | 4,674,065 |
| 2023-03-16 | $22.83 | $23.63 | $22.52 | $23.47 | $23.47 | 2,793,841 |
| 2023-03-15 | $23.73 | $23.95 | $22.90 | $23.33 | $23.33 | 2,218,373 |
| 2023-03-14 | $24.96 | $25.20 | $24.31 | $24.58 | $24.58 | 2,469,572 |
| 2023-03-13 | $25.10 | $25.13 | $24.27 | $24.35 | $24.35 | 2,235,364 |
| 2023-03-10 | $26.05 | $26.14 | $25.43 | $25.51 | $25.51 | 1,838,930 |
| 2023-03-09 | $27.43 | $27.61 | $26.37 | $26.39 | $26.39 | 1,185,748 |
| 2023-03-08 | $26.45 | $27.47 | $26.40 | $27.41 | $27.41 | 1,586,908 |
| 2023-03-07 | $27.77 | $27.95 | $26.45 | $26.47 | $26.47 | 2,233,694 |
| 2023-03-06 | $28.96 | $29.09 | $28.39 | $28.48 | $28.48 | 1,598,679 |
| 2023-03-03 | $28.44 | $29.07 | $28.23 | $28.89 | $28.89 | 1,137,515 |
| 2023-03-02 | $27.59 | $28.33 | $27.49 | $28.27 | $28.27 | 1,252,111 |
| 2023-03-01 | $27.70 | $27.92 | $27.50 | $27.81 | $27.81 | 1,136,822 |
| 2023-02-28 | $28.06 | $28.42 | $27.74 | $27.74 | $27.74 | 1,525,260 |
| 2023-02-27 | $28.06 | $28.49 | $27.80 | $28.02 | $28.02 | 1,387,777 |
| 2023-02-24 | $27.88 | $28.00 | $27.28 | $27.73 | $27.73 | 1,206,293 |
| 2023-02-23 | $28.11 | $28.51 | $27.87 | $28.34 | $28.34 | 1,115,824 |
| 2023-02-22 | $28.16 | $28.41 | $27.92 | $28.06 | $28.06 | 1,103,708 |
| 2023-02-21 | $28.38 | $28.76 | $28.11 | $28.21 | $28.21 | 1,367,600 |
| 2023-02-17 | $28.74 | $29.06 | $28.48 | $28.76 | $28.76 | 1,900,471 |
| 2023-02-16 | $28.95 | $29.42 | $28.67 | $28.84 | $28.84 | 997,981 |
| 2023-02-15 | $28.81 | $29.59 | $28.75 | $29.36 | $29.36 | 1,312,447 |
| 2023-02-14 | $29.42 | $29.60 | $28.80 | $29.12 | $29.12 | 1,463,342 |
| 2023-02-13 | $28.83 | $29.85 | $28.83 | $29.64 | $29.64 | 1,580,153 |
| 2023-02-10 | $28.99 | $29.15 | $28.73 | $28.90 | $28.90 | 1,096,150 |
| 2023-02-09 | $28.73 | $29.74 | $28.41 | $29.15 | $29.15 | 1,685,339 |
| 2023-02-08 | $27.97 | $28.37 | $27.84 | $28.23 | $28.23 | 1,752,548 |
| 2023-02-07 | $27.27 | $28.33 | $27.27 | $28.15 | $28.15 | 2,335,563 |
| 2023-02-06 | $28.47 | $28.59 | $27.40 | $27.43 | $27.43 | 1,873,736 |
| 2023-02-03 | $29.03 | $29.68 | $28.82 | $28.89 | $28.89 | 2,174,470 |
| 2023-02-02 | $29.24 | $30.27 | $28.56 | $29.59 | $29.59 | 3,963,819 |
| 2023-02-01 | $28.73 | $28.93 | $28.06 | $28.84 | $28.84 | 3,085,425 |
| 2023-01-31 | $28.09 | $28.73 | $27.84 | $28.73 | $28.73 | 1,542,834 |
| 2023-01-30 | $27.89 | $28.47 | $27.88 | $28.11 | $28.11 | 916,554 |
| 2023-01-27 | $28.37 | $28.76 | $28.24 | $28.27 | $28.27 | 1,118,563 |
| 2023-01-26 | $28.14 | $28.59 | $27.85 | $28.56 | $28.56 | 878,494 |
| 2023-01-25 | $27.69 | $27.97 | $27.60 | $27.88 | $27.88 | 1,085,411 |
| 2023-01-24 | $28.76 | $28.93 | $28.00 | $28.01 | $28.01 | 1,513,251 |
| 2023-01-23 | $28.51 | $29.43 | $28.39 | $29.14 | $29.14 | 1,409,850 |
| 2023-01-20 | $28.38 | $28.75 | $28.20 | $28.40 | $28.40 | 1,149,829 |
| 2023-01-19 | $28.14 | $28.74 | $28.05 | $28.17 | $28.17 | 1,509,540 |
| 2023-01-18 | $29.17 | $29.73 | $28.94 | $28.96 | $28.96 | 1,797,318 |
| 2023-01-17 | $28.82 | $29.30 | $28.66 | $29.10 | $29.10 | 1,176,807 |
| 2023-01-13 | $28.58 | $28.85 | $28.37 | $28.81 | $28.81 | 960,444 |
| 2023-01-12 | $28.48 | $28.91 | $28.42 | $28.82 | $28.82 | 1,056,028 |
| 2023-01-11 | $28.46 | $28.48 | $27.76 | $28.30 | $28.30 | 1,608,420 |
| 2023-01-10 | $28.22 | $28.55 | $28.14 | $28.48 | $28.48 | 1,035,596 |
| 2023-01-09 | $28.37 | $28.75 | $28.21 | $28.27 | $28.27 | 1,552,548 |
| 2023-01-06 | $27.88 | $28.40 | $27.59 | $28.17 | $28.17 | 1,492,292 |
| 2023-01-05 | $27.88 | $28.13 | $27.58 | $27.66 | $27.66 | 1,743,011 |
| 2023-01-04 | $28.05 | $28.37 | $27.64 | $28.18 | $28.18 | 1,471,156 |
| 2023-01-03 | $26.72 | $27.75 | $26.65 | $27.67 | $27.67 | 1,934,568 |
| 2022-12-30 | $26.45 | $26.58 | $26.03 | $26.50 | $26.50 | 1,526,528 |
| 2022-12-29 | $26.12 | $26.90 | $25.96 | $26.74 | $26.74 | 1,361,848 |
| 2022-12-28 | $26.61 | $26.84 | $25.95 | $25.98 | $25.98 | 899,259 |
| 2022-12-27 | $26.52 | $26.79 | $26.40 | $26.69 | $26.69 | 702,209 |
| 2022-12-23 | $26.23 | $26.59 | $26.14 | $26.53 | $26.53 | 955,142 |
| 2022-12-22 | $26.50 | $26.50 | $25.75 | $26.22 | $26.22 | 1,022,997 |
| 2022-12-21 | $26.42 | $26.84 | $26.39 | $26.79 | $26.79 | 1,060,830 |
| 2022-12-20 | $25.89 | $26.41 | $25.83 | $26.16 | $26.16 | 1,140,974 |
| 2022-12-19 | $26.30 | $26.46 | $25.85 | $25.97 | $25.97 | 1,824,694 |
| 2022-12-16 | $26.75 | $26.94 | $26.01 | $26.30 | $26.30 | 4,279,982 |
| 2022-12-15 | $27.13 | $27.24 | $26.55 | $27.00 | $27.00 | 2,041,602 |
| 2022-12-14 | $27.20 | $27.64 | $26.98 | $27.29 | $27.29 | 1,264,453 |
| 2022-12-13 | $28.15 | $28.39 | $27.06 | $27.25 | $27.25 | 1,790,352 |
| 2022-12-12 | $26.21 | $27.30 | $26.15 | $27.30 | $27.30 | 1,797,918 |
| 2022-12-09 | $26.44 | $26.86 | $26.29 | $26.32 | $26.32 | 1,275,439 |
| 2022-12-08 | $26.84 | $26.97 | $26.55 | $26.73 | $26.73 | 1,570,189 |
| 2022-12-07 | $27.65 | $27.65 | $26.59 | $26.62 | $26.62 | 1,600,455 |
| 2022-12-06 | $27.16 | $27.83 | $27.01 | $27.81 | $27.81 | 2,178,754 |
| 2022-12-05 | $28.53 | $28.69 | $27.24 | $27.37 | $27.37 | 1,761,768 |
| 2022-12-02 | $29.02 | $29.30 | $28.80 | $28.86 | $28.86 | 1,446,267 |
| 2022-12-01 | $29.80 | $30.25 | $29.39 | $29.44 | $29.44 | 1,737,437 |
| 2022-11-30 | $28.99 | $29.90 | $28.49 | $29.67 | $29.67 | 1,987,105 |
| 2022-11-29 | $29.06 | $29.59 | $28.99 | $29.11 | $29.11 | 900,976 |
| 2022-11-28 | $29.40 | $29.74 | $28.79 | $28.95 | $28.95 | 1,398,425 |
| 2022-11-25 | $29.74 | $29.90 | $29.61 | $29.68 | $29.68 | 514,644 |
| 2022-11-23 | $29.49 | $29.78 | $29.38 | $29.61 | $29.61 | 847,026 |
| 2022-11-22 | $29.01 | $29.54 | $28.70 | $29.54 | $29.54 | 1,326,044 |
| 2022-11-21 | $28.32 | $28.78 | $28.17 | $28.68 | $28.68 | 2,459,628 |
| 2022-11-18 | $28.72 | $28.77 | $28.13 | $28.51 | $28.51 | 1,478,042 |
| 2022-11-17 | $27.85 | $28.47 | $27.70 | $28.36 | $28.36 | 1,276,467 |
| 2022-11-16 | $28.41 | $28.88 | $28.29 | $28.45 | $28.45 | 1,186,898 |
| 2022-11-15 | $29.48 | $29.51 | $28.56 | $28.61 | $28.61 | 1,972,641 |
| 2022-11-14 | $29.20 | $29.56 | $29.01 | $29.07 | $29.07 | 1,762,923 |
| 2022-11-11 | $29.27 | $29.72 | $29.00 | $29.46 | $29.46 | 1,511,453 |
| 2022-11-10 | $29.24 | $29.36 | $28.34 | $29.01 | $29.01 | 2,224,493 |
| 2022-11-09 | $28.06 | $28.51 | $27.85 | $27.99 | $27.99 | 1,321,461 |
| 2022-11-08 | $29.00 | $29.22 | $28.16 | $28.44 | $28.44 | 1,819,891 |
| 2022-11-07 | $27.78 | $29.03 | $27.65 | $29.00 | $29.00 | 2,449,828 |
| 2022-11-04 | $27.05 | $28.58 | $26.29 | $27.65 | $27.65 | 4,042,604 |
| 2022-11-03 | $27.66 | $27.66 | $25.56 | $25.71 | $25.71 | 4,167,504 |
| 2022-11-02 | $28.76 | $29.11 | $28.13 | $28.16 | $28.16 | 3,776,691 |
| 2022-11-01 | $29.21 | $29.42 | $28.69 | $28.82 | $28.82 | 2,964,378 |
| 2022-10-31 | $29.74 | $29.74 | $28.56 | $28.75 | $28.75 | 2,601,823 |
| 2022-10-28 | $28.81 | $29.98 | $28.81 | $29.89 | $29.89 | 2,216,470 |
| 2022-10-27 | $29.22 | $29.58 | $28.57 | $28.71 | $28.71 | 1,525,809 |
| 2022-10-26 | $29.20 | $29.74 | $28.87 | $29.05 | $29.05 | 2,059,303 |
| 2022-10-25 | $28.88 | $29.27 | $28.68 | $28.98 | $28.98 | 2,084,057 |
| 2022-10-24 | $28.96 | $29.28 | $28.27 | $28.78 | $28.78 | 4,299,063 |
| 2022-10-21 | $28.18 | $29.09 | $28.16 | $28.97 | $28.97 | 2,559,456 |
| 2022-10-20 | $28.29 | $29.28 | $28.07 | $28.35 | $28.35 | 1,921,020 |
| 2022-10-19 | $27.89 | $28.42 | $27.63 | $28.14 | $28.14 | 2,313,993 |
| 2022-10-18 | $27.80 | $28.19 | $27.23 | $28.04 | $28.04 | 2,111,843 |
| 2022-10-17 | $27.71 | $28.13 | $26.98 | $27.11 | $27.11 | 2,232,962 |
| 2022-10-14 | $27.56 | $27.87 | $26.98 | $27.13 | $27.13 | 1,391,934 |
| 2022-10-13 | $26.18 | $27.64 | $25.89 | $27.46 | $27.46 | 2,206,723 |
| 2022-10-12 | $27.08 | $27.38 | $26.70 | $26.70 | $26.70 | 1,946,482 |
| 2022-10-11 | $26.63 | $27.42 | $26.04 | $26.88 | $26.88 | 2,304,899 |
| 2022-10-10 | $26.66 | $26.91 | $25.98 | $26.78 | $26.78 | 3,402,508 |
| 2022-10-07 | $26.51 | $26.63 | $25.97 | $26.56 | $26.56 | 2,060,445 |
| 2022-10-06 | $27.22 | $27.49 | $26.74 | $26.89 | $26.89 | 2,097,189 |
| 2022-10-05 | $27.10 | $27.79 | $26.87 | $27.31 | $27.31 | 4,160,245 |
| 2022-10-04 | $26.90 | $28.46 | $26.41 | $27.40 | $27.40 | 8,084,709 |
| 2022-10-03 | $24.97 | $26.11 | $24.58 | $26.05 | $26.05 | 4,061,846 |
| 2022-09-30 | $24.62 | $25.15 | $24.34 | $24.48 | $24.48 | 4,675,763 |
| 2022-09-29 | $23.45 | $27.12 | $22.65 | $24.67 | $24.67 | 7,820,443 |
| 2022-09-28 | $23.36 | $24.29 | $23.35 | $24.08 | $24.08 | 2,395,220 |
| 2022-09-27 | $23.95 | $24.35 | $23.01 | $23.34 | $23.34 | 5,852,163 |
| 2022-09-26 | $23.69 | $24.47 | $23.56 | $23.57 | $23.57 | 2,285,360 |
| 2022-09-23 | $25.60 | $25.92 | $23.43 | $23.85 | $23.85 | 5,275,027 |
| 2022-09-22 | $27.61 | $27.88 | $26.09 | $26.30 | $26.30 | 3,830,813 |
| 2022-09-21 | $27.19 | $29.50 | $26.97 | $27.54 | $27.54 | 8,622,926 |
| 2022-09-20 | $27.78 | $28.50 | $26.88 | $27.05 | $27.05 | 7,769,838 |
| 2022-09-19 | $26.52 | $27.99 | $26.45 | $27.75 | $27.75 | 3,508,548 |
| 2022-09-16 | $27.00 | $27.41 | $25.99 | $27.04 | $27.04 | 7,659,567 |
| 2022-09-15 | $27.63 | $28.99 | $27.23 | $27.47 | $27.47 | 4,041,589 |
| 2022-09-14 | $27.31 | $27.75 | $26.73 | $27.63 | $27.63 | 3,043,882 |
| 2022-09-13 | $27.36 | $28.27 | $27.20 | $27.25 | $27.25 | 3,634,349 |
| 2022-09-12 | $26.94 | $28.45 | $26.64 | $28.36 | $28.36 | 4,276,930 |
| 2022-09-09 | $26.92 | $27.34 | $26.57 | $26.76 | $26.76 | 2,127,623 |
| 2022-09-08 | $26.39 | $26.86 | $25.96 | $26.60 | $26.60 | 2,073,160 |
| 2022-09-07 | $26.32 | $26.67 | $25.93 | $26.66 | $26.66 | 2,466,354 |
| 2022-09-06 | $27.52 | $27.90 | $26.35 | $26.40 | $26.40 | 2,676,970 |
| 2022-09-02 | $27.08 | $28.18 | $26.46 | $27.48 | $27.48 | 6,643,377 |
| 2022-09-01 | $24.51 | $26.98 | $24.51 | $26.70 | $26.70 | 7,379,359 |
| 2022-08-31 | $24.60 | $24.94 | $24.40 | $24.78 | $24.78 | 3,048,331 |
| 2022-08-30 | $24.55 | $24.61 | $24.15 | $24.51 | $24.51 | 1,894,769 |
| 2022-08-29 | $24.11 | $24.57 | $23.99 | $24.39 | $24.39 | 2,281,159 |
| 2022-08-26 | $25.70 | $26.22 | $24.31 | $24.33 | $24.33 | 1,410,420 |
| 2022-08-25 | $25.23 | $25.77 | $25.23 | $25.57 | $25.57 | 1,044,965 |
| 2022-08-24 | $25.10 | $25.15 | $24.81 | $25.03 | $25.03 | 844,425 |
| 2022-08-23 | $24.83 | $25.32 | $24.61 | $25.11 | $25.11 | 1,286,604 |
| 2022-08-22 | $25.41 | $25.50 | $24.53 | $24.69 | $24.69 | 1,490,631 |
| 2022-08-19 | $26.00 | $26.19 | $25.48 | $25.93 | $25.93 | 1,891,977 |
| 2022-08-18 | $25.91 | $26.32 | $25.66 | $26.23 | $26.23 | 922,708 |
| 2022-08-17 | $26.31 | $26.46 | $25.63 | $25.92 | $25.92 | 1,432,563 |
| 2022-08-16 | $26.77 | $26.88 | $26.53 | $26.68 | $26.68 | 1,058,917 |
| 2022-08-15 | $26.24 | $27.03 | $26.10 | $26.70 | $26.70 | 1,446,330 |
| 2022-08-12 | $26.32 | $26.73 | $26.23 | $26.64 | $26.64 | 1,333,676 |
| 2022-08-11 | $26.67 | $26.90 | $26.26 | $26.31 | $26.31 | 1,566,892 |
| 2022-08-10 | $26.27 | $26.72 | $26.22 | $26.33 | $26.33 | 2,003,352 |
| 2022-08-09 | $26.15 | $26.15 | $25.56 | $25.76 | $25.76 | 1,953,673 |
| 2022-08-08 | $25.60 | $26.68 | $25.60 | $26.22 | $26.22 | 2,786,074 |
| 2022-08-05 | $26.02 | $26.87 | $25.50 | $25.54 | $25.54 | 3,265,969 |
| 2022-08-04 | $29.06 | $29.26 | $25.07 | $26.15 | $26.15 | 8,573,519 |
| 2022-08-03 | $31.40 | $31.86 | $31.18 | $31.52 | $31.52 | 1,862,007 |
| 2022-08-02 | $31.38 | $31.58 | $30.90 | $31.12 | $31.12 | 935,223 |
| 2022-08-01 | $31.23 | $31.95 | $31.08 | $31.65 | $31.65 | 799,683 |
| 2022-07-29 | $31.63 | $31.99 | $31.45 | $31.60 | $31.60 | 1,069,978 |
| 2022-07-28 | $31.70 | $31.96 | $31.14 | $31.65 | $31.65 | 799,458 |
| 2022-07-27 | $30.70 | $31.74 | $30.70 | $31.69 | $31.69 | 903,701 |
| 2022-07-26 | $30.89 | $31.13 | $30.22 | $30.49 | $30.49 | 758,125 |
| 2022-07-25 | $31.29 | $31.40 | $30.84 | $31.16 | $31.16 | 783,201 |
| 2022-07-22 | $31.53 | $31.71 | $30.82 | $31.00 | $31.00 | 820,937 |
| 2022-07-21 | $30.56 | $31.31 | $30.55 | $31.27 | $31.27 | 887,590 |
| 2022-07-20 | $30.30 | $30.82 | $30.11 | $30.80 | $30.80 | 1,044,213 |
| 2022-07-19 | $29.51 | $30.96 | $29.49 | $30.79 | $30.79 | 1,283,747 |
| 2022-07-18 | $29.17 | $29.52 | $28.93 | $29.01 | $29.01 | 1,171,949 |
| 2022-07-15 | $28.51 | $28.82 | $27.96 | $28.74 | $28.74 | 988,225 |
| 2022-07-14 | $27.87 | $28.10 | $27.32 | $27.95 | $27.95 | 1,420,470 |
| 2022-07-13 | $28.10 | $28.66 | $27.80 | $28.55 | $28.55 | 1,194,161 |
| 2022-07-12 | $28.85 | $29.29 | $28.51 | $28.66 | $28.66 | 1,605,171 |
| 2022-07-11 | $29.42 | $29.71 | $29.08 | $29.26 | $29.26 | 824,036 |
| 2022-07-08 | $30.00 | $30.02 | $29.31 | $29.87 | $29.87 | 1,176,247 |
| 2022-07-07 | $29.79 | $30.13 | $29.63 | $29.87 | $29.87 | 1,171,503 |
| 2022-07-06 | $29.83 | $29.96 | $28.76 | $29.32 | $29.32 | 1,383,203 |
| 2022-07-05 | $29.22 | $29.90 | $28.70 | $29.89 | $29.89 | 1,188,512 |
| 2022-07-01 | $30.17 | $30.80 | $29.33 | $29.94 | $29.94 | 901,866 |
| 2022-06-30 | $29.91 | $30.71 | $29.44 | $30.31 | $30.31 | 1,777,487 |
| 2022-06-29 | $31.20 | $31.21 | $30.14 | $30.53 | $30.53 | 713,577 |
| 2022-06-28 | $32.73 | $33.12 | $31.19 | $31.31 | $31.31 | 917,643 |
| 2022-06-27 | $32.25 | $32.50 | $31.63 | $32.32 | $32.32 | 1,464,899 |
| 2022-06-24 | $30.62 | $32.18 | $30.40 | $32.15 | $32.15 | 1,667,599 |
| 2022-06-23 | $30.53 | $30.61 | $29.91 | $30.29 | $30.29 | 834,850 |
| 2022-06-22 | $30.02 | $31.12 | $30.01 | $30.54 | $30.54 | 1,629,831 |
| 2022-06-21 | $30.74 | $31.05 | $30.21 | $30.68 | $30.68 | 1,897,958 |
| 2022-06-17 | $30.05 | $30.48 | $29.08 | $30.19 | $30.19 | 4,997,664 |
| 2022-06-16 | $31.46 | $31.46 | $29.37 | $29.75 | $29.75 | 2,282,345 |
| 2022-06-15 | $31.49 | $32.81 | $31.49 | $32.34 | $32.34 | 1,855,505 |
| 2022-06-14 | $30.31 | $31.34 | $30.01 | $31.12 | $31.12 | 1,972,165 |
| 2022-06-13 | $31.84 | $32.29 | $30.00 | $30.15 | $30.15 | 2,183,026 |
| 2022-06-10 | $33.78 | $34.06 | $32.71 | $32.74 | $32.74 | 1,498,822 |
| 2022-06-09 | $35.09 | $35.27 | $34.42 | $34.49 | $34.49 | 1,455,224 |
| 2022-06-08 | $35.55 | $36.00 | $35.16 | $35.24 | $35.24 | 1,210,156 |
| 2022-06-07 | $35.02 | $35.72 | $34.78 | $35.69 | $35.69 | 1,683,271 |
| 2022-06-06 | $35.81 | $36.00 | $35.30 | $35.40 | $35.40 | 1,551,526 |
| 2022-06-03 | $34.82 | $35.37 | $34.49 | $35.25 | $35.25 | 1,912,554 |
| 2022-06-02 | $34.52 | $35.15 | $34.11 | $35.13 | $35.13 | 1,878,722 |
| 2022-06-01 | $35.43 | $35.86 | $34.11 | $34.57 | $34.57 | 1,581,058 |
| 2022-05-31 | $34.66 | $35.58 | $34.66 | $35.22 | $35.22 | 2,876,010 |
| 2022-05-27 | $34.21 | $35.96 | $34.21 | $35.08 | $35.08 | 2,323,672 |
| 2022-05-26 | $29.65 | $34.28 | $29.51 | $34.16 | $34.16 | 5,632,700 |
| 2022-05-25 | $29.29 | $29.69 | $28.91 | $29.45 | $29.45 | 3,775,103 |
| 2022-05-24 | $29.79 | $29.91 | $28.72 | $29.44 | $29.44 | 2,163,061 |
| 2022-05-23 | $30.17 | $30.43 | $29.69 | $30.06 | $30.06 | 1,714,053 |
| 2022-05-20 | $30.03 | $30.32 | $28.97 | $29.60 | $29.60 | 2,284,912 |
| 2022-05-19 | $28.73 | $30.07 | $28.65 | $29.64 | $29.64 | 2,185,159 |
| 2022-05-18 | $30.20 | $30.41 | $28.62 | $29.14 | $29.14 | 2,305,963 |
| 2022-05-17 | $30.28 | $30.78 | $30.17 | $30.69 | $30.69 | 2,214,843 |
| 2022-05-16 | $29.45 | $30.06 | $29.16 | $29.63 | $29.63 | 1,675,338 |
| 2022-05-13 | $28.52 | $29.91 | $28.28 | $29.67 | $29.67 | 2,328,798 |
| 2022-05-12 | $27.57 | $28.28 | $27.28 | $28.12 | $28.12 | 2,374,648 |
| 2022-05-11 | $28.34 | $28.89 | $27.40 | $27.55 | $27.55 | 2,330,557 |
| 2022-05-10 | $28.46 | $28.74 | $27.43 | $28.29 | $28.29 | 1,988,517 |
| 2022-05-09 | $28.85 | $29.06 | $27.83 | $28.19 | $28.19 | 4,884,286 |
| 2022-05-06 | $29.65 | $29.82 | $28.75 | $29.42 | $29.42 | 1,320,575 |
| 2022-05-05 | $30.31 | $30.69 | $29.13 | $29.73 | $29.73 | 1,535,582 |
| 2022-05-04 | $30.07 | $30.89 | $29.80 | $30.89 | $30.89 | 2,391,773 |
| 2022-05-03 | $29.50 | $30.40 | $29.46 | $29.89 | $29.89 | 1,517,803 |
| 2022-05-02 | $28.68 | $29.39 | $28.50 | $29.37 | $29.37 | 1,486,452 |
| 2022-04-29 | $29.51 | $29.93 | $28.63 | $28.70 | $28.70 | 1,787,675 |
| 2022-04-28 | $29.30 | $29.66 | $28.54 | $29.58 | $29.58 | 2,271,796 |
| 2022-04-27 | $29.14 | $29.88 | $28.69 | $28.85 | $28.85 | 1,996,381 |
| 2022-04-26 | $29.72 | $29.92 | $29.11 | $29.16 | $29.16 | 1,712,853 |
| 2022-04-25 | $29.06 | $30.14 | $28.81 | $30.14 | $30.14 | 2,218,795 |
| 2022-04-22 | $30.59 | $30.67 | $29.39 | $29.43 | $29.43 | 1,458,724 |
| 2022-04-21 | $31.81 | $32.07 | $30.64 | $30.71 | $30.71 | 1,389,549 |
| 2022-04-20 | $31.65 | $32.64 | $31.50 | $31.89 | $31.89 | 1,375,371 |
| 2022-04-19 | $31.25 | $31.91 | $31.06 | $31.41 | $31.41 | 1,688,519 |
| 2022-04-18 | $31.13 | $31.64 | $30.98 | $31.19 | $31.19 | 1,632,432 |
| 2022-04-14 | $31.20 | $31.73 | $31.03 | $31.25 | $31.25 | 1,267,441 |
| 2022-04-13 | $30.54 | $31.07 | $30.36 | $31.01 | $31.01 | 834,028 |
| 2022-04-12 | $31.04 | $31.55 | $30.69 | $30.70 | $30.70 | 1,041,048 |
| 2022-04-11 | $30.52 | $31.40 | $30.52 | $30.88 | $30.88 | 1,560,679 |
| 2022-04-08 | $30.41 | $31.22 | $29.98 | $30.71 | $30.71 | 1,850,612 |
| 2022-04-07 | $30.36 | $30.69 | $29.85 | $30.41 | $30.41 | 1,509,509 |
| 2022-04-06 | $30.40 | $30.84 | $30.06 | $30.40 | $30.40 | 2,023,122 |
| 2022-04-05 | $31.85 | $31.85 | $30.47 | $30.77 | $30.77 | 1,711,455 |
| 2022-04-04 | $31.27 | $32.22 | $31.24 | $31.86 | $31.86 | 2,481,646 |
| 2022-04-01 | $32.62 | $32.81 | $31.00 | $31.35 | $31.35 | 1,820,884 |
| 2022-03-31 | $32.83 | $33.20 | $32.63 | $32.63 | $32.63 | 1,466,686 |
| 2022-03-30 | $33.78 | $34.12 | $32.83 | $33.10 | $33.10 | 1,405,325 |
| 2022-03-29 | $33.15 | $34.13 | $32.94 | $33.93 | $33.93 | 1,195,962 |
| 2022-03-28 | $33.33 | $33.44 | $32.56 | $32.93 | $32.93 | 1,379,506 |
| 2022-03-25 | $32.96 | $33.66 | $32.80 | $33.54 | $33.54 | 1,456,408 |
| 2022-03-24 | $32.51 | $33.17 | $32.21 | $32.77 | $32.77 | 1,708,581 |
| 2022-03-23 | $33.14 | $33.23 | $31.97 | $32.27 | $32.27 | 1,605,185 |
| 2022-03-22 | $33.06 | $33.65 | $32.98 | $33.46 | $33.46 | 1,805,920 |
| 2022-03-21 | $33.29 | $33.72 | $32.70 | $32.99 | $32.99 | 1,629,382 |
| 2022-03-18 | $32.50 | $33.28 | $32.18 | $33.20 | $33.20 | 4,400,745 |
| 2022-03-17 | $32.32 | $32.71 | $32.00 | $32.61 | $32.61 | 2,113,921 |
| 2022-03-16 | $31.62 | $33.18 | $31.62 | $32.76 | $32.76 | 2,699,762 |
| 2022-03-15 | $30.68 | $31.31 | $30.36 | $31.12 | $31.12 | 2,727,236 |
| 2022-03-14 | $30.87 | $31.22 | $30.47 | $30.50 | $30.50 | 1,957,462 |
| 2022-03-11 | $30.51 | $31.06 | $30.26 | $30.56 | $30.56 | 1,822,170 |
| 2022-03-10 | $29.61 | $30.23 | $29.41 | $30.11 | $30.11 | 3,337,586 |
| 2022-03-09 | $30.69 | $30.94 | $29.97 | $29.98 | $29.98 | 3,548,586 |
| 2022-03-08 | $29.23 | $31.41 | $29.03 | $30.86 | $30.86 | 2,949,156 |
| 2022-03-07 | $29.86 | $30.03 | $28.91 | $28.95 | $28.95 | 2,849,296 |
| 2022-03-04 | $30.72 | $30.86 | $29.49 | $30.00 | $30.00 | 4,499,476 |
| 2022-03-03 | $31.78 | $32.08 | $30.84 | $31.34 | $31.34 | 3,663,314 |
| 2022-03-02 | $29.90 | $31.71 | $29.90 | $31.61 | $31.61 | 5,753,262 |
| 2022-03-01 | $33.79 | $33.89 | $29.96 | $30.09 | $30.09 | 4,502,619 |
| 2022-02-28 | $34.55 | $34.96 | $33.65 | $34.03 | $34.03 | 2,614,147 |
| 2022-02-25 | $35.15 | $35.75 | $34.82 | $35.53 | $35.53 | 1,570,773 |
| 2022-02-24 | $33.25 | $35.24 | $32.89 | $35.06 | $35.06 | 2,067,098 |
| 2022-02-23 | $35.40 | $35.54 | $34.20 | $34.44 | $34.44 | 2,169,647 |
| 2022-02-22 | $35.50 | $36.04 | $34.82 | $35.14 | $35.14 | 1,778,104 |
| 2022-02-18 | $35.73 | $36.42 | $35.31 | $35.62 | $35.62 | 1,995,002 |
| 2022-02-17 | $36.95 | $37.16 | $35.61 | $35.79 | $35.79 | 1,787,957 |
| 2022-02-16 | $36.94 | $37.59 | $36.68 | $37.35 | $37.35 | 1,444,478 |
| 2022-02-15 | $37.17 | $37.78 | $36.79 | $37.36 | $37.36 | 1,271,658 |
| 2022-02-14 | $36.88 | $37.20 | $36.11 | $36.68 | $36.68 | 2,530,579 |
| 2022-02-11 | $37.84 | $38.20 | $36.64 | $36.84 | $36.84 | 1,715,820 |
| 2022-02-10 | $38.38 | $38.82 | $37.48 | $37.81 | $37.81 | 1,738,036 |
| 2022-02-09 | $39.13 | $39.65 | $38.30 | $38.63 | $38.63 | 2,681,126 |
| 2022-02-08 | $37.66 | $38.90 | $37.35 | $38.82 | $38.82 | 3,803,872 |
| 2022-02-07 | $36.33 | $37.53 | $36.16 | $37.33 | $37.33 | 2,836,300 |
| 2022-02-04 | $34.77 | $36.38 | $34.77 | $36.03 | $36.03 | 3,155,465 |
| 2022-02-03 | $32.35 | $35.41 | $31.76 | $34.91 | $34.91 | 4,647,396 |
| 2022-02-02 | $30.78 | $30.84 | $30.24 | $30.69 | $30.69 | 1,737,686 |
| 2022-02-01 | $30.01 | $30.85 | $29.75 | $30.79 | $30.79 | 1,544,475 |
| 2022-01-31 | $29.40 | $30.10 | $29.26 | $30.08 | $30.08 | 1,929,284 |
| 2022-01-28 | $28.79 | $29.67 | $28.57 | $29.66 | $29.66 | 1,098,484 |
| 2022-01-27 | $29.80 | $30.30 | $28.74 | $28.99 | $28.99 | 1,223,247 |
| 2022-01-26 | $29.95 | $30.45 | $28.95 | $29.32 | $29.32 | 1,289,817 |
| 2022-01-25 | $29.68 | $30.02 | $28.82 | $29.44 | $29.44 | 2,164,793 |
| 2022-01-24 | $29.61 | $30.36 | $28.82 | $30.32 | $30.32 | 2,212,494 |
| 2022-01-21 | $31.89 | $31.89 | $30.51 | $30.54 | $30.54 | 1,455,000 |
| 2022-01-20 | $32.01 | $32.77 | $31.71 | $32.03 | $32.03 | 1,637,041 |
| 2022-01-19 | $32.56 | $33.06 | $31.91 | $32.01 | $32.01 | 1,691,887 |
| 2022-01-18 | $33.67 | $33.72 | $32.49 | $32.57 | $32.57 | 2,329,277 |
| 2022-01-14 | $33.61 | $34.12 | $33.31 | $33.99 | $33.99 | 1,406,533 |
| 2022-01-13 | $33.83 | $34.57 | $33.51 | $34.09 | $34.09 | 1,523,350 |
| 2022-01-12 | $33.37 | $34.18 | $33.31 | $33.48 | $33.48 | 885,759 |
| 2022-01-11 | $32.98 | $33.30 | $32.46 | $33.07 | $33.07 | 1,414,675 |
| 2022-01-10 | $32.83 | $33.00 | $32.15 | $32.90 | $32.90 | 1,211,920 |
| 2022-01-07 | $33.63 | $33.88 | $33.23 | $33.34 | $33.34 | 1,417,711 |
| 2022-01-06 | $33.61 | $34.07 | $32.96 | $33.73 | $33.73 | 1,219,708 |
| 2022-01-05 | $34.29 | $34.64 | $33.42 | $33.47 | $33.47 | 1,209,708 |
| 2022-01-04 | $33.62 | $34.43 | $33.41 | $34.11 | $34.11 | 2,117,767 |
| 2022-01-03 | $32.40 | $33.29 | $32.29 | $33.23 | $33.23 | 1,478,950 |
| 2021-12-31 | $32.27 | $32.54 | $32.18 | $32.19 | $32.19 | 800,489 |
| 2021-12-30 | $32.48 | $32.83 | $32.35 | $32.39 | $32.39 | 633,098 |
| 2021-12-29 | $32.56 | $32.93 | $32.43 | $32.43 | $32.43 | 785,246 |
| 2021-12-28 | $32.73 | $33.22 | $32.69 | $32.75 | $32.75 | 959,427 |
| 2021-12-27 | $32.72 | $32.89 | $32.20 | $32.79 | $32.79 | 849,597 |
| 2021-12-23 | $31.99 | $32.88 | $31.96 | $32.57 | $32.57 | 1,072,776 |
| 2021-12-22 | $31.42 | $31.98 | $31.41 | $31.96 | $31.96 | 1,355,896 |
| 2021-12-21 | $30.29 | $31.38 | $30.24 | $31.35 | $31.35 | 1,823,885 |
| 2021-12-20 | $29.80 | $30.06 | $29.14 | $29.98 | $29.98 | 1,900,491 |
| 2021-12-17 | $31.11 | $31.31 | $30.59 | $30.63 | $30.63 | 5,681,420 |
| 2021-12-16 | $30.99 | $32.06 | $30.90 | $31.43 | $31.43 | 2,323,770 |
| 2021-12-15 | $30.62 | $30.89 | $29.72 | $30.66 | $30.66 | 2,137,041 |
| 2021-12-14 | $30.47 | $31.69 | $30.36 | $30.80 | $30.80 | 2,096,773 |
| 2021-12-13 | $30.86 | $31.26 | $30.53 | $30.66 | $30.66 | 2,062,673 |
| 2021-12-10 | $30.85 | $31.21 | $30.62 | $30.86 | $30.86 | 1,964,864 |
| 2021-12-09 | $31.06 | $31.06 | $30.28 | $30.58 | $30.58 | 2,723,650 |
| 2021-12-08 | $31.41 | $31.82 | $31.25 | $31.30 | $31.30 | 1,657,267 |
| 2021-12-07 | $31.18 | $32.01 | $31.18 | $31.45 | $31.45 | 2,703,215 |
| 2021-12-06 | $30.59 | $31.22 | $30.38 | $30.76 | $30.76 | 2,628,867 |
| 2021-12-03 | $30.70 | $31.14 | $29.90 | $30.19 | $30.19 | 2,476,490 |
| 2021-12-02 | $29.72 | $30.78 | $29.59 | $30.54 | $30.54 | 2,386,867 |
| 2021-12-01 | $30.61 | $31.15 | $29.49 | $29.58 | $29.58 | 2,984,232 |
| 2021-11-30 | $30.63 | $30.92 | $29.39 | $29.99 | $29.99 | 3,144,842 |
| 2021-11-29 | $31.02 | $31.40 | $30.69 | $31.02 | $31.02 | 2,856,692 |
| 2021-11-26 | $30.37 | $31.07 | $29.88 | $30.50 | $30.50 | 1,849,918 |
| 2021-11-24 | $31.07 | $31.87 | $31.06 | $31.63 | $31.63 | 1,424,097 |
| 2021-11-23 | $31.42 | $31.86 | $31.13 | $31.43 | $31.43 | 1,393,673 |
| 2021-11-22 | $31.61 | $31.86 | $31.11 | $31.12 | $31.12 | 1,391,102 |
| 2021-11-19 | $31.67 | $32.00 | $31.35 | $31.37 | $31.37 | 1,876,804 |
| 2021-11-18 | $32.14 | $32.38 | $31.38 | $32.13 | $32.13 | 1,766,830 |
| 2021-11-17 | $32.38 | $32.56 | $32.02 | $32.14 | $32.14 | 1,275,369 |
| 2021-11-16 | $33.03 | $33.50 | $32.23 | $32.28 | $32.28 | 1,762,869 |
| 2021-11-15 | $33.52 | $33.55 | $32.75 | $33.05 | $33.05 | 1,238,642 |
| 2021-11-12 | $33.96 | $34.17 | $33.32 | $33.34 | $33.34 | 814,399 |
| 2021-11-11 | $33.78 | $34.37 | $33.75 | $33.98 | $33.98 | 1,214,394 |
| 2021-11-10 | $33.56 | $33.86 | $33.30 | $33.58 | $33.58 | 1,640,935 |
| 2021-11-09 | $33.42 | $33.91 | $33.14 | $33.81 | $33.81 | 1,617,541 |
| 2021-11-08 | $34.44 | $34.86 | $33.35 | $33.38 | $33.38 | 1,475,950 |
| 2021-11-05 | $34.51 | $34.91 | $34.18 | $34.33 | $34.33 | 1,846,310 |
| 2021-11-04 | $32.95 | $34.60 | $32.39 | $33.83 | $33.83 | 2,744,175 |
| 2021-11-03 | $32.76 | $33.21 | $32.11 | $32.48 | $32.48 | 2,177,956 |
| 2021-11-02 | $33.39 | $33.56 | $32.77 | $32.98 | $32.98 | 1,753,842 |
| 2021-11-01 | $32.83 | $33.94 | $32.76 | $33.37 | $33.37 | 1,953,277 |
| 2021-10-29 | $32.55 | $33.00 | $32.30 | $32.57 | $32.57 | 1,549,345 |
| 2021-10-28 | $32.42 | $32.91 | $32.35 | $32.63 | $32.63 | 963,201 |
| 2021-10-27 | $32.75 | $33.04 | $32.11 | $32.30 | $32.30 | 1,357,775 |
| 2021-10-26 | $34.03 | $34.05 | $32.63 | $32.78 | $32.78 | 1,897,157 |
| 2021-10-25 | $34.62 | $34.62 | $33.91 | $34.05 | $34.05 | 850,726 |
| 2021-10-22 | $35.10 | $35.19 | $34.52 | $34.57 | $34.57 | 762,131 |
| 2021-10-21 | $34.65 | $35.10 | $34.31 | $34.97 | $34.97 | 1,409,672 |
| 2021-10-20 | $34.62 | $35.30 | $34.53 | $34.84 | $34.84 | 1,300,532 |
| 2021-10-19 | $34.80 | $34.80 | $34.26 | $34.48 | $34.48 | 1,088,624 |
| 2021-10-18 | $34.68 | $35.01 | $34.41 | $34.68 | $34.68 | 1,461,709 |
| 2021-10-15 | $34.95 | $35.47 | $34.83 | $34.92 | $34.92 | 1,144,169 |
| 2021-10-14 | $33.89 | $34.67 | $33.85 | $34.60 | $34.60 | 1,661,661 |
| 2021-10-13 | $33.29 | $33.57 | $32.56 | $33.40 | $33.40 | 2,090,106 |
| 2021-10-12 | $33.61 | $33.87 | $33.10 | $33.27 | $33.27 | 1,720,159 |
| 2021-10-11 | $34.34 | $34.40 | $33.65 | $33.73 | $33.73 | 1,403,703 |
| 2021-10-08 | $34.59 | $35.03 | $34.29 | $34.35 | $34.35 | 711,597 |
| 2021-10-07 | $34.58 | $35.03 | $34.50 | $34.65 | $34.65 | 904,352 |
| 2021-10-06 | $34.51 | $34.89 | $33.46 | $34.34 | $34.34 | 1,743,925 |
| 2021-10-05 | $35.03 | $35.59 | $34.52 | $35.10 | $35.10 | 2,093,658 |
| 2021-10-04 | $34.75 | $35.17 | $34.42 | $34.71 | $34.71 | 1,677,559 |
| 2021-10-01 | $34.00 | $34.99 | $33.67 | $34.73 | $34.73 | 1,667,291 |
| 2021-09-30 | $34.36 | $34.50 | $33.39 | $33.61 | $33.61 | 3,121,988 |
| 2021-09-29 | $34.58 | $34.78 | $34.13 | $34.29 | $34.29 | 1,097,729 |
| 2021-09-28 | $35.43 | $35.56 | $34.44 | $34.52 | $34.52 | 1,017,615 |
| 2021-09-27 | $35.03 | $35.96 | $34.92 | $35.51 | $35.51 | 1,283,691 |
| 2021-09-24 | $35.10 | $35.24 | $34.67 | $34.93 | $34.93 | 700,570 |
| 2021-09-23 | $35.10 | $35.44 | $34.63 | $35.18 | $35.18 | 1,019,059 |
| 2021-09-22 | $34.48 | $35.09 | $34.44 | $34.78 | $34.78 | 1,405,283 |
| 2021-09-21 | $35.43 | $35.43 | $34.11 | $34.50 | $34.50 | 1,190,569 |
| 2021-09-20 | $34.80 | $35.32 | $34.32 | $34.98 | $34.98 | 2,011,948 |
| 2021-09-17 | $35.77 | $36.66 | $35.77 | $35.96 | $35.96 | 3,096,398 |
| 2021-09-16 | $35.72 | $36.34 | $35.34 | $35.99 | $35.99 | 1,293,806 |
| 2021-09-15 | $35.40 | $35.96 | $34.52 | $35.74 | $35.74 | 1,767,552 |
| 2021-09-14 | $36.76 | $36.76 | $35.25 | $35.38 | $35.38 | 1,837,208 |
| 2021-09-13 | $35.01 | $36.13 | $34.71 | $35.98 | $35.98 | 1,427,343 |
| 2021-09-10 | $35.76 | $35.81 | $34.36 | $34.37 | $34.37 | 1,296,412 |
| 2021-09-09 | $35.20 | $35.86 | $35.08 | $35.49 | $35.49 | 1,089,977 |
| 2021-09-08 | $35.90 | $35.90 | $35.00 | $35.39 | $35.39 | 1,465,880 |
| 2021-09-07 | $36.35 | $36.75 | $35.95 | $35.98 | $35.98 | 3,294,585 |
| 2021-09-03 | $35.45 | $36.05 | $35.13 | $36.02 | $36.02 | 1,982,929 |
| 2021-09-02 | $34.83 | $35.98 | $34.79 | $35.64 | $35.64 | 2,264,503 |
| 2021-09-01 | $36.88 | $36.99 | $33.27 | $34.86 | $34.86 | 7,994,972 |
| 2021-08-31 | $36.20 | $36.75 | $35.95 | $36.72 | $36.72 | 1,498,570 |
| 2021-08-30 | $37.50 | $37.50 | $36.20 | $36.28 | $36.28 | 1,837,749 |
| 2021-08-27 | $36.81 | $37.49 | $36.74 | $37.35 | $37.35 | 1,129,158 |
| 2021-08-26 | $37.22 | $37.33 | $36.47 | $36.71 | $36.71 | 1,062,193 |
| 2021-08-25 | $36.71 | $37.44 | $36.32 | $37.21 | $37.21 | 1,185,570 |
| 2021-08-24 | $36.79 | $37.25 | $36.46 | $36.71 | $36.71 | 1,246,356 |
| 2021-08-23 | $35.73 | $36.31 | $35.45 | $36.07 | $36.07 | 1,646,772 |
| 2021-08-20 | $35.46 | $35.68 | $34.67 | $35.44 | $35.44 | 2,425,118 |
| 2021-08-19 | $36.00 | $36.00 | $33.78 | $35.31 | $35.31 | 3,106,906 |
| 2021-08-18 | $36.76 | $37.58 | $36.30 | $36.33 | $36.33 | 2,021,671 |
| 2021-08-17 | $40.01 | $40.44 | $36.68 | $36.81 | $36.81 | 4,719,075 |
| 2021-08-16 | $41.20 | $41.91 | $40.30 | $41.75 | $41.75 | 1,274,304 |
| 2021-08-13 | $41.35 | $41.35 | $40.76 | $41.23 | $41.23 | 1,083,057 |
| 2021-08-12 | $41.09 | $41.60 | $40.72 | $41.58 | $41.58 | 1,775,595 |
| 2021-08-11 | $40.98 | $41.25 | $39.87 | $41.24 | $41.24 | 1,243,436 |
| 2021-08-10 | $40.21 | $40.75 | $39.88 | $40.47 | $40.47 | 1,159,234 |
| 2021-08-09 | $40.86 | $41.52 | $40.25 | $40.41 | $40.41 | 2,480,786 |
| 2021-08-06 | $39.13 | $41.79 | $38.92 | $41.09 | $41.09 | 2,614,933 |
| 2021-08-05 | $40.89 | $41.15 | $37.91 | $38.72 | $38.72 | 4,025,184 |
| 2021-08-04 | $43.13 | $43.31 | $42.07 | $42.18 | $42.18 | 2,438,423 |
| 2021-08-03 | $44.00 | $44.18 | $42.08 | $43.42 | $43.42 | 2,753,751 |
| 2021-08-02 | $40.00 | $43.93 | $39.85 | $42.61 | $42.61 | 6,731,180 |
| 2021-07-30 | $40.49 | $40.65 | $39.85 | $39.98 | $39.98 | 1,294,580 |
| 2021-07-29 | $40.00 | $40.97 | $39.81 | $40.67 | $40.67 | 1,185,701 |
| 2021-07-28 | $39.62 | $39.98 | $38.92 | $39.75 | $39.75 | 1,204,567 |
| 2021-07-27 | $39.27 | $39.59 | $38.87 | $39.39 | $39.39 | 1,105,532 |
| 2021-07-26 | $39.45 | $39.99 | $39.41 | $39.82 | $39.82 | 1,018,989 |
| 2021-07-23 | $39.19 | $39.39 | $38.61 | $39.34 | $39.34 | 1,261,017 |
| 2021-07-22 | $39.17 | $39.47 | $38.66 | $38.71 | $38.71 | 1,593,389 |
| 2021-07-21 | $39.06 | $39.62 | $38.90 | $39.07 | $39.07 | 2,179,213 |
| 2021-07-20 | $37.73 | $38.97 | $37.45 | $38.63 | $38.63 | 1,957,031 |
| 2021-07-19 | $37.18 | $37.87 | $36.75 | $37.57 | $37.57 | 2,074,656 |
| 2021-07-16 | $39.54 | $39.78 | $38.26 | $38.29 | $38.29 | 1,355,419 |
| 2021-07-15 | $39.15 | $39.64 | $38.87 | $39.31 | $39.31 | 1,873,058 |
| 2021-07-14 | $39.93 | $40.39 | $39.28 | $39.45 | $39.45 | 1,359,104 |
| 2021-07-13 | $39.96 | $40.18 | $39.53 | $39.75 | $39.75 | 1,394,502 |
| 2021-07-12 | $39.40 | $40.37 | $39.10 | $40.28 | $40.28 | 1,135,287 |
| 2021-07-09 | $39.86 | $40.47 | $39.53 | $39.73 | $39.73 | 2,144,050 |
| 2021-07-08 | $38.13 | $39.54 | $37.59 | $39.19 | $39.19 | 1,658,963 |
| 2021-07-07 | $38.97 | $39.52 | $38.28 | $38.94 | $38.94 | 2,184,506 |
| 2021-07-06 | $40.37 | $40.42 | $38.86 | $39.21 | $39.21 | 3,200,889 |
| 2021-07-02 | $40.50 | $40.75 | $40.03 | $40.54 | $40.54 | 1,948,106 |
| 2021-07-01 | $39.22 | $40.60 | $39.06 | $40.39 | $40.39 | 2,974,754 |
| 2021-06-30 | $38.93 | $39.18 | $38.38 | $38.94 | $38.94 | 2,430,610 |
| 2021-06-29 | $39.23 | $39.91 | $39.02 | $39.04 | $39.04 | 2,508,530 |
| 2021-06-28 | $39.40 | $39.46 | $38.60 | $39.04 | $39.04 | 1,770,092 |
| 2021-06-25 | $38.37 | $39.67 | $38.17 | $39.46 | $39.46 | 3,882,221 |
| 2021-06-24 | $37.90 | $38.51 | $37.65 | $38.25 | $38.25 | 2,161,315 |
| 2021-06-23 | $37.84 | $38.16 | $37.49 | $37.53 | $37.53 | 2,286,461 |
| 2021-06-22 | $37.45 | $38.10 | $37.07 | $37.85 | $37.85 | 2,388,201 |
| 2021-06-21 | $36.72 | $38.00 | $36.70 | $37.63 | $37.63 | 2,638,988 |
| 2021-06-18 | $37.12 | $37.58 | $36.15 | $36.27 | $36.27 | 6,043,767 |
| 2021-06-17 | $40.93 | $40.93 | $37.75 | $37.89 | $37.89 | 5,121,645 |
| 2021-06-16 | $40.99 | $41.30 | $40.66 | $40.97 | $40.97 | 2,413,479 |
| 2021-06-15 | $41.11 | $41.35 | $40.76 | $41.14 | $41.14 | 1,947,875 |
| 2021-06-14 | $41.42 | $41.75 | $40.83 | $41.04 | $41.04 | 3,116,624 |
| 2021-06-11 | $41.32 | $41.50 | $40.83 | $41.42 | $41.42 | 1,794,383 |
| 2021-06-10 | $41.01 | $41.61 | $40.75 | $41.27 | $41.27 | 2,086,969 |
| 2021-06-09 | $40.29 | $40.53 | $39.82 | $40.41 | $40.41 | 1,771,684 |
| 2021-06-08 | $40.02 | $40.62 | $39.85 | $40.33 | $40.33 | 2,201,620 |
| 2021-06-07 | $40.38 | $40.72 | $39.91 | $40.36 | $40.36 | 1,815,145 |
| 2021-06-04 | $40.40 | $40.48 | $39.26 | $39.89 | $39.89 | 1,661,463 |
| 2021-06-03 | $39.39 | $40.48 | $39.01 | $40.36 | $40.36 | 2,179,553 |
| 2021-06-02 | $38.90 | $40.38 | $38.36 | $39.76 | $39.76 | 4,228,517 |
| 2021-06-01 | $37.86 | $38.14 | $37.60 | $38.11 | $38.11 | 1,715,496 |
| 2021-05-28 | $38.74 | $38.74 | $37.40 | $37.92 | $37.92 | 1,627,128 |
| 2021-05-27 | $36.63 | $38.94 | $36.50 | $38.39 | $38.39 | 5,113,393 |
| 2021-05-26 | $37.01 | $37.46 | $36.45 | $36.92 | $36.92 | 3,542,731 |
| 2021-05-25 | $37.50 | $37.75 | $36.62 | $36.94 | $36.94 | 2,259,009 |
| 2021-05-24 | $37.52 | $37.65 | $36.71 | $37.33 | $37.33 | 2,656,362 |
| 2021-05-21 | $36.99 | $37.75 | $36.89 | $37.28 | $37.28 | 3,043,684 |
| 2021-05-20 | $36.98 | $37.18 | $36.00 | $36.83 | $36.83 | 2,066,591 |
| 2021-05-19 | $36.11 | $37.00 | $35.50 | $36.93 | $36.93 | 3,416,803 |
| 2021-05-18 | $36.70 | $37.12 | $36.44 | $36.76 | $36.76 | 1,932,048 |
| 2021-05-17 | $36.58 | $36.90 | $36.02 | $36.76 | $36.76 | 1,879,733 |
| 2021-05-14 | $36.00 | $36.96 | $35.70 | $36.86 | $36.86 | 2,073,157 |
| 2021-05-13 | $33.97 | $35.71 | $33.86 | $35.51 | $35.51 | 2,596,519 |
| 2021-05-12 | $33.81 | $34.37 | $33.31 | $33.84 | $33.84 | 4,034,682 |
| 2021-05-11 | $33.95 | $34.48 | $33.27 | $34.03 | $34.03 | 3,087,493 |
| 2021-05-10 | $34.44 | $35.30 | $34.30 | $34.52 | $34.52 | 1,775,990 |
| 2021-05-07 | $33.46 | $34.71 | $33.33 | $34.50 | $34.50 | 1,859,044 |
| 2021-05-06 | $33.82 | $33.85 | $32.87 | $33.80 | $33.80 | 1,965,845 |
| 2021-05-05 | $32.96 | $33.79 | $32.91 | $33.74 | $33.74 | 2,384,000 |
| 2021-05-04 | $33.53 | $33.78 | $32.54 | $32.70 | $32.70 | 2,674,105 |
| 2021-05-03 | $33.21 | $33.86 | $33.02 | $33.67 | $33.67 | 1,690,050 |
| 2021-04-30 | $33.07 | $33.28 | $32.67 | $32.91 | $32.91 | 1,822,111 |
| 2021-04-29 | $32.03 | $33.63 | $32.00 | $33.43 | $33.43 | 3,154,317 |
| 2021-04-28 | $32.11 | $32.24 | $31.71 | $31.88 | $31.88 | 1,429,322 |
| 2021-04-27 | $31.61 | $31.99 | $31.19 | $31.90 | $31.90 | 1,162,636 |
| 2021-04-26 | $32.09 | $32.35 | $31.59 | $31.65 | $31.65 | 1,113,086 |
| 2021-04-23 | $31.28 | $32.00 | $31.11 | $31.87 | $31.87 | 1,403,755 |
| 2021-04-22 | $31.76 | $31.95 | $31.11 | $31.29 | $31.29 | 1,417,737 |
| 2021-04-21 | $30.85 | $31.82 | $30.80 | $31.73 | $31.73 | 1,535,347 |
| 2021-04-20 | $31.70 | $31.76 | $30.66 | $31.04 | $31.04 | 1,855,802 |
| 2021-04-19 | $31.51 | $31.81 | $31.31 | $31.64 | $31.64 | 1,717,089 |
| 2021-04-16 | $32.12 | $32.24 | $31.44 | $31.65 | $31.65 | 1,426,587 |
| 2021-04-15 | $32.01 | $32.45 | $31.52 | $31.96 | $31.96 | 1,622,895 |
| 2021-04-14 | $31.10 | $32.39 | $31.10 | $31.78 | $31.78 | 2,900,560 |
| 2021-04-13 | $32.14 | $32.25 | $31.05 | $31.15 | $31.15 | 3,060,252 |
| 2021-04-12 | $31.59 | $32.29 | $31.38 | $32.29 | $32.29 | 2,509,332 |
| 2021-04-09 | $31.40 | $31.68 | $30.98 | $31.44 | $31.44 | 1,559,240 |
| 2021-04-08 | $31.23 | $31.49 | $30.56 | $31.46 | $31.46 | 1,565,684 |
| 2021-04-07 | $31.21 | $31.65 | $30.78 | $31.20 | $31.20 | 2,455,803 |
| 2021-04-06 | $31.53 | $31.87 | $31.16 | $31.25 | $31.25 | 1,615,456 |
| 2021-04-05 | $30.82 | $32.04 | $30.76 | $31.85 | $31.85 | 2,333,862 |
| 2021-04-01 | $31.39 | $31.47 | $30.61 | $30.83 | $30.83 | 2,241,530 |
| 2021-03-31 | $31.35 | $31.94 | $31.10 | $31.26 | $31.26 | 5,132,134 |
| 2021-03-30 | $29.80 | $31.25 | $29.50 | $31.14 | $31.14 | 4,823,153 |
| 2021-03-29 | $28.36 | $28.93 | $28.19 | $28.54 | $28.54 | 2,218,708 |
| 2021-03-26 | $27.64 | $28.45 | $27.51 | $28.39 | $28.39 | 2,857,950 |
| 2021-03-25 | $26.08 | $27.48 | $25.80 | $27.36 | $27.36 | 1,876,367 |
| 2021-03-24 | $26.73 | $27.37 | $26.34 | $26.35 | $26.35 | 1,553,181 |
| 2021-03-23 | $27.59 | $27.69 | $26.19 | $26.46 | $26.46 | 3,038,720 |
| 2021-03-22 | $28.10 | $28.10 | $27.51 | $27.72 | $27.72 | 1,846,598 |
| 2021-03-19 | $28.02 | $28.47 | $27.57 | $28.03 | $28.03 | 3,100,467 |
| 2021-03-18 | $28.57 | $29.36 | $28.01 | $28.16 | $28.16 | 2,815,718 |
| 2021-03-17 | $28.00 | $28.78 | $27.91 | $28.66 | $28.66 | 1,725,469 |
| 2021-03-16 | $29.37 | $29.37 | $28.03 | $28.29 | $28.29 | 1,733,815 |
| 2021-03-15 | $29.00 | $29.56 | $28.95 | $29.43 | $29.43 | 1,154,530 |
| 2021-03-12 | $28.73 | $29.49 | $28.73 | $29.02 | $29.02 | 1,386,690 |
| 2021-03-11 | $28.88 | $29.43 | $28.69 | $28.80 | $28.80 | 1,973,488 |
| 2021-03-10 | $28.26 | $29.09 | $28.12 | $29.00 | $29.00 | 2,137,988 |
| 2021-03-09 | $28.37 | $28.82 | $27.91 | $28.25 | $28.25 | 2,907,183 |
| 2021-03-08 | $27.55 | $28.68 | $27.47 | $28.02 | $28.02 | 4,417,559 |
| 2021-03-05 | $26.26 | $27.33 | $25.49 | $27.29 | $27.29 | 3,971,589 |
| 2021-03-04 | $26.29 | $26.90 | $25.30 | $25.86 | $25.86 | 2,757,057 |
| 2021-03-03 | $25.85 | $26.48 | $25.74 | $26.22 | $26.22 | 1,754,295 |
| 2021-03-02 | $25.75 | $26.10 | $25.66 | $25.71 | $25.71 | 1,445,611 |
| 2021-03-01 | $25.77 | $26.30 | $25.67 | $25.96 | $25.96 | 2,504,029 |
| 2021-02-26 | $24.79 | $25.62 | $24.20 | $25.22 | $25.22 | 2,573,712 |
| 2021-02-25 | $26.04 | $26.20 | $24.83 | $24.89 | $24.89 | 2,327,163 |
| 2021-02-24 | $25.70 | $26.34 | $25.58 | $26.02 | $26.02 | 2,319,746 |
| 2021-02-23 | $25.80 | $25.86 | $25.06 | $25.60 | $25.60 | 2,932,281 |
| 2021-02-22 | $25.50 | $26.47 | $25.50 | $25.99 | $25.99 | 2,319,510 |
| 2021-02-19 | $25.86 | $26.26 | $25.73 | $25.81 | $25.81 | 2,621,515 |
| 2021-02-18 | $25.81 | $26.14 | $25.49 | $25.49 | $25.49 | 1,776,596 |
| 2021-02-17 | $25.71 | $26.03 | $25.34 | $26.00 | $26.00 | 2,295,101 |
| 2021-02-16 | $25.65 | $26.00 | $25.41 | $25.89 | $25.89 | 3,293,862 |
| 2021-02-12 | $26.19 | $26.31 | $25.51 | $25.79 | $25.79 | 2,609,386 |
| 2021-02-11 | $25.66 | $26.15 | $25.39 | $25.63 | $25.63 | 1,626,872 |
| 2021-02-10 | $26.51 | $26.57 | $25.59 | $25.71 | $25.71 | 2,194,320 |
| 2021-02-09 | $25.44 | $26.70 | $25.21 | $26.42 | $26.42 | 3,104,293 |
| 2021-02-08 | $26.23 | $26.40 | $24.86 | $25.48 | $25.48 | 4,159,450 |
| 2021-02-05 | $26.44 | $26.65 | $25.58 | $25.94 | $25.94 | 4,760,904 |
| 2021-02-04 | $25.64 | $26.50 | $25.40 | $26.44 | $26.44 | 3,577,770 |
| 2021-02-03 | $25.68 | $26.09 | $25.26 | $25.62 | $25.62 | 3,607,237 |
| 2021-02-02 | $26.44 | $26.44 | $25.10 | $25.66 | $25.66 | 7,048,078 |
| 2021-02-01 | $28.50 | $29.31 | $24.17 | $25.50 | $25.50 | 13,660,018 |
| 2021-01-29 | $28.66 | $29.11 | $28.16 | $28.20 | $28.20 | 2,298,203 |
| 2021-01-28 | $28.93 | $29.69 | $28.16 | $29.24 | $29.24 | 3,145,857 |
| 2021-01-27 | $28.62 | $29.21 | $28.20 | $28.47 | $28.47 | 2,840,961 |
| 2021-01-26 | $29.32 | $29.45 | $28.90 | $29.35 | $29.35 | 1,641,355 |
| 2021-01-25 | $29.22 | $29.39 | $28.59 | $29.15 | $29.15 | 2,522,767 |
| 2021-01-22 | $28.76 | $29.52 | $28.73 | $29.23 | $29.23 | 2,523,545 |
| 2021-01-21 | $28.95 | $29.94 | $28.71 | $29.30 | $29.30 | 2,415,935 |
| 2021-01-20 | $28.43 | $28.97 | $28.25 | $28.82 | $28.82 | 1,474,857 |
| 2021-01-19 | $28.50 | $28.67 | $28.03 | $28.21 | $28.21 | 2,259,313 |
| 2021-01-15 | $28.64 | $29.76 | $27.99 | $28.50 | $28.50 | 3,412,576 |
| 2021-01-14 | $28.46 | $29.10 | $28.29 | $28.97 | $28.97 | 1,352,508 |
| 2021-01-13 | $28.42 | $28.78 | $28.09 | $28.26 | $28.26 | 2,715,687 |
| 2021-01-12 | $28.20 | $28.65 | $27.90 | $28.30 | $28.30 | 2,067,045 |
| 2021-01-11 | $28.47 | $28.84 | $28.22 | $28.39 | $28.39 | 3,505,086 |
| 2021-01-08 | $29.20 | $30.14 | $28.92 | $29.60 | $29.60 | 7,229,359 |
| 2021-01-07 | $29.01 | $29.61 | $27.75 | $28.91 | $28.91 | 12,353,734 |
| 2021-01-06 | $25.87 | $27.43 | $25.87 | $26.45 | $26.45 | 4,121,433 |
| 2021-01-05 | $26.21 | $27.35 | $26.00 | $26.88 | $26.88 | 3,705,486 |
| 2021-01-04 | $26.95 | $28.14 | $25.56 | $25.92 | $25.92 | 7,401,512 |
| 2020-12-31 | $24.59 | $25.96 | $24.34 | $25.75 | $25.75 | 4,405,331 |
| 2020-12-30 | $23.73 | $24.82 | $23.62 | $24.34 | $24.34 | 4,084,510 |
| 2020-12-29 | $24.20 | $24.20 | $23.34 | $23.66 | $23.66 | 2,841,344 |
| 2020-12-28 | $23.21 | $24.54 | $23.08 | $24.06 | $24.06 | 2,614,646 |
| 2020-12-24 | $23.08 | $23.20 | $22.74 | $22.90 | $22.90 | 580,729 |
| 2020-12-23 | $22.90 | $23.44 | $22.76 | $22.89 | $22.89 | 2,516,816 |
| 2020-12-22 | $23.01 | $23.09 | $22.65 | $22.69 | $22.69 | 1,355,855 |
| 2020-12-21 | $22.48 | $23.17 | $22.36 | $23.01 | $23.01 | 2,176,428 |
| 2020-12-18 | $23.38 | $23.69 | $22.91 | $23.10 | $23.10 | 3,820,071 |
| 2020-12-17 | $23.32 | $23.75 | $23.14 | $23.39 | $23.39 | 2,017,789 |
| 2020-12-16 | $23.43 | $23.46 | $22.88 | $23.06 | $23.06 | 1,866,766 |
| 2020-12-15 | $23.45 | $23.65 | $22.91 | $23.43 | $23.43 | 1,789,993 |
| 2020-12-14 | $24.27 | $24.37 | $23.21 | $23.24 | $23.24 | 1,799,614 |
| 2020-12-11 | $24.74 | $25.04 | $23.81 | $23.93 | $23.93 | 2,467,008 |
| 2020-12-10 | $24.34 | $25.16 | $24.33 | $24.85 | $24.85 | 1,852,629 |
| 2020-12-09 | $24.37 | $24.91 | $24.30 | $24.84 | $24.84 | 1,881,151 |
| 2020-12-08 | $24.18 | $24.42 | $24.01 | $24.24 | $24.24 | 2,275,315 |
| 2020-12-07 | $24.76 | $24.76 | $23.90 | $24.19 | $24.19 | 2,864,390 |
| 2020-12-04 | $23.90 | $25.47 | $23.80 | $24.95 | $24.95 | 3,017,530 |
| 2020-12-03 | $22.50 | $23.97 | $22.47 | $23.76 | $23.76 | 2,946,533 |
| 2020-12-02 | $21.80 | $22.46 | $21.63 | $22.34 | $22.34 | 1,674,533 |
| 2020-12-01 | $22.32 | $22.72 | $21.93 | $22.14 | $22.14 | 2,363,984 |
| 2020-11-30 | $23.00 | $23.04 | $21.82 | $21.91 | $21.91 | 2,447,305 |
| 2020-11-27 | $23.56 | $23.77 | $23.16 | $23.28 | $23.28 | 702,315 |
| 2020-11-25 | $23.64 | $23.64 | $22.99 | $23.56 | $23.56 | 1,877,368 |
| 2020-11-24 | $22.72 | $23.78 | $22.62 | $23.67 | $23.67 | 1,791,704 |
| 2020-11-23 | $21.73 | $22.32 | $21.73 | $22.19 | $22.19 | 2,326,809 |
| 2020-11-20 | $21.99 | $22.27 | $21.40 | $21.46 | $21.46 | 2,033,834 |
| 2020-11-19 | $22.05 | $22.21 | $21.47 | $22.03 | $22.03 | 1,592,330 |
| 2020-11-18 | $22.05 | $23.24 | $21.96 | $22.28 | $22.28 | 3,116,499 |
| 2020-11-17 | $21.60 | $22.17 | $21.14 | $22.05 | $22.05 | 2,419,451 |
| 2020-11-16 | $21.41 | $22.21 | $20.78 | $21.50 | $21.50 | 3,096,586 |
| 2020-11-13 | $20.66 | $21.15 | $20.35 | $20.50 | $20.50 | 3,170,748 |
| 2020-11-12 | $20.69 | $20.84 | $20.06 | $20.28 | $20.28 | 3,536,179 |
| 2020-11-11 | $21.15 | $21.37 | $20.51 | $21.02 | $21.02 | 3,470,541 |
| 2020-11-10 | $19.65 | $21.17 | $19.55 | $21.06 | $21.06 | 4,166,043 |
| 2020-11-09 | $19.09 | $20.93 | $18.90 | $19.54 | $19.54 | 4,786,161 |
| 2020-11-06 | $20.24 | $20.40 | $18.03 | $18.11 | $18.11 | 4,827,941 |
| 2020-11-05 | $19.44 | $19.94 | $19.41 | $19.58 | $19.58 | 4,101,245 |
| 2020-11-04 | $19.67 | $19.86 | $18.96 | $19.07 | $19.07 | 1,945,176 |
| 2020-11-03 | $19.33 | $19.90 | $19.21 | $19.53 | $19.53 | 2,001,876 |
| 2020-11-02 | $18.65 | $19.22 | $18.38 | $18.96 | $18.96 | 2,602,211 |
| 2020-10-30 | $18.10 | $18.44 | $17.59 | $18.42 | $18.42 | 2,875,712 |
| 2020-10-29 | $17.50 | $18.45 | $17.36 | $18.25 | $18.25 | 2,894,983 |
| 2020-10-28 | $17.30 | $17.94 | $16.88 | $17.64 | $17.64 | 3,335,640 |
| 2020-10-27 | $18.66 | $18.89 | $17.81 | $17.85 | $17.85 | 1,801,590 |
| 2020-10-26 | $19.36 | $19.46 | $18.38 | $18.64 | $18.64 | 2,279,586 |
| 2020-10-23 | $20.10 | $20.15 | $19.51 | $19.84 | $19.84 | 1,646,370 |
| 2020-10-22 | $19.90 | $20.07 | $19.50 | $19.94 | $19.94 | 1,170,170 |
| 2020-10-21 | $19.99 | $20.15 | $19.65 | $19.84 | $19.84 | 1,125,385 |
| 2020-10-20 | $20.06 | $20.44 | $19.89 | $20.01 | $20.01 | 1,492,787 |
| 2020-10-19 | $20.59 | $20.77 | $19.79 | $19.89 | $19.89 | 1,793,311 |
| 2020-10-16 | $20.29 | $20.82 | $20.13 | $20.59 | $20.59 | 1,684,620 |
| 2020-10-15 | $19.60 | $20.21 | $19.44 | $20.18 | $20.18 | 1,734,357 |
| 2020-10-14 | $20.26 | $21.02 | $19.96 | $19.97 | $19.97 | 2,312,487 |
| 2020-10-13 | $20.04 | $20.49 | $20.00 | $20.21 | $20.21 | 2,149,728 |
| 2020-10-12 | $20.07 | $20.20 | $19.81 | $20.18 | $20.18 | 1,646,464 |
| 2020-10-09 | $20.30 | $20.37 | $19.95 | $20.05 | $20.05 | 2,255,872 |
| 2020-10-08 | $18.77 | $20.18 | $18.61 | $19.99 | $19.99 | 3,843,885 |
| 2020-10-07 | $18.01 | $18.45 | $17.99 | $18.44 | $18.44 | 2,029,590 |
| 2020-10-06 | $18.92 | $19.20 | $17.81 | $17.89 | $17.89 | 1,808,706 |
| 2020-10-05 | $18.75 | $18.88 | $18.41 | $18.71 | $18.71 | 1,325,970 |
| 2020-10-02 | $18.04 | $18.60 | $17.85 | $18.36 | $18.36 | 2,685,396 |
| 2020-10-01 | $18.08 | $18.82 | $18.04 | $18.81 | $18.81 | 2,817,755 |
| 2020-09-30 | $17.79 | $18.37 | $17.74 | $17.85 | $17.85 | 3,471,199 |
| 2020-09-29 | $16.98 | $17.87 | $16.91 | $17.70 | $17.70 | 3,673,926 |
| 2020-09-28 | $16.82 | $17.34 | $16.60 | $17.09 | $17.09 | 2,909,236 |
| 2020-09-25 | $15.91 | $16.46 | $15.82 | $16.32 | $16.32 | 2,376,837 |
| 2020-09-24 | $16.00 | $16.38 | $15.64 | $16.18 | $16.18 | 3,679,781 |
| 2020-09-23 | $17.17 | $17.40 | $16.27 | $16.28 | $16.28 | 3,448,460 |
| 2020-09-22 | $17.41 | $17.54 | $16.58 | $17.13 | $17.13 | 3,046,707 |
| 2020-09-21 | $17.93 | $17.99 | $17.23 | $17.32 | $17.32 | 3,128,442 |
| 2020-09-18 | $18.68 | $18.70 | $18.06 | $18.46 | $18.46 | 7,785,040 |
| 2020-09-17 | $19.00 | $19.09 | $18.65 | $18.87 | $18.87 | 2,730,198 |
| 2020-09-16 | $19.85 | $19.91 | $19.35 | $19.41 | $19.41 | 3,366,350 |
| 2020-09-15 | $20.22 | $20.28 | $19.53 | $19.56 | $19.56 | 1,718,732 |
| 2020-09-14 | $19.82 | $20.26 | $19.70 | $20.19 | $20.19 | 2,011,997 |
| 2020-09-11 | $19.56 | $19.65 | $19.25 | $19.55 | $19.55 | 1,891,971 |
| 2020-09-10 | $20.51 | $20.56 | $19.42 | $19.58 | $19.58 | 2,386,633 |
| 2020-09-09 | $20.23 | $20.23 | $19.30 | $20.10 | $20.10 | 2,219,123 |
| 2020-09-08 | $20.20 | $20.64 | $19.92 | $19.96 | $19.96 | 2,594,759 |
| 2020-09-04 | $21.10 | $21.44 | $20.21 | $20.65 | $20.65 | 3,655,073 |
| 2020-09-03 | $22.60 | $22.70 | $21.16 | $21.35 | $21.35 | 4,165,187 |
| 2020-09-02 | $20.09 | $22.43 | $19.95 | $22.37 | $22.37 | 8,137,294 |
| 2020-09-01 | $19.75 | $20.06 | $19.58 | $20.04 | $20.04 | 1,992,543 |
| 2020-08-31 | $20.44 | $20.44 | $19.94 | $19.98 | $19.98 | 2,684,887 |
| 2020-08-28 | $19.96 | $20.59 | $19.79 | $20.56 | $20.56 | 2,033,606 |
| 2020-08-27 | $19.51 | $19.84 | $19.31 | $19.76 | $19.76 | 1,864,735 |
| 2020-08-26 | $19.48 | $19.64 | $19.02 | $19.46 | $19.46 | 1,799,464 |
| 2020-08-25 | $19.16 | $19.31 | $18.78 | $19.21 | $19.21 | 1,581,025 |
| 2020-08-24 | $18.76 | $19.06 | $18.29 | $18.94 | $18.94 | 2,029,489 |
| 2020-08-21 | $19.17 | $19.22 | $18.55 | $18.68 | $18.68 | 1,506,797 |
| 2020-08-20 | $19.42 | $19.64 | $19.12 | $19.13 | $19.13 | 1,618,259 |
| 2020-08-19 | $19.34 | $19.90 | $19.30 | $19.71 | $19.71 | 1,984,458 |
| 2020-08-18 | $20.16 | $20.16 | $19.28 | $19.37 | $19.37 | 2,784,774 |
| 2020-08-17 | $20.51 | $20.97 | $20.12 | $20.15 | $20.15 | 2,449,888 |
| 2020-08-14 | $19.47 | $20.72 | $19.39 | $20.41 | $20.41 | 2,713,230 |
| 2020-08-13 | $19.38 | $19.86 | $19.27 | $19.64 | $19.64 | 2,189,788 |
| 2020-08-12 | $20.08 | $20.21 | $19.56 | $19.60 | $19.60 | 3,226,949 |
| 2020-08-11 | $20.72 | $21.19 | $20.01 | $20.02 | $20.02 | 3,624,084 |
| 2020-08-10 | $19.86 | $20.48 | $19.86 | $20.26 | $20.26 | 3,932,082 |
| 2020-08-07 | $19.00 | $20.64 | $18.84 | $19.90 | $19.90 | 6,480,403 |
| 2020-08-06 | $18.19 | $18.86 | $18.03 | $18.69 | $18.69 | 2,860,281 |
| 2020-08-05 | $18.50 | $18.74 | $18.31 | $18.48 | $18.48 | 2,090,945 |
| 2020-08-04 | $18.23 | $18.50 | $18.04 | $18.24 | $18.24 | 2,565,980 |
| 2020-08-03 | $17.88 | $18.71 | $17.57 | $18.15 | $18.15 | 12,474,021 |
| 2020-07-31 | $17.62 | $17.99 | $17.35 | $17.91 | $17.91 | 2,019,289 |
| 2020-07-30 | $17.36 | $17.86 | $16.80 | $17.76 | $17.76 | 1,817,749 |
| 2020-07-29 | $17.00 | $17.89 | $16.92 | $17.80 | $17.80 | 2,761,933 |
| 2020-07-28 | $17.12 | $17.38 | $16.92 | $16.94 | $16.94 | 1,633,698 |
| 2020-07-27 | $17.09 | $17.20 | $16.71 | $17.13 | $17.13 | 2,415,041 |
| 2020-07-24 | $17.51 | $17.71 | $17.06 | $17.15 | $17.15 | 2,027,862 |
| 2020-07-23 | $17.18 | $17.79 | $17.16 | $17.53 | $17.53 | 2,117,959 |
| 2020-07-22 | $16.91 | $17.44 | $16.79 | $17.28 | $17.28 | 1,570,234 |
| 2020-07-21 | $17.18 | $17.61 | $17.04 | $17.10 | $17.10 | 2,312,309 |
| 2020-07-20 | $16.72 | $17.02 | $16.43 | $16.90 | $16.90 | 1,918,904 |
| 2020-07-17 | $16.72 | $16.96 | $16.54 | $16.81 | $16.81 | 2,598,862 |
| 2020-07-16 | $16.10 | $16.94 | $15.97 | $16.66 | $16.66 | 2,932,382 |
| 2020-07-15 | $15.74 | $16.49 | $15.73 | $16.42 | $16.42 | 3,929,702 |
| 2020-07-14 | $15.34 | $15.48 | $15.07 | $15.41 | $15.41 | 2,681,604 |
| 2020-07-13 | $15.67 | $16.01 | $15.44 | $15.51 | $15.51 | 3,319,151 |
| 2020-07-10 | $15.07 | $15.56 | $14.92 | $15.49 | $15.49 | 3,199,598 |
| 2020-07-09 | $15.35 | $15.37 | $14.73 | $15.16 | $15.16 | 2,517,663 |
| 2020-07-08 | $15.32 | $15.54 | $15.00 | $15.46 | $15.46 | 2,846,642 |
| 2020-07-07 | $15.05 | $15.80 | $14.95 | $15.28 | $15.28 | 5,368,743 |
| 2020-07-06 | $16.51 | $16.58 | $15.08 | $15.29 | $15.29 | 6,103,674 |
| 2020-07-02 | $16.68 | $17.06 | $16.10 | $16.15 | $16.15 | 3,521,825 |
| 2020-07-01 | $16.45 | $16.87 | $15.62 | $16.14 | $16.14 | 12,752,317 |
| 2020-06-30 | $15.99 | $16.59 | $15.87 | $16.50 | $16.50 | 3,418,434 |
| 2020-06-29 | $15.57 | $16.09 | $15.22 | $16.08 | $16.08 | 3,557,608 |
| 2020-06-26 | $15.74 | $15.79 | $15.11 | $15.48 | $15.48 | 5,439,802 |
| 2020-06-25 | $14.94 | $15.98 | $14.82 | $15.91 | $15.91 | 7,064,278 |
| 2020-06-24 | $15.64 | $15.79 | $14.94 | $15.04 | $15.04 | 3,868,445 |
| 2020-06-23 | $15.75 | $16.29 | $15.60 | $16.24 | $16.24 | 4,656,827 |
| 2020-06-22 | $15.31 | $15.59 | $14.86 | $15.49 | $15.49 | 3,571,677 |
| 2020-06-19 | $16.01 | $16.42 | $15.41 | $15.43 | $15.43 | 6,047,410 |
| 2020-06-18 | $15.56 | $16.08 | $15.22 | $15.66 | $15.66 | 3,087,883 |
| 2020-06-17 | $16.25 | $16.39 | $15.66 | $15.81 | $15.81 | 2,919,710 |
| 2020-06-16 | $17.34 | $17.49 | $15.87 | $16.22 | $16.22 | 5,182,589 |
| 2020-06-15 | $15.30 | $16.58 | $14.94 | $16.39 | $16.39 | 4,044,668 |
| 2020-06-12 | $15.86 | $16.40 | $15.29 | $16.27 | $16.27 | 4,676,237 |
| 2020-06-11 | $15.50 | $15.82 | $14.76 | $14.77 | $14.77 | 5,241,136 |
| 2020-06-10 | $18.02 | $18.18 | $16.93 | $16.94 | $16.94 | 5,263,080 |
| 2020-06-09 | $18.91 | $19.00 | $17.91 | $18.14 | $18.14 | 4,474,606 |
| 2020-06-08 | $19.20 | $19.68 | $18.65 | $19.56 | $19.56 | 4,499,057 |
| 2020-06-05 | $19.21 | $19.46 | $17.90 | $18.00 | $18.00 | 5,945,113 |
| 2020-06-04 | $17.65 | $18.15 | $17.13 | $17.60 | $17.60 | 5,535,659 |
| 2020-06-03 | $16.92 | $17.93 | $16.82 | $17.85 | $17.85 | 9,359,705 |
| 2020-06-02 | $15.00 | $16.28 | $14.97 | $16.16 | $16.16 | 9,014,931 |
| 2020-06-01 | $14.30 | $14.81 | $14.02 | $14.76 | $14.76 | 9,541,344 |
| 2020-05-29 | $14.95 | $15.35 | $14.00 | $14.21 | $14.21 | 29,821,279 |
| 2020-05-28 | $17.60 | $17.65 | $16.33 | $16.57 | $16.57 | 6,427,215 |
| 2020-05-27 | $17.23 | $17.73 | $16.31 | $17.68 | $17.68 | 5,835,072 |
| 2020-05-26 | $16.59 | $16.67 | $16.20 | $16.36 | $16.36 | 5,129,658 |
| 2020-05-22 | $15.95 | $15.98 | $15.06 | $15.48 | $15.48 | 5,047,156 |
| 2020-05-21 | $16.84 | $16.93 | $15.81 | $15.85 | $15.85 | 2,840,492 |
| 2020-05-20 | $16.51 | $17.23 | $16.48 | $16.98 | $16.98 | 4,629,722 |
| 2020-05-19 | $16.51 | $16.73 | $15.78 | $16.16 | $16.16 | 2,475,989 |
| 2020-05-18 | $16.64 | $17.17 | $16.51 | $16.73 | $16.73 | 4,446,903 |
| 2020-05-15 | $14.80 | $15.36 | $14.52 | $15.28 | $15.28 | 5,436,168 |
| 2020-05-14 | $14.21 | $15.22 | $13.65 | $15.15 | $15.15 | 3,023,317 |
| 2020-05-13 | $15.39 | $15.42 | $14.39 | $14.66 | $14.66 | 4,280,366 |
| 2020-05-12 | $16.83 | $17.11 | $15.81 | $15.82 | $15.82 | 2,649,660 |
| 2020-05-11 | $17.08 | $17.24 | $16.35 | $16.70 | $16.70 | 2,832,126 |
| 2020-05-08 | $17.74 | $17.91 | $17.19 | $17.65 | $17.65 | 2,238,926 |
| 2020-05-07 | $16.74 | $17.70 | $16.69 | $17.33 | $17.33 | 6,119,039 |
| 2020-05-06 | $16.74 | $17.05 | $16.09 | $16.21 | $16.21 | 2,941,455 |
| 2020-05-05 | $17.44 | $17.68 | $16.48 | $16.53 | $16.53 | 2,342,171 |
| 2020-05-04 | $16.50 | $16.83 | $15.88 | $16.59 | $16.59 | 1,995,596 |
| 2020-05-01 | $17.18 | $17.41 | $16.31 | $16.79 | $16.79 | 2,312,097 |
| 2020-04-30 | $18.20 | $18.56 | $17.59 | $18.13 | $18.13 | 3,122,298 |
| 2020-04-29 | $19.04 | $19.33 | $18.36 | $18.82 | $18.82 | 4,960,571 |
| 2020-04-28 | $17.75 | $18.51 | $17.47 | $17.98 | $17.98 | 5,447,057 |
| 2020-04-27 | $15.89 | $16.97 | $15.80 | $16.87 | $16.87 | 3,825,999 |
| 2020-04-24 | $15.43 | $16.24 | $15.43 | $15.92 | $15.92 | 6,691,509 |
| 2020-04-23 | $15.00 | $15.87 | $14.94 | $15.34 | $15.34 | 4,837,100 |
| 2020-04-22 | $14.92 | $14.97 | $14.42 | $14.71 | $14.71 | 3,308,812 |
| 2020-04-21 | $14.45 | $14.84 | $14.01 | $14.41 | $14.41 | 2,952,314 |
| 2020-04-20 | $14.80 | $15.46 | $14.52 | $15.07 | $15.07 | 3,875,617 |
| 2020-04-17 | $14.07 | $15.37 | $14.07 | $15.33 | $15.33 | 4,202,209 |
| 2020-04-16 | $14.51 | $14.56 | $13.21 | $13.57 | $13.57 | 3,998,021 |
| 2020-04-15 | $14.34 | $14.87 | $13.61 | $14.36 | $14.36 | 5,989,775 |
| 2020-04-14 | $15.85 | $16.14 | $15.18 | $15.38 | $15.38 | 4,957,841 |
| 2020-04-13 | $16.10 | $16.24 | $15.22 | $15.59 | $15.59 | 3,984,288 |
| 2020-04-09 | $16.75 | $17.72 | $15.80 | $16.09 | $16.09 | 5,737,775 |
| 2020-04-08 | $14.30 | $15.84 | $14.15 | $15.80 | $15.80 | 4,950,679 |
| 2020-04-07 | $14.85 | $15.70 | $13.73 | $13.91 | $13.91 | 7,387,259 |
| 2020-04-06 | $12.83 | $13.87 | $12.64 | $13.52 | $13.52 | 7,730,153 |
| 2020-04-03 | $12.43 | $12.65 | $11.35 | $11.67 | $11.67 | 3,488,658 |
| 2020-04-02 | $11.69 | $13.09 | $11.60 | $12.49 | $12.49 | 6,126,532 |
| 2020-04-01 | $12.04 | $12.18 | $11.50 | $11.96 | $11.96 | 5,223,536 |
| 2020-03-31 | $14.56 | $14.75 | $12.78 | $13.05 | $13.05 | 7,202,974 |
| 2020-03-30 | $14.00 | $14.86 | $13.25 | $14.44 | $14.44 | 6,187,262 |
| 2020-03-27 | $14.23 | $14.82 | $13.50 | $14.24 | $14.24 | 5,387,952 |
| 2020-03-26 | $15.75 | $16.47 | $14.75 | $15.31 | $15.31 | 10,856,921 |
| 2020-03-25 | $15.00 | $16.70 | $14.38 | $14.50 | $14.50 | 8,538,318 |
| 2020-03-24 | $11.69 | $15.68 | $11.69 | $14.99 | $14.99 | 8,131,903 |
| 2020-03-23 | $11.47 | $11.48 | $10.27 | $10.84 | $10.69 | 6,339,277 |
| 2020-03-20 | $12.95 | $13.96 | $11.54 | $11.67 | $11.51 | 9,472,225 |
| 2020-03-19 | $9.00 | $13.30 | $8.83 | $12.47 | $12.30 | 7,686,763 |
| 2020-03-18 | $9.29 | $9.74 | $7.90 | $9.31 | $9.18 | 9,118,554 |
| 2020-03-17 | $11.35 | $11.39 | $9.80 | $10.00 | $9.86 | 7,713,582 |
| 2020-03-16 | $12.64 | $13.30 | $10.79 | $10.85 | $10.70 | 7,753,802 |
| 2020-03-13 | $14.79 | $15.21 | $12.97 | $15.14 | $14.93 | 7,361,189 |
| 2020-03-12 | $15.15 | $15.33 | $13.42 | $13.43 | $13.24 | 7,277,764 |
| 2020-03-11 | $17.78 | $18.01 | $16.08 | $16.43 | $16.20 | 14,841,367 |
| 2020-03-10 | $16.82 | $17.04 | $15.11 | $16.43 | $16.20 | 8,051,343 |
| 2020-03-09 | $17.36 | $18.15 | $15.60 | $15.64 | $15.42 | 4,734,330 |
| 2020-03-06 | $18.92 | $20.09 | $18.71 | $19.03 | $18.77 | 8,283,967 |
| 2020-03-05 | $21.29 | $21.50 | $19.80 | $19.95 | $19.67 | 4,653,121 |
| 2020-03-04 | $22.52 | $22.92 | $21.93 | $22.33 | $22.02 | 5,353,928 |
| 2020-03-03 | $23.67 | $24.43 | $21.83 | $22.22 | $21.91 | 4,250,059 |
| 2020-03-02 | $24.37 | $24.40 | $22.42 | $23.73 | $23.40 | 5,228,008 |
| 2020-02-28 | $23.05 | $24.26 | $22.89 | $24.11 | $23.78 | 7,286,691 |
| 2020-02-27 | $24.49 | $25.11 | $23.52 | $23.92 | $23.59 | 6,267,740 |
| 2020-02-26 | $26.53 | $26.73 | $25.25 | $25.30 | $24.95 | 4,939,155 |
| 2020-02-25 | $28.26 | $28.49 | $26.11 | $26.18 | $25.82 | 4,431,325 |
| 2020-02-24 | $27.97 | $28.30 | $27.71 | $28.15 | $27.76 | 2,677,101 |
| 2020-02-21 | $30.03 | $30.08 | $29.00 | $29.25 | $28.85 | 4,068,088 |
| 2020-02-20 | $29.58 | $30.53 | $29.35 | $30.40 | $29.98 | 2,845,353 |
| 2020-02-19 | $29.81 | $30.08 | $29.58 | $29.80 | $29.39 | 2,909,002 |
| 2020-02-18 | $30.68 | $30.95 | $29.62 | $29.78 | $29.37 | 3,393,421 |
| 2020-02-14 | $30.65 | $31.00 | $30.00 | $30.82 | $30.39 | 10,763,374 |
| 2020-02-13 | $31.42 | $31.54 | $30.56 | $30.64 | $30.22 | 6,754,586 |
| 2020-02-12 | $32.25 | $32.31 | $31.48 | $31.80 | $31.36 | 3,994,978 |
| 2020-02-11 | $31.76 | $32.44 | $31.46 | $31.89 | $31.45 | 4,034,225 |
| 2020-02-10 | $32.49 | $32.59 | $31.41 | $31.60 | $31.16 | 4,638,381 |
| 2020-02-07 | $35.50 | $35.75 | $32.47 | $32.70 | $32.25 | 6,948,737 |
| 2020-02-06 | $34.74 | $34.81 | $34.31 | $34.63 | $34.15 | 5,548,360 |
| 2020-02-05 | $33.64 | $34.95 | $33.40 | $34.50 | $34.02 | 2,558,079 |
| 2020-02-04 | $32.92 | $33.09 | $32.25 | $33.06 | $32.60 | 2,809,447 |
| 2020-02-03 | $31.98 | $32.76 | $31.89 | $32.17 | $31.73 | 2,690,534 |
| 2020-01-31 | $32.29 | $32.71 | $31.38 | $31.88 | $31.44 | 2,946,114 |
| 2020-01-30 | $32.58 | $33.03 | $31.55 | $32.48 | $32.03 | 4,353,379 |
| 2020-01-29 | $34.18 | $34.25 | $33.07 | $33.10 | $32.64 | 2,261,181 |
| 2020-01-28 | $33.84 | $34.10 | $33.38 | $33.98 | $33.51 | 1,823,827 |
| 2020-01-27 | $33.24 | $33.88 | $33.21 | $33.54 | $33.08 | 1,803,317 |
| 2020-01-24 | $35.62 | $35.82 | $34.20 | $34.48 | $34.00 | 1,792,450 |
| 2020-01-23 | $35.44 | $35.71 | $34.59 | $35.56 | $35.07 | 1,890,134 |
| 2020-01-22 | $35.10 | $35.73 | $34.84 | $35.33 | $34.84 | 6,527,568 |
| 2020-01-21 | $35.45 | $36.97 | $34.85 | $34.98 | $34.50 | 7,697,355 |
| 2020-01-17 | $35.43 | $35.69 | $34.82 | $35.60 | $35.11 | 2,310,928 |
| 2020-01-16 | $34.83 | $35.62 | $34.74 | $35.34 | $34.85 | 1,911,272 |
| 2020-01-15 | $34.77 | $35.41 | $34.48 | $34.64 | $34.16 | 2,327,461 |
| 2020-01-14 | $35.49 | $35.92 | $34.95 | $35.01 | $34.53 | 3,577,913 |
| 2020-01-13 | $35.71 | $35.99 | $35.11 | $35.55 | $35.06 | 3,813,657 |
| 2020-01-10 | $36.40 | $36.47 | $35.57 | $35.74 | $35.25 | 2,707,641 |
| 2020-01-09 | $35.57 | $36.51 | $35.57 | $36.22 | $35.72 | 3,130,925 |
| 2020-01-08 | $35.88 | $36.64 | $35.61 | $36.46 | $35.96 | 3,219,709 |
| 2020-01-07 | $35.35 | $36.25 | $35.22 | $35.85 | $35.35 | 3,034,085 |
| 2020-01-06 | $34.81 | $35.50 | $34.63 | $35.33 | $34.84 | 4,209,851 |
| 2020-01-03 | $36.11 | $36.26 | $35.22 | $35.23 | $34.74 | 4,045,815 |
| 2020-01-02 | $38.03 | $38.37 | $36.28 | $36.76 | $36.25 | 2,930,653 |
| 2019-12-31 | $36.38 | $37.74 | $36.35 | $37.59 | $37.07 | 2,351,395 |
| 2019-12-30 | $36.70 | $37.02 | $36.40 | $36.58 | $36.07 | 3,231,472 |
| 2019-12-27 | $37.32 | $37.38 | $36.52 | $36.65 | $36.14 | 2,189,130 |
| 2019-12-26 | $37.49 | $37.73 | $37.10 | $37.20 | $36.69 | 1,244,284 |
| 2019-12-24 | $37.66 | $37.94 | $37.31 | $37.41 | $36.89 | 811,966 |
| 2019-12-23 | $37.61 | $37.71 | $37.21 | $37.52 | $37.00 | 2,338,813 |
| 2019-12-20 | $38.15 | $38.16 | $37.21 | $37.58 | $37.06 | 5,277,362 |
| 2019-12-19 | $37.51 | $37.90 | $37.26 | $37.76 | $37.24 | 2,334,173 |
| 2019-12-18 | $37.03 | $37.90 | $36.94 | $37.64 | $37.12 | 3,531,458 |
| 2019-12-17 | $36.93 | $37.04 | $36.18 | $36.92 | $36.41 | 2,864,159 |
| 2019-12-16 | $37.86 | $38.19 | $36.98 | $37.02 | $36.51 | 6,363,981 |
| 2019-12-13 | $37.56 | $37.82 | $36.76 | $37.52 | $37.00 | 3,044,700 |
| 2019-12-12 | $35.96 | $37.59 | $35.66 | $37.40 | $36.88 | 3,963,545 |
| 2019-12-11 | $35.95 | $36.28 | $35.50 | $36.07 | $35.57 | 2,931,635 |
| 2019-12-10 | $36.19 | $36.69 | $35.80 | $35.86 | $35.36 | 3,563,819 |
| 2019-12-09 | $37.36 | $37.62 | $36.25 | $36.36 | $35.86 | 6,006,250 |
| 2019-12-06 | $36.64 | $37.69 | $36.63 | $37.36 | $36.84 | 5,461,609 |
| 2019-12-05 | $36.36 | $36.67 | $36.09 | $36.30 | $35.80 | 4,793,802 |
| 2019-12-04 | $37.08 | $37.57 | $36.35 | $36.37 | $35.87 | 3,008,503 |
| 2019-12-03 | $35.06 | $36.97 | $34.72 | $36.90 | $36.39 | 5,039,887 |
| 2019-12-02 | $37.35 | $37.70 | $36.26 | $36.27 | $35.57 | 2,748,742 |
| 2019-11-29 | $36.79 | $37.93 | $36.71 | $37.33 | $36.61 | 1,305,822 |
| 2019-11-27 | $36.78 | $37.67 | $36.68 | $36.94 | $36.22 | 2,603,566 |
| 2019-11-26 | $36.69 | $36.70 | $36.04 | $36.60 | $35.89 | 8,821,409 |
| 2019-11-25 | $35.87 | $36.98 | $35.51 | $36.96 | $36.24 | 3,717,354 |
| 2019-11-22 | $35.77 | $35.98 | $35.36 | $35.84 | $35.14 | 1,969,636 |
| 2019-11-21 | $35.98 | $36.02 | $35.30 | $35.61 | $34.92 | 3,122,248 |
| 2019-11-20 | $36.45 | $36.51 | $35.30 | $35.89 | $35.19 | 5,027,199 |
| 2019-11-19 | $37.35 | $37.36 | $36.60 | $36.98 | $36.26 | 3,112,723 |
| 2019-11-18 | $37.10 | $37.28 | $36.46 | $37.05 | $36.33 | 4,757,459 |
| 2019-11-15 | $36.24 | $37.50 | $36.11 | $37.23 | $36.51 | 6,646,080 |
| 2019-11-14 | $34.70 | $35.89 | $34.44 | $35.83 | $35.14 | 6,528,286 |
| 2019-11-13 | $34.90 | $35.75 | $34.00 | $34.60 | $33.93 | 10,121,963 |
| 2019-11-12 | $31.47 | $35.32 | $30.87 | $35.25 | $34.57 | 18,343,174 |
| 2019-11-11 | $29.78 | $30.17 | $29.17 | $29.40 | $28.83 | 6,315,935 |
| 2019-11-08 | $29.42 | $30.13 | $29.02 | $30.08 | $29.50 | 5,845,736 |
| 2019-11-07 | $29.52 | $30.20 | $29.40 | $29.54 | $28.97 | 3,181,909 |
| 2019-11-06 | $29.48 | $29.89 | $28.85 | $29.06 | $28.50 | 3,828,844 |
| 2019-11-05 | $29.79 | $30.37 | $29.47 | $29.64 | $29.07 | 7,345,626 |
| 2019-11-04 | $28.97 | $29.78 | $28.48 | $29.56 | $28.99 | 3,814,206 |
| 2019-11-01 | $27.75 | $28.54 | $27.68 | $28.37 | $27.82 | 2,740,045 |
| 2019-10-31 | $27.74 | $27.74 | $26.98 | $27.67 | $27.13 | 1,919,602 |
| 2019-10-30 | $27.96 | $27.99 | $27.05 | $27.69 | $27.15 | 2,261,877 |
| 2019-10-29 | $27.92 | $28.10 | $27.56 | $27.86 | $27.32 | 1,885,795 |
| 2019-10-28 | $28.40 | $28.78 | $28.00 | $28.09 | $27.55 | 1,985,249 |
| 2019-10-25 | $27.36 | $28.34 | $27.34 | $28.31 | $27.76 | 2,336,704 |
| 2019-10-24 | $28.09 | $28.36 | $27.18 | $27.41 | $26.88 | 3,050,387 |
| 2019-10-23 | $27.59 | $28.10 | $27.08 | $27.98 | $27.44 | 2,428,656 |
| 2019-10-22 | $27.50 | $27.87 | $27.05 | $27.73 | $27.19 | 2,100,946 |
| 2019-10-21 | $26.92 | $27.88 | $26.83 | $27.51 | $26.98 | 4,375,201 |
| 2019-10-18 | $27.88 | $27.99 | $26.44 | $26.44 | $25.93 | 5,914,293 |
| 2019-10-17 | $27.98 | $28.35 | $27.32 | $27.90 | $27.36 | 5,855,494 |
| 2019-10-16 | $29.03 | $29.08 | $27.85 | $27.87 | $27.33 | 4,643,340 |
| 2019-10-15 | $28.19 | $29.15 | $28.07 | $29.00 | $28.44 | 3,374,931 |
| 2019-10-14 | $27.86 | $28.20 | $27.25 | $28.10 | $27.55 | 5,541,508 |
| 2019-10-11 | $27.14 | $28.63 | $27.02 | $28.03 | $27.49 | 4,552,291 |
| 2019-10-10 | $26.56 | $27.06 | $26.40 | $26.59 | $26.07 | 2,881,867 |
| 2019-10-09 | $26.73 | $26.82 | $26.30 | $26.39 | $25.88 | 3,057,994 |
| 2019-10-08 | $26.44 | $26.72 | $26.02 | $26.33 | $25.82 | 4,701,753 |
| 2019-10-07 | $27.19 | $27.92 | $26.95 | $26.95 | $26.43 | 7,666,472 |
| 2019-10-04 | $27.29 | $27.54 | $26.82 | $27.27 | $26.74 | 6,879,327 |
| 2019-10-03 | $27.10 | $27.36 | $26.53 | $27.24 | $26.71 | 4,749,117 |
| 2019-10-02 | $27.75 | $28.12 | $27.08 | $27.09 | $26.56 | 5,266,575 |
| 2019-10-01 | $29.68 | $29.74 | $28.05 | $28.08 | $27.54 | 6,639,900 |
| 2019-09-30 | $29.83 | $30.01 | $29.24 | $29.50 | $28.93 | 4,677,332 |
| 2019-09-27 | $29.90 | $30.50 | $29.57 | $29.78 | $29.20 | 2,483,961 |
| 2019-09-26 | $30.13 | $30.14 | $29.17 | $29.61 | $29.04 | 5,204,590 |
| 2019-09-25 | $30.90 | $31.22 | $30.21 | $30.94 | $30.34 | 2,754,547 |
| 2019-09-24 | $32.38 | $32.38 | $30.66 | $30.89 | $30.29 | 4,688,921 |
| 2019-09-23 | $31.55 | $32.13 | $31.47 | $32.04 | $31.42 | 7,600,872 |
| 2019-09-20 | $32.42 | $32.75 | $31.60 | $31.82 | $31.20 | 11,907,367 |
| 2019-09-19 | $32.25 | $32.93 | $32.00 | $32.22 | $31.60 | 4,308,499 |
| 2019-09-18 | $32.04 | $32.39 | $31.35 | $32.03 | $31.41 | 5,847,561 |
| 2019-09-17 | $32.95 | $32.98 | $31.88 | $32.34 | $31.71 | 3,781,296 |
| 2019-09-16 | $32.34 | $33.89 | $32.34 | $33.25 | $32.61 | 5,967,401 |
| 2019-09-13 | $33.12 | $34.10 | $32.52 | $32.70 | $32.07 | 6,640,652 |
| 2019-09-12 | $33.80 | $33.92 | $30.10 | $32.48 | $31.85 | 25,065,813 |
| 2019-09-11 | $36.17 | $36.52 | $34.83 | $36.49 | $35.78 | 2,924,337 |
| 2019-09-10 | $34.82 | $36.08 | $34.79 | $36.03 | $35.33 | 5,634,524 |
| 2019-09-09 | $34.41 | $35.52 | $34.27 | $34.96 | $34.28 | 5,451,936 |
| 2019-09-06 | $34.31 | $34.50 | $33.83 | $34.13 | $33.47 | 3,552,106 |
| 2019-09-05 | $32.80 | $34.25 | $32.80 | $34.04 | $33.38 | 6,393,617 |
| 2019-09-04 | $32.13 | $32.44 | $31.86 | $32.38 | $31.75 | 2,716,745 |
| 2019-09-03 | $32.65 | $32.71 | $31.33 | $31.54 | $30.93 | 3,570,546 |
| 2019-08-30 | $33.20 | $33.52 | $32.81 | $33.22 | $32.36 | 2,443,571 |
| 2019-08-29 | $32.25 | $33.05 | $32.15 | $32.96 | $32.11 | 2,430,882 |
| 2019-08-28 | $31.57 | $32.02 | $31.10 | $31.82 | $31.00 | 3,573,579 |
| 2019-08-27 | $33.50 | $33.68 | $31.51 | $31.76 | $30.94 | 5,179,043 |
| 2019-08-26 | $33.95 | $34.13 | $33.01 | $33.29 | $32.43 | 2,628,611 |
| 2019-08-23 | $34.08 | $34.73 | $33.45 | $33.59 | $32.72 | 3,356,786 |
| 2019-08-22 | $34.56 | $35.14 | $34.41 | $34.50 | $33.61 | 3,076,851 |
| 2019-08-21 | $34.31 | $34.68 | $34.02 | $34.50 | $33.61 | 3,926,706 |
| 2019-08-20 | $33.37 | $34.15 | $33.16 | $33.64 | $32.77 | 3,519,918 |
| 2019-08-19 | $32.64 | $33.82 | $32.64 | $33.59 | $32.72 | 7,450,844 |
| 2019-08-16 | $31.00 | $31.81 | $30.14 | $31.79 | $30.97 | 5,264,183 |
| 2019-08-15 | $31.92 | $31.92 | $30.11 | $30.61 | $29.82 | 6,574,921 |
| 2019-08-14 | $33.10 | $33.28 | $31.50 | $31.75 | $30.93 | 6,020,400 |
| 2019-08-13 | $34.05 | $35.25 | $33.54 | $34.09 | $33.21 | 9,862,786 |
| 2019-08-12 | $35.57 | $35.58 | $33.66 | $33.92 | $33.04 | 12,774,896 |
| 2019-08-09 | $38.80 | $39.88 | $34.61 | $35.91 | $34.98 | 20,822,641 |
| 2019-08-08 | $50.13 | $52.03 | $49.89 | $51.65 | $50.31 | 4,006,422 |
| 2019-08-07 | $48.87 | $50.02 | $48.56 | $49.89 | $48.60 | 3,778,014 |
| 2019-08-06 | $51.04 | $51.09 | $49.23 | $49.65 | $48.36 | 4,044,961 |
| 2019-08-05 | $52.00 | $52.07 | $50.41 | $50.86 | $49.54 | 2,939,481 |
| 2019-08-02 | $54.85 | $54.89 | $52.57 | $53.29 | $51.91 | 2,279,950 |
| 2019-08-01 | $55.55 | $56.66 | $54.72 | $55.13 | $53.70 | 1,680,439 |
| 2019-07-31 | $56.80 | $56.92 | $55.00 | $55.77 | $54.33 | 1,735,203 |
| 2019-07-30 | $55.80 | $56.71 | $55.29 | $56.71 | $55.24 | 1,419,853 |
| 2019-07-29 | $56.64 | $56.82 | $56.03 | $56.44 | $54.98 | 1,031,202 |
| 2019-07-26 | $56.67 | $56.97 | $56.31 | $56.64 | $55.17 | 1,465,459 |
| 2019-07-25 | $56.66 | $57.06 | $56.25 | $56.49 | $55.03 | 1,865,923 |
| 2019-07-24 | $56.70 | $57.09 | $56.42 | $56.50 | $55.04 | 1,973,296 |
| 2019-07-23 | $56.62 | $56.86 | $56.26 | $56.72 | $55.25 | 1,558,746 |
| 2019-07-22 | $56.37 | $57.01 | $56.19 | $56.29 | $54.83 | 1,298,104 |
| 2019-07-19 | $56.81 | $57.09 | $55.91 | $55.93 | $54.48 | 2,341,680 |
| 2019-07-18 | $55.68 | $56.78 | $55.58 | $56.63 | $55.16 | 1,363,302 |
| 2019-07-17 | $56.93 | $57.07 | $55.99 | $56.02 | $54.57 | 1,521,482 |
| 2019-07-16 | $57.07 | $57.23 | $56.50 | $56.88 | $55.41 | 1,843,648 |
| 2019-07-15 | $56.83 | $57.06 | $56.10 | $56.97 | $55.50 | 4,828,723 |
| 2019-07-12 | $55.71 | $57.00 | $55.56 | $56.81 | $55.34 | 1,885,988 |
| 2019-07-11 | $55.76 | $56.19 | $55.09 | $55.48 | $54.04 | 2,170,290 |
| 2019-07-10 | $55.78 | $56.23 | $55.09 | $55.25 | $53.82 | 2,705,358 |
| 2019-07-09 | $54.61 | $55.55 | $54.38 | $55.55 | $54.11 | 2,262,184 |
| 2019-07-08 | $55.87 | $56.61 | $54.84 | $54.98 | $53.56 | 3,448,921 |
| 2019-07-05 | $55.45 | $56.48 | $55.04 | $56.46 | $55.00 | 2,046,150 |
| 2019-07-03 | $56.05 | $56.19 | $55.43 | $55.70 | $54.26 | 1,631,291 |
| 2019-07-02 | $55.95 | $55.97 | $55.17 | $55.97 | $54.52 | 1,956,572 |
| 2019-07-01 | $56.01 | $56.49 | $54.98 | $55.94 | $54.49 | 2,990,498 |
| 2019-06-28 | $54.06 | $55.15 | $54.06 | $55.15 | $53.72 | 2,873,520 |
| 2019-06-27 | $53.74 | $54.29 | $53.68 | $53.80 | $52.41 | 2,222,156 |
| 2019-06-26 | $54.22 | $54.65 | $53.23 | $53.62 | $52.23 | 2,924,375 |
| 2019-06-25 | $54.05 | $54.35 | $53.74 | $54.01 | $52.61 | 2,440,880 |
| 2019-06-24 | $54.38 | $54.65 | $53.77 | $53.94 | $52.54 | 2,866,388 |
| 2019-06-21 | $54.15 | $54.65 | $53.75 | $54.44 | $53.03 | 4,744,421 |
| 2019-06-20 | $54.06 | $54.86 | $53.61 | $54.41 | $53.00 | 3,892,170 |
| 2019-06-19 | $53.47 | $53.85 | $52.61 | $53.11 | $51.74 | 4,618,856 |
| 2019-06-18 | $52.41 | $54.34 | $52.19 | $53.29 | $51.91 | 4,107,646 |
| 2019-06-17 | $51.74 | $52.47 | $51.74 | $51.90 | $50.56 | 3,631,789 |
| 2019-06-14 | $51.05 | $52.17 | $50.91 | $51.72 | $50.38 | 3,588,621 |
| 2019-06-13 | $50.63 | $51.78 | $50.63 | $51.44 | $50.11 | 3,034,297 |
| 2019-06-12 | $50.40 | $50.81 | $49.90 | $50.18 | $48.88 | 1,763,539 |
| 2019-06-11 | $50.72 | $51.04 | $50.20 | $50.73 | $49.42 | 2,709,276 |
| 2019-06-10 | $49.55 | $50.63 | $49.55 | $50.27 | $48.97 | 2,835,704 |
| 2019-06-07 | $48.54 | $49.72 | $48.42 | $49.18 | $47.91 | 4,644,690 |
| 2019-06-06 | $48.08 | $48.48 | $47.69 | $48.35 | $47.10 | 1,984,275 |
| 2019-06-05 | $48.75 | $49.10 | $47.62 | $47.84 | $46.60 | 2,232,950 |
| 2019-06-04 | $47.24 | $48.40 | $46.70 | $48.37 | $47.12 | 3,984,820 |
| 2019-06-03 | $47.47 | $47.86 | $46.46 | $46.64 | $45.24 | 3,319,403 |
| 2019-05-31 | $48.55 | $48.56 | $47.34 | $47.54 | $46.11 | 4,030,297 |
| 2019-05-30 | $49.87 | $50.31 | $49.23 | $49.38 | $47.89 | 3,615,618 |
| 2019-05-29 | $51.13 | $51.13 | $49.37 | $49.70 | $48.20 | 5,752,749 |
| 2019-05-28 | $53.00 | $53.09 | $50.96 | $51.41 | $49.86 | 4,852,822 |
| 2019-05-24 | $53.11 | $54.59 | $52.26 | $53.08 | $51.48 | 8,039,320 |
| 2019-05-23 | $53.68 | $53.70 | $51.76 | $51.98 | $50.42 | 3,580,429 |
| 2019-05-22 | $54.89 | $55.41 | $54.30 | $54.30 | $52.67 | 3,167,570 |
| 2019-05-21 | $55.17 | $55.45 | $54.79 | $55.24 | $53.58 | 4,331,722 |
| 2019-05-20 | $55.45 | $55.75 | $54.43 | $54.66 | $53.02 | 3,642,850 |
| 2019-05-17 | $56.90 | $58.21 | $56.26 | $56.33 | $54.63 | 2,023,748 |
| 2019-05-16 | $57.50 | $57.98 | $57.19 | $57.66 | $55.92 | 2,001,676 |
| 2019-05-15 | $56.76 | $57.69 | $56.61 | $57.39 | $55.66 | 1,745,818 |
| 2019-05-14 | $56.07 | $57.60 | $56.02 | $57.00 | $55.28 | 1,726,492 |
| 2019-05-13 | $57.61 | $57.99 | $55.97 | $55.98 | $54.30 | 2,959,153 |
| 2019-05-10 | $59.05 | $59.50 | $58.08 | $59.03 | $57.25 | 2,008,773 |
| 2019-05-09 | $59.52 | $59.90 | $58.38 | $59.44 | $57.65 | 2,632,541 |
| 2019-05-08 | $60.50 | $60.80 | $60.07 | $60.30 | $58.49 | 946,283 |
| 2019-05-07 | $61.85 | $62.01 | $60.34 | $60.87 | $59.04 | 1,493,121 |
| 2019-05-06 | $61.80 | $62.66 | $60.83 | $62.48 | $60.60 | 1,660,291 |
| 2019-05-03 | $64.31 | $64.50 | $62.58 | $63.01 | $61.11 | 1,679,295 |
| 2019-05-02 | $65.98 | $66.34 | $64.36 | $64.51 | $62.57 | 1,289,371 |
| 2019-05-01 | $66.00 | $67.09 | $65.68 | $65.84 | $63.86 | 975,036 |
| 2019-04-30 | $65.75 | $65.86 | $64.78 | $65.74 | $63.76 | 1,095,634 |
| 2019-04-29 | $65.00 | $65.84 | $64.92 | $65.50 | $63.53 | 820,213 |
| 2019-04-26 | $64.34 | $65.33 | $64.34 | $65.00 | $63.04 | 827,556 |
| 2019-04-25 | $64.86 | $64.86 | $63.66 | $64.34 | $62.40 | 750,106 |
| 2019-04-24 | $65.92 | $65.92 | $64.51 | $64.92 | $62.97 | 876,186 |
| 2019-04-23 | $64.79 | $66.36 | $64.52 | $65.86 | $63.88 | 1,262,141 |
| 2019-04-22 | $64.22 | $64.64 | $64.05 | $64.61 | $62.67 | 847,038 |
| 2019-04-18 | $65.14 | $65.20 | $63.91 | $64.58 | $62.64 | 1,443,195 |
| 2019-04-17 | $66.23 | $66.23 | $65.13 | $65.20 | $63.24 | 1,341,458 |
| 2019-04-16 | $65.89 | $66.35 | $65.73 | $65.99 | $64.00 | 1,046,332 |
| 2019-04-15 | $66.68 | $66.68 | $65.27 | $65.75 | $63.77 | 1,046,430 |
| 2019-04-12 | $64.92 | $66.05 | $64.76 | $65.98 | $63.99 | 1,545,894 |
| 2019-04-11 | $64.86 | $65.15 | $64.45 | $64.57 | $62.63 | 1,099,843 |
| 2019-04-10 | $63.89 | $64.41 | $63.51 | $64.40 | $62.46 | 2,039,689 |
| 2019-04-09 | $64.56 | $64.56 | $63.49 | $63.60 | $61.69 | 1,808,551 |
| 2019-04-08 | $65.26 | $65.56 | $64.51 | $64.64 | $62.69 | 1,099,148 |
| 2019-04-05 | $64.74 | $65.56 | $64.74 | $65.45 | $63.48 | 1,294,986 |
| 2019-04-04 | $65.56 | $65.76 | $64.69 | $64.72 | $62.77 | 1,024,624 |
| 2019-04-03 | $64.67 | $65.80 | $64.58 | $65.29 | $63.33 | 1,688,969 |
| 2019-04-02 | $65.63 | $65.73 | $64.15 | $64.19 | $62.26 | 2,461,091 |
| 2019-04-01 | $64.54 | $66.10 | $64.40 | $65.64 | $63.66 | 1,582,766 |
| 2019-03-29 | $64.73 | $65.17 | $64.13 | $64.31 | $62.37 | 2,539,211 |
| 2019-03-28 | $64.26 | $64.70 | $63.85 | $64.31 | $62.37 | 841,670 |
| 2019-03-27 | $64.85 | $65.03 | $63.88 | $63.90 | $61.98 | 1,317,944 |
| 2019-03-26 | $64.88 | $65.50 | $64.33 | $64.83 | $62.88 | 1,087,600 |
| 2019-03-25 | $64.28 | $64.76 | $63.47 | $64.42 | $62.30 | 982,604 |
| 2019-03-22 | $65.84 | $66.50 | $64.32 | $64.34 | $62.22 | 1,187,921 |
| 2019-03-21 | $65.26 | $66.89 | $65.26 | $66.64 | $64.45 | 1,010,130 |
| 2019-03-20 | $66.22 | $66.34 | $64.82 | $65.47 | $63.31 | 1,702,598 |
| 2019-03-19 | $66.50 | $66.82 | $66.23 | $66.39 | $64.20 | 1,243,023 |
| 2019-03-18 | $66.06 | $66.42 | $65.38 | $66.10 | $63.92 | 1,142,888 |
| 2019-03-15 | $65.30 | $66.06 | $64.96 | $65.75 | $63.59 | 5,214,053 |
| 2019-03-14 | $65.39 | $65.54 | $65.02 | $65.32 | $63.17 | 1,306,229 |
| 2019-03-13 | $65.25 | $66.02 | $64.50 | $65.51 | $63.35 | 2,037,886 |
| 2019-03-12 | $65.68 | $66.10 | $64.98 | $65.11 | $62.97 | 1,976,400 |
| 2019-03-11 | $64.64 | $65.48 | $64.30 | $65.44 | $63.29 | 1,926,155 |
| 2019-03-08 | $63.62 | $64.28 | $63.16 | $64.19 | $62.08 | 1,617,874 |
| 2019-03-07 | $64.03 | $64.43 | $63.33 | $64.38 | $62.26 | 2,354,659 |
| 2019-03-06 | $65.09 | $65.24 | $64.20 | $64.26 | $62.14 | 2,898,324 |
| 2019-03-05 | $66.00 | $66.04 | $65.09 | $65.09 | $62.95 | 1,844,358 |
| 2019-03-04 | $67.41 | $67.62 | $65.78 | $66.01 | $63.84 | 1,399,945 |
| 2019-03-01 | $66.47 | $67.60 | $66.25 | $67.27 | $65.05 | 1,827,612 |
| 2019-02-28 | $66.97 | $66.97 | $65.82 | $65.86 | $63.69 | 1,932,476 |
| 2019-02-27 | $67.03 | $67.21 | $66.44 | $66.93 | $64.73 | 1,096,702 |
| 2019-02-26 | $66.86 | $67.28 | $66.46 | $67.18 | $64.97 | 2,606,745 |
| 2019-02-25 | $67.42 | $67.83 | $66.79 | $66.93 | $64.73 | 1,380,589 |
| 2019-02-22 | $66.44 | $66.67 | $66.09 | $66.67 | $64.47 | 1,895,055 |
| 2019-02-21 | $66.60 | $66.74 | $65.88 | $66.11 | $63.93 | 1,492,790 |
| 2019-02-20 | $66.02 | $67.23 | $65.52 | $66.44 | $64.25 | 2,152,112 |
| 2019-02-19 | $65.21 | $66.15 | $64.81 | $65.83 | $63.66 | 3,044,670 |
| 2019-02-15 | $65.96 | $65.99 | $63.85 | $65.46 | $63.30 | 3,692,259 |
| 2019-02-14 | $67.07 | $67.47 | $65.28 | $65.29 | $63.14 | 6,454,207 |
| 2019-02-13 | $67.33 | $67.82 | $67.07 | $67.20 | $64.99 | 1,477,515 |
| 2019-02-12 | $67.56 | $67.58 | $66.35 | $67.05 | $64.84 | 3,362,206 |
| 2019-02-11 | $68.89 | $69.45 | $67.14 | $67.24 | $65.03 | 3,503,953 |
| 2019-02-08 | $66.00 | $69.37 | $65.94 | $69.21 | $66.93 | 5,251,942 |
| 2019-02-07 | $65.16 | $65.24 | $63.49 | $64.61 | $62.48 | 2,039,730 |
| 2019-02-06 | $64.75 | $65.74 | $64.56 | $65.49 | $63.33 | 1,846,494 |
| 2019-02-05 | $64.95 | $65.26 | $64.61 | $64.71 | $62.58 | 1,523,074 |
| 2019-02-04 | $64.90 | $64.90 | $64.02 | $64.76 | $62.63 | 1,114,528 |
| 2019-02-01 | $64.38 | $65.49 | $64.37 | $65.10 | $62.96 | 2,154,112 |
| 2019-01-31 | $64.03 | $64.42 | $63.75 | $64.12 | $62.01 | 1,533,806 |
| 2019-01-30 | $62.62 | $64.23 | $62.18 | $64.18 | $62.07 | 2,363,644 |
| 2019-01-29 | $62.99 | $63.25 | $62.34 | $62.46 | $60.40 | 962,162 |
| 2019-01-28 | $62.36 | $62.94 | $62.25 | $62.92 | $60.85 | 1,354,132 |
| 2019-01-25 | $62.95 | $63.59 | $62.54 | $63.34 | $61.25 | 1,898,650 |
| 2019-01-24 | $62.23 | $63.28 | $61.73 | $62.12 | $60.07 | 4,284,917 |
| 2019-01-23 | $62.22 | $63.03 | $61.01 | $62.02 | $59.98 | 1,419,918 |
| 2019-01-22 | $62.41 | $62.61 | $61.27 | $61.82 | $59.78 | 1,480,287 |
| 2019-01-18 | $62.50 | $63.12 | $62.04 | $62.62 | $60.56 | 2,906,516 |
| 2019-01-17 | $61.16 | $62.20 | $60.78 | $61.94 | $59.90 | 915,155 |
| 2019-01-16 | $60.79 | $61.60 | $60.11 | $61.31 | $59.29 | 1,840,441 |
| 2019-01-15 | $60.45 | $60.82 | $59.89 | $60.71 | $58.71 | 1,820,659 |
| 2019-01-14 | $60.26 | $60.64 | $59.56 | $60.22 | $58.24 | 2,162,920 |
| 2019-01-11 | $60.18 | $61.10 | $59.85 | $61.08 | $59.07 | 1,738,294 |
| 2019-01-10 | $58.78 | $60.75 | $58.49 | $60.63 | $58.63 | 2,267,748 |
| 2019-01-09 | $59.31 | $59.98 | $58.64 | $59.19 | $57.24 | 3,813,716 |
| 2019-01-08 | $57.96 | $59.89 | $57.10 | $59.16 | $57.21 | 2,954,442 |
| 2019-01-07 | $54.50 | $58.03 | $54.33 | $57.36 | $55.47 | 8,113,084 |
| 2019-01-04 | $55.57 | $57.47 | $55.35 | $57.32 | $55.43 | 3,596,111 |
| 2019-01-03 | $54.11 | $55.77 | $53.90 | $54.71 | $52.91 | 3,540,552 |
| 2019-01-02 | $52.28 | $55.02 | $52.12 | $54.49 | $52.70 | 2,497,675 |
| 2018-12-31 | $53.11 | $53.50 | $52.28 | $53.17 | $51.42 | 1,763,821 |
| 2018-12-28 | $53.44 | $53.76 | $52.18 | $52.95 | $51.21 | 2,165,313 |
| 2018-12-27 | $51.48 | $53.44 | $51.43 | $53.44 | $51.68 | 2,618,235 |
| 2018-12-26 | $50.40 | $52.16 | $49.19 | $52.13 | $50.41 | 3,174,884 |
| 2018-12-24 | $50.33 | $51.06 | $49.55 | $50.03 | $48.38 | 1,398,534 |
| 2018-12-21 | $52.59 | $53.02 | $50.43 | $50.48 | $48.82 | 4,839,684 |
| 2018-12-20 | $53.74 | $54.22 | $51.77 | $52.74 | $51.00 | 3,042,939 |
| 2018-12-19 | $55.27 | $56.53 | $53.63 | $54.07 | $52.29 | 2,921,992 |
| 2018-12-18 | $55.92 | $56.44 | $54.78 | $55.18 | $53.36 | 2,823,097 |
| 2018-12-17 | $56.41 | $57.39 | $54.96 | $55.49 | $53.66 | 2,786,518 |
| 2018-12-14 | $57.51 | $58.17 | $56.45 | $56.76 | $54.89 | 1,828,487 |
| 2018-12-13 | $58.28 | $58.60 | $57.46 | $58.08 | $56.17 | 2,852,962 |
| 2018-12-12 | $59.01 | $59.49 | $58.04 | $58.15 | $56.24 | 2,843,454 |
| 2018-12-11 | $59.77 | $59.87 | $57.83 | $58.34 | $56.42 | 2,742,042 |
| 2018-12-10 | $58.97 | $59.46 | $57.77 | $58.86 | $56.92 | 2,107,784 |
| 2018-12-07 | $60.54 | $60.95 | $58.61 | $58.93 | $56.99 | 3,888,942 |
| 2018-12-06 | $60.62 | $60.87 | $59.23 | $60.52 | $58.53 | 4,112,558 |
| 2018-12-04 | $62.99 | $64.02 | $61.74 | $62.03 | $59.99 | 2,687,078 |
| 2018-12-03 | $63.96 | $64.48 | $63.09 | $63.50 | $61.22 | 2,432,828 |
| 2018-11-30 | $62.21 | $63.35 | $62.12 | $63.04 | $60.78 | 2,977,860 |
| 2018-11-29 | $62.12 | $63.04 | $61.98 | $62.31 | $60.07 | 1,996,360 |
| 2018-11-28 | $60.92 | $62.51 | $60.80 | $62.36 | $60.12 | 4,420,175 |
| 2018-11-27 | $59.13 | $61.03 | $59.13 | $60.58 | $58.41 | 2,886,215 |
| 2018-11-26 | $59.55 | $60.24 | $59.01 | $59.61 | $57.47 | 3,153,558 |
| 2018-11-23 | $57.59 | $58.86 | $57.59 | $57.97 | $55.89 | 1,016,160 |
| 2018-11-21 | $58.25 | $59.61 | $58.11 | $58.19 | $56.10 | 3,996,545 |
| 2018-11-20 | $58.20 | $59.55 | $57.70 | $57.79 | $55.72 | 6,273,990 |
| 2018-11-19 | $62.44 | $62.70 | $59.13 | $59.42 | $57.29 | 4,365,949 |
| 2018-11-16 | $61.92 | $63.19 | $61.51 | $62.69 | $60.44 | 3,521,097 |
| 2018-11-15 | $61.42 | $62.50 | $61.24 | $62.27 | $60.04 | 3,901,745 |
| 2018-11-14 | $62.57 | $63.26 | $61.21 | $61.66 | $59.45 | 3,593,336 |
| 2018-11-13 | $62.00 | $63.02 | $61.43 | $62.04 | $59.81 | 4,249,398 |
| 2018-11-12 | $61.67 | $62.82 | $61.40 | $62.01 | $59.79 | 4,338,223 |
| 2018-11-09 | $62.54 | $63.72 | $61.92 | $62.00 | $59.78 | 5,121,701 |
| 2018-11-08 | $63.62 | $66.58 | $62.64 | $63.26 | $60.99 | 5,547,284 |
| 2018-11-07 | $65.85 | $66.00 | $60.05 | $63.21 | $60.94 | 12,177,955 |
| 2018-11-06 | $72.02 | $73.48 | $71.47 | $72.21 | $69.62 | 5,708,953 |
| 2018-11-05 | $70.82 | $71.88 | $70.38 | $71.81 | $69.23 | 3,063,474 |
| 2018-11-02 | $71.60 | $72.46 | $69.46 | $70.63 | $68.10 | 3,245,137 |
| 2018-11-01 | $73.50 | $73.63 | $70.68 | $71.58 | $69.01 | 4,860,500 |
| 2018-10-31 | $72.33 | $74.09 | $71.83 | $72.83 | $70.22 | 2,551,330 |
| 2018-10-30 | $69.42 | $71.58 | $69.04 | $71.06 | $68.51 | 1,904,693 |
| 2018-10-29 | $74.29 | $74.90 | $68.59 | $69.54 | $67.04 | 3,297,099 |
| 2018-10-26 | $74.28 | $74.71 | $72.53 | $73.12 | $70.50 | 2,208,631 |
| 2018-10-25 | $74.41 | $77.68 | $74.28 | $75.94 | $73.22 | 3,463,618 |
| 2018-10-24 | $86.86 | $87.20 | $69.51 | $73.25 | $70.62 | 17,525,480 |
| 2018-10-23 | $87.28 | $88.36 | $86.22 | $87.56 | $84.42 | 1,383,969 |
| 2018-10-22 | $88.74 | $89.10 | $87.89 | $88.67 | $85.49 | 2,222,423 |
| 2018-10-19 | $88.53 | $89.81 | $88.21 | $88.30 | $85.13 | 1,033,977 |
| 2018-10-18 | $89.14 | $89.96 | $87.53 | $88.41 | $85.24 | 792,886 |
| 2018-10-17 | $90.01 | $90.31 | $88.23 | $89.47 | $86.26 | 1,130,952 |
| 2018-10-16 | $88.48 | $90.35 | $88.37 | $90.06 | $86.83 | 1,603,507 |
| 2018-10-15 | $87.36 | $87.99 | $87.15 | $87.41 | $84.27 | 1,297,904 |
| 2018-10-12 | $87.45 | $88.13 | $86.90 | $87.66 | $84.51 | 2,091,860 |
| 2018-10-11 | $86.62 | $88.84 | $85.49 | $85.87 | $82.79 | 2,869,075 |
| 2018-10-10 | $89.45 | $89.83 | $86.86 | $86.90 | $83.78 | 1,915,940 |
| 2018-10-09 | $89.71 | $90.39 | $89.12 | $89.65 | $86.43 | 1,172,059 |
| 2018-10-08 | $90.48 | $91.16 | $89.36 | $90.08 | $86.85 | 935,004 |
| 2018-10-05 | $92.52 | $92.95 | $90.09 | $90.99 | $87.73 | 1,167,798 |
| 2018-10-04 | $93.19 | $93.72 | $92.26 | $92.91 | $89.58 | 1,168,895 |
| 2018-10-03 | $93.89 | $94.00 | $93.28 | $93.67 | $90.31 | 857,263 |
| 2018-10-02 | $93.83 | $94.12 | $93.13 | $93.43 | $90.08 | 995,012 |
| 2018-10-01 | $94.10 | $94.65 | $93.66 | $93.89 | $90.52 | 1,169,934 |
| 2018-09-28 | $93.44 | $94.33 | $93.43 | $93.52 | $90.16 | 1,443,170 |
| 2018-09-27 | $94.23 | $94.63 | $93.58 | $93.73 | $90.37 | 807,480 |
| 2018-09-26 | $94.96 | $95.16 | $94.10 | $94.24 | $90.86 | 953,876 |
| 2018-09-25 | $94.66 | $95.28 | $94.37 | $94.84 | $91.44 | 1,530,997 |
| 2018-09-24 | $95.92 | $96.26 | $94.31 | $94.34 | $90.96 | 1,880,454 |
| 2018-09-21 | $95.22 | $96.75 | $95.14 | $96.38 | $92.92 | 4,308,200 |
| 2018-09-20 | $93.80 | $95.04 | $93.54 | $94.82 | $91.42 | 2,051,148 |
| 2018-09-19 | $92.99 | $93.47 | $92.81 | $93.32 | $89.97 | 1,104,319 |
| 2018-09-18 | $92.74 | $93.45 | $92.73 | $92.85 | $89.52 | 1,995,114 |
| 2018-09-17 | $92.69 | $93.19 | $92.52 | $92.74 | $89.41 | 1,787,192 |
| 2018-09-14 | $92.73 | $93.16 | $92.28 | $92.46 | $89.14 | 1,081,185 |
| 2018-09-13 | $91.81 | $92.76 | $91.39 | $92.54 | $89.22 | 1,324,600 |
| 2018-09-12 | $90.00 | $91.55 | $89.23 | $91.42 | $88.14 | 2,056,580 |
| 2018-09-11 | $89.77 | $90.49 | $89.49 | $90.04 | $86.81 | 1,100,576 |
| 2018-09-10 | $90.51 | $90.83 | $89.66 | $89.77 | $86.55 | 1,263,249 |
| 2018-09-07 | $90.56 | $91.36 | $90.12 | $90.20 | $86.96 | 2,491,693 |
| 2018-09-06 | $89.85 | $91.09 | $89.85 | $90.83 | $87.57 | 1,383,691 |
| 2018-09-05 | $90.45 | $90.55 | $89.12 | $90.07 | $86.84 | 1,870,807 |
| 2018-09-04 | $90.40 | $90.76 | $89.80 | $90.71 | $87.46 | 1,176,936 |
| 2018-08-31 | $90.41 | $91.29 | $90.06 | $91.09 | $87.64 | 1,292,123 |
| 2018-08-30 | $90.99 | $91.43 | $90.10 | $90.66 | $87.22 | 1,397,594 |
| 2018-08-29 | $90.24 | $91.18 | $90.16 | $91.14 | $87.69 | 934,345 |
| 2018-08-28 | $89.89 | $90.20 | $89.41 | $90.06 | $86.65 | 1,351,753 |
| 2018-08-27 | $90.22 | $90.72 | $89.65 | $89.77 | $86.37 | 1,261,728 |
| 2018-08-24 | $88.93 | $90.39 | $88.83 | $89.64 | $86.24 | 1,564,755 |
| 2018-08-23 | $88.52 | $89.14 | $88.23 | $88.61 | $85.25 | 2,183,704 |
| 2018-08-22 | $87.88 | $88.49 | $87.42 | $88.43 | $85.08 | 1,383,751 |
| 2018-08-21 | $87.57 | $88.64 | $87.57 | $88.20 | $84.86 | 1,927,074 |
| 2018-08-20 | $87.38 | $87.85 | $86.60 | $87.68 | $84.36 | 1,154,971 |
| 2018-08-17 | $86.50 | $88.14 | $86.50 | $87.37 | $84.06 | 1,847,099 |
| 2018-08-16 | $87.44 | $87.69 | $86.52 | $86.75 | $83.46 | 1,434,743 |
| 2018-08-15 | $86.21 | $86.59 | $85.46 | $86.52 | $83.24 | 1,922,796 |
| 2018-08-14 | $84.77 | $86.63 | $84.29 | $86.56 | $83.28 | 2,228,375 |
| 2018-08-13 | $86.02 | $86.37 | $84.51 | $84.59 | $81.38 | 2,546,344 |
| 2018-08-10 | $86.52 | $86.95 | $85.00 | $86.10 | $82.84 | 1,717,234 |
| 2018-08-09 | $88.90 | $89.07 | $87.10 | $87.25 | $83.94 | 1,824,270 |
| 2018-08-08 | $89.30 | $90.04 | $87.11 | $88.99 | $85.62 | 3,426,778 |
| 2018-08-07 | $87.24 | $87.61 | $86.96 | $87.08 | $83.78 | 1,888,486 |
| 2018-08-06 | $86.20 | $87.10 | $85.89 | $86.90 | $83.61 | 1,171,538 |
| 2018-08-03 | $86.51 | $86.88 | $85.53 | $86.40 | $83.13 | 1,568,293 |
| 2018-08-02 | $84.95 | $86.60 | $84.07 | $86.10 | $82.84 | 1,859,533 |
| 2018-08-01 | $84.37 | $85.91 | $84.37 | $85.89 | $82.64 | 1,479,160 |
| 2018-07-31 | $84.88 | $85.38 | $84.47 | $84.74 | $81.53 | 2,040,689 |
| 2018-07-30 | $85.93 | $85.99 | $84.19 | $84.51 | $81.31 | 1,696,440 |
| 2018-07-27 | $87.23 | $87.59 | $85.12 | $85.87 | $82.62 | 1,416,186 |
| 2018-07-26 | $88.22 | $88.53 | $87.11 | $87.17 | $83.87 | 1,634,954 |
| 2018-07-25 | $86.98 | $88.24 | $86.77 | $88.24 | $84.90 | 1,507,842 |
| 2018-07-24 | $88.29 | $88.29 | $86.56 | $86.94 | $83.65 | 1,779,475 |
| 2018-07-23 | $87.02 | $88.00 | $86.65 | $87.69 | $84.37 | 1,264,426 |
| 2018-07-20 | $87.03 | $87.56 | $86.81 | $87.04 | $83.74 | 1,795,722 |
| 2018-07-19 | $87.05 | $87.86 | $86.94 | $87.17 | $83.87 | 1,541,863 |
| 2018-07-18 | $86.40 | $87.20 | $85.61 | $87.10 | $83.80 | 1,744,017 |
| 2018-07-17 | $85.59 | $86.59 | $85.05 | $86.54 | $83.26 | 1,322,627 |
| 2018-07-16 | $86.36 | $86.36 | $85.64 | $85.72 | $82.47 | 1,148,605 |
| 2018-07-13 | $85.52 | $86.35 | $84.87 | $86.15 | $82.89 | 2,187,764 |
| 2018-07-12 | $84.50 | $85.70 | $84.09 | $85.64 | $82.39 | 2,649,596 |
| 2018-07-11 | $84.13 | $84.86 | $83.91 | $84.05 | $80.86 | 1,352,686 |
| 2018-07-10 | $84.56 | $85.26 | $84.38 | $84.99 | $81.77 | 3,052,806 |
| 2018-07-09 | $83.54 | $84.62 | $83.29 | $84.22 | $81.03 | 1,647,497 |
| 2018-07-06 | $83.17 | $84.14 | $82.76 | $83.55 | $80.38 | 2,381,006 |
| 2018-07-05 | $82.36 | $83.53 | $81.96 | $83.20 | $80.05 | 2,492,984 |
| 2018-07-03 | $82.42 | $83.21 | $81.80 | $82.00 | $78.89 | 1,615,195 |
| 2018-07-02 | $79.67 | $82.06 | $79.67 | $82.00 | $78.89 | 2,467,872 |
| 2018-06-29 | $80.15 | $81.36 | $79.91 | $80.61 | $77.56 | 2,451,179 |
| 2018-06-28 | $78.62 | $80.65 | $78.61 | $79.98 | $76.95 | 2,567,774 |
| 2018-06-27 | $78.67 | $79.76 | $77.96 | $78.61 | $75.63 | 3,438,861 |
| 2018-06-26 | $78.87 | $79.68 | $78.05 | $78.50 | $75.53 | 2,938,192 |
| 2018-06-25 | $80.69 | $80.85 | $78.47 | $78.83 | $75.84 | 2,689,321 |
| 2018-06-22 | $81.81 | $81.95 | $80.21 | $80.85 | $77.79 | 6,223,088 |
| 2018-06-21 | $82.15 | $82.64 | $80.88 | $81.08 | $78.01 | 2,257,845 |
| 2018-06-20 | $83.61 | $83.74 | $82.15 | $82.32 | $79.20 | 2,182,830 |
| 2018-06-19 | $82.59 | $83.44 | $82.50 | $83.06 | $79.91 | 2,053,131 |
| 2018-06-18 | $82.78 | $83.72 | $81.56 | $83.65 | $80.48 | 1,836,354 |
| 2018-06-15 | $84.45 | $84.46 | $83.45 | $83.86 | $80.68 | 2,683,421 |
| 2018-06-14 | $84.51 | $85.28 | $84.09 | $84.45 | $81.25 | 1,667,877 |
| 2018-06-13 | $84.73 | $85.64 | $84.32 | $84.48 | $81.28 | 2,794,671 |
| 2018-06-12 | $85.19 | $85.84 | $84.24 | $84.69 | $81.48 | 2,804,841 |
| 2018-06-11 | $85.50 | $85.73 | $84.81 | $84.90 | $81.68 | 2,695,916 |
| 2018-06-08 | $84.39 | $85.82 | $84.17 | $85.54 | $82.30 | 1,566,110 |
| 2018-06-07 | $85.00 | $85.44 | $83.73 | $84.40 | $81.20 | 2,524,793 |
| 2018-06-06 | $83.77 | $85.15 | $83.77 | $84.75 | $81.54 | 2,017,451 |
| 2018-06-05 | $83.87 | $84.73 | $83.55 | $83.94 | $80.76 | 2,006,084 |
| 2018-06-04 | $83.23 | $84.92 | $83.18 | $84.29 | $80.91 | 3,704,639 |
| 2018-06-01 | $80.83 | $83.40 | $80.05 | $83.40 | $80.06 | 3,920,736 |
| 2018-05-31 | $92.71 | $92.99 | $91.47 | $92.11 | $76.94 | 4,572,331 |
| 2018-05-30 | $92.14 | $95.56 | $91.82 | $92.67 | $77.41 | 7,068,590 |
| 2018-05-29 | $92.89 | $93.37 | $88.14 | $89.99 | $75.17 | 6,823,197 |
| 2018-05-25 | $99.50 | $99.50 | $93.72 | $94.21 | $78.70 | 6,994,568 |
| 2018-05-24 | $100.41 | $100.87 | $98.90 | $99.70 | $83.28 | 3,016,834 |
| 2018-05-23 | $98.81 | $100.20 | $98.60 | $100.08 | $83.60 | 1,952,645 |
| 2018-05-22 | $101.00 | $101.12 | $99.32 | $99.39 | $83.02 | 2,722,890 |
| 2018-05-21 | $100.60 | $101.81 | $100.59 | $100.97 | $84.34 | 3,127,053 |
| 2018-05-18 | $99.87 | $100.92 | $99.42 | $100.23 | $83.73 | 1,988,083 |
| 2018-05-17 | $100.85 | $100.90 | $99.59 | $99.91 | $83.46 | 1,034,882 |
| 2018-05-16 | $100.94 | $101.56 | $100.45 | $100.76 | $84.17 | 1,549,000 |
| 2018-05-15 | $102.30 | $102.50 | $100.18 | $100.87 | $84.26 | 2,155,938 |
| 2018-05-14 | $105.02 | $105.02 | $102.52 | $102.58 | $85.69 | 2,735,794 |
| 2018-05-11 | $104.30 | $104.90 | $103.77 | $104.60 | $87.38 | 1,309,269 |
| 2018-05-10 | $103.68 | $104.64 | $103.31 | $104.27 | $87.10 | 1,858,773 |
| 2018-05-09 | $102.90 | $103.52 | $102.04 | $103.44 | $86.41 | 1,593,560 |
| 2018-05-08 | $100.94 | $103.00 | $100.55 | $102.73 | $85.81 | 2,490,028 |
| 2018-05-07 | $101.94 | $102.35 | $101.04 | $101.36 | $84.67 | 1,623,927 |
| 2018-05-04 | $100.85 | $102.30 | $100.35 | $102.01 | $85.21 | 1,116,128 |
| 2018-05-03 | $101.24 | $101.63 | $99.35 | $101.21 | $84.54 | 1,804,292 |
| 2018-05-02 | $102.70 | $103.21 | $101.54 | $101.67 | $84.93 | 889,297 |
| 2018-05-01 | $103.16 | $103.73 | $101.93 | $102.78 | $85.86 | 909,515 |
| 2018-04-30 | $103.87 | $104.29 | $103.06 | $103.06 | $86.09 | 2,237,196 |
| 2018-04-27 | $103.61 | $103.99 | $101.99 | $103.48 | $86.44 | 2,003,431 |
| 2018-04-26 | $102.33 | $103.74 | $102.14 | $103.61 | $86.55 | 1,437,905 |
| 2018-04-25 | $102.68 | $102.82 | $101.15 | $101.82 | $85.05 | 1,282,834 |
| 2018-04-24 | $104.22 | $104.80 | $101.72 | $103.00 | $86.04 | 1,212,644 |
| 2018-04-23 | $103.98 | $104.24 | $103.37 | $104.00 | $86.87 | 1,158,228 |
| 2018-04-20 | $104.20 | $104.57 | $102.98 | $103.51 | $86.47 | 2,022,825 |
| 2018-04-19 | $103.87 | $104.94 | $103.25 | $104.06 | $86.92 | 1,133,476 |
| 2018-04-18 | $104.31 | $104.80 | $102.94 | $104.49 | $87.28 | 1,037,638 |
| 2018-04-17 | $104.79 | $104.99 | $104.18 | $104.31 | $87.13 | 2,524,970 |
| 2018-04-16 | $104.03 | $104.25 | $103.32 | $104.01 | $86.88 | 1,021,434 |
| 2018-04-13 | $104.51 | $104.56 | $102.74 | $103.08 | $86.11 | 2,180,696 |
| 2018-04-12 | $103.25 | $104.63 | $102.78 | $104.00 | $86.87 | 2,692,382 |
| 2018-04-11 | $101.64 | $103.19 | $101.54 | $102.48 | $85.60 | 1,970,607 |
| 2018-04-10 | $101.57 | $102.76 | $101.09 | $102.53 | $85.65 | 2,356,164 |
| 2018-04-09 | $100.01 | $101.51 | $99.82 | $100.04 | $83.57 | 2,113,507 |
| 2018-04-06 | $101.33 | $102.11 | $99.04 | $99.76 | $83.33 | 1,766,085 |
| 2018-04-05 | $102.20 | $103.11 | $100.97 | $102.13 | $85.31 | 2,303,970 |
| 2018-04-04 | $98.49 | $101.71 | $98.34 | $101.46 | $84.75 | 1,602,242 |
| 2018-04-03 | $99.61 | $100.27 | $98.74 | $100.13 | $83.64 | 1,369,114 |
| 2018-04-02 | $100.64 | $102.00 | $98.67 | $99.48 | $83.10 | 2,587,342 |
| 2018-03-29 | $101.07 | $101.78 | $99.99 | $100.53 | $83.98 | 4,795,299 |
| 2018-03-28 | $102.15 | $102.69 | $100.19 | $100.60 | $84.03 | 2,303,712 |
| 2018-03-27 | $104.58 | $104.79 | $101.36 | $101.97 | $85.18 | 2,008,552 |
| 2018-03-26 | $102.91 | $104.28 | $102.18 | $103.94 | $86.67 | 2,319,572 |
| 2018-03-23 | $103.08 | $104.40 | $101.19 | $101.40 | $84.55 | 1,763,812 |
| 2018-03-22 | $105.40 | $105.68 | $102.80 | $103.04 | $85.92 | 2,390,076 |
| 2018-03-21 | $107.07 | $107.41 | $106.13 | $106.38 | $88.71 | 3,358,852 |
| 2018-03-20 | $105.80 | $107.85 | $105.75 | $107.31 | $89.48 | 2,141,294 |
| 2018-03-19 | $104.18 | $105.86 | $103.88 | $105.75 | $88.18 | 2,038,943 |
| 2018-03-16 | $104.50 | $105.62 | $104.14 | $104.51 | $87.15 | 2,410,634 |
| 2018-03-15 | $104.51 | $105.41 | $104.04 | $104.44 | $87.09 | 1,824,439 |
| 2018-03-14 | $106.66 | $106.67 | $104.19 | $104.34 | $87.01 | 1,784,399 |
| 2018-03-13 | $106.84 | $107.60 | $105.69 | $106.04 | $88.42 | 2,082,250 |
| 2018-03-12 | $106.94 | $107.25 | $105.38 | $106.08 | $88.46 | 1,330,783 |
| 2018-03-09 | $104.00 | $107.13 | $103.58 | $106.72 | $88.99 | 2,180,573 |
| 2018-03-08 | $102.51 | $103.28 | $101.92 | $103.17 | $86.03 | 2,175,384 |
| 2018-03-07 | $100.88 | $102.56 | $100.88 | $102.40 | $85.39 | 1,514,412 |
| 2018-03-06 | $102.63 | $103.50 | $101.45 | $101.85 | $84.93 | 1,104,566 |
| 2018-03-05 | $100.62 | $102.46 | $99.46 | $102.00 | $85.05 | 2,341,319 |
| 2018-03-02 | $100.05 | $101.30 | $99.90 | $101.10 | $84.30 | 1,135,068 |
| 2018-03-01 | $102.86 | $104.33 | $100.29 | $100.93 | $84.16 | 2,165,009 |
| 2018-02-28 | $104.07 | $104.76 | $102.50 | $102.54 | $85.50 | 3,745,052 |
| 2018-02-27 | $104.44 | $104.98 | $103.08 | $103.14 | $86.00 | 1,710,496 |
| 2018-02-26 | $104.13 | $105.00 | $103.60 | $104.64 | $87.26 | 1,462,990 |
| 2018-02-23 | $101.88 | $103.98 | $101.43 | $103.98 | $86.70 | 1,424,686 |
| 2018-02-22 | $101.20 | $102.70 | $101.00 | $101.11 | $84.31 | 1,063,963 |
| 2018-02-21 | $100.75 | $103.77 | $100.63 | $100.88 | $84.12 | 1,936,660 |
| 2018-02-20 | $100.09 | $101.39 | $99.62 | $100.67 | $83.94 | 1,307,016 |
| 2018-02-16 | $100.84 | $101.85 | $100.47 | $100.82 | $84.07 | 1,794,293 |
| 2018-02-15 | $100.65 | $101.11 | $98.96 | $101.09 | $84.29 | 1,982,265 |
| 2018-02-14 | $96.55 | $100.33 | $96.48 | $100.14 | $83.50 | 3,161,409 |
| 2018-02-13 | $97.09 | $98.37 | $95.65 | $97.24 | $81.08 | 1,540,919 |
| 2018-02-12 | $97.75 | $99.45 | $97.39 | $97.90 | $81.63 | 2,875,235 |
| 2018-02-09 | $94.60 | $97.70 | $92.25 | $96.99 | $80.88 | 4,059,446 |
| 2018-02-08 | $96.06 | $96.21 | $91.61 | $91.92 | $76.65 | 4,256,995 |
| 2018-02-07 | $95.58 | $97.59 | $95.46 | $96.08 | $80.12 | 1,756,289 |
| 2018-02-06 | $94.14 | $96.51 | $93.17 | $95.94 | $80.00 | 2,506,259 |
| 2018-02-05 | $98.42 | $100.19 | $95.14 | $96.09 | $80.13 | 2,156,803 |
| 2018-02-02 | $99.09 | $100.95 | $98.59 | $98.89 | $82.46 | 1,925,387 |
| 2018-02-01 | $98.95 | $100.16 | $98.61 | $99.49 | $82.96 | 1,223,173 |
| 2018-01-31 | $100.51 | $101.56 | $99.32 | $99.55 | $83.01 | 1,750,315 |
| 2018-01-30 | $99.84 | $99.92 | $98.40 | $99.00 | $82.55 | 1,944,058 |
| 2018-01-29 | $102.44 | $102.57 | $99.97 | $100.12 | $83.49 | 1,316,383 |
| 2018-01-26 | $102.21 | $102.73 | $101.79 | $102.50 | $85.47 | 1,331,776 |
| 2018-01-25 | $101.52 | $102.72 | $101.52 | $101.86 | $84.94 | 1,640,000 |
| 2018-01-24 | $102.00 | $102.69 | $100.80 | $101.19 | $84.38 | 1,569,421 |
| 2018-01-23 | $101.76 | $102.69 | $101.16 | $101.95 | $85.01 | 1,136,974 |
| 2018-01-22 | $100.75 | $101.83 | $100.25 | $101.71 | $84.81 | 1,731,817 |
| 2018-01-19 | $101.00 | $101.41 | $100.24 | $100.98 | $84.20 | 2,217,118 |
| 2018-01-18 | $100.38 | $100.88 | $100.21 | $100.48 | $83.79 | 1,521,810 |
| 2018-01-17 | $101.40 | $101.69 | $100.51 | $100.61 | $83.89 | 1,979,945 |
| 2018-01-16 | $101.79 | $102.95 | $100.47 | $101.06 | $84.27 | 1,840,431 |
| 2018-01-12 | $101.38 | $101.56 | $100.39 | $101.29 | $84.46 | 1,324,970 |
| 2018-01-11 | $101.52 | $101.75 | $100.66 | $101.09 | $84.29 | 1,400,718 |
| 2018-01-10 | $100.86 | $101.36 | $100.11 | $101.23 | $84.41 | 1,188,550 |
| 2018-01-09 | $100.70 | $102.71 | $100.16 | $101.63 | $84.75 | 1,924,567 |
| 2018-01-08 | $100.59 | $101.16 | $100.04 | $100.55 | $83.84 | 1,125,828 |
| 2018-01-05 | $99.50 | $100.72 | $98.77 | $100.63 | $83.91 | 1,429,196 |
| 2018-01-04 | $97.41 | $99.99 | $97.33 | $99.18 | $82.70 | 2,406,564 |
| 2018-01-03 | $95.48 | $97.23 | $95.40 | $96.85 | $80.76 | 1,649,812 |
| 2018-01-02 | $94.90 | $95.55 | $94.55 | $95.05 | $79.26 | 1,202,620 |
| 2017-12-29 | $95.09 | $95.40 | $94.40 | $94.90 | $79.13 | 1,008,672 |
| 2017-12-28 | $94.75 | $95.39 | $94.52 | $94.97 | $79.19 | 742,065 |
| 2017-12-27 | $96.06 | $96.06 | $94.39 | $94.73 | $78.99 | 1,936,158 |
| 2017-12-26 | $95.68 | $96.34 | $95.34 | $95.90 | $79.97 | 469,657 |
| 2017-12-22 | $96.06 | $96.31 | $95.57 | $95.89 | $79.96 | 1,268,276 |
| 2017-12-21 | $95.85 | $96.78 | $95.74 | $96.32 | $80.32 | 1,487,835 |
| 2017-12-20 | $95.60 | $96.74 | $95.15 | $95.38 | $79.53 | 1,550,493 |
| 2017-12-19 | $95.75 | $95.75 | $94.65 | $94.93 | $79.16 | 2,322,398 |
| 2017-12-18 | $95.83 | $96.44 | $95.50 | $95.91 | $79.98 | 1,506,214 |
| 2017-12-15 | $94.93 | $95.56 | $94.03 | $95.25 | $79.43 | 2,119,228 |
| 2017-12-14 | $94.95 | $95.15 | $93.76 | $94.20 | $78.55 | 1,661,867 |
| 2017-12-13 | $94.77 | $96.00 | $94.61 | $94.95 | $79.18 | 1,863,535 |
| 2017-12-12 | $95.75 | $95.75 | $94.52 | $94.79 | $79.04 | 1,779,705 |
| 2017-12-11 | $95.78 | $96.81 | $95.47 | $95.77 | $79.86 | 1,301,191 |
| 2017-12-08 | $95.00 | $96.06 | $94.52 | $95.93 | $79.99 | 1,415,780 |
| 2017-12-07 | $93.30 | $94.82 | $93.30 | $94.65 | $78.92 | 1,742,918 |
| 2017-12-06 | $92.93 | $94.51 | $92.53 | $93.38 | $77.87 | 1,261,395 |
| 2017-12-05 | $92.55 | $94.19 | $92.03 | $92.87 | $77.44 | 1,595,113 |
| 2017-12-04 | $95.83 | $95.90 | $92.57 | $93.22 | $77.58 | 2,046,409 |
| 2017-12-01 | $96.10 | $96.42 | $93.79 | $95.58 | $79.55 | 1,656,100 |
| 2017-11-30 | $95.87 | $96.96 | $95.59 | $96.14 | $80.01 | 2,937,185 |
| 2017-11-29 | $98.05 | $98.12 | $95.25 | $95.52 | $79.50 | 1,768,889 |
| 2017-11-28 | $98.00 | $98.99 | $97.65 | $98.00 | $81.56 | 1,387,596 |
| 2017-11-27 | $98.10 | $98.47 | $97.50 | $97.54 | $81.18 | 1,424,634 |
| 2017-11-24 | $98.19 | $98.50 | $97.70 | $97.76 | $81.36 | 433,174 |
| 2017-11-22 | $98.81 | $98.82 | $97.60 | $97.79 | $81.39 | 896,741 |
| 2017-11-21 | $98.53 | $99.44 | $97.95 | $99.02 | $82.41 | 1,386,660 |
| 2017-11-20 | $97.00 | $98.77 | $96.80 | $97.91 | $81.49 | 1,122,718 |
| 2017-11-17 | $96.89 | $97.20 | $96.49 | $96.90 | $80.64 | 1,260,160 |
| 2017-11-16 | $96.12 | $97.65 | $96.00 | $97.32 | $80.99 | 1,628,172 |
| 2017-11-15 | $95.36 | $96.27 | $94.56 | $95.99 | $79.89 | 1,320,995 |
| 2017-11-14 | $96.70 | $96.81 | $95.29 | $95.76 | $79.70 | 1,225,143 |
| 2017-11-13 | $95.90 | $97.64 | $95.64 | $96.80 | $80.56 | 2,116,324 |
| 2017-11-10 | $94.59 | $96.12 | $94.55 | $95.94 | $79.85 | 1,482,570 |
| 2017-11-09 | $96.60 | $97.20 | $94.46 | $94.63 | $78.76 | 2,542,067 |
| 2017-11-08 | $97.00 | $99.00 | $95.54 | $96.75 | $80.52 | 4,805,047 |
| 2017-11-07 | $92.96 | $92.99 | $91.62 | $92.53 | $77.01 | 3,421,959 |
| 2017-11-06 | $91.16 | $93.21 | $91.10 | $93.02 | $77.42 | 1,717,512 |
| 2017-11-03 | $90.66 | $91.73 | $90.15 | $91.45 | $76.11 | 1,455,341 |
| 2017-11-02 | $91.07 | $91.45 | $90.52 | $90.69 | $75.48 | 1,845,776 |
| 2017-11-01 | $91.99 | $92.53 | $90.89 | $91.50 | $76.15 | 1,295,251 |
| 2017-10-31 | $91.25 | $91.89 | $90.63 | $91.52 | $76.17 | 1,162,950 |
| 2017-10-30 | $91.67 | $91.67 | $90.44 | $91.18 | $75.88 | 1,088,188 |
| 2017-10-27 | $91.04 | $92.53 | $90.27 | $91.91 | $76.49 | 1,113,329 |
| 2017-10-26 | $91.31 | $91.38 | $90.50 | $90.93 | $75.68 | 733,410 |
| 2017-10-25 | $91.15 | $91.40 | $90.33 | $90.65 | $75.44 | 1,001,346 |
| 2017-10-24 | $91.40 | $91.58 | $91.08 | $91.41 | $76.08 | 827,607 |
| 2017-10-23 | $92.28 | $92.60 | $91.44 | $91.49 | $76.14 | 891,082 |
| 2017-10-20 | $91.52 | $91.90 | $91.09 | $91.89 | $76.48 | 1,773,629 |
| 2017-10-19 | $91.00 | $91.09 | $90.12 | $91.03 | $75.76 | 2,236,755 |
| 2017-10-18 | $92.65 | $92.67 | $91.57 | $91.57 | $76.21 | 1,568,903 |
| 2017-10-17 | $91.39 | $92.23 | $91.17 | $92.11 | $76.66 | 2,767,494 |
| 2017-10-16 | $91.06 | $91.80 | $90.85 | $91.49 | $76.14 | 1,987,659 |
| 2017-10-13 | $91.60 | $91.99 | $90.95 | $91.04 | $75.77 | 2,328,656 |
| 2017-10-12 | $92.06 | $93.40 | $89.50 | $91.20 | $75.90 | 4,941,809 |
| 2017-10-11 | $87.83 | $87.99 | $87.06 | $87.65 | $72.95 | 2,308,038 |
| 2017-10-10 | $88.42 | $88.73 | $87.77 | $88.09 | $73.31 | 1,802,992 |
| 2017-10-09 | $87.80 | $89.52 | $87.47 | $88.41 | $73.58 | 2,201,583 |
| 2017-10-06 | $85.87 | $87.44 | $85.54 | $87.44 | $72.77 | 1,626,451 |
| 2017-10-05 | $85.47 | $86.14 | $85.21 | $85.78 | $71.39 | 2,099,447 |
| 2017-10-04 | $85.11 | $85.62 | $84.85 | $85.50 | $71.16 | 842,094 |
| 2017-10-03 | $85.37 | $85.73 | $85.00 | $85.11 | $70.83 | 1,299,959 |
| 2017-10-02 | $85.88 | $86.75 | $85.04 | $85.35 | $71.03 | 2,157,756 |
| 2017-09-29 | $84.52 | $86.03 | $84.41 | $85.88 | $71.47 | 1,636,058 |
| 2017-09-28 | $84.25 | $84.97 | $83.93 | $84.79 | $70.57 | 976,280 |
| 2017-09-27 | $84.60 | $85.07 | $84.16 | $84.62 | $70.42 | 1,202,439 |
| 2017-09-26 | $84.46 | $84.54 | $83.87 | $84.02 | $69.93 | 1,063,240 |
| 2017-09-25 | $85.33 | $85.58 | $83.80 | $84.57 | $70.38 | 1,434,250 |
| 2017-09-22 | $84.42 | $85.99 | $84.25 | $85.51 | $71.17 | 3,069,487 |
| 2017-09-21 | $84.52 | $85.39 | $84.33 | $84.84 | $70.61 | 1,507,427 |
| 2017-09-20 | $84.76 | $85.31 | $84.26 | $84.89 | $70.65 | 1,453,776 |
| 2017-09-19 | $84.90 | $85.05 | $84.66 | $84.77 | $70.55 | 943,605 |
| 2017-09-18 | $85.08 | $85.39 | $84.73 | $84.85 | $70.62 | 1,458,744 |
| 2017-09-15 | $85.78 | $85.83 | $84.96 | $85.07 | $70.80 | 2,582,403 |
| 2017-09-14 | $84.98 | $85.82 | $84.50 | $85.40 | $71.07 | 2,766,490 |
| 2017-09-13 | $85.80 | $85.80 | $84.74 | $85.36 | $71.04 | 3,087,530 |
| 2017-09-12 | $85.57 | $86.29 | $85.46 | $85.91 | $71.50 | 2,339,388 |
| 2017-09-11 | $84.84 | $85.86 | $84.18 | $85.25 | $70.95 | 3,415,208 |
| 2017-09-08 | $84.29 | $84.59 | $83.58 | $84.17 | $70.05 | 1,918,503 |
| 2017-09-07 | $84.26 | $84.34 | $83.52 | $84.33 | $70.18 | 1,944,717 |
| 2017-09-06 | $84.43 | $84.92 | $83.63 | $84.01 | $69.92 | 1,391,987 |
| 2017-09-05 | $84.61 | $85.71 | $84.24 | $84.44 | $70.27 | 1,598,217 |
| 2017-09-01 | $85.13 | $85.38 | $84.56 | $84.91 | $70.67 | 867,173 |
| 2017-08-31 | $84.88 | $85.28 | $84.42 | $85.00 | $70.59 | 1,699,168 |
| 2017-08-30 | $84.59 | $84.77 | $84.08 | $84.43 | $70.12 | 852,222 |
| 2017-08-29 | $84.31 | $84.94 | $84.13 | $84.70 | $70.34 | 979,645 |
| 2017-08-28 | $84.89 | $85.07 | $84.12 | $84.79 | $70.42 | 840,408 |
| 2017-08-25 | $85.38 | $85.60 | $84.74 | $84.88 | $70.49 | 587,344 |
| 2017-08-24 | $85.50 | $85.80 | $84.93 | $85.03 | $70.62 | 1,279,273 |
| 2017-08-23 | $84.93 | $85.23 | $84.40 | $85.07 | $70.65 | 2,593,610 |
| 2017-08-22 | $83.50 | $85.59 | $83.50 | $85.51 | $71.01 | 2,234,737 |
| 2017-08-21 | $83.37 | $83.68 | $82.85 | $83.27 | $69.15 | 1,255,563 |
| 2017-08-18 | $83.52 | $84.13 | $82.80 | $83.34 | $69.21 | 2,044,059 |
| 2017-08-17 | $85.50 | $85.79 | $83.57 | $83.58 | $69.41 | 2,013,460 |
| 2017-08-16 | $85.36 | $86.08 | $84.96 | $85.79 | $71.25 | 1,705,572 |
| 2017-08-15 | $84.45 | $85.69 | $83.80 | $85.35 | $70.88 | 2,529,301 |
| 2017-08-14 | $82.81 | $84.44 | $82.50 | $84.23 | $69.95 | 2,780,698 |
| 2017-08-11 | $81.46 | $82.20 | $80.85 | $82.05 | $68.14 | 1,783,674 |
| 2017-08-10 | $82.19 | $82.55 | $80.70 | $81.27 | $67.49 | 2,829,001 |
| 2017-08-09 | $79.68 | $84.50 | $79.67 | $82.98 | $68.91 | 5,303,146 |
| 2017-08-08 | $78.46 | $79.29 | $77.26 | $77.49 | $64.35 | 3,141,891 |
| 2017-08-07 | $78.65 | $79.25 | $78.63 | $78.87 | $65.50 | 1,400,880 |
| 2017-08-04 | $78.49 | $78.95 | $78.40 | $78.72 | $65.38 | 957,349 |
| 2017-08-03 | $78.37 | $78.65 | $78.00 | $78.44 | $65.14 | 982,091 |
| 2017-08-02 | $78.97 | $79.25 | $77.86 | $78.11 | $64.87 | 1,162,266 |
| 2017-08-01 | $78.75 | $79.39 | $78.42 | $79.33 | $65.88 | 1,224,098 |
| 2017-07-31 | $78.54 | $79.00 | $77.96 | $78.38 | $65.09 | 1,124,437 |
| 2017-07-28 | $78.41 | $78.89 | $78.34 | $78.43 | $65.14 | 928,243 |
| 2017-07-27 | $80.22 | $80.29 | $77.37 | $78.48 | $65.18 | 2,066,162 |
| 2017-07-26 | $80.06 | $80.39 | $79.85 | $80.06 | $66.49 | 1,222,678 |
| 2017-07-25 | $80.35 | $80.73 | $79.98 | $80.06 | $66.49 | 887,446 |
| 2017-07-24 | $80.00 | $80.39 | $79.62 | $80.25 | $66.65 | 1,622,683 |
| 2017-07-21 | $78.53 | $80.36 | $78.53 | $79.94 | $66.39 | 1,842,713 |
| 2017-07-20 | $78.52 | $78.87 | $78.09 | $78.64 | $65.31 | 852,900 |
| 2017-07-19 | $78.00 | $78.71 | $77.77 | $78.71 | $65.37 | 1,697,109 |
| 2017-07-18 | $78.24 | $78.35 | $77.74 | $77.98 | $64.76 | 1,975,526 |
| 2017-07-17 | $78.52 | $78.57 | $77.65 | $78.21 | $64.95 | 1,702,792 |
| 2017-07-14 | $78.82 | $78.82 | $77.92 | $78.51 | $65.20 | 1,576,935 |
| 2017-07-13 | $78.68 | $78.93 | $77.98 | $78.56 | $65.24 | 1,155,455 |
| 2017-07-12 | $78.25 | $78.98 | $77.92 | $78.68 | $65.34 | 1,108,630 |
| 2017-07-11 | $77.92 | $78.05 | $77.34 | $77.73 | $64.55 | 2,028,598 |
| 2017-07-10 | $77.36 | $78.25 | $77.13 | $77.85 | $64.65 | 2,520,635 |
| 2017-07-07 | $76.51 | $77.65 | $76.46 | $77.46 | $64.33 | 927,356 |
| 2017-07-06 | $76.20 | $76.70 | $75.64 | $76.51 | $63.54 | 2,229,476 |
| 2017-07-05 | $75.95 | $76.67 | $75.88 | $76.24 | $63.32 | 2,045,265 |
| 2017-07-03 | $76.76 | $76.85 | $75.84 | $75.95 | $63.08 | 1,398,958 |
| 2017-06-30 | $78.22 | $78.78 | $76.72 | $76.72 | $63.71 | 2,085,154 |
| 2017-06-29 | $78.19 | $78.85 | $77.47 | $78.54 | $65.23 | 2,296,393 |
| 2017-06-28 | $77.90 | $78.58 | $77.26 | $78.40 | $65.11 | 2,467,231 |
| 2017-06-27 | $78.54 | $79.25 | $77.50 | $77.52 | $64.38 | 2,311,709 |
| 2017-06-26 | $78.05 | $79.31 | $77.86 | $78.85 | $65.48 | 3,162,830 |
| 2017-06-23 | $76.27 | $78.47 | $76.06 | $78.46 | $65.16 | 10,425,287 |
| 2017-06-22 | $76.54 | $77.00 | $76.12 | $76.72 | $63.71 | 1,199,635 |
| 2017-06-21 | $76.00 | $76.99 | $75.79 | $76.42 | $63.47 | 2,298,768 |
| 2017-06-20 | $76.41 | $76.54 | $75.68 | $75.92 | $63.05 | 1,722,143 |
| 2017-06-19 | $75.00 | $76.87 | $74.90 | $76.71 | $63.71 | 1,930,569 |
| 2017-06-16 | $73.63 | $74.98 | $73.51 | $74.84 | $62.15 | 2,936,146 |
| 2017-06-15 | $74.06 | $74.57 | $73.75 | $74.10 | $61.54 | 1,953,267 |
| 2017-06-14 | $76.00 | $76.19 | $74.66 | $74.79 | $62.11 | 1,372,844 |
| 2017-06-13 | $75.42 | $75.96 | $74.90 | $75.93 | $63.06 | 2,395,172 |
| 2017-06-12 | $74.73 | $75.95 | $73.94 | $75.55 | $62.74 | 2,797,180 |
| 2017-06-09 | $75.90 | $76.39 | $74.31 | $75.10 | $62.37 | 2,629,820 |
| 2017-06-08 | $76.80 | $76.89 | $75.76 | $76.15 | $63.09 | 1,711,562 |
| 2017-06-07 | $76.88 | $77.25 | $76.37 | $76.77 | $63.60 | 1,310,592 |
| 2017-06-06 | $77.52 | $77.99 | $76.84 | $76.87 | $63.69 | 1,566,066 |
| 2017-06-05 | $77.35 | $78.10 | $76.97 | $77.75 | $64.42 | 1,925,824 |
| 2017-06-02 | $77.00 | $78.24 | $76.29 | $77.59 | $64.28 | 2,439,298 |
| 2017-06-01 | $77.30 | $77.82 | $76.76 | $77.14 | $63.91 | 1,962,987 |
| 2017-05-31 | $78.23 | $78.64 | $77.32 | $77.52 | $64.23 | 2,472,600 |
| 2017-05-30 | $78.10 | $78.60 | $77.27 | $78.34 | $64.90 | 2,295,259 |
| 2017-05-26 | $79.51 | $80.33 | $77.17 | $78.66 | $65.17 | 2,726,330 |
| 2017-05-25 | $78.54 | $79.55 | $78.02 | $78.64 | $65.15 | 1,948,459 |
| 2017-05-24 | $78.55 | $78.73 | $77.40 | $77.95 | $64.58 | 1,353,888 |
| 2017-05-23 | $78.45 | $78.88 | $78.15 | $78.27 | $64.85 | 1,253,525 |
| 2017-05-22 | $78.10 | $78.58 | $77.64 | $78.48 | $65.02 | 1,722,927 |
| 2017-05-19 | $78.08 | $79.03 | $77.94 | $78.07 | $64.68 | 1,988,671 |
| 2017-05-18 | $78.70 | $78.89 | $77.74 | $78.12 | $64.72 | 3,587,748 |
| 2017-05-17 | $80.03 | $80.18 | $78.52 | $78.78 | $65.27 | 2,462,183 |
| 2017-05-16 | $80.69 | $80.83 | $80.29 | $80.59 | $66.77 | 1,973,220 |
| 2017-05-15 | $79.64 | $80.60 | $79.64 | $80.53 | $66.72 | 2,133,936 |
| 2017-05-12 | $79.45 | $79.63 | $79.12 | $79.62 | $65.97 | 1,188,368 |
| 2017-05-11 | $79.22 | $79.52 | $78.97 | $79.42 | $65.80 | 2,036,102 |
| 2017-05-10 | $79.06 | $79.86 | $79.06 | $79.61 | $65.96 | 3,094,566 |
| 2017-05-09 | $79.93 | $80.03 | $78.84 | $79.00 | $65.45 | 4,044,920 |
| 2017-05-08 | $78.14 | $78.43 | $77.51 | $78.41 | $64.96 | 1,334,046 |
| 2017-05-05 | $77.79 | $78.48 | $77.05 | $78.39 | $64.95 | 1,150,630 |
| 2017-05-04 | $77.88 | $78.31 | $77.52 | $77.56 | $64.26 | 2,605,201 |
| 2017-05-03 | $76.84 | $78.60 | $76.33 | $77.27 | $64.02 | 3,532,021 |
| 2017-05-02 | $76.43 | $77.93 | $76.25 | $76.98 | $63.78 | 2,519,927 |
| 2017-05-01 | $75.38 | $76.80 | $74.95 | $76.40 | $63.30 | 3,402,910 |
| 2017-04-28 | $75.88 | $75.88 | $74.96 | $75.34 | $62.42 | 2,305,679 |
| 2017-04-27 | $76.33 | $76.47 | $75.35 | $75.88 | $62.87 | 1,361,996 |
| 2017-04-26 | $76.33 | $76.75 | $75.65 | $76.14 | $63.08 | 1,769,030 |
| 2017-04-25 | $75.41 | $76.42 | $75.09 | $76.13 | $63.07 | 2,346,838 |
| 2017-04-24 | $76.97 | $77.03 | $75.43 | $75.69 | $62.71 | 2,478,121 |
| 2017-04-21 | $75.72 | $76.52 | $75.01 | $76.32 | $63.23 | 3,134,749 |
| 2017-04-20 | $75.52 | $75.78 | $74.88 | $75.49 | $62.54 | 3,015,977 |
| 2017-04-19 | $76.16 | $76.16 | $74.70 | $75.25 | $62.34 | 3,699,720 |
| 2017-04-18 | $76.70 | $76.84 | $74.77 | $75.39 | $62.46 | 3,598,205 |
| 2017-04-17 | $76.80 | $77.99 | $76.80 | $77.00 | $63.79 | 2,373,648 |
| 2017-04-13 | $75.69 | $77.34 | $75.52 | $76.51 | $63.39 | 3,402,609 |
| 2017-04-12 | $74.04 | $76.75 | $74.00 | $76.13 | $63.07 | 4,122,259 |
| 2017-04-11 | $74.11 | $75.18 | $73.54 | $74.28 | $61.54 | 3,365,859 |
| 2017-04-10 | $75.90 | $76.16 | $73.84 | $74.71 | $61.90 | 3,659,790 |
| 2017-04-07 | $74.40 | $76.24 | $74.39 | $75.87 | $62.86 | 4,575,533 |
| 2017-04-06 | $72.72 | $75.09 | $72.55 | $74.68 | $61.87 | 10,830,948 |
| 2017-04-05 | $69.97 | $72.64 | $69.61 | $71.79 | $59.48 | 6,026,450 |
| 2017-04-04 | $68.58 | $70.63 | $68.11 | $69.40 | $57.50 | 8,034,649 |
| 2017-04-03 | $69.32 | $71.83 | $67.76 | $67.95 | $56.30 | 39,641,959 |
| 2017-03-31 | $71.09 | $71.09 | $68.90 | $69.01 | $57.17 | 63,499 |
| 2017-03-30 | $72.99 | $73.54 | $70.28 | $71.15 | $58.95 | 51,714 |
| 2017-03-29 | $69.28 | $74.92 | $67.50 | $72.72 | $60.25 | 84,182 |
| 2017-03-28 | $68.35 | $70.10 | $68.20 | $69.07 | $57.22 | 24,723 |
| 2017-03-27 | $67.01 | $68.16 | $65.53 | $68.05 | $56.38 | 35,930 |
| 2017-03-24 | $67.90 | $69.04 | $67.60 | $67.84 | $56.09 | 15,819 |
| 2017-03-23 | $65.25 | $67.77 | $65.22 | $67.24 | $55.59 | 14,287 |
| 2017-03-22 | $65.49 | $66.40 | $64.79 | $65.83 | $54.43 | 17,328 |
| 2017-03-21 | $66.80 | $67.41 | $63.94 | $65.03 | $53.77 | 33,373 |
| 2017-03-20 | $66.77 | $67.62 | $66.00 | $66.75 | $55.19 | 15,004 |
| 2017-03-17 | $69.18 | $69.21 | $66.34 | $66.58 | $55.05 | 34,732 |
| 2017-03-16 | $69.48 | $70.01 | $68.59 | $68.79 | $56.88 | 9,965 |
| 2017-03-15 | $68.72 | $69.59 | $68.72 | $69.38 | $57.36 | 12,446 |
| 2017-03-14 | $68.31 | $68.79 | $67.63 | $68.54 | $56.67 | 7,894 |
| 2017-03-13 | $68.98 | $69.22 | $68.54 | $68.81 | $56.89 | 17,762 |
| 2017-03-10 | $68.73 | $69.33 | $67.98 | $69.06 | $57.10 | 10,906 |
| 2017-03-09 | $68.41 | $69.24 | $68.37 | $69.00 | $57.05 | 8,783 |
| 2017-03-08 | $68.35 | $68.98 | $68.10 | $68.59 | $56.71 | 7,823 |
| 2017-03-07 | $68.41 | $68.95 | $68.18 | $68.29 | $56.46 | 11,651 |
| 2017-03-06 | $69.20 | $69.36 | $68.61 | $68.66 | $56.77 | 9,511 |
| 2017-03-03 | $70.14 | $70.18 | $69.27 | $69.85 | $57.75 | 12,755 |
| 2017-03-02 | $70.21 | $70.77 | $69.72 | $70.03 | $57.90 | 13,726 |
| 2017-03-01 | $69.17 | $71.19 | $69.17 | $70.58 | $58.36 | 18,629 |
| 2017-02-28 | $68.54 | $69.27 | $68.29 | $68.56 | $56.69 | 25,476 |
| 2017-02-27 | $69.16 | $69.16 | $67.41 | $68.56 | $56.69 | 15,162 |
| 2017-02-24 | $67.99 | $69.29 | $67.27 | $69.10 | $57.13 | 24,266 |
| 2017-02-23 | $71.11 | $71.12 | $68.99 | $69.75 | $57.67 | 14,415 |
| 2017-02-22 | $70.71 | $71.60 | $70.53 | $70.73 | $58.48 | 8,509 |
| 2017-02-21 | $70.94 | $71.24 | $70.41 | $71.06 | $58.75 | 11,589 |
| 2017-02-17 | $70.57 | $70.80 | $70.18 | $70.56 | $58.34 | 9,400 |
| 2017-02-16 | $70.61 | $70.93 | $70.29 | $70.84 | $58.57 | 21,259 |
| 2017-02-15 | $70.23 | $70.81 | $69.95 | $70.20 | $58.04 | 14,621 |
| 2017-02-14 | $69.96 | $70.79 | $69.61 | $70.14 | $57.99 | 15,156 |
| 2017-02-13 | $71.30 | $71.44 | $70.29 | $70.39 | $58.20 | 25,204 |
| 2017-02-10 | $71.09 | $71.60 | $70.79 | $70.82 | $58.55 | 12,845 |
| 2017-02-09 | $70.37 | $71.22 | $70.28 | $71.00 | $58.70 | 16,374 |
| 2017-02-08 | $70.64 | $71.18 | $70.33 | $70.77 | $58.51 | 19,950 |
| 2017-02-07 | $71.45 | $71.79 | $70.56 | $70.69 | $58.45 | 30,738 |
| 2017-02-06 | $69.95 | $71.50 | $69.81 | $71.38 | $59.02 | 50,782 |
| 2017-02-03 | $65.45 | $70.47 | $65.01 | $69.95 | $57.83 | 99,267 |
| 2017-02-02 | $62.04 | $63.08 | $61.60 | $62.95 | $52.05 | 16,366 |
| 2017-02-01 | $62.38 | $62.83 | $61.69 | $62.25 | $51.47 | 16,814 |
DXC Technology Company (DXC) News Headlines
.jpg)
DXC Technology posts better-than-expected Q3 profit on rebounding cloud demand
None
reuters.com Feb. 1, 2024.jpg)
.jpg)
Recent DXC Technology Company (DXC) News
Similar Companies to DXC Technology Company (DXC) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |