EBay Inc (EBAY) Exchange: NASDAQ
Data as of May 9, 2025
$68.60 ($0.93) 1.37%
EBay Inc - Daily Information
Click for more stock information on EBay Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $67.80 |
| Previous Close | $68.60 |
| High | $68.88 |
| Low | $67.48 |
| Adjusted Open | $67.80 |
| Previous Adjusted Close | $68.60 |
| Adjusted High | $68.88 |
| Adjusted Low | $67.48 |
About EBay Inc (EBAY)
eBay Inc. (EBAY) is an online retailer and tech company that operates via its website, eBay.com. Founded in 1995 by Pierre Omidyar as Auctionweb, eBay has since developed to provide a wide range of services, including auctions, payments, classifieds, and vehicle purchases. Over the years, eBay has established itself as one of the most successful online marketplaces worldwide, leading in technology, customer service, and product selection. As of 2019, eBay had 11.7 million active buyers and 180.4 million listings available for purchase. In December 2020, the company reported a gross merchandise volume of $25.8 billion, a 23% year-over-year growth from the same quarter of the previous year. eBay is a publicly traded company listed on the NASDAQ, with a market cap of $57.78 billion as of December 2020.
Invest in EBay Inc (EBAY)
Historical Stock Data for EBay Inc (EBAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $67.80 | $68.88 | $67.48 | $68.60 | $68.60 | 5,888,470 |
| 2025-05-01 | $70.05 | $70.45 | $67.19 | $67.67 | $67.67 | 9,927,432 |
| 2025-04-30 | $66.39 | $68.43 | $65.23 | $68.16 | $68.16 | 9,872,777 |
| 2025-04-29 | $65.79 | $67.74 | $65.00 | $67.20 | $67.20 | 7,765,260 |
| 2025-04-28 | $68.00 | $68.80 | $66.25 | $66.32 | $66.32 | 8,160,124 |
| 2025-04-25 | $67.45 | $68.05 | $66.81 | $67.83 | $67.83 | 4,200,568 |
| 2025-04-24 | $66.96 | $67.45 | $65.24 | $67.20 | $67.20 | 4,760,018 |
| 2025-04-23 | $67.53 | $67.71 | $65.59 | $66.63 | $66.63 | 5,290,234 |
| 2025-04-22 | $65.04 | $67.68 | $64.93 | $67.05 | $67.05 | 5,133,696 |
| 2025-04-21 | $66.27 | $66.82 | $64.68 | $65.63 | $65.63 | 5,056,629 |
| 2025-04-17 | $66.10 | $66.86 | $65.61 | $66.26 | $66.26 | 3,338,579 |
| 2025-04-16 | $65.50 | $67.36 | $65.17 | $65.47 | $65.47 | 7,165,674 |
| 2025-04-15 | $66.22 | $66.98 | $65.27 | $65.50 | $65.50 | 3,519,283 |
| 2025-04-14 | $65.04 | $66.60 | $64.25 | $66.07 | $66.07 | 5,278,813 |
| 2025-04-11 | $62.49 | $65.33 | $61.74 | $64.58 | $64.58 | 5,546,179 |
| 2025-04-10 | $61.41 | $63.28 | $60.68 | $62.47 | $62.47 | 6,577,582 |
| 2025-04-09 | $59.27 | $63.53 | $58.97 | $61.96 | $61.96 | 10,104,665 |
| 2025-04-08 | $62.20 | $63.21 | $58.71 | $59.52 | $59.52 | 7,270,572 |
| 2025-04-07 | $61.20 | $63.75 | $59.71 | $61.19 | $61.19 | 9,851,124 |
| 2025-04-04 | $64.68 | $65.39 | $62.35 | $62.40 | $62.40 | 8,339,059 |
| 2025-04-03 | $66.22 | $68.48 | $65.24 | $66.36 | $66.36 | 5,972,557 |
| 2025-04-02 | $67.01 | $68.24 | $66.68 | $67.42 | $67.42 | 4,153,264 |
| 2025-04-01 | $67.60 | $68.97 | $67.08 | $67.80 | $67.80 | 5,340,449 |
| 2025-03-31 | $67.02 | $68.11 | $66.24 | $67.73 | $67.73 | 5,533,694 |
| 2025-03-28 | $67.30 | $67.86 | $66.29 | $67.16 | $67.16 | 5,705,517 |
| 2025-03-27 | $65.68 | $67.34 | $65.20 | $66.81 | $66.81 | 3,592,401 |
| 2025-03-26 | $66.21 | $66.53 | $65.09 | $65.58 | $65.58 | 4,241,247 |
| 2025-03-25 | $66.86 | $67.20 | $66.12 | $66.30 | $66.30 | 4,084,578 |
| 2025-03-24 | $66.34 | $66.62 | $64.87 | $66.54 | $66.54 | 4,209,000 |
| 2025-03-21 | $66.18 | $66.18 | $65.21 | $65.78 | $65.78 | 15,353,952 |
| 2025-03-20 | $66.78 | $68.00 | $66.23 | $66.34 | $66.34 | 4,143,886 |
| 2025-03-19 | $65.50 | $67.57 | $65.36 | $67.20 | $67.20 | 5,934,897 |
| 2025-03-18 | $67.31 | $67.50 | $64.88 | $65.24 | $65.24 | 4,625,178 |
| 2025-03-17 | $65.32 | $67.88 | $65.28 | $67.44 | $67.44 | 4,344,933 |
| 2025-03-14 | $64.68 | $65.46 | $64.32 | $65.28 | $65.28 | 3,257,982 |
| 2025-03-13 | $65.13 | $65.77 | $64.07 | $64.25 | $63.97 | 3,471,128 |
| 2025-03-12 | $65.48 | $66.37 | $64.63 | $65.13 | $64.84 | 5,012,573 |
| 2025-03-11 | $68.30 | $68.47 | $65.03 | $65.22 | $64.93 | 7,255,463 |
| 2025-03-10 | $70.34 | $71.48 | $66.82 | $68.19 | $67.89 | 9,350,495 |
| 2025-03-07 | $67.61 | $70.72 | $67.37 | $70.51 | $70.51 | 7,389,610 |
| 2025-03-06 | $66.19 | $67.90 | $66.08 | $67.87 | $67.87 | 5,342,909 |
| 2025-03-05 | $66.66 | $67.18 | $65.20 | $66.55 | $66.55 | 4,965,379 |
| 2025-03-04 | $65.10 | $68.04 | $64.98 | $66.67 | $66.67 | 9,027,164 |
| 2025-03-03 | $65.01 | $66.47 | $64.75 | $65.22 | $65.22 | 5,689,032 |
| 2025-02-28 | $63.41 | $64.76 | $63.08 | $64.74 | $64.74 | 8,587,679 |
| 2025-02-27 | $64.29 | $65.81 | $61.55 | $63.48 | $63.48 | 17,663,375 |
| 2025-02-26 | $71.12 | $71.61 | $68.84 | $69.14 | $69.14 | 8,935,593 |
| 2025-02-25 | $70.38 | $71.02 | $69.77 | $70.93 | $70.93 | 6,182,508 |
| 2025-02-24 | $69.68 | $70.69 | $69.13 | $69.99 | $69.99 | 6,287,156 |
| 2025-02-21 | $69.79 | $70.27 | $69.10 | $69.39 | $69.39 | 4,012,648 |
| 2025-02-20 | $69.40 | $69.57 | $68.39 | $69.46 | $69.46 | 2,909,914 |
| 2025-02-19 | $68.81 | $69.48 | $67.52 | $69.32 | $69.32 | 3,436,834 |
| 2025-02-18 | $69.99 | $70.11 | $69.07 | $69.79 | $69.79 | 3,784,349 |
| 2025-02-14 | $70.00 | $70.03 | $69.28 | $69.90 | $69.90 | 3,501,987 |
| 2025-02-13 | $67.95 | $69.38 | $67.30 | $69.26 | $69.26 | 3,782,441 |
| 2025-02-12 | $67.63 | $68.50 | $67.08 | $67.94 | $67.94 | 3,090,849 |
| 2025-02-11 | $67.82 | $69.22 | $67.56 | $68.46 | $68.46 | 3,615,543 |
| 2025-02-10 | $68.04 | $68.62 | $67.85 | $68.26 | $68.26 | 2,847,338 |
| 2025-02-07 | $67.38 | $68.64 | $67.38 | $67.83 | $67.83 | 2,606,972 |
| 2025-02-06 | $67.47 | $68.03 | $67.08 | $67.50 | $67.50 | 2,641,092 |
| 2025-02-05 | $67.12 | $68.65 | $66.84 | $67.39 | $67.39 | 4,622,919 |
| 2025-02-04 | $67.45 | $67.72 | $66.14 | $66.95 | $66.95 | 3,035,146 |
| 2025-02-03 | $66.60 | $67.63 | $66.37 | $67.18 | $67.18 | 3,541,437 |
| 2025-01-31 | $67.41 | $67.92 | $67.08 | $67.48 | $67.48 | 3,347,209 |
| 2025-01-30 | $66.50 | $67.97 | $66.43 | $67.52 | $67.52 | 2,973,282 |
| 2025-01-29 | $67.47 | $67.64 | $65.96 | $66.00 | $66.00 | 3,537,542 |
| 2025-01-28 | $66.51 | $67.27 | $66.00 | $67.19 | $67.19 | 3,202,394 |
| 2025-01-27 | $64.68 | $66.86 | $64.30 | $66.84 | $66.84 | 4,402,865 |
| 2025-01-24 | $64.99 | $65.42 | $64.42 | $64.81 | $64.81 | 2,522,610 |
| 2025-01-23 | $63.81 | $65.79 | $63.50 | $64.75 | $64.75 | 5,689,771 |
| 2025-01-22 | $64.63 | $65.06 | $63.83 | $63.88 | $63.88 | 3,875,810 |
| 2025-01-21 | $65.90 | $66.11 | $63.91 | $64.63 | $64.63 | 3,863,911 |
| 2025-01-17 | $65.50 | $66.47 | $65.50 | $66.19 | $66.19 | 3,719,096 |
| 2025-01-16 | $64.80 | $65.30 | $64.41 | $65.06 | $65.06 | 2,945,396 |
| 2025-01-15 | $64.83 | $65.57 | $64.20 | $65.11 | $65.11 | 4,351,432 |
| 2025-01-14 | $65.65 | $66.23 | $64.20 | $64.41 | $64.41 | 4,513,876 |
| 2025-01-13 | $64.50 | $66.36 | $64.27 | $65.72 | $65.72 | 4,122,218 |
| 2025-01-10 | $68.71 | $69.13 | $65.85 | $65.90 | $65.90 | 8,234,580 |
| 2025-01-08 | $67.90 | $71.52 | $67.81 | $69.40 | $69.40 | 22,044,714 |
| 2025-01-07 | $63.64 | $64.38 | $62.90 | $63.17 | $63.17 | 3,867,301 |
| 2025-01-06 | $62.01 | $63.75 | $61.80 | $62.94 | $62.94 | 5,520,633 |
| 2025-01-03 | $62.53 | $62.66 | $61.11 | $61.61 | $61.61 | 4,665,088 |
| 2025-01-02 | $61.92 | $62.96 | $61.87 | $62.27 | $62.27 | 2,572,596 |
| 2024-12-31 | $62.28 | $62.68 | $61.87 | $61.95 | $61.95 | 2,131,378 |
| 2024-12-30 | $62.46 | $62.67 | $60.74 | $62.06 | $62.06 | 3,293,847 |
| 2024-12-27 | $63.36 | $63.80 | $62.46 | $62.81 | $62.81 | 1,997,479 |
| 2024-12-26 | $63.57 | $64.12 | $63.33 | $63.81 | $63.81 | 1,840,641 |
| 2024-12-24 | $63.57 | $63.90 | $63.08 | $63.78 | $63.78 | 1,471,910 |
| 2024-12-23 | $64.80 | $65.17 | $63.32 | $63.63 | $63.63 | 4,131,253 |
| 2024-12-20 | $63.67 | $65.49 | $63.35 | $65.01 | $65.01 | 12,499,951 |
| 2024-12-19 | $64.40 | $65.63 | $63.72 | $63.95 | $63.95 | 5,237,989 |
| 2024-12-18 | $64.52 | $66.52 | $64.08 | $64.11 | $64.11 | 7,134,743 |
| 2024-12-17 | $65.20 | $65.20 | $63.71 | $64.23 | $64.23 | 4,507,261 |
| 2024-12-16 | $63.48 | $64.19 | $62.60 | $63.64 | $63.64 | 4,414,189 |
| 2024-12-13 | $63.88 | $64.26 | $63.50 | $63.84 | $63.84 | 4,278,640 |
| 2024-12-12 | $63.10 | $64.57 | $63.03 | $63.90 | $63.90 | 3,771,126 |
| 2024-12-11 | $63.23 | $64.39 | $63.16 | $63.17 | $63.17 | 4,688,957 |
| 2024-12-10 | $62.55 | $63.50 | $61.86 | $63.23 | $63.23 | 5,171,371 |
| 2024-12-09 | $63.73 | $66.06 | $63.26 | $65.14 | $65.14 | 5,440,285 |
| 2024-12-06 | $64.01 | $64.48 | $63.59 | $63.62 | $63.62 | 2,871,330 |
| 2024-12-05 | $63.27 | $63.94 | $63.06 | $63.62 | $63.62 | 2,373,524 |
| 2024-12-04 | $62.97 | $64.00 | $61.16 | $63.32 | $63.32 | 3,406,954 |
| 2024-12-03 | $62.91 | $63.51 | $62.57 | $62.94 | $62.94 | 2,982,859 |
| 2024-12-02 | $63.21 | $63.31 | $62.15 | $63.17 | $63.17 | 4,655,688 |
| 2024-11-29 | $64.01 | $64.40 | $63.25 | $63.29 | $63.29 | 3,266,358 |
| 2024-11-27 | $65.20 | $65.20 | $64.07 | $64.31 | $64.04 | 2,818,597 |
| 2024-11-26 | $64.92 | $65.51 | $64.78 | $65.09 | $64.81 | 3,192,727 |
| 2024-11-25 | $63.75 | $65.91 | $63.68 | $64.99 | $64.99 | 7,499,991 |
| 2024-11-22 | $61.77 | $63.43 | $61.57 | $63.24 | $63.24 | 3,104,477 |
| 2024-11-21 | $60.98 | $61.99 | $60.44 | $61.41 | $61.41 | 3,527,778 |
| 2024-11-20 | $60.63 | $60.94 | $60.12 | $60.82 | $60.82 | 3,980,985 |
| 2024-11-19 | $61.01 | $61.55 | $60.40 | $61.10 | $61.10 | 3,654,664 |
| 2024-11-18 | $61.39 | $61.87 | $61.13 | $61.41 | $61.41 | 2,731,302 |
| 2024-11-15 | $62.30 | $62.46 | $61.07 | $61.43 | $61.43 | 5,167,624 |
| 2024-11-14 | $61.60 | $62.73 | $61.14 | $62.30 | $62.30 | 4,195,571 |
| 2024-11-13 | $61.68 | $62.09 | $60.96 | $61.89 | $61.89 | 4,251,483 |
| 2024-11-12 | $62.11 | $62.74 | $61.00 | $61.50 | $61.50 | 4,008,037 |
| 2024-11-11 | $62.00 | $62.89 | $61.97 | $62.43 | $62.43 | 3,432,938 |
| 2024-11-08 | $62.41 | $62.50 | $61.50 | $61.89 | $61.89 | 3,260,382 |
| 2024-11-07 | $60.90 | $62.24 | $60.84 | $62.02 | $62.02 | 4,975,108 |
| 2024-11-06 | $61.99 | $62.63 | $60.35 | $61.08 | $61.08 | 5,512,035 |
| 2024-11-05 | $60.73 | $61.57 | $60.58 | $61.51 | $61.51 | 5,236,835 |
| 2024-11-04 | $58.05 | $60.33 | $58.05 | $60.23 | $60.23 | 6,351,374 |
| 2024-11-01 | $57.70 | $58.31 | $57.54 | $58.11 | $58.11 | 7,848,154 |
| 2024-10-31 | $58.89 | $58.89 | $56.33 | $57.51 | $57.51 | 10,499,321 |
| 2024-10-30 | $62.74 | $62.86 | $62.03 | $62.63 | $62.63 | 7,200,329 |
| 2024-10-29 | $62.59 | $63.30 | $62.44 | $62.77 | $62.77 | 4,675,421 |
| 2024-10-28 | $63.60 | $63.73 | $62.96 | $62.99 | $62.99 | 3,072,157 |
| 2024-10-25 | $63.85 | $64.04 | $63.01 | $63.10 | $63.10 | 3,117,256 |
| 2024-10-24 | $63.77 | $64.44 | $63.34 | $63.59 | $63.59 | 4,559,624 |
| 2024-10-23 | $63.95 | $64.56 | $63.27 | $63.67 | $63.67 | 3,574,154 |
| 2024-10-22 | $63.90 | $64.23 | $63.25 | $63.32 | $63.32 | 4,387,624 |
| 2024-10-21 | $64.82 | $65.36 | $64.02 | $64.16 | $64.16 | 3,385,548 |
| 2024-10-18 | $65.40 | $65.40 | $64.47 | $64.95 | $64.95 | 5,186,499 |
| 2024-10-17 | $66.92 | $67.23 | $65.34 | $65.36 | $65.36 | 4,987,733 |
| 2024-10-16 | $66.83 | $67.28 | $66.62 | $66.92 | $66.92 | 2,804,474 |
| 2024-10-15 | $66.93 | $67.80 | $66.89 | $66.99 | $66.99 | 3,955,978 |
| 2024-10-14 | $66.24 | $67.06 | $66.12 | $66.88 | $66.88 | 3,404,047 |
| 2024-10-11 | $66.43 | $66.96 | $66.22 | $66.33 | $66.33 | 3,223,940 |
| 2024-10-10 | $66.96 | $67.72 | $65.79 | $66.05 | $66.05 | 3,656,731 |
| 2024-10-09 | $67.05 | $67.28 | $66.67 | $66.95 | $66.95 | 3,645,238 |
| 2024-10-08 | $66.75 | $67.66 | $66.72 | $67.17 | $67.17 | 3,563,904 |
| 2024-10-07 | $66.21 | $66.85 | $66.08 | $66.77 | $66.77 | 3,752,144 |
| 2024-10-04 | $66.19 | $66.47 | $65.71 | $66.29 | $66.29 | 3,065,960 |
| 2024-10-03 | $65.07 | $65.43 | $64.68 | $65.38 | $65.38 | 3,397,628 |
| 2024-10-02 | $65.46 | $66.23 | $65.00 | $65.20 | $65.20 | 4,937,974 |
| 2024-10-01 | $65.15 | $66.10 | $64.43 | $65.83 | $65.83 | 5,298,829 |
| 2024-09-30 | $63.94 | $65.28 | $63.94 | $65.11 | $65.11 | 5,394,282 |
| 2024-09-27 | $64.10 | $64.42 | $63.61 | $64.00 | $64.00 | 4,479,150 |
| 2024-09-26 | $64.26 | $64.61 | $63.64 | $63.94 | $63.94 | 3,726,696 |
| 2024-09-25 | $65.03 | $65.40 | $64.06 | $64.10 | $64.10 | 5,110,742 |
| 2024-09-24 | $63.80 | $65.44 | $63.57 | $65.44 | $65.44 | 5,275,036 |
| 2024-09-23 | $62.77 | $63.91 | $62.71 | $63.45 | $63.45 | 4,806,382 |
| 2024-09-20 | $62.69 | $63.37 | $62.25 | $62.72 | $62.72 | 19,791,045 |
| 2024-09-19 | $63.90 | $63.98 | $62.78 | $63.22 | $63.22 | 5,348,938 |
| 2024-09-18 | $64.69 | $64.84 | $63.02 | $63.17 | $63.17 | 6,414,534 |
| 2024-09-17 | $64.54 | $64.96 | $63.67 | $64.88 | $64.88 | 5,917,981 |
| 2024-09-16 | $63.44 | $64.42 | $63.16 | $64.36 | $64.36 | 4,526,746 |
| 2024-09-13 | $63.38 | $63.90 | $62.31 | $63.44 | $63.44 | 5,556,646 |
| 2024-09-12 | $60.89 | $63.27 | $60.82 | $63.18 | $63.18 | 8,941,811 |
| 2024-09-11 | $60.26 | $60.83 | $59.70 | $60.73 | $60.73 | 5,393,757 |
| 2024-09-10 | $59.44 | $60.45 | $59.22 | $60.26 | $60.26 | 4,091,494 |
| 2024-09-09 | $59.35 | $59.76 | $58.63 | $59.43 | $59.43 | 4,075,041 |
| 2024-09-06 | $59.17 | $59.57 | $58.64 | $59.20 | $59.20 | 5,032,137 |
| 2024-09-05 | $58.97 | $59.50 | $58.74 | $59.12 | $59.12 | 4,199,828 |
| 2024-09-04 | $58.84 | $59.27 | $58.43 | $58.95 | $58.95 | 3,720,278 |
| 2024-09-03 | $58.90 | $59.79 | $58.50 | $58.80 | $58.80 | 4,229,074 |
| 2024-08-30 | $58.53 | $59.22 | $58.37 | $59.10 | $59.10 | 5,430,169 |
| 2024-08-29 | $58.00 | $59.38 | $57.86 | $58.60 | $58.33 | 3,422,089 |
| 2024-08-28 | $59.21 | $59.21 | $57.68 | $57.78 | $57.52 | 4,002,780 |
| 2024-08-27 | $58.90 | $59.85 | $58.69 | $59.37 | $59.10 | 4,134,243 |
| 2024-08-26 | $58.94 | $59.47 | $58.65 | $59.00 | $58.73 | 3,196,937 |
| 2024-08-23 | $59.22 | $59.30 | $58.48 | $58.88 | $58.61 | 2,824,281 |
| 2024-08-22 | $58.79 | $59.36 | $58.31 | $59.02 | $58.75 | 3,874,957 |
| 2024-08-21 | $57.03 | $58.80 | $56.62 | $58.68 | $58.41 | 5,541,190 |
| 2024-08-20 | $56.73 | $56.97 | $56.37 | $56.94 | $56.68 | 3,137,695 |
| 2024-08-19 | $55.43 | $56.94 | $55.29 | $56.68 | $56.42 | 3,557,384 |
| 2024-08-16 | $55.90 | $56.00 | $54.80 | $55.50 | $55.25 | 4,966,889 |
| 2024-08-15 | $56.33 | $56.66 | $55.61 | $55.83 | $55.58 | 4,940,092 |
| 2024-08-14 | $55.89 | $56.71 | $55.75 | $55.76 | $55.51 | 2,992,982 |
| 2024-08-13 | $56.13 | $56.40 | $55.25 | $55.70 | $55.45 | 4,889,137 |
| 2024-08-12 | $56.75 | $57.18 | $55.50 | $55.81 | $55.56 | 4,194,103 |
| 2024-08-09 | $56.00 | $56.74 | $55.86 | $56.52 | $56.26 | 2,952,171 |
| 2024-08-08 | $55.51 | $56.00 | $55.15 | $55.94 | $55.69 | 2,640,204 |
| 2024-08-07 | $56.28 | $56.78 | $55.05 | $55.11 | $54.86 | 4,871,302 |
| 2024-08-06 | $55.00 | $56.65 | $54.56 | $55.92 | $55.67 | 4,492,200 |
| 2024-08-05 | $54.90 | $56.21 | $54.55 | $54.66 | $54.41 | 7,416,188 |
| 2024-08-02 | $55.71 | $56.85 | $55.34 | $56.20 | $56.20 | 5,578,664 |
| 2024-08-01 | $55.06 | $57.68 | $53.74 | $56.23 | $56.23 | 7,876,901 |
| 2024-07-31 | $55.50 | $55.86 | $54.74 | $55.61 | $55.61 | 7,601,891 |
| 2024-07-30 | $54.64 | $55.50 | $54.60 | $55.40 | $55.40 | 4,410,459 |
| 2024-07-29 | $54.44 | $55.22 | $54.32 | $54.61 | $54.61 | 4,469,834 |
| 2024-07-26 | $53.70 | $54.83 | $53.64 | $54.18 | $54.18 | 4,130,189 |
| 2024-07-25 | $53.67 | $54.38 | $53.10 | $53.12 | $53.12 | 4,851,992 |
| 2024-07-24 | $53.47 | $54.05 | $53.27 | $53.66 | $53.66 | 5,898,425 |
| 2024-07-23 | $53.76 | $53.93 | $53.11 | $53.24 | $53.24 | 4,678,781 |
| 2024-07-22 | $53.78 | $54.35 | $53.39 | $53.91 | $53.91 | 3,406,522 |
| 2024-07-19 | $54.59 | $54.64 | $53.50 | $53.60 | $53.60 | 3,488,819 |
| 2024-07-18 | $54.63 | $55.62 | $54.34 | $54.39 | $54.39 | 3,630,695 |
| 2024-07-17 | $55.23 | $55.69 | $54.42 | $54.58 | $54.58 | 3,746,533 |
| 2024-07-16 | $53.90 | $55.50 | $53.61 | $55.42 | $55.42 | 3,995,509 |
| 2024-07-15 | $53.71 | $54.27 | $53.57 | $53.72 | $53.72 | 3,259,182 |
| 2024-07-12 | $54.36 | $54.64 | $53.84 | $54.19 | $54.19 | 3,897,360 |
| 2024-07-11 | $53.28 | $54.18 | $53.28 | $54.02 | $54.02 | 3,259,178 |
| 2024-07-10 | $52.59 | $53.07 | $52.19 | $52.98 | $52.98 | 2,684,115 |
| 2024-07-09 | $52.72 | $53.06 | $52.15 | $52.65 | $52.65 | 3,419,492 |
| 2024-07-08 | $52.81 | $52.92 | $52.39 | $52.79 | $52.79 | 3,875,776 |
| 2024-07-05 | $52.53 | $52.95 | $52.14 | $52.87 | $52.87 | 2,686,427 |
| 2024-07-03 | $53.43 | $53.60 | $52.23 | $52.61 | $52.61 | 2,803,038 |
| 2024-07-02 | $52.57 | $53.40 | $52.03 | $53.25 | $53.25 | 4,175,108 |
| 2024-07-01 | $53.85 | $53.91 | $52.28 | $52.68 | $52.68 | 4,501,157 |
| 2024-06-28 | $52.96 | $53.95 | $52.67 | $53.72 | $53.72 | 7,190,988 |
| 2024-06-27 | $53.66 | $53.67 | $52.86 | $53.05 | $53.05 | 4,167,276 |
| 2024-06-26 | $53.54 | $54.27 | $53.32 | $53.69 | $53.69 | 3,473,325 |
| 2024-06-25 | $53.90 | $55.35 | $53.81 | $53.95 | $53.95 | 4,369,984 |
| 2024-06-24 | $54.32 | $54.96 | $53.99 | $54.01 | $54.01 | 5,694,787 |
| 2024-06-21 | $53.88 | $54.47 | $53.67 | $54.15 | $54.15 | 10,478,403 |
| 2024-06-20 | $54.66 | $54.95 | $53.47 | $53.84 | $53.84 | 4,643,052 |
| 2024-06-18 | $52.85 | $54.59 | $52.85 | $54.55 | $54.55 | 5,615,016 |
| 2024-06-17 | $52.01 | $53.22 | $51.72 | $53.14 | $53.14 | 4,399,926 |
| 2024-06-14 | $53.08 | $53.45 | $51.95 | $52.13 | $52.13 | 5,737,341 |
| 2024-06-13 | $53.40 | $54.34 | $53.36 | $53.69 | $53.69 | 4,641,754 |
| 2024-06-12 | $53.41 | $53.70 | $52.81 | $53.19 | $53.19 | 4,573,378 |
| 2024-06-11 | $52.77 | $53.03 | $52.14 | $53.00 | $53.00 | 4,198,241 |
| 2024-06-10 | $52.65 | $53.19 | $52.42 | $53.15 | $53.15 | 3,595,229 |
| 2024-06-07 | $53.35 | $53.75 | $53.03 | $53.08 | $53.08 | 4,337,360 |
| 2024-06-06 | $53.81 | $53.84 | $53.31 | $53.39 | $53.39 | 4,921,633 |
| 2024-06-05 | $53.73 | $54.25 | $52.79 | $53.01 | $53.01 | 4,851,952 |
| 2024-06-04 | $53.40 | $54.03 | $52.94 | $53.75 | $53.75 | 4,619,455 |
| 2024-06-03 | $54.05 | $54.24 | $53.19 | $53.61 | $53.61 | 6,043,108 |
| 2024-05-31 | $53.09 | $54.25 | $53.02 | $54.22 | $54.22 | 7,405,680 |
| 2024-05-30 | $51.94 | $53.64 | $51.86 | $53.35 | $53.09 | 5,853,037 |
| 2024-05-29 | $52.26 | $52.38 | $51.38 | $52.09 | $51.83 | 6,445,473 |
| 2024-05-28 | $54.14 | $55.15 | $52.84 | $52.90 | $52.64 | 7,242,958 |
| 2024-05-24 | $53.00 | $54.59 | $53.00 | $54.41 | $54.41 | 7,773,908 |
| 2024-05-23 | $52.80 | $52.89 | $52.31 | $52.81 | $52.81 | 4,828,929 |
| 2024-05-22 | $52.19 | $52.85 | $51.87 | $52.80 | $52.80 | 4,733,946 |
| 2024-05-21 | $51.13 | $52.37 | $51.13 | $52.17 | $52.17 | 3,739,649 |
| 2024-05-20 | $51.45 | $51.62 | $51.02 | $51.24 | $51.24 | 3,056,720 |
| 2024-05-17 | $52.64 | $52.78 | $51.12 | $51.48 | $51.48 | 4,607,241 |
| 2024-05-16 | $52.42 | $53.04 | $52.06 | $52.70 | $52.70 | 5,202,863 |
| 2024-05-15 | $52.37 | $52.65 | $51.78 | $52.42 | $52.42 | 3,914,873 |
| 2024-05-14 | $52.31 | $52.49 | $51.60 | $52.10 | $52.10 | 3,472,640 |
| 2024-05-13 | $51.14 | $52.16 | $51.04 | $51.99 | $51.99 | 5,039,653 |
| 2024-05-10 | $50.50 | $51.09 | $50.43 | $51.00 | $51.00 | 3,873,017 |
| 2024-05-09 | $49.77 | $50.40 | $49.70 | $50.34 | $50.34 | 3,980,537 |
| 2024-05-08 | $49.76 | $49.94 | $49.60 | $49.69 | $49.69 | 3,847,090 |
| 2024-05-07 | $49.59 | $50.27 | $49.59 | $50.07 | $50.07 | 4,695,820 |
| 2024-05-06 | $49.81 | $50.16 | $49.25 | $49.38 | $49.38 | 5,811,201 |
| 2024-05-03 | $49.60 | $50.26 | $49.37 | $49.65 | $49.65 | 6,896,723 |
| 2024-05-02 | $49.32 | $50.86 | $48.52 | $49.39 | $49.39 | 10,828,809 |
| 2024-05-01 | $51.69 | $52.49 | $51.04 | $51.06 | $51.06 | 8,328,816 |
| 2024-04-30 | $52.63 | $52.88 | $51.44 | $51.54 | $51.54 | 6,712,817 |
| 2024-04-29 | $52.16 | $52.88 | $52.13 | $52.75 | $52.75 | 5,977,361 |
| 2024-04-26 | $51.30 | $52.19 | $51.20 | $52.02 | $52.02 | 4,985,631 |
| 2024-04-25 | $50.66 | $51.49 | $50.56 | $51.34 | $51.34 | 4,455,007 |
| 2024-04-24 | $51.17 | $51.60 | $50.78 | $51.18 | $51.18 | 5,088,303 |
| 2024-04-23 | $51.01 | $51.50 | $50.70 | $51.25 | $51.25 | 4,522,813 |
| 2024-04-22 | $50.63 | $51.15 | $50.39 | $50.94 | $50.94 | 4,140,792 |
| 2024-04-19 | $50.23 | $51.02 | $50.00 | $50.39 | $50.39 | 4,296,246 |
| 2024-04-18 | $51.33 | $51.41 | $49.93 | $49.95 | $49.95 | 7,589,968 |
| 2024-04-17 | $50.59 | $50.69 | $49.41 | $49.45 | $49.45 | 4,319,954 |
| 2024-04-16 | $50.63 | $50.75 | $49.87 | $50.25 | $50.25 | 5,161,534 |
| 2024-04-15 | $51.62 | $51.90 | $50.74 | $50.89 | $50.89 | 3,878,593 |
| 2024-04-12 | $51.71 | $52.00 | $51.05 | $51.31 | $51.31 | 4,246,451 |
| 2024-04-11 | $52.60 | $52.65 | $51.81 | $51.89 | $51.89 | 3,650,894 |
| 2024-04-10 | $51.96 | $52.54 | $51.90 | $52.46 | $52.46 | 4,901,305 |
| 2024-04-09 | $51.80 | $52.01 | $51.51 | $51.96 | $51.96 | 3,566,237 |
| 2024-04-08 | $52.03 | $52.47 | $51.48 | $51.58 | $51.58 | 3,918,736 |
| 2024-04-05 | $51.42 | $52.13 | $51.42 | $52.06 | $52.06 | 5,325,375 |
| 2024-04-04 | $52.41 | $52.82 | $51.33 | $51.40 | $51.40 | 4,666,956 |
| 2024-04-03 | $51.75 | $52.27 | $51.52 | $51.85 | $51.85 | 4,337,262 |
| 2024-04-02 | $52.08 | $52.39 | $51.81 | $51.86 | $51.86 | 4,421,083 |
| 2024-04-01 | $52.65 | $52.92 | $51.84 | $52.27 | $52.27 | 4,646,347 |
| 2024-03-28 | $52.10 | $52.93 | $52.00 | $52.78 | $52.78 | 6,816,355 |
| 2024-03-27 | $51.45 | $52.04 | $51.41 | $51.92 | $51.92 | 4,940,768 |
| 2024-03-26 | $51.46 | $51.67 | $50.88 | $51.08 | $51.08 | 5,995,878 |
| 2024-03-25 | $51.33 | $51.73 | $51.19 | $51.23 | $51.23 | 5,621,432 |
| 2024-03-22 | $52.05 | $52.07 | $51.40 | $51.42 | $51.42 | 5,071,948 |
| 2024-03-21 | $51.84 | $52.36 | $51.68 | $52.00 | $52.00 | 6,756,933 |
| 2024-03-20 | $51.84 | $52.27 | $51.60 | $51.97 | $51.97 | 6,136,334 |
| 2024-03-19 | $51.86 | $52.46 | $51.25 | $51.82 | $51.82 | 6,863,732 |
| 2024-03-18 | $52.19 | $52.40 | $51.32 | $51.35 | $51.35 | 6,435,133 |
| 2024-03-15 | $51.97 | $52.70 | $51.89 | $52.20 | $52.20 | 11,456,756 |
| 2024-03-14 | $52.49 | $52.82 | $51.97 | $52.25 | $52.25 | 7,725,593 |
| 2024-03-13 | $51.12 | $52.50 | $51.09 | $52.41 | $52.41 | 10,305,318 |
| 2024-03-12 | $51.73 | $51.93 | $50.68 | $50.91 | $50.91 | 7,855,836 |
| 2024-03-11 | $50.39 | $51.95 | $50.38 | $51.55 | $51.55 | 9,993,940 |
| 2024-03-08 | $50.68 | $50.90 | $50.18 | $50.37 | $50.37 | 8,504,823 |
| 2024-03-07 | $50.82 | $51.05 | $50.34 | $50.78 | $50.51 | 8,912,227 |
| 2024-03-06 | $50.32 | $51.14 | $50.32 | $50.54 | $50.27 | 9,615,623 |
| 2024-03-05 | $48.91 | $50.45 | $48.87 | $50.09 | $49.82 | 12,659,636 |
| 2024-03-04 | $48.18 | $49.31 | $48.04 | $48.91 | $48.65 | 8,449,975 |
| 2024-03-01 | $47.20 | $48.30 | $47.06 | $48.05 | $47.79 | 8,668,579 |
| 2024-02-29 | $47.95 | $47.98 | $46.98 | $47.28 | $47.03 | 16,165,174 |
| 2024-02-28 | $47.65 | $48.35 | $46.53 | $47.89 | $47.63 | 23,207,925 |
| 2024-02-27 | $44.28 | $44.79 | $44.05 | $44.39 | $44.15 | 12,708,120 |
| 2024-02-26 | $44.05 | $44.16 | $43.67 | $43.88 | $43.65 | 6,007,337 |
| 2024-02-23 | $43.97 | $44.43 | $43.12 | $44.01 | $44.01 | 7,144,887 |
| 2024-02-22 | $43.37 | $44.65 | $43.24 | $44.28 | $44.28 | 7,552,497 |
| 2024-02-21 | $43.34 | $44.40 | $43.09 | $43.80 | $43.80 | 6,955,316 |
| 2024-02-20 | $43.00 | $43.75 | $42.97 | $43.59 | $43.59 | 6,398,199 |
| 2024-02-16 | $42.21 | $43.53 | $42.14 | $43.45 | $43.45 | 7,091,121 |
| 2024-02-15 | $42.49 | $42.89 | $42.43 | $42.62 | $42.62 | 4,873,266 |
| 2024-02-14 | $41.28 | $42.24 | $40.83 | $42.18 | $42.18 | 5,058,294 |
| 2024-02-13 | $42.49 | $42.50 | $40.74 | $41.13 | $41.13 | 7,188,504 |
| 2024-02-12 | $42.48 | $43.55 | $42.24 | $43.49 | $43.49 | 5,551,062 |
| 2024-02-09 | $42.06 | $42.69 | $41.79 | $42.43 | $42.43 | 5,099,004 |
| 2024-02-08 | $42.25 | $42.29 | $41.64 | $42.02 | $42.02 | 3,314,453 |
| 2024-02-07 | $42.73 | $42.89 | $42.27 | $42.34 | $42.34 | 4,005,461 |
| 2024-02-06 | $41.35 | $42.74 | $41.31 | $42.66 | $42.66 | 5,947,039 |
| 2024-02-05 | $41.57 | $41.57 | $40.94 | $41.33 | $41.33 | 5,907,269 |
| 2024-02-02 | $41.56 | $41.98 | $41.01 | $41.94 | $41.94 | 6,097,538 |
| 2024-02-01 | $41.40 | $41.81 | $40.77 | $41.70 | $41.70 | 5,670,706 |
| 2024-01-31 | $41.97 | $42.02 | $40.97 | $41.07 | $41.07 | 5,923,714 |
| 2024-01-30 | $42.38 | $42.41 | $41.92 | $41.95 | $41.95 | 5,069,070 |
| 2024-01-29 | $42.69 | $42.79 | $42.03 | $42.62 | $42.62 | 4,687,417 |
| 2024-01-26 | $42.13 | $42.71 | $42.13 | $42.69 | $42.69 | 5,936,609 |
| 2024-01-25 | $41.90 | $42.19 | $41.26 | $42.16 | $42.16 | 6,080,233 |
| 2024-01-24 | $42.62 | $42.89 | $41.31 | $41.61 | $41.61 | 8,625,226 |
| 2024-01-23 | $41.45 | $41.88 | $41.18 | $41.41 | $41.41 | 5,059,636 |
| 2024-01-22 | $41.31 | $41.69 | $40.88 | $41.06 | $41.06 | 5,559,434 |
| 2024-01-19 | $41.03 | $41.36 | $40.50 | $41.13 | $41.13 | 4,361,518 |
| 2024-01-18 | $40.63 | $40.88 | $40.34 | $40.79 | $40.79 | 5,743,757 |
| 2024-01-17 | $40.57 | $40.88 | $40.28 | $40.67 | $40.67 | 6,416,451 |
| 2024-01-16 | $40.82 | $40.95 | $40.16 | $40.70 | $40.70 | 6,455,492 |
| 2024-01-12 | $41.96 | $42.07 | $41.06 | $41.21 | $41.21 | 5,691,049 |
| 2024-01-11 | $42.51 | $42.54 | $41.49 | $41.87 | $41.87 | 4,618,643 |
| 2024-01-10 | $42.11 | $42.71 | $41.94 | $42.56 | $42.56 | 3,755,274 |
| 2024-01-09 | $42.29 | $42.68 | $41.96 | $42.14 | $42.14 | 4,937,428 |
| 2024-01-08 | $42.98 | $42.98 | $42.41 | $42.84 | $42.84 | 4,109,427 |
| 2024-01-05 | $42.53 | $43.08 | $42.39 | $42.79 | $42.79 | 3,089,955 |
| 2024-01-04 | $43.53 | $43.59 | $42.41 | $42.53 | $42.53 | 4,778,458 |
| 2024-01-03 | $43.63 | $44.09 | $42.96 | $43.55 | $43.55 | 6,358,112 |
| 2024-01-02 | $43.26 | $44.20 | $43.20 | $43.87 | $43.87 | 5,369,290 |
| 2023-12-29 | $43.42 | $43.82 | $43.36 | $43.62 | $43.62 | 4,681,777 |
| 2023-12-28 | $43.37 | $43.60 | $43.12 | $43.47 | $43.47 | 2,767,636 |
| 2023-12-27 | $43.52 | $43.66 | $43.10 | $43.38 | $43.38 | 2,622,220 |
| 2023-12-26 | $43.82 | $43.84 | $43.26 | $43.48 | $43.48 | 3,361,211 |
| 2023-12-22 | $43.56 | $44.07 | $43.45 | $43.82 | $43.82 | 3,330,266 |
| 2023-12-21 | $43.33 | $43.76 | $43.07 | $43.73 | $43.73 | 3,238,446 |
| 2023-12-20 | $43.40 | $43.82 | $42.83 | $42.98 | $42.98 | 5,762,136 |
| 2023-12-19 | $42.66 | $44.27 | $42.57 | $43.67 | $43.67 | 7,343,046 |
| 2023-12-18 | $41.53 | $42.81 | $41.52 | $42.52 | $42.52 | 6,687,286 |
| 2023-12-15 | $42.73 | $42.93 | $41.66 | $41.75 | $41.75 | 43,483,602 |
| 2023-12-14 | $42.30 | $42.73 | $41.99 | $42.65 | $42.65 | 9,011,447 |
| 2023-12-13 | $41.02 | $41.98 | $40.74 | $41.96 | $41.96 | 6,610,362 |
| 2023-12-12 | $41.77 | $41.79 | $40.91 | $41.11 | $41.11 | 5,840,088 |
| 2023-12-11 | $40.74 | $42.12 | $40.63 | $41.76 | $41.76 | 7,045,546 |
| 2023-12-08 | $41.36 | $41.72 | $41.16 | $41.29 | $41.29 | 7,243,404 |
| 2023-12-07 | $41.68 | $41.74 | $41.34 | $41.48 | $41.48 | 3,940,289 |
| 2023-12-06 | $41.72 | $42.21 | $41.44 | $41.47 | $41.47 | 4,736,762 |
| 2023-12-05 | $41.30 | $41.76 | $40.99 | $41.48 | $41.48 | 4,517,899 |
| 2023-12-04 | $41.57 | $42.08 | $41.39 | $41.62 | $41.62 | 5,197,587 |
| 2023-12-01 | $40.99 | $41.89 | $40.61 | $41.73 | $41.73 | 6,022,413 |
| 2023-11-30 | $40.66 | $41.03 | $40.18 | $41.01 | $41.01 | 11,506,776 |
| 2023-11-29 | $41.37 | $41.43 | $40.58 | $40.64 | $40.39 | 7,352,727 |
| 2023-11-28 | $40.97 | $41.56 | $40.93 | $41.13 | $40.88 | 6,503,547 |
| 2023-11-27 | $41.34 | $41.58 | $40.75 | $41.35 | $41.10 | 4,966,874 |
| 2023-11-24 | $41.67 | $41.79 | $41.28 | $41.48 | $41.48 | 2,606,465 |
| 2023-11-22 | $40.53 | $41.86 | $40.50 | $41.64 | $41.64 | 8,620,059 |
| 2023-11-21 | $39.26 | $40.44 | $38.98 | $40.39 | $40.39 | 11,049,867 |
| 2023-11-20 | $40.01 | $40.14 | $39.20 | $39.45 | $39.45 | 8,484,524 |
| 2023-11-17 | $40.50 | $40.62 | $39.82 | $40.14 | $40.14 | 5,165,930 |
| 2023-11-16 | $40.52 | $40.72 | $39.70 | $40.18 | $40.18 | 7,486,229 |
| 2023-11-15 | $40.48 | $41.42 | $40.45 | $40.62 | $40.62 | 6,825,578 |
| 2023-11-14 | $39.60 | $40.51 | $39.53 | $40.34 | $40.34 | 6,885,922 |
| 2023-11-13 | $39.63 | $39.84 | $38.60 | $38.73 | $38.73 | 7,650,031 |
| 2023-11-10 | $39.94 | $40.00 | $39.35 | $39.85 | $39.85 | 6,278,431 |
| 2023-11-09 | $40.29 | $40.89 | $39.80 | $39.93 | $39.93 | 9,425,230 |
| 2023-11-08 | $37.28 | $40.00 | $37.17 | $39.95 | $39.95 | 18,084,330 |
| 2023-11-07 | $40.51 | $40.83 | $40.15 | $40.77 | $40.77 | 9,193,468 |
| 2023-11-06 | $40.64 | $40.98 | $40.03 | $40.36 | $40.36 | 6,439,200 |
| 2023-11-03 | $39.62 | $40.72 | $39.51 | $40.54 | $40.54 | 6,422,093 |
| 2023-11-02 | $39.15 | $39.23 | $38.25 | $38.99 | $38.99 | 6,534,517 |
| 2023-11-01 | $39.14 | $39.21 | $38.22 | $38.71 | $38.71 | 6,530,037 |
| 2023-10-31 | $38.69 | $39.32 | $38.50 | $39.23 | $39.23 | 6,287,942 |
| 2023-10-30 | $38.40 | $38.76 | $38.01 | $38.64 | $38.64 | 4,715,625 |
| 2023-10-27 | $38.35 | $38.66 | $37.93 | $37.99 | $37.99 | 5,112,229 |
| 2023-10-26 | $39.21 | $39.52 | $38.23 | $38.36 | $38.36 | 5,881,268 |
| 2023-10-25 | $40.72 | $40.76 | $39.21 | $39.30 | $39.30 | 5,471,676 |
| 2023-10-24 | $40.51 | $41.12 | $40.50 | $40.99 | $40.99 | 4,305,424 |
| 2023-10-23 | $40.45 | $40.76 | $40.13 | $40.17 | $40.17 | 4,857,582 |
| 2023-10-20 | $41.16 | $41.16 | $40.69 | $40.76 | $40.76 | 4,468,918 |
| 2023-10-19 | $41.76 | $42.07 | $40.96 | $41.14 | $41.14 | 4,586,163 |
| 2023-10-18 | $42.44 | $42.54 | $41.71 | $41.89 | $41.89 | 4,796,509 |
| 2023-10-17 | $42.03 | $42.84 | $41.93 | $42.56 | $42.56 | 3,584,590 |
| 2023-10-16 | $42.14 | $42.62 | $41.88 | $42.47 | $42.47 | 4,359,870 |
| 2023-10-13 | $42.54 | $42.61 | $41.27 | $41.79 | $41.79 | 7,025,695 |
| 2023-10-12 | $43.13 | $43.13 | $42.00 | $42.63 | $42.63 | 5,200,489 |
| 2023-10-11 | $43.51 | $43.66 | $42.78 | $43.05 | $43.05 | 7,473,790 |
| 2023-10-10 | $43.48 | $43.82 | $43.27 | $43.52 | $43.52 | 5,264,979 |
| 2023-10-09 | $42.64 | $43.64 | $42.64 | $43.35 | $43.35 | 4,220,225 |
| 2023-10-06 | $42.22 | $43.33 | $42.22 | $43.01 | $43.01 | 4,459,090 |
| 2023-10-05 | $43.09 | $43.13 | $42.12 | $42.61 | $42.61 | 4,116,505 |
| 2023-10-04 | $42.56 | $43.07 | $42.54 | $42.94 | $42.94 | 3,875,320 |
| 2023-10-03 | $43.23 | $43.75 | $42.35 | $42.51 | $42.51 | 3,673,285 |
| 2023-10-02 | $43.91 | $44.04 | $43.31 | $43.55 | $43.55 | 3,622,908 |
| 2023-09-29 | $44.09 | $44.60 | $43.91 | $44.09 | $44.09 | 4,798,602 |
| 2023-09-28 | $42.73 | $43.89 | $42.72 | $43.65 | $43.65 | 4,114,887 |
| 2023-09-27 | $43.56 | $43.76 | $42.41 | $42.89 | $42.89 | 5,225,560 |
| 2023-09-26 | $43.55 | $44.24 | $43.39 | $43.49 | $43.49 | 5,353,448 |
| 2023-09-25 | $42.85 | $43.93 | $42.57 | $43.82 | $43.82 | 3,948,789 |
| 2023-09-22 | $44.23 | $44.84 | $43.00 | $43.13 | $43.13 | 8,278,092 |
| 2023-09-21 | $43.38 | $45.21 | $42.85 | $43.92 | $43.92 | 13,887,389 |
| 2023-09-20 | $43.74 | $44.54 | $43.67 | $43.69 | $43.69 | 4,127,992 |
| 2023-09-19 | $43.63 | $44.09 | $43.42 | $43.62 | $43.62 | 4,308,617 |
| 2023-09-18 | $44.34 | $44.46 | $43.81 | $43.91 | $43.91 | 4,580,537 |
| 2023-09-15 | $44.46 | $44.80 | $44.27 | $44.56 | $44.56 | 7,598,201 |
| 2023-09-14 | $43.97 | $44.46 | $43.72 | $44.36 | $44.36 | 4,078,375 |
| 2023-09-13 | $43.69 | $43.97 | $43.43 | $43.71 | $43.71 | 3,583,710 |
| 2023-09-12 | $43.40 | $43.98 | $43.32 | $43.51 | $43.51 | 4,788,269 |
| 2023-09-11 | $43.70 | $43.94 | $43.43 | $43.51 | $43.51 | 3,848,778 |
| 2023-09-08 | $42.92 | $43.48 | $42.84 | $43.43 | $43.43 | 4,208,619 |
| 2023-09-07 | $43.64 | $43.71 | $42.81 | $43.12 | $43.12 | 5,296,017 |
| 2023-09-06 | $44.17 | $44.32 | $43.43 | $44.12 | $44.12 | 4,617,287 |
| 2023-09-05 | $44.88 | $44.88 | $44.04 | $44.29 | $44.29 | 5,668,092 |
| 2023-09-01 | $45.21 | $45.54 | $44.87 | $45.10 | $45.10 | 4,176,390 |
| 2023-08-31 | $44.60 | $45.34 | $44.55 | $44.78 | $44.78 | 7,844,409 |
| 2023-08-30 | $44.32 | $44.87 | $44.26 | $44.75 | $44.50 | 3,595,281 |
| 2023-08-29 | $44.01 | $44.70 | $43.92 | $44.32 | $44.07 | 4,135,095 |
| 2023-08-28 | $43.89 | $44.05 | $43.55 | $43.87 | $43.63 | 4,203,074 |
| 2023-08-25 | $43.73 | $44.35 | $43.38 | $43.59 | $43.35 | 7,250,915 |
| 2023-08-24 | $43.87 | $44.24 | $43.11 | $43.14 | $42.90 | 4,477,080 |
| 2023-08-23 | $43.28 | $44.20 | $43.25 | $43.90 | $43.66 | 5,024,552 |
| 2023-08-22 | $43.09 | $43.56 | $43.04 | $43.27 | $43.03 | 3,875,285 |
| 2023-08-21 | $42.99 | $43.26 | $42.76 | $43.04 | $42.80 | 3,385,923 |
| 2023-08-18 | $42.58 | $43.28 | $42.23 | $42.99 | $42.99 | 3,801,087 |
| 2023-08-17 | $43.31 | $43.39 | $42.75 | $42.95 | $42.95 | 3,892,026 |
| 2023-08-16 | $43.47 | $43.50 | $42.79 | $42.93 | $42.93 | 4,181,882 |
| 2023-08-15 | $43.62 | $43.68 | $42.94 | $43.58 | $43.58 | 4,240,486 |
| 2023-08-14 | $44.21 | $44.35 | $43.69 | $44.03 | $44.03 | 4,229,956 |
| 2023-08-11 | $43.36 | $44.59 | $43.34 | $44.50 | $44.50 | 6,826,984 |
| 2023-08-10 | $44.16 | $44.26 | $43.05 | $43.29 | $43.29 | 3,126,145 |
| 2023-08-09 | $43.71 | $44.00 | $43.34 | $43.67 | $43.67 | 3,942,733 |
| 2023-08-08 | $43.28 | $43.58 | $42.52 | $43.52 | $43.52 | 3,910,550 |
| 2023-08-07 | $43.33 | $43.92 | $42.86 | $43.85 | $43.85 | 4,230,891 |
| 2023-08-04 | $43.66 | $43.94 | $42.95 | $43.05 | $43.05 | 3,951,441 |
| 2023-08-03 | $43.58 | $43.87 | $43.32 | $43.61 | $43.61 | 3,928,947 |
| 2023-08-02 | $43.16 | $43.90 | $42.81 | $43.76 | $43.76 | 5,540,453 |
| 2023-08-01 | $44.15 | $44.36 | $43.55 | $43.56 | $43.56 | 4,810,629 |
| 2023-07-31 | $45.14 | $45.64 | $44.35 | $44.51 | $44.51 | 8,018,707 |
| 2023-07-28 | $43.98 | $45.84 | $43.97 | $45.01 | $45.01 | 9,571,056 |
| 2023-07-27 | $45.56 | $46.07 | $43.30 | $43.66 | $43.66 | 15,740,816 |
| 2023-07-26 | $48.11 | $48.87 | $48.11 | $48.80 | $48.80 | 6,636,754 |
| 2023-07-25 | $49.07 | $49.48 | $48.08 | $48.31 | $48.31 | 6,411,537 |
| 2023-07-24 | $48.40 | $48.97 | $48.14 | $48.94 | $48.94 | 4,705,526 |
| 2023-07-21 | $49.21 | $49.35 | $48.31 | $48.34 | $48.34 | 10,663,505 |
| 2023-07-20 | $48.78 | $48.96 | $48.02 | $48.84 | $48.84 | 9,336,848 |
| 2023-07-19 | $48.22 | $49.10 | $47.96 | $49.03 | $49.03 | 6,063,209 |
| 2023-07-18 | $46.92 | $48.09 | $46.92 | $48.03 | $48.03 | 5,550,337 |
| 2023-07-17 | $46.06 | $47.37 | $45.96 | $47.19 | $47.19 | 5,192,490 |
| 2023-07-14 | $46.05 | $46.72 | $45.82 | $46.50 | $46.50 | 4,132,056 |
| 2023-07-13 | $46.72 | $46.81 | $46.08 | $46.13 | $46.13 | 4,172,729 |
| 2023-07-12 | $47.50 | $47.53 | $46.33 | $46.41 | $46.41 | 4,969,587 |
| 2023-07-11 | $46.00 | $47.35 | $45.96 | $46.90 | $46.90 | 4,998,837 |
| 2023-07-10 | $44.13 | $45.76 | $44.12 | $45.67 | $45.67 | 4,703,698 |
| 2023-07-07 | $43.69 | $44.57 | $43.68 | $44.26 | $44.26 | 4,252,993 |
| 2023-07-06 | $44.27 | $44.45 | $43.55 | $43.85 | $43.85 | 4,572,545 |
| 2023-07-05 | $45.23 | $45.27 | $44.63 | $45.03 | $45.03 | 3,394,000 |
| 2023-07-03 | $44.66 | $45.83 | $44.60 | $45.23 | $45.23 | 2,771,266 |
| 2023-06-30 | $45.00 | $45.13 | $44.29 | $44.69 | $44.69 | 5,212,089 |
| 2023-06-29 | $44.91 | $44.91 | $44.33 | $44.60 | $44.60 | 3,278,400 |
| 2023-06-28 | $44.43 | $44.85 | $44.24 | $44.84 | $44.84 | 4,186,422 |
| 2023-06-27 | $43.58 | $44.55 | $43.48 | $44.47 | $44.47 | 4,758,916 |
| 2023-06-26 | $43.46 | $43.76 | $43.26 | $43.46 | $43.46 | 3,551,522 |
| 2023-06-23 | $43.48 | $43.80 | $43.11 | $43.37 | $43.37 | 6,234,791 |
| 2023-06-22 | $44.15 | $44.15 | $43.61 | $43.87 | $43.87 | 3,620,557 |
| 2023-06-21 | $44.82 | $44.82 | $44.08 | $44.10 | $44.10 | 3,745,668 |
| 2023-06-20 | $44.93 | $45.48 | $44.62 | $44.84 | $44.84 | 4,175,493 |
| 2023-06-16 | $45.61 | $45.75 | $44.92 | $45.06 | $45.06 | 8,591,416 |
| 2023-06-15 | $44.94 | $45.70 | $44.38 | $45.62 | $45.62 | 5,059,707 |
| 2023-06-14 | $45.59 | $45.71 | $44.64 | $45.07 | $45.07 | 4,655,154 |
| 2023-06-13 | $45.30 | $45.62 | $45.01 | $45.52 | $45.52 | 4,215,751 |
| 2023-06-12 | $45.85 | $45.92 | $45.02 | $45.12 | $45.12 | 6,150,575 |
| 2023-06-09 | $45.64 | $46.54 | $45.64 | $45.81 | $45.81 | 5,049,917 |
| 2023-06-08 | $45.55 | $46.06 | $45.35 | $45.61 | $45.61 | 5,308,455 |
| 2023-06-07 | $45.24 | $45.77 | $44.85 | $45.06 | $45.06 | 5,663,694 |
| 2023-06-06 | $45.22 | $45.37 | $44.84 | $45.18 | $45.18 | 4,537,600 |
| 2023-06-05 | $44.77 | $45.34 | $44.29 | $45.29 | $45.29 | 5,662,024 |
| 2023-06-02 | $43.33 | $44.48 | $43.27 | $44.39 | $44.39 | 4,641,727 |
| 2023-06-01 | $42.80 | $43.59 | $42.53 | $43.26 | $43.26 | 5,235,380 |
| 2023-05-31 | $43.26 | $43.26 | $42.01 | $42.54 | $42.54 | 7,692,778 |
| 2023-05-30 | $44.25 | $44.48 | $43.34 | $43.62 | $43.37 | 4,906,808 |
| 2023-05-26 | $43.56 | $44.55 | $43.52 | $44.36 | $44.36 | 5,128,550 |
| 2023-05-25 | $43.09 | $43.68 | $42.93 | $43.62 | $43.62 | 6,799,915 |
| 2023-05-24 | $43.96 | $44.01 | $43.04 | $43.30 | $43.30 | 3,486,935 |
| 2023-05-23 | $44.00 | $44.18 | $43.15 | $43.78 | $43.78 | 4,139,005 |
| 2023-05-22 | $43.92 | $44.23 | $43.75 | $44.12 | $44.12 | 4,693,289 |
| 2023-05-19 | $44.09 | $44.19 | $43.15 | $43.48 | $43.48 | 4,278,231 |
| 2023-05-18 | $43.81 | $44.18 | $43.44 | $44.12 | $44.12 | 3,241,013 |
| 2023-05-17 | $43.06 | $43.96 | $42.96 | $43.88 | $43.88 | 4,442,508 |
| 2023-05-16 | $44.62 | $44.62 | $43.02 | $43.03 | $43.03 | 5,571,336 |
| 2023-05-15 | $44.91 | $45.48 | $44.56 | $45.13 | $45.13 | 4,196,501 |
| 2023-05-12 | $45.70 | $45.83 | $44.64 | $44.91 | $44.91 | 3,690,476 |
| 2023-05-11 | $45.83 | $45.90 | $45.47 | $45.78 | $45.78 | 3,847,536 |
| 2023-05-10 | $46.21 | $46.35 | $45.24 | $45.82 | $45.82 | 4,297,775 |
| 2023-05-09 | $45.91 | $46.38 | $45.52 | $45.81 | $45.81 | 3,785,023 |
| 2023-05-08 | $45.79 | $46.34 | $45.47 | $46.21 | $46.21 | 3,781,679 |
| 2023-05-05 | $44.72 | $45.71 | $44.63 | $45.63 | $45.63 | 5,206,444 |
| 2023-05-04 | $44.97 | $44.98 | $44.28 | $44.38 | $44.38 | 3,301,521 |
| 2023-05-03 | $45.29 | $45.77 | $44.61 | $44.77 | $44.77 | 4,686,177 |
| 2023-05-02 | $45.61 | $45.66 | $44.52 | $45.12 | $45.12 | 4,035,097 |
| 2023-05-01 | $46.02 | $46.35 | $45.41 | $45.66 | $45.66 | 4,220,828 |
| 2023-04-28 | $45.52 | $46.67 | $45.39 | $46.43 | $46.43 | 6,704,762 |
| 2023-04-27 | $45.14 | $45.86 | $44.04 | $45.56 | $45.56 | 11,144,636 |
| 2023-04-26 | $43.50 | $44.43 | $43.22 | $43.36 | $43.36 | 8,225,372 |
| 2023-04-25 | $43.58 | $44.18 | $43.55 | $44.01 | $44.01 | 5,938,259 |
| 2023-04-24 | $43.28 | $44.14 | $43.18 | $43.86 | $43.86 | 4,216,574 |
| 2023-04-21 | $43.37 | $43.37 | $42.76 | $43.11 | $43.11 | 3,139,257 |
| 2023-04-20 | $43.35 | $43.71 | $43.22 | $43.38 | $43.38 | 3,624,433 |
| 2023-04-19 | $43.85 | $44.15 | $43.53 | $43.71 | $43.71 | 4,043,299 |
| 2023-04-18 | $44.14 | $44.40 | $43.86 | $44.04 | $44.04 | 3,709,798 |
| 2023-04-17 | $44.00 | $44.00 | $43.45 | $43.78 | $43.78 | 3,692,686 |
| 2023-04-14 | $43.54 | $44.16 | $43.14 | $43.53 | $43.53 | 3,603,759 |
| 2023-04-13 | $42.97 | $43.62 | $42.86 | $43.61 | $43.61 | 3,875,651 |
| 2023-04-12 | $43.96 | $44.11 | $42.49 | $42.78 | $42.78 | 4,312,335 |
| 2023-04-11 | $43.29 | $43.72 | $43.02 | $43.50 | $43.50 | 3,668,577 |
| 2023-04-10 | $43.09 | $43.67 | $43.09 | $43.40 | $43.40 | 3,279,527 |
| 2023-04-06 | $43.64 | $43.83 | $43.24 | $43.57 | $43.57 | 3,629,646 |
| 2023-04-05 | $44.25 | $44.26 | $43.70 | $43.85 | $43.85 | 3,836,527 |
| 2023-04-04 | $44.63 | $44.63 | $43.83 | $44.33 | $44.33 | 3,509,197 |
| 2023-04-03 | $44.15 | $44.35 | $43.84 | $44.28 | $44.28 | 3,539,729 |
| 2023-03-31 | $44.08 | $44.42 | $43.74 | $44.37 | $44.37 | 4,053,584 |
| 2023-03-30 | $44.16 | $44.33 | $43.63 | $43.91 | $43.91 | 3,459,578 |
| 2023-03-29 | $43.20 | $43.67 | $43.20 | $43.63 | $43.63 | 3,548,010 |
| 2023-03-28 | $42.72 | $43.00 | $42.56 | $42.87 | $42.87 | 2,827,172 |
| 2023-03-27 | $42.77 | $43.02 | $42.55 | $42.60 | $42.60 | 4,040,342 |
| 2023-03-24 | $42.21 | $42.86 | $41.66 | $42.66 | $42.66 | 4,541,786 |
| 2023-03-23 | $43.09 | $43.20 | $42.02 | $42.45 | $42.45 | 4,808,655 |
| 2023-03-22 | $43.59 | $44.09 | $42.83 | $42.86 | $42.86 | 5,088,139 |
| 2023-03-21 | $43.14 | $43.98 | $43.10 | $43.75 | $43.75 | 6,122,839 |
| 2023-03-20 | $42.10 | $43.47 | $42.00 | $43.04 | $43.04 | 6,199,781 |
| 2023-03-17 | $41.15 | $42.31 | $40.94 | $42.06 | $42.06 | 11,467,589 |
| 2023-03-16 | $40.28 | $41.62 | $40.23 | $41.45 | $41.45 | 6,022,478 |
| 2023-03-15 | $40.49 | $40.94 | $40.13 | $40.81 | $40.81 | 5,713,277 |
| 2023-03-14 | $41.78 | $41.95 | $40.62 | $41.16 | $41.16 | 6,368,433 |
| 2023-03-13 | $41.62 | $41.88 | $41.02 | $41.09 | $41.09 | 5,946,254 |
| 2023-03-10 | $42.75 | $42.87 | $41.67 | $42.04 | $42.04 | 4,526,942 |
| 2023-03-09 | $44.02 | $44.28 | $42.92 | $42.95 | $42.95 | 4,091,557 |
| 2023-03-08 | $43.85 | $44.34 | $43.16 | $44.26 | $44.00 | 6,096,572 |
| 2023-03-07 | $44.86 | $45.09 | $43.83 | $43.98 | $43.73 | 5,326,595 |
| 2023-03-06 | $45.95 | $46.10 | $44.64 | $44.75 | $44.49 | 5,972,821 |
| 2023-03-03 | $45.93 | $46.24 | $45.81 | $46.04 | $45.77 | 3,744,187 |
| 2023-03-02 | $45.50 | $45.74 | $45.31 | $45.58 | $45.32 | 4,142,739 |
| 2023-03-01 | $45.68 | $46.27 | $45.38 | $45.75 | $45.49 | 4,236,351 |
| 2023-02-28 | $45.71 | $46.31 | $45.58 | $45.90 | $45.63 | 5,338,835 |
| 2023-02-27 | $45.32 | $45.85 | $45.08 | $45.80 | $45.53 | 5,187,685 |
| 2023-02-24 | $44.71 | $45.25 | $44.31 | $45.07 | $44.81 | 5,795,045 |
| 2023-02-23 | $45.41 | $45.89 | $43.71 | $45.35 | $45.09 | 12,458,850 |
| 2023-02-22 | $48.12 | $48.33 | $47.40 | $47.85 | $47.57 | 7,391,945 |
| 2023-02-21 | $47.89 | $48.81 | $47.82 | $47.89 | $47.61 | 5,947,896 |
| 2023-02-17 | $48.56 | $48.70 | $47.75 | $48.24 | $47.96 | 5,511,958 |
| 2023-02-16 | $48.62 | $49.19 | $48.29 | $48.66 | $48.38 | 3,760,478 |
| 2023-02-15 | $48.41 | $49.66 | $48.21 | $49.65 | $49.36 | 3,708,079 |
| 2023-02-14 | $48.73 | $49.19 | $48.21 | $48.80 | $48.52 | 3,919,840 |
| 2023-02-13 | $48.20 | $49.02 | $47.92 | $48.93 | $48.65 | 4,744,263 |
| 2023-02-10 | $48.08 | $48.33 | $47.65 | $48.08 | $47.80 | 3,745,086 |
| 2023-02-09 | $49.75 | $49.85 | $48.15 | $48.39 | $48.11 | 3,072,422 |
| 2023-02-08 | $49.60 | $50.00 | $48.83 | $49.16 | $48.88 | 3,429,668 |
| 2023-02-07 | $49.77 | $50.37 | $49.07 | $50.17 | $49.88 | 3,538,095 |
| 2023-02-06 | $50.03 | $50.40 | $49.65 | $49.98 | $49.69 | 3,141,564 |
| 2023-02-03 | $50.31 | $51.31 | $50.11 | $50.66 | $50.37 | 3,808,211 |
| 2023-02-02 | $50.75 | $52.23 | $50.69 | $51.66 | $51.36 | 6,390,040 |
| 2023-02-01 | $49.26 | $50.75 | $48.69 | $50.40 | $50.11 | 4,565,178 |
| 2023-01-31 | $48.91 | $49.55 | $48.80 | $49.50 | $49.21 | 4,325,298 |
| 2023-01-30 | $48.32 | $49.89 | $48.31 | $48.89 | $48.61 | 4,066,947 |
| 2023-01-27 | $48.97 | $49.70 | $48.88 | $49.00 | $48.72 | 3,901,451 |
| 2023-01-26 | $49.46 | $49.47 | $48.16 | $49.16 | $48.88 | 4,153,264 |
| 2023-01-25 | $46.47 | $49.07 | $46.32 | $48.93 | $48.65 | 5,955,908 |
| 2023-01-24 | $47.28 | $47.42 | $46.51 | $46.69 | $46.42 | 4,864,449 |
| 2023-01-23 | $46.94 | $47.84 | $46.57 | $47.66 | $47.38 | 3,254,721 |
| 2023-01-20 | $45.76 | $46.73 | $45.54 | $46.66 | $46.39 | 3,435,122 |
| 2023-01-19 | $45.65 | $45.93 | $44.94 | $45.54 | $45.28 | 5,616,290 |
| 2023-01-18 | $47.00 | $47.40 | $45.96 | $45.98 | $45.71 | 3,429,481 |
| 2023-01-17 | $46.23 | $47.11 | $46.05 | $46.77 | $46.50 | 5,214,306 |
| 2023-01-13 | $45.72 | $46.30 | $45.44 | $46.26 | $45.99 | 3,128,399 |
| 2023-01-12 | $46.73 | $46.80 | $45.82 | $46.43 | $46.16 | 3,812,232 |
| 2023-01-11 | $45.69 | $46.69 | $45.52 | $46.61 | $46.34 | 5,456,873 |
| 2023-01-10 | $43.32 | $45.13 | $43.32 | $45.09 | $44.83 | 4,432,615 |
| 2023-01-09 | $44.76 | $45.44 | $43.44 | $43.52 | $43.27 | 7,096,351 |
| 2023-01-06 | $43.62 | $45.45 | $43.06 | $45.11 | $44.85 | 5,293,773 |
| 2023-01-05 | $43.01 | $43.36 | $42.53 | $43.10 | $42.85 | 3,748,136 |
| 2023-01-04 | $42.79 | $43.34 | $42.28 | $43.09 | $42.84 | 3,743,475 |
| 2023-01-03 | $42.08 | $42.66 | $41.54 | $42.15 | $41.91 | 4,494,932 |
| 2022-12-30 | $41.24 | $41.49 | $40.98 | $41.47 | $41.47 | 4,430,386 |
| 2022-12-29 | $40.27 | $41.92 | $40.07 | $41.82 | $41.82 | 6,385,433 |
| 2022-12-28 | $40.06 | $40.40 | $39.76 | $39.92 | $39.92 | 3,551,051 |
| 2022-12-27 | $40.11 | $40.37 | $39.70 | $40.08 | $40.08 | 3,953,697 |
| 2022-12-23 | $39.86 | $40.33 | $39.53 | $40.17 | $40.17 | 2,421,287 |
| 2022-12-22 | $40.63 | $40.72 | $39.48 | $40.12 | $40.12 | 3,930,531 |
| 2022-12-21 | $41.27 | $41.50 | $41.01 | $41.28 | $41.28 | 4,049,958 |
| 2022-12-20 | $41.44 | $41.47 | $40.65 | $40.97 | $40.97 | 4,273,276 |
| 2022-12-19 | $41.08 | $41.41 | $40.64 | $41.34 | $41.34 | 7,817,418 |
| 2022-12-16 | $42.04 | $42.15 | $40.62 | $41.00 | $41.00 | 14,561,106 |
| 2022-12-15 | $43.06 | $43.15 | $42.01 | $42.29 | $42.29 | 5,168,379 |
| 2022-12-14 | $43.61 | $44.29 | $42.90 | $43.75 | $43.75 | 5,659,416 |
| 2022-12-13 | $45.36 | $45.86 | $43.32 | $43.72 | $43.72 | 5,656,626 |
| 2022-12-12 | $43.70 | $43.73 | $43.09 | $43.72 | $43.72 | 4,238,077 |
| 2022-12-09 | $43.53 | $44.05 | $43.31 | $43.64 | $43.64 | 4,083,018 |
| 2022-12-08 | $43.50 | $44.16 | $43.26 | $43.88 | $43.88 | 3,854,982 |
| 2022-12-07 | $43.10 | $43.92 | $42.96 | $43.16 | $43.16 | 5,533,242 |
| 2022-12-06 | $43.73 | $43.82 | $42.74 | $43.35 | $43.35 | 8,691,525 |
| 2022-12-05 | $44.85 | $44.92 | $43.82 | $43.94 | $43.94 | 4,641,211 |
| 2022-12-02 | $44.81 | $45.45 | $44.38 | $45.20 | $45.20 | 4,338,004 |
| 2022-12-01 | $45.36 | $46.09 | $45.05 | $45.16 | $45.16 | 4,785,560 |
| 2022-11-30 | $43.84 | $45.63 | $43.53 | $45.44 | $45.44 | 8,882,349 |
| 2022-11-29 | $44.60 | $44.66 | $43.62 | $43.77 | $43.56 | 4,421,407 |
| 2022-11-28 | $45.00 | $45.39 | $44.25 | $44.33 | $44.12 | 5,878,383 |
| 2022-11-25 | $44.67 | $45.21 | $44.56 | $45.04 | $45.04 | 2,329,792 |
| 2022-11-23 | $45.35 | $45.78 | $45.11 | $45.23 | $45.23 | 4,981,667 |
| 2022-11-22 | $44.88 | $45.16 | $44.41 | $45.13 | $45.13 | 3,804,249 |
| 2022-11-21 | $45.36 | $45.60 | $44.54 | $44.73 | $44.73 | 4,096,076 |
| 2022-11-18 | $46.12 | $46.15 | $45.25 | $45.68 | $45.68 | 3,752,629 |
| 2022-11-17 | $44.66 | $45.65 | $44.57 | $45.47 | $45.47 | 3,622,399 |
| 2022-11-16 | $46.28 | $46.46 | $45.31 | $45.49 | $45.49 | 5,263,536 |
| 2022-11-15 | $47.07 | $47.13 | $46.03 | $47.02 | $47.02 | 5,466,785 |
| 2022-11-14 | $46.34 | $46.89 | $45.85 | $45.91 | $45.91 | 6,188,147 |
| 2022-11-11 | $45.00 | $46.99 | $44.74 | $46.51 | $46.51 | 7,298,886 |
| 2022-11-10 | $42.49 | $44.80 | $42.26 | $44.66 | $44.66 | 9,206,002 |
| 2022-11-09 | $41.35 | $41.46 | $40.49 | $40.57 | $40.57 | 5,208,101 |
| 2022-11-08 | $40.58 | $42.24 | $40.22 | $41.60 | $41.60 | 7,889,235 |
| 2022-11-07 | $40.37 | $40.66 | $39.37 | $40.58 | $40.58 | 5,258,348 |
| 2022-11-04 | $39.47 | $40.78 | $39.03 | $40.07 | $40.07 | 7,329,916 |
| 2022-11-03 | $39.91 | $40.93 | $38.41 | $38.82 | $38.82 | 14,052,689 |
| 2022-11-02 | $39.92 | $40.00 | $38.01 | $38.06 | $38.06 | 8,540,514 |
| 2022-11-01 | $40.52 | $40.84 | $39.30 | $39.81 | $39.81 | 4,960,340 |
| 2022-10-31 | $40.35 | $40.61 | $39.42 | $39.84 | $39.84 | 6,860,695 |
| 2022-10-28 | $38.80 | $40.41 | $38.48 | $40.32 | $40.32 | 7,750,528 |
| 2022-10-27 | $39.70 | $40.63 | $39.62 | $39.85 | $39.85 | 6,130,417 |
| 2022-10-26 | $38.99 | $40.56 | $38.92 | $39.57 | $39.57 | 5,853,467 |
| 2022-10-25 | $38.61 | $39.12 | $38.14 | $38.97 | $38.97 | 6,544,224 |
| 2022-10-24 | $38.41 | $38.82 | $37.60 | $38.68 | $38.68 | 5,899,060 |
| 2022-10-21 | $37.41 | $38.45 | $37.08 | $38.41 | $38.41 | 4,449,415 |
| 2022-10-20 | $37.70 | $38.66 | $37.48 | $37.62 | $37.62 | 5,105,248 |
| 2022-10-19 | $38.28 | $38.64 | $37.28 | $37.81 | $37.81 | 5,097,746 |
| 2022-10-18 | $38.99 | $39.32 | $38.16 | $38.50 | $38.50 | 5,326,501 |
| 2022-10-17 | $38.01 | $38.45 | $37.79 | $37.85 | $37.85 | 5,976,091 |
| 2022-10-14 | $38.30 | $38.46 | $37.01 | $37.08 | $37.08 | 5,716,910 |
| 2022-10-13 | $36.21 | $38.34 | $35.92 | $37.96 | $37.96 | 7,866,691 |
| 2022-10-12 | $36.99 | $37.25 | $36.61 | $37.13 | $37.13 | 6,324,305 |
| 2022-10-11 | $37.21 | $37.80 | $36.62 | $36.95 | $36.95 | 5,840,695 |
| 2022-10-10 | $37.91 | $38.09 | $37.29 | $37.56 | $37.56 | 5,192,146 |
| 2022-10-07 | $38.51 | $38.58 | $37.42 | $37.55 | $37.55 | 6,731,561 |
| 2022-10-06 | $38.95 | $39.63 | $38.84 | $38.89 | $38.89 | 6,471,815 |
| 2022-10-05 | $38.25 | $39.49 | $38.18 | $39.12 | $39.12 | 7,290,530 |
| 2022-10-04 | $38.11 | $39.18 | $38.09 | $38.67 | $38.67 | 8,189,850 |
| 2022-10-03 | $36.94 | $37.62 | $36.18 | $37.22 | $37.22 | 8,930,322 |
| 2022-09-30 | $37.41 | $37.96 | $36.76 | $36.81 | $36.81 | 5,953,263 |
| 2022-09-29 | $37.96 | $38.06 | $37.28 | $37.69 | $37.69 | 4,211,758 |
| 2022-09-28 | $37.60 | $38.82 | $37.55 | $38.61 | $38.61 | 4,452,792 |
| 2022-09-27 | $38.52 | $38.59 | $37.27 | $37.57 | $37.57 | 5,297,995 |
| 2022-09-26 | $38.16 | $39.11 | $38.10 | $38.13 | $38.13 | 5,571,660 |
| 2022-09-23 | $38.03 | $38.22 | $37.50 | $38.19 | $38.19 | 5,161,244 |
| 2022-09-22 | $38.86 | $38.93 | $38.01 | $38.30 | $38.30 | 5,486,617 |
| 2022-09-21 | $40.04 | $40.31 | $38.80 | $38.93 | $38.93 | 6,350,487 |
| 2022-09-20 | $41.04 | $41.04 | $39.71 | $39.90 | $39.90 | 7,587,895 |
| 2022-09-19 | $41.77 | $41.87 | $41.08 | $41.35 | $41.35 | 6,713,063 |
| 2022-09-16 | $41.85 | $42.14 | $41.14 | $42.00 | $42.00 | 9,313,680 |
| 2022-09-15 | $42.49 | $43.83 | $42.43 | $42.66 | $42.66 | 6,821,688 |
| 2022-09-14 | $42.89 | $42.92 | $41.88 | $42.57 | $42.57 | 7,176,184 |
| 2022-09-13 | $44.15 | $44.39 | $42.61 | $42.79 | $42.79 | 6,326,522 |
| 2022-09-12 | $45.37 | $45.85 | $45.11 | $45.52 | $45.52 | 4,737,582 |
| 2022-09-09 | $44.38 | $45.16 | $44.27 | $45.10 | $45.10 | 4,264,810 |
| 2022-09-08 | $44.36 | $44.52 | $43.56 | $44.25 | $44.25 | 5,945,798 |
| 2022-09-07 | $43.15 | $44.87 | $43.09 | $44.66 | $44.66 | 4,814,704 |
| 2022-09-06 | $44.22 | $44.29 | $42.93 | $43.04 | $43.04 | 6,216,063 |
| 2022-09-02 | $45.19 | $45.46 | $43.83 | $44.11 | $44.11 | 4,203,055 |
| 2022-09-01 | $43.99 | $44.80 | $43.63 | $44.77 | $44.77 | 4,660,490 |
| 2022-08-31 | $44.69 | $44.81 | $43.91 | $44.13 | $44.13 | 7,289,294 |
| 2022-08-30 | $44.87 | $45.06 | $44.08 | $44.45 | $44.23 | 4,275,050 |
| 2022-08-29 | $44.26 | $44.85 | $43.90 | $44.46 | $44.24 | 4,538,141 |
| 2022-08-26 | $47.03 | $47.21 | $44.51 | $44.53 | $44.31 | 3,978,253 |
| 2022-08-25 | $45.73 | $46.62 | $45.56 | $46.59 | $46.36 | 3,227,778 |
| 2022-08-24 | $45.23 | $46.26 | $45.17 | $45.53 | $45.30 | 4,212,160 |
| 2022-08-23 | $45.32 | $46.36 | $45.16 | $45.43 | $45.20 | 4,307,267 |
| 2022-08-22 | $46.70 | $46.70 | $45.33 | $45.39 | $45.16 | 4,322,513 |
| 2022-08-19 | $47.85 | $48.08 | $46.55 | $47.07 | $46.84 | 4,377,615 |
| 2022-08-18 | $48.39 | $48.72 | $47.82 | $48.54 | $48.30 | 3,534,130 |
| 2022-08-17 | $48.89 | $49.03 | $48.24 | $48.57 | $48.33 | 3,832,350 |
| 2022-08-16 | $48.69 | $50.17 | $48.58 | $49.50 | $49.25 | 5,314,636 |
| 2022-08-15 | $49.17 | $49.24 | $48.20 | $48.68 | $48.44 | 3,710,100 |
| 2022-08-12 | $48.95 | $49.48 | $48.68 | $49.44 | $49.19 | 2,885,801 |
| 2022-08-11 | $48.87 | $49.52 | $48.13 | $48.57 | $48.33 | 4,582,022 |
| 2022-08-10 | $48.86 | $49.29 | $48.47 | $48.50 | $48.26 | 4,848,370 |
| 2022-08-09 | $47.57 | $48.02 | $47.02 | $48.00 | $47.76 | 6,075,128 |
| 2022-08-08 | $47.63 | $49.00 | $47.20 | $47.61 | $47.37 | 4,786,588 |
| 2022-08-05 | $47.33 | $47.66 | $46.69 | $47.28 | $47.05 | 5,487,413 |
| 2022-08-04 | $50.10 | $50.19 | $46.66 | $47.87 | $47.63 | 10,604,504 |
| 2022-08-03 | $49.00 | $50.82 | $49.00 | $50.48 | $50.23 | 8,749,827 |
| 2022-08-02 | $48.69 | $48.84 | $47.75 | $48.43 | $48.19 | 5,250,724 |
| 2022-08-01 | $47.85 | $49.34 | $47.65 | $48.94 | $48.70 | 4,805,884 |
| 2022-07-29 | $49.13 | $49.73 | $48.38 | $48.63 | $48.39 | 7,241,429 |
| 2022-07-28 | $47.37 | $48.24 | $46.48 | $48.21 | $47.97 | 4,914,748 |
| 2022-07-27 | $45.95 | $47.52 | $45.83 | $47.18 | $46.95 | 4,122,996 |
| 2022-07-26 | $45.39 | $45.79 | $45.25 | $45.66 | $45.43 | 3,834,191 |
| 2022-07-25 | $46.68 | $47.04 | $46.14 | $46.56 | $46.33 | 4,042,604 |
| 2022-07-22 | $46.59 | $47.37 | $46.36 | $46.68 | $46.45 | 4,908,423 |
| 2022-07-21 | $46.08 | $46.67 | $45.85 | $46.65 | $46.42 | 2,964,100 |
| 2022-07-20 | $45.59 | $46.47 | $45.42 | $46.19 | $45.96 | 4,066,096 |
| 2022-07-19 | $43.89 | $45.49 | $43.89 | $45.38 | $45.15 | 4,290,579 |
| 2022-07-18 | $43.98 | $44.73 | $43.35 | $43.59 | $43.37 | 4,544,272 |
| 2022-07-15 | $42.99 | $43.96 | $42.85 | $43.61 | $43.39 | 6,407,268 |
| 2022-07-14 | $42.20 | $42.36 | $41.22 | $42.03 | $41.82 | 3,624,764 |
| 2022-07-13 | $42.20 | $43.15 | $41.94 | $42.49 | $42.28 | 4,439,945 |
| 2022-07-12 | $43.06 | $43.95 | $42.87 | $43.20 | $42.99 | 4,750,962 |
| 2022-07-11 | $43.02 | $43.16 | $42.39 | $42.83 | $42.62 | 5,986,844 |
| 2022-07-08 | $43.40 | $43.83 | $42.75 | $43.14 | $42.93 | 3,716,315 |
| 2022-07-07 | $43.72 | $44.07 | $43.19 | $43.82 | $43.60 | 6,216,125 |
| 2022-07-06 | $44.40 | $44.96 | $43.56 | $43.72 | $43.50 | 6,444,067 |
| 2022-07-05 | $42.26 | $43.96 | $41.89 | $43.93 | $43.71 | 6,413,936 |
| 2022-07-01 | $41.94 | $43.04 | $41.76 | $42.89 | $42.68 | 4,950,892 |
| 2022-06-30 | $42.42 | $42.42 | $41.02 | $41.67 | $41.46 | 6,571,892 |
| 2022-06-29 | $42.58 | $43.03 | $42.30 | $42.67 | $42.46 | 3,517,080 |
| 2022-06-28 | $43.40 | $44.48 | $42.60 | $42.65 | $42.44 | 5,435,648 |
| 2022-06-27 | $45.87 | $45.94 | $44.22 | $44.38 | $44.16 | 4,703,394 |
| 2022-06-24 | $43.35 | $45.78 | $43.22 | $45.67 | $45.44 | 20,444,440 |
| 2022-06-23 | $42.17 | $43.11 | $42.05 | $42.97 | $42.76 | 5,244,758 |
| 2022-06-22 | $41.88 | $43.66 | $41.83 | $43.13 | $42.92 | 7,343,146 |
| 2022-06-21 | $42.70 | $43.47 | $42.20 | $42.29 | $42.08 | 7,628,456 |
| 2022-06-17 | $41.51 | $42.57 | $41.43 | $42.21 | $42.00 | 21,193,829 |
| 2022-06-16 | $42.29 | $42.50 | $40.52 | $41.08 | $40.88 | 9,955,065 |
| 2022-06-15 | $42.97 | $44.05 | $42.58 | $43.51 | $43.29 | 8,232,220 |
| 2022-06-14 | $43.20 | $43.59 | $42.21 | $42.58 | $42.37 | 5,288,483 |
| 2022-06-13 | $43.01 | $43.97 | $42.67 | $42.93 | $42.72 | 9,224,549 |
| 2022-06-10 | $44.35 | $45.58 | $44.28 | $44.28 | $44.06 | 8,764,946 |
| 2022-06-09 | $47.20 | $47.44 | $46.43 | $46.69 | $46.46 | 5,139,157 |
| 2022-06-08 | $47.82 | $48.14 | $47.30 | $47.68 | $47.44 | 4,401,853 |
| 2022-06-07 | $46.90 | $47.67 | $46.68 | $47.51 | $47.27 | 5,114,407 |
| 2022-06-06 | $47.99 | $48.76 | $47.47 | $47.67 | $47.43 | 5,350,174 |
| 2022-06-03 | $47.32 | $47.55 | $46.79 | $47.09 | $46.86 | 6,122,196 |
| 2022-06-02 | $46.86 | $47.78 | $46.45 | $47.77 | $47.53 | 5,287,932 |
| 2022-06-01 | $49.08 | $49.08 | $46.81 | $46.97 | $46.74 | 7,174,865 |
| 2022-05-31 | $48.44 | $49.30 | $47.32 | $48.67 | $48.43 | 17,674,855 |
| 2022-05-27 | $47.22 | $48.83 | $47.05 | $48.82 | $48.36 | 8,695,422 |
| 2022-05-26 | $45.68 | $46.81 | $45.49 | $46.47 | $46.03 | 6,299,006 |
| 2022-05-25 | $43.87 | $45.13 | $43.87 | $44.81 | $44.39 | 7,522,276 |
| 2022-05-24 | $44.40 | $45.63 | $43.62 | $44.18 | $43.76 | 8,315,143 |
| 2022-05-23 | $44.74 | $45.35 | $44.00 | $45.19 | $44.76 | 6,122,485 |
| 2022-05-20 | $44.96 | $45.32 | $43.28 | $44.31 | $43.89 | 7,445,787 |
| 2022-05-19 | $44.62 | $45.33 | $44.02 | $44.62 | $44.20 | 7,668,662 |
| 2022-05-18 | $46.10 | $46.78 | $44.65 | $44.94 | $44.52 | 5,883,294 |
| 2022-05-17 | $45.64 | $47.12 | $45.40 | $46.92 | $46.48 | 5,704,516 |
| 2022-05-16 | $46.49 | $46.49 | $44.91 | $45.09 | $44.66 | 6,940,770 |
| 2022-05-13 | $46.46 | $46.76 | $45.72 | $46.65 | $46.21 | 6,455,232 |
| 2022-05-12 | $45.98 | $47.82 | $45.19 | $46.16 | $45.72 | 8,920,426 |
| 2022-05-11 | $48.31 | $48.95 | $46.47 | $46.58 | $46.14 | 7,085,335 |
| 2022-05-10 | $49.97 | $50.89 | $48.38 | $48.59 | $48.13 | 7,614,938 |
| 2022-05-09 | $48.08 | $50.92 | $47.67 | $49.26 | $48.80 | 12,832,114 |
| 2022-05-06 | $48.00 | $49.64 | $47.03 | $48.81 | $48.35 | 11,281,345 |
| 2022-05-05 | $51.21 | $51.82 | $47.29 | $48.04 | $47.59 | 19,285,112 |
| 2022-05-04 | $53.48 | $54.49 | $52.32 | $54.42 | $53.91 | 8,974,289 |
| 2022-05-03 | $53.28 | $54.25 | $53.02 | $53.46 | $52.96 | 8,059,031 |
| 2022-05-02 | $51.97 | $53.22 | $51.46 | $53.15 | $52.65 | 6,139,833 |
| 2022-04-29 | $51.52 | $53.98 | $51.52 | $51.92 | $51.43 | 8,341,284 |
| 2022-04-28 | $52.47 | $54.05 | $52.15 | $53.77 | $53.26 | 6,008,451 |
| 2022-04-27 | $52.99 | $53.89 | $52.00 | $52.06 | $51.57 | 4,905,781 |
| 2022-04-26 | $53.59 | $53.96 | $52.48 | $53.10 | $52.60 | 4,948,485 |
| 2022-04-25 | $52.93 | $53.88 | $52.71 | $53.63 | $53.12 | 5,503,611 |
| 2022-04-22 | $54.60 | $54.83 | $53.08 | $53.17 | $52.67 | 4,914,849 |
| 2022-04-21 | $55.23 | $55.86 | $54.55 | $54.77 | $54.25 | 4,408,847 |
| 2022-04-20 | $55.32 | $55.36 | $54.76 | $54.86 | $54.34 | 4,936,975 |
| 2022-04-19 | $54.16 | $55.22 | $54.16 | $55.17 | $54.65 | 4,698,343 |
| 2022-04-18 | $53.83 | $54.75 | $53.67 | $54.56 | $54.05 | 4,115,398 |
| 2022-04-14 | $55.20 | $55.47 | $53.98 | $54.15 | $53.64 | 4,452,169 |
| 2022-04-13 | $54.09 | $55.47 | $53.96 | $55.12 | $54.60 | 3,787,060 |
| 2022-04-12 | $55.33 | $55.78 | $54.12 | $54.24 | $53.73 | 3,987,493 |
| 2022-04-11 | $54.36 | $56.23 | $54.36 | $54.89 | $54.37 | 4,101,940 |
| 2022-04-08 | $54.50 | $55.44 | $54.12 | $55.03 | $54.51 | 3,747,483 |
| 2022-04-07 | $53.88 | $54.84 | $53.50 | $54.38 | $53.87 | 4,998,803 |
| 2022-04-06 | $55.83 | $56.15 | $53.48 | $54.12 | $53.61 | 6,359,587 |
| 2022-04-05 | $56.68 | $57.73 | $55.98 | $56.40 | $55.87 | 4,983,598 |
| 2022-04-04 | $58.08 | $58.37 | $56.49 | $56.73 | $56.19 | 6,653,880 |
| 2022-04-01 | $57.87 | $58.33 | $57.30 | $57.71 | $57.17 | 4,950,113 |
| 2022-03-31 | $59.16 | $59.16 | $57.24 | $57.26 | $56.72 | 9,380,744 |
| 2022-03-30 | $59.73 | $60.34 | $59.12 | $59.36 | $58.80 | 5,942,950 |
| 2022-03-29 | $59.38 | $60.39 | $59.38 | $60.21 | $59.64 | 5,341,186 |
| 2022-03-28 | $57.42 | $58.84 | $56.93 | $58.78 | $58.23 | 7,156,428 |
| 2022-03-25 | $57.38 | $58.05 | $56.95 | $57.42 | $56.88 | 6,240,324 |
| 2022-03-24 | $55.74 | $57.39 | $55.54 | $57.23 | $56.69 | 6,893,128 |
| 2022-03-23 | $55.42 | $56.06 | $54.65 | $55.60 | $55.08 | 5,329,020 |
| 2022-03-22 | $54.98 | $56.26 | $54.95 | $55.75 | $55.22 | 7,120,114 |
| 2022-03-21 | $55.58 | $56.25 | $54.88 | $55.32 | $54.80 | 5,909,873 |
| 2022-03-18 | $55.10 | $56.67 | $55.10 | $56.02 | $55.49 | 10,537,864 |
| 2022-03-17 | $54.28 | $55.86 | $54.06 | $55.67 | $55.14 | 5,974,100 |
| 2022-03-16 | $53.79 | $54.90 | $53.08 | $54.77 | $54.25 | 7,561,530 |
| 2022-03-15 | $52.51 | $54.56 | $52.22 | $53.94 | $53.43 | 8,927,371 |
| 2022-03-14 | $50.20 | $53.25 | $50.01 | $52.09 | $51.60 | 9,205,630 |
| 2022-03-11 | $52.90 | $52.90 | $50.00 | $50.06 | $49.59 | 9,217,656 |
| 2022-03-10 | $53.02 | $55.48 | $51.28 | $52.36 | $51.87 | 18,926,205 |
| 2022-03-09 | $53.93 | $53.93 | $52.60 | $53.06 | $52.56 | 10,250,423 |
| 2022-03-08 | $54.94 | $55.93 | $53.25 | $53.31 | $52.59 | 9,548,989 |
| 2022-03-07 | $55.50 | $56.46 | $54.74 | $54.85 | $54.11 | 9,961,662 |
| 2022-03-04 | $54.29 | $56.44 | $54.09 | $55.66 | $54.91 | 8,300,801 |
| 2022-03-03 | $55.64 | $55.64 | $53.46 | $54.42 | $53.68 | 6,139,199 |
| 2022-03-02 | $54.35 | $55.45 | $53.68 | $55.09 | $54.34 | 8,496,734 |
| 2022-03-01 | $54.56 | $55.05 | $53.94 | $54.35 | $53.61 | 9,298,975 |
| 2022-02-28 | $54.32 | $54.99 | $53.41 | $54.59 | $53.85 | 9,281,347 |
| 2022-02-25 | $55.37 | $55.57 | $53.38 | $54.60 | $53.86 | 8,340,183 |
| 2022-02-24 | $50.23 | $55.64 | $49.53 | $55.44 | $54.69 | 24,110,823 |
| 2022-02-23 | $55.53 | $55.89 | $54.47 | $54.59 | $53.85 | 11,482,477 |
| 2022-02-22 | $55.12 | $56.75 | $54.89 | $55.15 | $54.40 | 6,893,270 |
| 2022-02-18 | $55.36 | $55.89 | $54.27 | $55.46 | $54.71 | 7,219,816 |
| 2022-02-17 | $57.48 | $57.70 | $55.53 | $55.76 | $55.01 | 5,659,313 |
| 2022-02-16 | $59.69 | $59.75 | $57.26 | $57.65 | $56.87 | 5,201,794 |
| 2022-02-15 | $58.96 | $59.99 | $58.63 | $59.93 | $59.12 | 3,803,826 |
| 2022-02-14 | $58.53 | $58.64 | $57.68 | $58.18 | $57.39 | 5,714,564 |
| 2022-02-11 | $59.31 | $59.94 | $58.05 | $58.38 | $57.59 | 5,897,311 |
| 2022-02-10 | $59.49 | $60.03 | $58.48 | $58.81 | $58.01 | 3,976,438 |
| 2022-02-09 | $60.37 | $60.66 | $59.70 | $60.61 | $59.79 | 3,448,799 |
| 2022-02-08 | $58.44 | $59.91 | $58.44 | $59.73 | $58.92 | 3,770,723 |
| 2022-02-07 | $59.18 | $59.73 | $58.54 | $58.70 | $57.91 | 5,718,351 |
| 2022-02-04 | $57.34 | $60.27 | $57.25 | $59.29 | $58.49 | 10,587,066 |
| 2022-02-03 | $58.00 | $58.09 | $56.93 | $57.19 | $56.42 | 6,287,353 |
| 2022-02-02 | $60.47 | $60.59 | $57.42 | $58.54 | $57.75 | 8,826,229 |
| 2022-02-01 | $59.91 | $60.62 | $59.57 | $60.48 | $59.66 | 4,080,626 |
| 2022-01-31 | $57.73 | $60.39 | $57.66 | $60.07 | $59.26 | 9,059,308 |
| 2022-01-28 | $56.74 | $57.60 | $55.91 | $57.54 | $56.76 | 5,027,345 |
| 2022-01-27 | $58.04 | $58.71 | $56.40 | $56.70 | $55.93 | 4,948,479 |
| 2022-01-26 | $58.57 | $59.49 | $57.20 | $57.71 | $56.93 | 7,599,830 |
| 2022-01-25 | $58.44 | $58.57 | $56.92 | $58.18 | $57.39 | 7,635,930 |
| 2022-01-24 | $58.97 | $59.72 | $56.88 | $59.66 | $58.85 | 9,319,493 |
| 2022-01-21 | $60.92 | $61.34 | $59.37 | $59.54 | $58.73 | 7,742,161 |
| 2022-01-20 | $62.85 | $63.68 | $60.67 | $60.71 | $59.89 | 5,352,535 |
| 2022-01-19 | $61.96 | $62.84 | $61.92 | $62.29 | $61.45 | 6,194,478 |
| 2022-01-18 | $62.80 | $62.80 | $61.53 | $61.61 | $60.78 | 7,142,367 |
| 2022-01-14 | $63.17 | $63.84 | $62.64 | $63.45 | $62.59 | 6,192,221 |
| 2022-01-13 | $64.74 | $65.24 | $63.17 | $63.28 | $62.42 | 4,416,900 |
| 2022-01-12 | $66.87 | $66.99 | $63.85 | $64.32 | $63.45 | 5,426,022 |
| 2022-01-11 | $64.58 | $66.52 | $64.07 | $66.43 | $65.53 | 3,810,924 |
| 2022-01-10 | $65.72 | $66.33 | $63.72 | $64.57 | $63.70 | 6,684,049 |
| 2022-01-07 | $66.73 | $67.33 | $66.28 | $66.32 | $65.42 | 5,000,956 |
| 2022-01-06 | $64.14 | $67.49 | $64.08 | $66.81 | $65.91 | 8,218,382 |
| 2022-01-05 | $64.87 | $66.27 | $64.46 | $64.49 | $63.62 | 7,440,725 |
| 2022-01-04 | $67.17 | $67.42 | $64.44 | $65.14 | $64.26 | 7,527,336 |
| 2022-01-03 | $66.45 | $67.12 | $65.66 | $66.80 | $65.90 | 6,685,654 |
| 2021-12-31 | $66.74 | $66.92 | $65.73 | $66.50 | $65.60 | 5,244,949 |
| 2021-12-30 | $66.28 | $67.65 | $66.24 | $66.78 | $65.88 | 3,673,553 |
| 2021-12-29 | $65.93 | $66.75 | $65.60 | $66.46 | $65.56 | 3,654,604 |
| 2021-12-28 | $65.82 | $66.72 | $65.47 | $66.08 | $65.19 | 5,534,908 |
| 2021-12-27 | $65.21 | $65.85 | $64.97 | $65.66 | $64.77 | 6,050,452 |
| 2021-12-23 | $64.00 | $65.44 | $63.67 | $64.89 | $64.01 | 6,045,397 |
| 2021-12-22 | $63.75 | $64.65 | $63.34 | $63.94 | $63.08 | 5,835,919 |
| 2021-12-21 | $64.21 | $64.55 | $63.30 | $63.71 | $62.85 | 9,835,736 |
| 2021-12-20 | $62.91 | $65.16 | $62.82 | $63.79 | $62.93 | 8,123,718 |
| 2021-12-17 | $63.65 | $65.15 | $62.97 | $64.03 | $63.16 | 19,372,675 |
| 2021-12-16 | $65.78 | $66.13 | $63.95 | $64.04 | $63.17 | 8,521,352 |
| 2021-12-15 | $65.32 | $65.76 | $64.25 | $65.61 | $64.72 | 10,196,356 |
| 2021-12-14 | $66.25 | $66.46 | $65.27 | $65.85 | $64.96 | 9,297,812 |
| 2021-12-13 | $66.47 | $67.44 | $66.22 | $66.69 | $65.79 | 6,043,699 |
| 2021-12-10 | $66.81 | $67.15 | $65.94 | $66.89 | $65.99 | 7,593,727 |
| 2021-12-09 | $66.99 | $67.69 | $66.55 | $66.60 | $65.70 | 4,523,754 |
| 2021-12-08 | $67.33 | $67.71 | $66.28 | $67.16 | $66.25 | 6,751,941 |
| 2021-12-07 | $66.72 | $67.65 | $66.53 | $67.23 | $66.32 | 6,224,509 |
| 2021-12-06 | $67.13 | $67.14 | $65.54 | $66.07 | $65.18 | 6,413,139 |
| 2021-12-03 | $67.78 | $68.54 | $66.31 | $67.05 | $66.14 | 10,336,625 |
| 2021-12-02 | $67.17 | $67.95 | $66.28 | $67.48 | $66.57 | 8,384,881 |
| 2021-12-01 | $68.64 | $68.65 | $66.74 | $66.81 | $65.91 | 11,859,717 |
| 2021-11-30 | $70.33 | $70.73 | $66.89 | $67.46 | $66.55 | 21,869,079 |
| 2021-11-29 | $72.54 | $72.66 | $69.53 | $70.55 | $69.41 | 7,789,499 |
| 2021-11-26 | $72.97 | $73.60 | $72.10 | $72.47 | $71.30 | 4,121,923 |
| 2021-11-24 | $71.35 | $72.88 | $70.91 | $72.66 | $71.49 | 4,675,212 |
| 2021-11-23 | $73.21 | $73.38 | $71.04 | $71.65 | $70.49 | 10,521,545 |
| 2021-11-22 | $74.43 | $75.19 | $73.54 | $73.57 | $72.38 | 4,577,106 |
| 2021-11-19 | $74.90 | $76.41 | $74.48 | $74.63 | $73.42 | 5,573,805 |
| 2021-11-18 | $73.50 | $75.05 | $73.46 | $74.72 | $73.51 | 9,834,289 |
| 2021-11-17 | $75.80 | $75.92 | $72.99 | $73.38 | $72.19 | 6,393,343 |
| 2021-11-16 | $74.30 | $76.58 | $74.19 | $75.89 | $74.66 | 6,200,423 |
| 2021-11-15 | $74.47 | $76.24 | $74.00 | $74.21 | $73.01 | 5,079,476 |
| 2021-11-12 | $73.46 | $74.13 | $72.53 | $73.91 | $72.72 | 3,778,118 |
| 2021-11-11 | $74.03 | $74.95 | $73.29 | $73.30 | $72.12 | 4,201,145 |
| 2021-11-10 | $73.87 | $74.72 | $72.94 | $73.23 | $72.05 | 6,126,591 |
| 2021-11-09 | $74.10 | $75.47 | $73.78 | $73.96 | $72.77 | 8,297,701 |
| 2021-11-08 | $75.79 | $76.53 | $73.50 | $73.76 | $72.57 | 8,320,488 |
| 2021-11-05 | $76.65 | $76.94 | $75.53 | $75.57 | $74.35 | 4,692,850 |
| 2021-11-04 | $75.66 | $77.00 | $74.95 | $76.28 | $75.05 | 5,958,196 |
| 2021-11-03 | $74.69 | $76.13 | $73.86 | $75.45 | $74.23 | 9,462,680 |
| 2021-11-02 | $75.63 | $76.38 | $74.47 | $74.90 | $73.69 | 6,992,244 |
| 2021-11-01 | $76.47 | $77.61 | $75.55 | $76.30 | $75.07 | 7,872,471 |
| 2021-10-29 | $72.07 | $76.98 | $72.07 | $76.72 | $75.48 | 16,714,321 |
| 2021-10-28 | $74.03 | $74.48 | $70.55 | $72.41 | $71.24 | 17,831,751 |
| 2021-10-27 | $78.25 | $78.50 | $77.29 | $77.66 | $76.41 | 7,896,527 |
| 2021-10-26 | $80.97 | $80.98 | $78.40 | $78.50 | $77.23 | 6,145,664 |
| 2021-10-25 | $80.59 | $81.06 | $79.90 | $80.57 | $79.27 | 6,299,553 |
| 2021-10-22 | $76.29 | $81.19 | $76.29 | $80.59 | $79.29 | 11,047,525 |
| 2021-10-21 | $75.58 | $76.27 | $75.06 | $76.21 | $74.98 | 3,615,466 |
| 2021-10-20 | $74.96 | $76.95 | $74.62 | $75.97 | $74.74 | 5,201,692 |
| 2021-10-19 | $74.41 | $75.38 | $74.38 | $74.72 | $73.51 | 3,425,809 |
| 2021-10-18 | $74.67 | $75.05 | $73.89 | $74.25 | $73.05 | 5,730,048 |
| 2021-10-15 | $75.24 | $75.42 | $74.64 | $74.90 | $73.69 | 4,358,548 |
| 2021-10-14 | $75.55 | $75.75 | $74.22 | $74.68 | $73.47 | 4,770,057 |
| 2021-10-13 | $74.97 | $75.33 | $74.24 | $74.90 | $73.69 | 2,929,525 |
| 2021-10-12 | $75.21 | $75.71 | $74.51 | $74.67 | $73.46 | 3,408,381 |
| 2021-10-11 | $74.69 | $74.90 | $74.20 | $74.50 | $73.30 | 2,817,859 |
| 2021-10-08 | $74.44 | $75.95 | $74.33 | $75.05 | $73.84 | 4,672,839 |
| 2021-10-07 | $72.97 | $75.17 | $72.85 | $74.17 | $72.97 | 7,309,180 |
| 2021-10-06 | $69.31 | $71.60 | $69.14 | $71.54 | $70.38 | 4,866,998 |
| 2021-10-05 | $68.88 | $70.63 | $68.67 | $69.97 | $68.84 | 3,932,747 |
| 2021-10-04 | $69.43 | $69.58 | $68.28 | $68.47 | $67.36 | 4,648,378 |
| 2021-10-01 | $69.70 | $70.36 | $69.02 | $69.91 | $68.78 | 4,069,134 |
| 2021-09-30 | $70.27 | $70.66 | $69.62 | $69.67 | $68.54 | 3,927,253 |
| 2021-09-29 | $71.52 | $71.83 | $69.73 | $69.97 | $68.84 | 5,621,521 |
| 2021-09-28 | $72.83 | $73.67 | $70.73 | $71.26 | $70.11 | 5,379,807 |
| 2021-09-27 | $72.73 | $73.81 | $72.41 | $73.67 | $72.48 | 4,268,685 |
| 2021-09-24 | $72.93 | $73.40 | $72.72 | $72.99 | $71.81 | 3,486,777 |
| 2021-09-23 | $73.49 | $74.41 | $73.18 | $73.51 | $72.32 | 4,128,848 |
| 2021-09-22 | $72.59 | $73.73 | $72.38 | $73.21 | $72.03 | 4,028,670 |
| 2021-09-21 | $73.41 | $74.03 | $72.07 | $72.12 | $70.96 | 5,375,285 |
| 2021-09-20 | $72.68 | $73.00 | $70.75 | $72.87 | $71.69 | 9,841,486 |
| 2021-09-17 | $74.89 | $75.10 | $73.73 | $74.11 | $72.91 | 8,874,889 |
| 2021-09-16 | $73.43 | $75.11 | $73.31 | $74.70 | $73.49 | 6,630,312 |
| 2021-09-15 | $71.96 | $74.99 | $71.86 | $73.99 | $72.79 | 10,771,096 |
| 2021-09-14 | $72.75 | $73.02 | $71.03 | $71.39 | $70.24 | 6,576,807 |
| 2021-09-13 | $72.96 | $73.13 | $71.87 | $72.67 | $71.50 | 5,768,636 |
| 2021-09-10 | $73.98 | $74.27 | $72.48 | $72.56 | $71.39 | 5,393,137 |
| 2021-09-09 | $73.83 | $74.09 | $72.94 | $73.00 | $71.82 | 5,164,427 |
| 2021-09-08 | $74.82 | $74.99 | $73.68 | $73.93 | $72.74 | 6,351,325 |
| 2021-09-07 | $76.41 | $76.46 | $74.65 | $74.71 | $73.50 | 6,041,310 |
| 2021-09-03 | $76.31 | $76.95 | $75.98 | $76.53 | $75.29 | 4,437,792 |
| 2021-09-02 | $76.31 | $77.23 | $76.12 | $76.49 | $75.25 | 5,031,017 |
| 2021-09-01 | $77.06 | $77.06 | $75.90 | $76.15 | $74.92 | 5,740,481 |
| 2021-08-31 | $77.49 | $77.72 | $76.57 | $76.74 | $75.50 | 6,806,261 |
| 2021-08-30 | $76.43 | $77.84 | $76.04 | $77.55 | $76.12 | 5,541,738 |
| 2021-08-27 | $75.30 | $76.58 | $75.19 | $76.41 | $75.00 | 5,093,508 |
| 2021-08-26 | $74.34 | $75.96 | $73.76 | $75.64 | $74.24 | 5,539,669 |
| 2021-08-25 | $72.85 | $74.49 | $72.71 | $74.16 | $72.79 | 5,052,561 |
| 2021-08-24 | $73.53 | $74.00 | $72.62 | $72.84 | $71.50 | 6,132,265 |
| 2021-08-23 | $73.41 | $73.47 | $71.78 | $73.20 | $71.85 | 5,044,717 |
| 2021-08-20 | $72.90 | $73.84 | $72.81 | $73.36 | $72.01 | 5,398,789 |
| 2021-08-19 | $72.36 | $73.55 | $72.06 | $72.83 | $71.49 | 5,607,281 |
| 2021-08-18 | $72.98 | $74.14 | $72.36 | $72.83 | $71.49 | 6,536,394 |
| 2021-08-17 | $74.04 | $74.74 | $72.66 | $72.84 | $71.50 | 9,422,840 |
| 2021-08-16 | $73.72 | $76.55 | $73.51 | $75.25 | $73.86 | 12,694,015 |
| 2021-08-13 | $68.64 | $74.15 | $68.59 | $74.02 | $72.65 | 17,836,875 |
| 2021-08-12 | $67.17 | $69.04 | $66.36 | $68.89 | $67.62 | 10,680,438 |
| 2021-08-11 | $67.22 | $68.22 | $66.95 | $68.02 | $66.76 | 10,104,412 |
| 2021-08-10 | $65.36 | $67.58 | $65.35 | $67.31 | $66.07 | 7,358,923 |
| 2021-08-09 | $65.74 | $66.32 | $65.07 | $65.35 | $64.14 | 7,186,357 |
| 2021-08-06 | $67.26 | $67.28 | $65.27 | $65.49 | $64.28 | 8,888,335 |
| 2021-08-05 | $67.70 | $67.88 | $65.58 | $67.28 | $66.04 | 9,926,204 |
| 2021-08-04 | $67.92 | $68.70 | $67.72 | $68.00 | $66.75 | 6,715,916 |
| 2021-08-03 | $68.75 | $68.78 | $67.64 | $68.01 | $66.75 | 5,997,944 |
| 2021-08-02 | $68.81 | $69.36 | $67.58 | $68.63 | $67.36 | 6,785,149 |
| 2021-07-30 | $72.06 | $72.07 | $68.08 | $68.21 | $66.95 | 11,995,258 |
| 2021-07-29 | $73.14 | $74.13 | $73.05 | $73.41 | $72.06 | 4,913,799 |
| 2021-07-28 | $72.58 | $73.57 | $72.22 | $72.89 | $71.54 | 5,141,052 |
| 2021-07-27 | $73.09 | $73.24 | $71.07 | $72.29 | $70.96 | 8,159,373 |
| 2021-07-26 | $72.89 | $73.97 | $72.89 | $73.26 | $71.91 | 7,653,900 |
| 2021-07-23 | $72.12 | $73.77 | $71.66 | $73.54 | $72.18 | 6,700,455 |
| 2021-07-22 | $69.85 | $72.10 | $69.61 | $72.06 | $70.73 | 8,802,193 |
| 2021-07-21 | $69.41 | $70.07 | $69.23 | $69.86 | $68.57 | 6,082,554 |
| 2021-07-20 | $68.70 | $69.61 | $68.58 | $69.57 | $68.29 | 6,223,929 |
| 2021-07-19 | $67.61 | $68.88 | $67.28 | $68.53 | $67.27 | 6,464,350 |
| 2021-07-16 | $68.41 | $68.80 | $68.14 | $68.18 | $66.92 | 4,279,106 |
| 2021-07-15 | $68.06 | $68.63 | $67.64 | $68.14 | $66.88 | 4,577,980 |
| 2021-07-14 | $69.67 | $70.31 | $67.96 | $68.03 | $66.77 | 6,484,165 |
| 2021-07-13 | $68.82 | $69.47 | $68.50 | $68.74 | $67.47 | 4,491,765 |
| 2021-07-12 | $69.82 | $70.25 | $68.85 | $68.97 | $67.70 | 5,629,012 |
| 2021-07-09 | $68.83 | $69.95 | $68.59 | $69.46 | $68.18 | 5,263,641 |
| 2021-07-08 | $68.66 | $69.29 | $68.38 | $68.65 | $67.38 | 5,581,827 |
| 2021-07-07 | $69.16 | $70.52 | $68.99 | $70.07 | $68.78 | 6,019,524 |
| 2021-07-06 | $70.15 | $70.15 | $68.89 | $69.02 | $67.75 | 6,112,146 |
| 2021-07-02 | $69.99 | $70.31 | $69.36 | $70.08 | $68.79 | 4,910,250 |
| 2021-07-01 | $70.21 | $70.77 | $69.03 | $69.80 | $68.51 | 8,519,809 |
| 2021-06-30 | $70.23 | $70.66 | $69.70 | $70.21 | $68.91 | 7,299,786 |
| 2021-06-29 | $69.00 | $70.64 | $68.85 | $70.49 | $69.19 | 6,512,970 |
| 2021-06-28 | $68.26 | $68.98 | $67.57 | $68.82 | $67.55 | 5,413,575 |
| 2021-06-25 | $66.75 | $68.19 | $66.75 | $67.90 | $66.65 | 8,999,367 |
| 2021-06-24 | $65.41 | $66.75 | $65.14 | $66.57 | $65.34 | 5,522,496 |
| 2021-06-23 | $65.02 | $65.93 | $64.89 | $65.30 | $64.09 | 4,462,058 |
| 2021-06-22 | $64.28 | $65.13 | $63.41 | $64.89 | $63.69 | 5,311,268 |
| 2021-06-21 | $63.38 | $64.97 | $63.36 | $64.40 | $63.21 | 6,483,904 |
| 2021-06-18 | $64.84 | $64.93 | $63.14 | $63.26 | $62.09 | 11,438,726 |
| 2021-06-17 | $65.67 | $66.30 | $65.25 | $65.33 | $64.12 | 6,398,546 |
| 2021-06-16 | $65.44 | $66.35 | $65.30 | $66.09 | $64.87 | 5,623,050 |
| 2021-06-15 | $66.00 | $66.35 | $65.47 | $65.96 | $64.74 | 5,011,353 |
| 2021-06-14 | $67.25 | $67.26 | $65.17 | $65.89 | $64.67 | 6,944,349 |
| 2021-06-11 | $66.90 | $67.42 | $66.83 | $67.13 | $65.89 | 5,849,463 |
| 2021-06-10 | $66.32 | $66.98 | $65.77 | $66.75 | $65.52 | 5,789,039 |
| 2021-06-09 | $66.23 | $66.35 | $65.40 | $65.96 | $64.74 | 6,124,375 |
| 2021-06-08 | $65.52 | $65.95 | $65.26 | $65.80 | $64.59 | 5,712,310 |
| 2021-06-07 | $65.31 | $65.73 | $64.79 | $65.45 | $64.24 | 6,123,599 |
| 2021-06-04 | $64.38 | $65.89 | $64.14 | $65.23 | $64.03 | 8,978,003 |
| 2021-06-03 | $62.98 | $64.27 | $62.59 | $64.07 | $62.89 | 7,219,237 |
| 2021-06-02 | $61.39 | $63.57 | $61.02 | $63.41 | $62.24 | 10,598,268 |
| 2021-06-01 | $61.52 | $62.09 | $60.73 | $61.37 | $60.24 | 5,640,861 |
| 2021-05-28 | $59.96 | $61.42 | $59.66 | $60.88 | $59.76 | 10,887,624 |
| 2021-05-27 | $61.20 | $62.12 | $59.32 | $59.51 | $58.24 | 19,669,724 |
| 2021-05-26 | $61.19 | $62.14 | $61.19 | $61.44 | $60.13 | 6,710,753 |
| 2021-05-25 | $61.24 | $61.84 | $60.86 | $61.30 | $59.99 | 6,069,940 |
| 2021-05-24 | $61.24 | $61.95 | $60.93 | $60.97 | $59.67 | 5,735,079 |
| 2021-05-21 | $59.81 | $61.38 | $59.72 | $61.02 | $59.72 | 11,192,185 |
| 2021-05-20 | $60.11 | $60.27 | $59.35 | $59.47 | $58.20 | 8,104,593 |
| 2021-05-19 | $60.40 | $60.40 | $59.07 | $59.79 | $58.51 | 8,050,272 |
| 2021-05-18 | $61.70 | $62.69 | $60.69 | $61.29 | $59.98 | 6,110,783 |
| 2021-05-17 | $60.81 | $61.80 | $60.54 | $61.69 | $60.37 | 6,892,456 |
| 2021-05-14 | $59.44 | $61.05 | $59.30 | $60.86 | $59.56 | 6,565,204 |
| 2021-05-13 | $58.59 | $59.37 | $58.06 | $58.74 | $57.49 | 6,389,379 |
| 2021-05-12 | $59.69 | $60.43 | $58.24 | $58.28 | $57.04 | 8,763,051 |
| 2021-05-11 | $60.04 | $60.99 | $59.14 | $60.43 | $59.14 | 11,344,451 |
| 2021-05-10 | $59.56 | $62.30 | $59.26 | $61.44 | $60.13 | 11,628,704 |
| 2021-05-07 | $59.10 | $60.01 | $58.40 | $59.78 | $58.50 | 10,347,461 |
| 2021-05-06 | $58.15 | $58.89 | $57.76 | $58.82 | $57.56 | 7,583,007 |
| 2021-05-05 | $57.40 | $58.88 | $57.39 | $58.24 | $57.00 | 7,002,822 |
| 2021-05-04 | $57.51 | $58.34 | $56.82 | $57.69 | $56.46 | 9,736,859 |
| 2021-05-03 | $56.17 | $58.85 | $56.12 | $58.15 | $56.91 | 12,472,619 |
| 2021-04-30 | $55.73 | $56.89 | $55.66 | $55.79 | $54.60 | 10,069,308 |
| 2021-04-29 | $57.29 | $57.34 | $54.95 | $56.07 | $54.87 | 31,081,972 |
| 2021-04-28 | $62.08 | $62.87 | $61.82 | $62.32 | $60.99 | 7,814,148 |
| 2021-04-27 | $61.72 | $62.31 | $61.38 | $61.70 | $60.38 | 5,577,552 |
| 2021-04-26 | $61.00 | $61.61 | $60.77 | $61.58 | $60.27 | 4,539,307 |
| 2021-04-23 | $60.88 | $61.17 | $60.44 | $60.91 | $59.61 | 5,073,020 |
| 2021-04-22 | $61.85 | $61.90 | $60.53 | $60.74 | $59.44 | 6,849,102 |
| 2021-04-21 | $61.44 | $61.87 | $60.88 | $61.78 | $60.46 | 5,091,865 |
| 2021-04-20 | $63.63 | $63.80 | $61.21 | $61.79 | $60.47 | 5,506,306 |
| 2021-04-19 | $64.63 | $65.11 | $63.60 | $63.79 | $62.43 | 5,285,783 |
| 2021-04-16 | $64.52 | $64.99 | $64.29 | $64.93 | $63.54 | 4,650,464 |
| 2021-04-15 | $63.33 | $64.54 | $63.03 | $64.36 | $62.99 | 4,677,553 |
| 2021-04-14 | $63.94 | $64.39 | $62.35 | $62.79 | $61.45 | 9,522,826 |
| 2021-04-13 | $63.02 | $64.08 | $62.92 | $63.82 | $62.46 | 5,264,929 |
| 2021-04-12 | $62.47 | $62.88 | $62.13 | $62.64 | $61.30 | 5,003,595 |
| 2021-04-09 | $62.08 | $62.60 | $61.85 | $62.47 | $61.14 | 3,801,019 |
| 2021-04-08 | $62.30 | $62.65 | $61.76 | $62.19 | $60.86 | 3,948,394 |
| 2021-04-07 | $62.69 | $62.69 | $61.43 | $61.76 | $60.44 | 5,848,300 |
| 2021-04-06 | $63.63 | $63.72 | $62.24 | $62.52 | $61.19 | 6,396,883 |
| 2021-04-05 | $63.35 | $63.98 | $62.55 | $63.69 | $62.33 | 6,672,791 |
| 2021-04-01 | $61.40 | $63.24 | $61.39 | $63.11 | $61.76 | 5,210,136 |
| 2021-03-31 | $60.84 | $62.67 | $60.75 | $61.24 | $59.93 | 8,516,830 |
| 2021-03-30 | $59.53 | $60.63 | $59.05 | $60.32 | $59.03 | 5,400,645 |
| 2021-03-29 | $60.88 | $61.18 | $59.28 | $59.85 | $58.57 | 7,090,352 |
| 2021-03-26 | $58.15 | $60.93 | $58.04 | $60.83 | $59.53 | 7,409,597 |
| 2021-03-25 | $57.73 | $58.43 | $56.98 | $58.09 | $56.85 | 5,705,597 |
| 2021-03-24 | $60.61 | $60.90 | $57.58 | $57.64 | $56.41 | 7,141,900 |
| 2021-03-23 | $60.40 | $61.03 | $60.01 | $60.31 | $59.02 | 5,959,428 |
| 2021-03-22 | $59.92 | $60.85 | $59.56 | $60.29 | $59.00 | 6,584,081 |
| 2021-03-19 | $59.16 | $60.03 | $58.51 | $59.73 | $58.45 | 10,317,941 |
| 2021-03-18 | $58.32 | $60.12 | $58.00 | $58.90 | $57.64 | 6,547,623 |
| 2021-03-17 | $56.73 | $59.73 | $56.72 | $59.00 | $57.74 | 6,788,449 |
| 2021-03-16 | $57.30 | $58.19 | $57.06 | $57.42 | $56.19 | 5,873,583 |
| 2021-03-15 | $55.85 | $57.71 | $55.61 | $57.67 | $56.44 | 5,862,094 |
| 2021-03-12 | $55.68 | $56.10 | $55.04 | $55.80 | $54.61 | 5,025,837 |
| 2021-03-11 | $55.95 | $56.58 | $55.46 | $56.24 | $55.04 | 5,887,998 |
| 2021-03-10 | $56.78 | $56.78 | $54.53 | $55.34 | $54.16 | 7,202,558 |
| 2021-03-09 | $54.60 | $56.97 | $54.32 | $56.17 | $54.97 | 8,406,976 |
| 2021-03-08 | $53.87 | $55.19 | $53.45 | $53.49 | $52.35 | 7,622,111 |
| 2021-03-05 | $53.88 | $54.12 | $51.51 | $53.76 | $52.61 | 8,395,102 |
| 2021-03-04 | $54.47 | $54.89 | $52.46 | $53.34 | $52.20 | 9,940,351 |
| 2021-03-03 | $56.73 | $56.95 | $54.48 | $54.60 | $53.43 | 11,055,547 |
| 2021-03-02 | $58.64 | $58.66 | $56.89 | $56.99 | $55.77 | 7,646,674 |
| 2021-03-01 | $57.10 | $58.70 | $56.53 | $58.48 | $57.23 | 6,154,507 |
| 2021-02-26 | $57.34 | $57.66 | $56.25 | $56.42 | $55.22 | 8,591,281 |
| 2021-02-25 | $59.40 | $59.97 | $56.85 | $56.98 | $55.59 | 7,861,203 |
| 2021-02-24 | $60.99 | $61.05 | $58.83 | $59.38 | $57.93 | 8,049,950 |
| 2021-02-23 | $60.68 | $61.73 | $59.82 | $61.37 | $59.87 | 5,826,485 |
| 2021-02-22 | $62.10 | $62.29 | $60.96 | $61.56 | $60.05 | 5,228,934 |
| 2021-02-19 | $63.19 | $63.36 | $61.87 | $61.98 | $60.46 | 5,462,514 |
| 2021-02-18 | $62.70 | $63.35 | $62.22 | $62.80 | $61.26 | 5,963,760 |
| 2021-02-17 | $62.58 | $63.24 | $62.05 | $63.05 | $61.51 | 4,176,436 |
| 2021-02-16 | $63.98 | $64.00 | $62.82 | $62.87 | $61.33 | 5,559,754 |
| 2021-02-12 | $62.05 | $63.19 | $61.94 | $63.01 | $61.47 | 5,621,774 |
| 2021-02-11 | $62.60 | $62.98 | $61.67 | $62.31 | $60.79 | 3,660,146 |
| 2021-02-10 | $62.55 | $63.22 | $61.76 | $62.32 | $60.80 | 4,429,578 |
| 2021-02-09 | $63.87 | $63.91 | $62.12 | $62.23 | $60.71 | 5,028,728 |
| 2021-02-08 | $62.60 | $64.06 | $62.56 | $63.84 | $62.28 | 9,787,868 |
| 2021-02-05 | $61.16 | $62.82 | $60.24 | $62.23 | $60.71 | 12,711,706 |
| 2021-02-04 | $63.96 | $64.85 | $60.67 | $61.12 | $59.62 | 29,410,671 |
| 2021-02-03 | $58.10 | $58.80 | $57.67 | $58.04 | $56.62 | 10,673,271 |
| 2021-02-02 | $58.51 | $58.78 | $57.10 | $57.33 | $55.93 | 8,562,681 |
| 2021-02-01 | $56.83 | $58.70 | $56.65 | $58.47 | $57.04 | 7,476,223 |
| 2021-01-29 | $56.22 | $57.58 | $55.31 | $56.51 | $55.13 | 10,923,293 |
| 2021-01-28 | $58.00 | $58.86 | $55.94 | $56.44 | $55.06 | 11,679,605 |
| 2021-01-27 | $58.64 | $60.55 | $58.05 | $58.35 | $56.92 | 10,645,108 |
| 2021-01-26 | $57.09 | $59.31 | $56.97 | $59.17 | $57.72 | 8,394,659 |
| 2021-01-25 | $57.00 | $58.38 | $56.82 | $57.25 | $55.85 | 9,818,939 |
| 2021-01-22 | $56.20 | $56.57 | $55.64 | $56.46 | $55.08 | 3,317,167 |
| 2021-01-21 | $56.30 | $56.47 | $55.32 | $56.40 | $55.02 | 5,265,856 |
| 2021-01-20 | $57.30 | $57.54 | $56.12 | $56.17 | $54.80 | 4,798,203 |
| 2021-01-19 | $55.55 | $57.20 | $55.44 | $56.98 | $55.59 | 8,942,429 |
| 2021-01-15 | $55.29 | $55.71 | $54.31 | $55.42 | $54.06 | 9,710,614 |
| 2021-01-14 | $55.83 | $55.83 | $54.98 | $55.27 | $53.92 | 6,937,900 |
| 2021-01-13 | $55.78 | $56.37 | $55.36 | $55.71 | $54.35 | 8,185,101 |
| 2021-01-12 | $53.98 | $56.71 | $53.88 | $56.04 | $54.67 | 11,679,461 |
| 2021-01-11 | $54.18 | $54.41 | $53.47 | $53.93 | $52.61 | 6,956,310 |
| 2021-01-08 | $53.37 | $54.55 | $53.23 | $54.48 | $53.15 | 6,298,601 |
| 2021-01-07 | $53.42 | $54.23 | $53.01 | $53.06 | $51.76 | 7,349,028 |
| 2021-01-06 | $51.50 | $54.29 | $51.40 | $53.22 | $51.92 | 9,911,363 |
| 2021-01-05 | $51.35 | $52.28 | $51.06 | $52.03 | $50.76 | 10,002,445 |
| 2021-01-04 | $50.48 | $51.90 | $50.45 | $51.50 | $50.24 | 7,843,511 |
| 2020-12-31 | $50.61 | $50.81 | $50.00 | $50.25 | $49.02 | 3,597,307 |
| 2020-12-30 | $51.02 | $51.51 | $50.47 | $50.55 | $49.31 | 8,618,922 |
| 2020-12-29 | $50.65 | $51.11 | $50.30 | $50.86 | $49.62 | 4,796,748 |
| 2020-12-28 | $50.50 | $50.55 | $49.93 | $50.24 | $49.01 | 6,134,840 |
| 2020-12-24 | $51.23 | $51.24 | $49.94 | $50.12 | $48.89 | 2,718,524 |
| 2020-12-23 | $52.00 | $52.00 | $51.13 | $51.13 | $49.88 | 4,739,607 |
| 2020-12-22 | $51.71 | $52.02 | $51.08 | $51.62 | $50.36 | 6,216,128 |
| 2020-12-21 | $52.62 | $52.68 | $51.17 | $51.57 | $50.31 | 6,082,303 |
| 2020-12-18 | $53.10 | $53.26 | $52.40 | $53.06 | $51.76 | 10,943,142 |
| 2020-12-17 | $53.63 | $53.96 | $52.44 | $53.05 | $51.75 | 6,195,674 |
| 2020-12-16 | $52.16 | $54.89 | $52.16 | $53.65 | $52.34 | 12,846,706 |
| 2020-12-15 | $49.96 | $52.10 | $49.69 | $52.08 | $50.81 | 7,780,397 |
| 2020-12-14 | $49.23 | $50.50 | $49.23 | $49.57 | $48.36 | 9,127,370 |
| 2020-12-11 | $49.44 | $49.61 | $48.67 | $49.13 | $47.93 | 4,549,638 |
| 2020-12-10 | $49.40 | $49.84 | $48.93 | $49.60 | $48.39 | 4,344,046 |
| 2020-12-09 | $49.96 | $50.18 | $49.22 | $49.50 | $48.29 | 6,794,469 |
| 2020-12-08 | $49.91 | $50.23 | $49.28 | $49.89 | $48.67 | 7,091,510 |
| 2020-12-07 | $50.91 | $51.01 | $49.91 | $50.03 | $48.81 | 5,132,246 |
| 2020-12-04 | $50.03 | $51.19 | $49.64 | $50.97 | $49.72 | 4,791,038 |
| 2020-12-03 | $51.25 | $51.30 | $50.11 | $50.29 | $49.06 | 5,354,235 |
| 2020-12-02 | $50.52 | $51.54 | $50.36 | $51.35 | $50.09 | 9,281,900 |
| 2020-12-01 | $50.50 | $51.46 | $50.18 | $50.52 | $49.28 | 6,984,388 |
| 2020-11-30 | $51.03 | $51.23 | $49.36 | $50.43 | $49.20 | 10,743,230 |
| 2020-11-27 | $50.94 | $51.93 | $50.90 | $51.34 | $49.93 | 3,604,040 |
| 2020-11-25 | $50.75 | $51.03 | $50.05 | $50.45 | $49.06 | 4,438,875 |
| 2020-11-24 | $49.92 | $51.29 | $49.83 | $50.53 | $49.14 | 6,929,444 |
| 2020-11-23 | $49.18 | $50.34 | $49.10 | $49.90 | $48.53 | 9,421,401 |
| 2020-11-20 | $49.80 | $49.88 | $48.96 | $48.99 | $47.64 | 10,521,533 |
| 2020-11-19 | $48.65 | $50.05 | $48.56 | $49.78 | $48.41 | 12,012,193 |
| 2020-11-18 | $48.07 | $49.46 | $48.07 | $48.53 | $47.19 | 12,734,060 |
| 2020-11-17 | $48.37 | $48.90 | $47.96 | $48.33 | $47.00 | 9,892,613 |
| 2020-11-16 | $48.45 | $49.17 | $48.01 | $48.55 | $47.21 | 14,933,349 |
| 2020-11-13 | $46.90 | $48.72 | $46.72 | $48.67 | $47.33 | 12,084,765 |
| 2020-11-12 | $48.13 | $48.17 | $46.40 | $46.59 | $45.31 | 10,267,543 |
| 2020-11-11 | $47.17 | $48.10 | $46.81 | $47.71 | $46.40 | 13,142,276 |
| 2020-11-10 | $47.55 | $47.64 | $45.36 | $46.54 | $45.26 | 15,521,805 |
| 2020-11-09 | $48.00 | $49.25 | $46.85 | $48.32 | $46.99 | 19,388,023 |
| 2020-11-06 | $49.70 | $51.17 | $49.05 | $50.69 | $49.29 | 10,244,436 |
| 2020-11-05 | $48.71 | $49.95 | $48.47 | $49.41 | $48.05 | 10,325,154 |
| 2020-11-04 | $49.47 | $49.64 | $47.56 | $47.82 | $46.50 | 16,562,125 |
| 2020-11-03 | $48.00 | $49.38 | $47.61 | $48.92 | $47.57 | 8,909,545 |
| 2020-11-02 | $48.19 | $49.34 | $47.21 | $47.87 | $46.55 | 10,765,800 |
| 2020-10-30 | $48.77 | $49.14 | $46.99 | $47.63 | $46.32 | 12,566,223 |
| 2020-10-29 | $49.30 | $50.80 | $48.03 | $49.28 | $47.92 | 22,526,778 |
| 2020-10-28 | $52.87 | $54.10 | $52.38 | $53.25 | $51.78 | 9,717,182 |
| 2020-10-27 | $53.39 | $53.84 | $53.00 | $53.55 | $52.07 | 4,613,049 |
| 2020-10-26 | $53.49 | $53.95 | $52.28 | $53.34 | $51.87 | 6,597,303 |
| 2020-10-23 | $52.47 | $53.95 | $52.47 | $53.79 | $52.31 | 5,734,656 |
| 2020-10-22 | $52.59 | $52.72 | $51.57 | $52.29 | $50.85 | 5,166,576 |
| 2020-10-21 | $54.29 | $54.48 | $52.63 | $52.82 | $51.36 | 6,557,416 |
| 2020-10-20 | $54.42 | $55.13 | $54.03 | $54.20 | $52.71 | 6,407,653 |
| 2020-10-19 | $56.43 | $56.90 | $53.92 | $54.32 | $52.82 | 6,721,190 |
| 2020-10-16 | $55.33 | $56.44 | $55.19 | $55.83 | $54.29 | 6,167,192 |
| 2020-10-15 | $55.79 | $56.11 | $54.86 | $55.40 | $53.87 | 6,275,916 |
| 2020-10-14 | $57.79 | $58.34 | $56.43 | $56.46 | $54.90 | 7,515,293 |
| 2020-10-13 | $55.55 | $57.82 | $55.40 | $57.59 | $56.00 | 7,445,692 |
| 2020-10-12 | $56.20 | $56.20 | $54.53 | $55.38 | $53.85 | 8,092,165 |
| 2020-10-09 | $52.43 | $55.86 | $52.32 | $55.45 | $53.92 | 12,658,343 |
| 2020-10-08 | $51.30 | $52.18 | $50.98 | $52.08 | $50.65 | 6,746,756 |
| 2020-10-07 | $50.55 | $51.11 | $49.98 | $50.94 | $49.54 | 6,016,408 |
| 2020-10-06 | $51.91 | $51.91 | $49.49 | $49.66 | $48.29 | 8,824,842 |
| 2020-10-05 | $51.94 | $52.11 | $51.15 | $51.77 | $50.34 | 4,954,659 |
| 2020-10-02 | $51.61 | $52.43 | $51.19 | $51.68 | $50.26 | 5,456,738 |
| 2020-10-01 | $52.37 | $52.86 | $52.00 | $52.38 | $50.94 | 6,659,601 |
| 2020-09-30 | $52.98 | $53.62 | $51.51 | $52.10 | $50.66 | 9,083,931 |
| 2020-09-29 | $53.95 | $54.30 | $52.59 | $52.65 | $51.20 | 7,029,265 |
| 2020-09-28 | $53.20 | $54.36 | $53.10 | $54.04 | $52.55 | 6,507,170 |
| 2020-09-25 | $51.97 | $52.73 | $51.18 | $52.48 | $51.03 | 6,852,738 |
| 2020-09-24 | $50.22 | $52.17 | $50.04 | $51.78 | $50.35 | 8,182,495 |
| 2020-09-23 | $51.15 | $51.46 | $50.42 | $50.68 | $49.28 | 6,502,950 |
| 2020-09-22 | $50.64 | $51.04 | $49.83 | $50.92 | $49.52 | 6,906,312 |
| 2020-09-21 | $47.93 | $50.24 | $47.73 | $50.14 | $48.76 | 9,097,420 |
| 2020-09-18 | $49.00 | $49.24 | $48.08 | $48.61 | $47.27 | 10,017,383 |
| 2020-09-17 | $49.36 | $49.44 | $47.44 | $48.64 | $47.30 | 15,676,173 |
| 2020-09-16 | $51.78 | $52.25 | $50.29 | $50.42 | $49.03 | 9,394,266 |
| 2020-09-15 | $52.68 | $52.99 | $51.64 | $51.78 | $50.35 | 7,749,957 |
| 2020-09-14 | $53.29 | $53.58 | $52.21 | $52.30 | $50.86 | 7,417,759 |
| 2020-09-11 | $52.33 | $53.08 | $52.10 | $52.77 | $51.32 | 7,224,692 |
| 2020-09-10 | $53.72 | $54.60 | $52.03 | $52.32 | $50.88 | 7,080,713 |
| 2020-09-09 | $52.03 | $53.71 | $51.71 | $53.44 | $51.97 | 8,912,076 |
| 2020-09-08 | $51.17 | $52.66 | $50.97 | $51.53 | $50.11 | 12,745,061 |
| 2020-09-04 | $52.82 | $53.33 | $50.95 | $52.54 | $51.09 | 9,971,559 |
| 2020-09-03 | $54.64 | $55.42 | $52.59 | $53.16 | $51.70 | 10,157,677 |
| 2020-09-02 | $53.89 | $55.23 | $53.51 | $55.09 | $53.57 | 10,896,258 |
| 2020-09-01 | $54.95 | $55.23 | $53.37 | $53.65 | $52.17 | 10,127,517 |
| 2020-08-31 | $54.00 | $54.91 | $53.57 | $54.78 | $53.27 | 13,417,201 |
| 2020-08-28 | $56.26 | $56.26 | $54.05 | $54.27 | $52.62 | 12,445,465 |
| 2020-08-27 | $58.92 | $58.92 | $56.20 | $56.31 | $54.60 | 8,112,935 |
| 2020-08-26 | $57.96 | $58.66 | $57.38 | $58.58 | $56.80 | 6,498,770 |
| 2020-08-25 | $58.51 | $58.89 | $58.02 | $58.05 | $56.29 | 4,983,189 |
| 2020-08-24 | $58.46 | $58.96 | $58.06 | $58.78 | $56.99 | 6,053,230 |
| 2020-08-21 | $57.86 | $59.06 | $57.51 | $58.21 | $56.44 | 6,784,603 |
| 2020-08-20 | $57.60 | $58.06 | $57.16 | $57.66 | $55.91 | 6,458,353 |
| 2020-08-19 | $57.15 | $58.38 | $57.03 | $57.71 | $55.96 | 7,208,619 |
| 2020-08-18 | $57.57 | $57.88 | $56.94 | $57.03 | $55.30 | 4,807,090 |
| 2020-08-17 | $56.69 | $57.57 | $56.30 | $57.35 | $55.61 | 5,679,207 |
| 2020-08-14 | $56.53 | $57.60 | $55.87 | $56.29 | $54.58 | 6,253,189 |
| 2020-08-13 | $55.60 | $57.06 | $55.60 | $56.28 | $54.57 | 8,206,341 |
| 2020-08-12 | $54.40 | $56.20 | $54.39 | $55.49 | $53.80 | 6,977,569 |
| 2020-08-11 | $54.21 | $55.64 | $53.70 | $54.29 | $52.64 | 9,325,542 |
| 2020-08-10 | $55.22 | $55.29 | $54.02 | $54.37 | $52.72 | 6,268,438 |
| 2020-08-07 | $55.34 | $55.92 | $54.78 | $55.21 | $53.53 | 6,369,480 |
| 2020-08-06 | $55.99 | $56.53 | $54.84 | $55.08 | $53.41 | 8,657,472 |
| 2020-08-05 | $56.47 | $56.93 | $55.98 | $56.66 | $54.94 | 6,974,308 |
| 2020-08-04 | $56.27 | $56.78 | $55.78 | $56.33 | $54.62 | 6,120,688 |
| 2020-08-03 | $55.69 | $56.82 | $55.57 | $56.57 | $54.85 | 8,830,726 |
| 2020-07-31 | $55.06 | $55.83 | $54.33 | $55.28 | $53.60 | 8,942,293 |
| 2020-07-30 | $54.00 | $54.94 | $53.73 | $54.72 | $53.06 | 8,018,272 |
| 2020-07-29 | $55.19 | $56.04 | $53.66 | $54.53 | $52.87 | 14,250,514 |
| 2020-07-28 | $57.11 | $57.34 | $56.11 | $56.35 | $54.64 | 11,066,834 |
| 2020-07-27 | $55.73 | $57.38 | $55.53 | $57.23 | $55.49 | 7,820,682 |
| 2020-07-24 | $55.02 | $55.36 | $54.04 | $55.12 | $53.45 | 6,509,620 |
| 2020-07-23 | $56.44 | $56.82 | $54.86 | $55.15 | $53.47 | 9,819,226 |
| 2020-07-22 | $56.67 | $57.43 | $56.13 | $56.34 | $54.63 | 9,139,768 |
| 2020-07-21 | $59.08 | $59.55 | $55.69 | $56.59 | $54.87 | 17,910,788 |
| 2020-07-20 | $58.71 | $58.80 | $57.77 | $58.47 | $56.69 | 6,250,398 |
| 2020-07-17 | $58.93 | $59.11 | $57.78 | $58.13 | $56.36 | 6,629,608 |
| 2020-07-16 | $57.90 | $58.92 | $57.90 | $58.65 | $56.87 | 7,231,169 |
| 2020-07-15 | $58.82 | $59.13 | $57.24 | $58.39 | $56.62 | 10,724,819 |
| 2020-07-14 | $57.75 | $59.29 | $57.28 | $59.08 | $57.29 | 10,053,987 |
| 2020-07-13 | $60.29 | $61.06 | $57.89 | $58.30 | $56.53 | 13,128,061 |
| 2020-07-10 | $59.35 | $59.89 | $58.12 | $59.27 | $57.47 | 11,750,741 |
| 2020-07-09 | $58.73 | $60.53 | $58.52 | $59.22 | $57.42 | 15,414,554 |
| 2020-07-08 | $57.35 | $58.46 | $57.16 | $58.27 | $56.50 | 11,152,388 |
| 2020-07-07 | $55.95 | $57.55 | $55.93 | $57.00 | $55.27 | 10,641,803 |
| 2020-07-06 | $55.49 | $56.97 | $54.94 | $56.17 | $54.46 | 9,889,263 |
| 2020-07-02 | $53.59 | $54.88 | $53.55 | $54.36 | $52.71 | 8,470,404 |
| 2020-07-01 | $52.71 | $53.43 | $51.32 | $52.96 | $51.35 | 12,881,183 |
| 2020-06-30 | $51.42 | $52.75 | $51.32 | $52.45 | $50.86 | 10,559,861 |
| 2020-06-29 | $51.07 | $51.34 | $50.12 | $51.31 | $49.75 | 8,933,915 |
| 2020-06-26 | $50.89 | $51.28 | $50.08 | $50.89 | $49.34 | 17,762,356 |
| 2020-06-25 | $48.72 | $49.54 | $48.41 | $49.40 | $47.90 | 10,268,723 |
| 2020-06-24 | $49.80 | $50.45 | $48.65 | $48.77 | $47.29 | 13,009,019 |
| 2020-06-23 | $49.59 | $50.32 | $49.10 | $49.80 | $48.29 | 12,289,349 |
| 2020-06-22 | $48.34 | $49.32 | $48.01 | $49.16 | $47.67 | 9,223,483 |
| 2020-06-19 | $48.73 | $48.95 | $47.42 | $48.29 | $46.82 | 36,555,733 |
| 2020-06-18 | $48.55 | $49.09 | $48.18 | $48.44 | $46.97 | 11,344,046 |
| 2020-06-17 | $48.26 | $49.10 | $48.21 | $48.43 | $46.96 | 9,692,410 |
| 2020-06-16 | $48.49 | $48.73 | $47.54 | $48.12 | $46.66 | 9,643,795 |
| 2020-06-15 | $46.94 | $48.12 | $46.64 | $47.89 | $46.44 | 12,466,094 |
| 2020-06-12 | $48.39 | $48.83 | $46.85 | $47.66 | $46.21 | 10,056,507 |
| 2020-06-11 | $49.43 | $49.82 | $47.69 | $47.94 | $46.48 | 10,563,926 |
| 2020-06-10 | $50.25 | $50.34 | $49.07 | $49.25 | $47.75 | 10,545,920 |
| 2020-06-09 | $48.87 | $50.00 | $48.57 | $49.75 | $48.24 | 9,699,811 |
| 2020-06-08 | $48.30 | $49.05 | $47.84 | $48.72 | $47.24 | 12,182,638 |
| 2020-06-05 | $49.24 | $49.70 | $48.24 | $48.82 | $47.34 | 16,332,639 |
| 2020-06-04 | $51.34 | $51.88 | $48.80 | $49.36 | $47.86 | 32,274,632 |
| 2020-06-03 | $46.35 | $46.72 | $46.08 | $46.45 | $45.04 | 7,599,225 |
| 2020-06-02 | $45.24 | $46.23 | $45.14 | $45.98 | $44.58 | 9,959,126 |
| 2020-06-01 | $45.40 | $45.97 | $45.01 | $45.20 | $43.83 | 8,934,883 |
| 2020-05-29 | $44.30 | $45.65 | $43.88 | $45.54 | $44.16 | 18,741,857 |
| 2020-05-28 | $44.14 | $44.98 | $44.01 | $44.23 | $42.74 | 12,476,814 |
| 2020-05-27 | $43.30 | $44.18 | $42.86 | $44.15 | $42.66 | 8,706,456 |
| 2020-05-26 | $43.99 | $44.28 | $43.31 | $43.36 | $41.90 | 9,548,905 |
| 2020-05-22 | $42.25 | $43.50 | $42.21 | $43.45 | $41.98 | 9,879,658 |
| 2020-05-21 | $42.75 | $42.93 | $42.24 | $42.47 | $41.04 | 8,254,242 |
| 2020-05-20 | $43.00 | $43.34 | $42.44 | $42.71 | $41.27 | 9,282,465 |
| 2020-05-19 | $42.46 | $43.18 | $42.39 | $42.40 | $40.97 | 13,574,025 |
| 2020-05-18 | $42.60 | $42.90 | $42.33 | $42.50 | $41.06 | 8,882,200 |
| 2020-05-15 | $41.46 | $42.47 | $41.38 | $42.11 | $40.69 | 13,183,200 |
| 2020-05-14 | $41.31 | $42.09 | $40.81 | $42.04 | $40.62 | 11,165,410 |
| 2020-05-13 | $41.78 | $42.38 | $41.05 | $41.58 | $40.18 | 11,042,147 |
| 2020-05-12 | $42.24 | $42.86 | $41.78 | $42.00 | $40.58 | 9,548,369 |
| 2020-05-11 | $41.88 | $42.43 | $41.60 | $42.13 | $40.71 | 13,731,878 |
| 2020-05-08 | $41.70 | $42.44 | $41.70 | $42.15 | $40.73 | 8,946,445 |
| 2020-05-07 | $41.27 | $41.61 | $41.06 | $41.37 | $39.97 | 12,589,041 |
| 2020-05-06 | $40.64 | $41.09 | $40.19 | $40.95 | $39.57 | 11,026,376 |
| 2020-05-05 | $39.92 | $40.76 | $39.77 | $40.32 | $38.96 | 12,414,258 |
| 2020-05-04 | $39.28 | $39.87 | $39.06 | $39.83 | $38.48 | 10,220,295 |
| 2020-05-01 | $38.78 | $39.47 | $38.34 | $39.25 | $37.92 | 13,894,682 |
| 2020-04-30 | $37.63 | $39.96 | $37.55 | $39.83 | $38.48 | 18,279,465 |
| 2020-04-29 | $39.45 | $39.75 | $38.84 | $39.03 | $37.71 | 17,989,643 |
| 2020-04-28 | $39.59 | $39.90 | $38.91 | $39.08 | $37.76 | 16,170,408 |
| 2020-04-27 | $40.04 | $40.36 | $39.56 | $39.63 | $38.29 | 11,090,183 |
| 2020-04-24 | $38.85 | $39.53 | $38.27 | $39.35 | $38.02 | 16,896,109 |
| 2020-04-23 | $38.46 | $38.84 | $37.66 | $37.91 | $36.63 | 15,276,074 |
| 2020-04-22 | $38.15 | $38.48 | $37.92 | $38.25 | $36.96 | 9,823,860 |
| 2020-04-21 | $37.51 | $38.23 | $37.31 | $37.61 | $36.34 | 12,259,562 |
| 2020-04-20 | $37.47 | $38.32 | $37.28 | $37.64 | $36.37 | 12,664,002 |
| 2020-04-17 | $37.45 | $37.64 | $36.99 | $37.46 | $36.19 | 15,513,645 |
| 2020-04-16 | $36.53 | $37.37 | $36.29 | $37.22 | $35.96 | 11,205,781 |
| 2020-04-15 | $35.31 | $36.41 | $35.08 | $36.19 | $34.97 | 10,651,525 |
| 2020-04-14 | $35.45 | $35.98 | $35.27 | $35.74 | $34.53 | 14,583,117 |
| 2020-04-13 | $34.29 | $35.08 | $33.96 | $34.76 | $33.59 | 13,792,283 |
| 2020-04-09 | $33.40 | $34.10 | $33.37 | $33.83 | $32.69 | 13,558,596 |
| 2020-04-08 | $31.85 | $33.08 | $31.80 | $33.01 | $31.90 | 12,044,505 |
| 2020-04-07 | $32.08 | $32.22 | $31.56 | $31.62 | $30.55 | 10,602,487 |
| 2020-04-06 | $30.67 | $31.32 | $30.28 | $31.18 | $30.13 | 14,731,910 |
| 2020-04-03 | $29.15 | $29.67 | $28.80 | $29.41 | $28.42 | 10,869,248 |
| 2020-04-02 | $28.32 | $29.41 | $28.30 | $29.19 | $28.20 | 12,007,125 |
| 2020-04-01 | $29.34 | $29.75 | $28.48 | $28.78 | $27.81 | 14,341,767 |
| 2020-03-31 | $31.03 | $31.18 | $29.94 | $30.06 | $29.04 | 15,868,732 |
| 2020-03-30 | $30.62 | $31.54 | $30.02 | $31.19 | $30.14 | 14,951,994 |
| 2020-03-27 | $29.53 | $30.87 | $29.38 | $30.18 | $29.16 | 14,183,240 |
| 2020-03-26 | $28.48 | $30.27 | $28.48 | $30.16 | $29.14 | 14,334,084 |
| 2020-03-25 | $27.66 | $29.48 | $27.12 | $28.37 | $27.41 | 18,486,127 |
| 2020-03-24 | $27.37 | $27.88 | $26.24 | $27.67 | $26.74 | 24,055,034 |
| 2020-03-23 | $27.25 | $27.64 | $26.02 | $26.34 | $25.45 | 18,502,766 |
| 2020-03-20 | $29.50 | $30.20 | $27.21 | $27.58 | $26.65 | 24,947,130 |
| 2020-03-19 | $31.47 | $31.49 | $29.45 | $29.60 | $28.60 | 19,461,376 |
| 2020-03-18 | $31.62 | $32.85 | $30.20 | $31.30 | $30.24 | 20,304,824 |
| 2020-03-17 | $32.76 | $33.94 | $32.32 | $33.28 | $32.16 | 14,020,415 |
| 2020-03-16 | $30.88 | $33.35 | $30.58 | $32.24 | $31.15 | 17,099,763 |
| 2020-03-13 | $34.55 | $34.81 | $32.99 | $33.99 | $32.84 | 20,972,148 |
| 2020-03-12 | $32.74 | $35.04 | $32.51 | $33.03 | $31.91 | 17,224,840 |
| 2020-03-11 | $35.15 | $35.74 | $34.36 | $34.83 | $33.65 | 13,056,788 |
| 2020-03-10 | $36.49 | $36.61 | $35.00 | $36.04 | $34.82 | 15,419,023 |
| 2020-03-09 | $34.02 | $36.13 | $33.64 | $35.52 | $34.32 | 15,593,959 |
| 2020-03-06 | $35.71 | $36.79 | $35.59 | $36.39 | $35.16 | 12,849,857 |
| 2020-03-05 | $37.48 | $38.22 | $37.07 | $37.22 | $35.96 | 11,816,775 |
| 2020-03-04 | $37.32 | $38.54 | $37.14 | $38.49 | $37.19 | 13,445,437 |
| 2020-03-03 | $35.73 | $37.42 | $35.66 | $36.72 | $35.48 | 18,838,655 |
| 2020-03-02 | $34.62 | $35.97 | $34.28 | $35.96 | $34.75 | 13,131,255 |
| 2020-02-28 | $34.09 | $34.77 | $33.71 | $34.64 | $33.47 | 16,824,887 |
| 2020-02-27 | $36.15 | $36.45 | $35.01 | $35.04 | $33.70 | 16,142,639 |
| 2020-02-26 | $36.81 | $37.18 | $36.42 | $36.69 | $35.29 | 11,918,253 |
| 2020-02-25 | $37.31 | $37.63 | $36.39 | $36.46 | $35.07 | 15,856,600 |
| 2020-02-24 | $37.63 | $37.87 | $36.97 | $37.26 | $35.84 | 18,961,746 |
| 2020-02-21 | $37.34 | $38.94 | $37.15 | $38.20 | $36.74 | 14,697,287 |
| 2020-02-20 | $37.34 | $37.87 | $37.22 | $37.69 | $36.25 | 8,940,335 |
| 2020-02-19 | $38.03 | $38.05 | $37.52 | $37.53 | $36.10 | 7,598,473 |
| 2020-02-18 | $38.28 | $38.63 | $37.76 | $37.87 | $36.42 | 15,224,169 |
| 2020-02-14 | $37.57 | $38.23 | $37.31 | $38.14 | $36.68 | 10,998,700 |
| 2020-02-13 | $37.05 | $37.27 | $36.70 | $37.19 | $35.77 | 7,317,878 |
| 2020-02-12 | $36.64 | $37.50 | $36.61 | $37.15 | $35.73 | 11,499,278 |
| 2020-02-11 | $36.20 | $36.67 | $36.06 | $36.44 | $35.05 | 9,380,297 |
| 2020-02-10 | $36.18 | $36.23 | $35.49 | $36.02 | $34.64 | 11,638,086 |
| 2020-02-07 | $35.83 | $36.87 | $35.80 | $36.20 | $34.82 | 18,990,660 |
| 2020-02-06 | $37.73 | $39.04 | $37.53 | $38.00 | $36.55 | 24,981,566 |
| 2020-02-05 | $36.86 | $37.45 | $36.61 | $37.13 | $35.71 | 25,896,732 |
| 2020-02-04 | $35.10 | $39.25 | $34.33 | $37.41 | $35.98 | 46,298,187 |
| 2020-02-03 | $33.75 | $34.53 | $33.71 | $34.39 | $33.08 | 14,939,947 |
| 2020-01-31 | $34.86 | $35.03 | $33.53 | $33.56 | $32.28 | 18,541,265 |
| 2020-01-30 | $34.36 | $35.14 | $34.25 | $35.06 | $33.72 | 12,420,060 |
| 2020-01-29 | $35.06 | $35.53 | $34.35 | $34.58 | $33.26 | 21,463,618 |
| 2020-01-28 | $35.61 | $36.45 | $35.49 | $36.21 | $34.83 | 15,161,775 |
| 2020-01-27 | $34.79 | $35.74 | $34.75 | $35.48 | $34.12 | 10,529,174 |
| 2020-01-24 | $35.79 | $35.79 | $35.10 | $35.36 | $34.01 | 9,243,579 |
| 2020-01-23 | $35.82 | $35.98 | $35.55 | $35.61 | $34.25 | 7,980,240 |
| 2020-01-22 | $35.81 | $36.07 | $35.63 | $35.89 | $34.52 | 8,023,517 |
| 2020-01-21 | $35.60 | $35.86 | $35.47 | $35.72 | $34.35 | 6,645,937 |
| 2020-01-17 | $35.32 | $35.90 | $35.28 | $35.82 | $34.45 | 12,082,467 |
| 2020-01-16 | $35.39 | $35.99 | $35.27 | $35.92 | $34.55 | 6,955,922 |
| 2020-01-15 | $35.43 | $35.72 | $35.05 | $35.33 | $33.98 | 10,966,043 |
| 2020-01-14 | $34.67 | $35.37 | $34.51 | $35.35 | $34.00 | 7,227,472 |
| 2020-01-13 | $34.85 | $34.89 | $34.56 | $34.73 | $33.40 | 7,959,768 |
| 2020-01-10 | $35.21 | $35.23 | $34.79 | $34.89 | $33.56 | 5,664,374 |
| 2020-01-09 | $35.14 | $35.45 | $34.97 | $35.18 | $33.84 | 10,787,739 |
| 2020-01-08 | $35.71 | $36.08 | $35.57 | $35.60 | $34.24 | 6,072,582 |
| 2020-01-07 | $35.67 | $35.70 | $35.35 | $35.62 | $34.26 | 6,868,280 |
| 2020-01-06 | $35.78 | $35.82 | $35.46 | $35.78 | $34.41 | 5,866,016 |
| 2020-01-03 | $35.92 | $36.10 | $35.78 | $35.96 | $34.59 | 3,960,887 |
| 2020-01-02 | $36.41 | $36.50 | $36.14 | $36.30 | $34.91 | 4,979,348 |
| 2019-12-31 | $35.81 | $36.12 | $35.54 | $36.11 | $34.73 | 7,437,718 |
| 2019-12-30 | $36.17 | $36.21 | $35.71 | $35.80 | $34.43 | 6,535,824 |
| 2019-12-27 | $36.39 | $36.40 | $35.99 | $36.07 | $34.69 | 6,606,893 |
| 2019-12-26 | $36.35 | $36.52 | $36.19 | $36.25 | $34.86 | 4,082,735 |
| 2019-12-24 | $36.21 | $36.28 | $36.10 | $36.21 | $34.83 | 2,129,229 |
| 2019-12-23 | $36.22 | $36.49 | $36.17 | $36.21 | $34.83 | 5,397,941 |
| 2019-12-20 | $36.02 | $36.34 | $35.92 | $36.19 | $34.81 | 17,421,648 |
| 2019-12-19 | $35.52 | $36.12 | $35.52 | $36.04 | $34.66 | 7,660,208 |
| 2019-12-18 | $35.84 | $35.92 | $35.33 | $35.64 | $34.28 | 12,129,157 |
| 2019-12-17 | $35.44 | $35.95 | $35.27 | $35.90 | $34.53 | 13,049,151 |
| 2019-12-16 | $35.57 | $35.77 | $35.39 | $35.40 | $34.05 | 7,241,116 |
| 2019-12-13 | $35.36 | $35.77 | $35.26 | $35.48 | $34.12 | 6,952,181 |
| 2019-12-12 | $34.86 | $35.46 | $34.86 | $35.31 | $33.96 | 5,800,325 |
| 2019-12-11 | $34.70 | $34.99 | $34.68 | $34.92 | $33.59 | 7,420,758 |
| 2019-12-10 | $34.67 | $35.00 | $34.66 | $34.72 | $33.39 | 6,291,143 |
| 2019-12-09 | $34.85 | $34.92 | $34.56 | $34.57 | $33.25 | 7,837,303 |
| 2019-12-06 | $35.13 | $35.22 | $34.83 | $34.86 | $33.53 | 6,547,894 |
| 2019-12-05 | $34.94 | $35.09 | $34.77 | $34.79 | $33.46 | 8,119,382 |
| 2019-12-04 | $34.81 | $35.24 | $34.81 | $34.97 | $33.63 | 7,518,066 |
| 2019-12-03 | $34.60 | $34.91 | $34.46 | $34.75 | $33.42 | 7,318,011 |
| 2019-12-02 | $35.45 | $35.62 | $34.81 | $34.90 | $33.57 | 10,174,590 |
| 2019-11-29 | $35.69 | $35.85 | $35.46 | $35.52 | $34.16 | 3,128,855 |
| 2019-11-27 | $35.80 | $36.02 | $35.69 | $35.85 | $34.34 | 7,535,829 |
| 2019-11-26 | $35.67 | $35.90 | $35.42 | $35.75 | $34.25 | 8,246,489 |
| 2019-11-25 | $36.49 | $36.53 | $35.34 | $35.85 | $34.34 | 14,172,563 |
| 2019-11-22 | $34.96 | $35.23 | $34.77 | $35.12 | $33.65 | 6,165,853 |
| 2019-11-21 | $34.92 | $35.15 | $34.85 | $34.94 | $33.47 | 5,660,379 |
| 2019-11-20 | $35.02 | $35.25 | $34.74 | $34.86 | $33.40 | 9,520,393 |
| 2019-11-19 | $35.22 | $35.41 | $34.98 | $35.06 | $33.59 | 5,307,077 |
| 2019-11-18 | $35.14 | $35.40 | $35.00 | $35.10 | $33.63 | 7,639,316 |
| 2019-11-15 | $35.38 | $35.58 | $35.19 | $35.27 | $33.79 | 6,301,985 |
| 2019-11-14 | $34.56 | $35.10 | $34.52 | $34.96 | $33.49 | 6,029,214 |
| 2019-11-13 | $34.85 | $34.93 | $34.54 | $34.64 | $33.19 | 6,247,251 |
| 2019-11-12 | $35.29 | $35.37 | $34.97 | $35.07 | $33.60 | 6,182,621 |
| 2019-11-11 | $35.02 | $35.31 | $34.93 | $35.25 | $33.77 | 3,930,645 |
| 2019-11-08 | $34.74 | $35.26 | $34.68 | $35.14 | $33.66 | 10,562,742 |
| 2019-11-07 | $35.51 | $35.62 | $34.78 | $34.89 | $33.42 | 10,966,158 |
| 2019-11-06 | $35.63 | $35.67 | $35.27 | $35.50 | $34.01 | 9,225,831 |
| 2019-11-05 | $35.50 | $35.76 | $35.31 | $35.48 | $33.99 | 6,434,748 |
| 2019-11-04 | $35.25 | $35.52 | $35.21 | $35.41 | $33.92 | 7,120,136 |
| 2019-11-01 | $35.50 | $35.59 | $35.09 | $35.25 | $33.77 | 8,236,505 |
| 2019-10-31 | $35.69 | $35.86 | $35.13 | $35.25 | $33.77 | 6,921,493 |
| 2019-10-30 | $36.15 | $36.19 | $35.69 | $35.86 | $34.35 | 5,435,336 |
| 2019-10-29 | $35.90 | $36.27 | $35.72 | $36.11 | $34.59 | 8,275,441 |
| 2019-10-28 | $35.82 | $36.25 | $35.82 | $35.94 | $34.43 | 7,900,988 |
| 2019-10-25 | $35.55 | $36.00 | $35.40 | $35.84 | $34.34 | 14,034,397 |
| 2019-10-24 | $35.77 | $36.65 | $35.19 | $35.62 | $34.12 | 19,671,708 |
| 2019-10-23 | $38.67 | $39.33 | $38.36 | $39.20 | $37.55 | 7,052,283 |
| 2019-10-22 | $39.23 | $39.36 | $38.88 | $38.94 | $37.30 | 5,328,739 |
| 2019-10-21 | $38.96 | $39.30 | $38.92 | $39.26 | $37.61 | 4,786,884 |
| 2019-10-18 | $39.21 | $39.35 | $38.74 | $38.82 | $37.19 | 6,237,252 |
| 2019-10-17 | $39.16 | $39.38 | $38.99 | $39.09 | $37.45 | 5,693,739 |
| 2019-10-16 | $38.64 | $39.19 | $38.59 | $38.92 | $37.29 | 5,319,495 |
| 2019-10-15 | $38.37 | $39.04 | $38.35 | $38.88 | $37.25 | 4,813,847 |
| 2019-10-14 | $38.54 | $38.63 | $38.34 | $38.36 | $36.75 | 6,924,194 |
| 2019-10-11 | $38.43 | $38.99 | $38.43 | $38.55 | $36.93 | 5,067,569 |
| 2019-10-10 | $37.77 | $38.26 | $37.76 | $37.93 | $36.34 | 7,762,988 |
| 2019-10-09 | $37.62 | $38.00 | $37.52 | $37.85 | $36.26 | 6,812,376 |
| 2019-10-08 | $37.47 | $37.73 | $37.23 | $37.32 | $35.75 | 7,170,395 |
| 2019-10-07 | $38.04 | $38.19 | $37.76 | $37.82 | $36.23 | 6,107,767 |
| 2019-10-04 | $38.09 | $38.38 | $37.96 | $38.31 | $36.70 | 4,621,488 |
| 2019-10-03 | $38.05 | $38.05 | $37.45 | $37.95 | $36.36 | 7,239,521 |
| 2019-10-02 | $38.35 | $38.57 | $37.99 | $38.17 | $36.57 | 6,425,347 |
| 2019-10-01 | $38.99 | $39.47 | $38.47 | $38.54 | $36.92 | 6,826,745 |
| 2019-09-30 | $38.57 | $39.05 | $38.41 | $38.98 | $37.34 | 6,208,030 |
| 2019-09-27 | $38.71 | $38.89 | $38.10 | $38.37 | $36.76 | 10,701,092 |
| 2019-09-26 | $39.09 | $39.48 | $38.85 | $38.92 | $37.29 | 7,378,772 |
| 2019-09-25 | $38.92 | $39.50 | $38.35 | $39.24 | $37.59 | 12,297,111 |
| 2019-09-24 | $40.38 | $40.67 | $39.46 | $39.56 | $37.90 | 7,451,831 |
| 2019-09-23 | $40.37 | $40.48 | $40.02 | $40.24 | $38.55 | 5,663,563 |
| 2019-09-20 | $40.55 | $40.87 | $40.14 | $40.36 | $38.67 | 12,835,199 |
| 2019-09-19 | $40.40 | $40.80 | $40.33 | $40.40 | $38.70 | 4,012,018 |
| 2019-09-18 | $40.53 | $40.62 | $39.78 | $40.36 | $38.67 | 4,327,600 |
| 2019-09-17 | $40.18 | $40.66 | $39.83 | $40.53 | $38.83 | 6,383,044 |
| 2019-09-16 | $39.75 | $40.39 | $39.67 | $40.30 | $38.61 | 5,754,402 |
| 2019-09-13 | $40.41 | $40.80 | $40.21 | $40.37 | $38.67 | 5,438,070 |
| 2019-09-12 | $40.16 | $40.54 | $39.95 | $40.29 | $38.60 | 4,927,009 |
| 2019-09-11 | $40.18 | $40.26 | $39.67 | $39.90 | $38.22 | 6,195,900 |
| 2019-09-10 | $41.05 | $41.19 | $40.03 | $40.27 | $38.58 | 6,707,584 |
| 2019-09-09 | $40.53 | $41.41 | $40.40 | $41.40 | $39.66 | 9,029,084 |
| 2019-09-06 | $40.94 | $41.08 | $40.34 | $40.37 | $38.67 | 5,724,017 |
| 2019-09-05 | $40.02 | $40.86 | $39.94 | $40.80 | $39.09 | 7,084,035 |
| 2019-09-04 | $39.67 | $39.88 | $39.03 | $39.64 | $37.98 | 7,488,684 |
| 2019-09-03 | $40.05 | $40.38 | $39.60 | $39.74 | $38.07 | 5,513,770 |
| 2019-08-30 | $40.73 | $40.74 | $40.18 | $40.29 | $38.60 | 4,472,721 |
| 2019-08-29 | $40.51 | $40.81 | $40.28 | $40.53 | $38.69 | 7,188,226 |
| 2019-08-28 | $38.87 | $40.26 | $38.78 | $40.09 | $38.27 | 10,707,740 |
| 2019-08-27 | $39.51 | $39.76 | $38.71 | $39.00 | $37.23 | 9,124,907 |
| 2019-08-26 | $39.14 | $39.42 | $38.90 | $39.40 | $37.61 | 6,570,428 |
| 2019-08-23 | $39.78 | $39.79 | $38.55 | $38.70 | $36.95 | 7,527,036 |
| 2019-08-22 | $40.56 | $40.57 | $39.80 | $40.00 | $38.19 | 4,950,325 |
| 2019-08-21 | $40.47 | $40.53 | $40.23 | $40.38 | $38.55 | 5,555,363 |
| 2019-08-20 | $40.24 | $40.35 | $39.98 | $40.03 | $38.22 | 5,346,847 |
| 2019-08-19 | $40.56 | $40.79 | $40.32 | $40.39 | $38.56 | 6,552,088 |
| 2019-08-16 | $39.81 | $40.07 | $39.63 | $40.02 | $38.21 | 4,209,567 |
| 2019-08-15 | $39.90 | $39.96 | $39.05 | $39.44 | $37.65 | 6,706,491 |
| 2019-08-14 | $40.09 | $40.38 | $39.55 | $39.64 | $37.84 | 7,416,406 |
| 2019-08-13 | $39.91 | $41.03 | $39.83 | $40.98 | $39.12 | 5,647,647 |
| 2019-08-12 | $39.97 | $40.05 | $39.42 | $39.74 | $37.94 | 4,205,152 |
| 2019-08-09 | $41.00 | $41.08 | $40.19 | $40.31 | $38.48 | 6,291,080 |
| 2019-08-08 | $40.00 | $41.26 | $39.96 | $41.25 | $39.38 | 6,915,770 |
| 2019-08-07 | $39.22 | $39.81 | $38.85 | $39.72 | $37.92 | 5,576,542 |
| 2019-08-06 | $39.21 | $39.73 | $38.88 | $39.69 | $37.89 | 8,461,717 |
| 2019-08-05 | $40.00 | $40.16 | $38.54 | $38.81 | $37.05 | 7,702,842 |
| 2019-08-02 | $40.90 | $40.96 | $40.26 | $40.58 | $38.74 | 6,246,396 |
| 2019-08-01 | $41.36 | $41.99 | $40.78 | $41.10 | $39.24 | 10,690,214 |
| 2019-07-31 | $41.30 | $41.54 | $40.63 | $41.19 | $39.32 | 8,815,028 |
| 2019-07-30 | $41.30 | $41.50 | $41.07 | $41.38 | $39.51 | 6,328,012 |
| 2019-07-29 | $41.28 | $41.65 | $41.12 | $41.57 | $39.69 | 7,852,000 |
| 2019-07-26 | $40.93 | $41.39 | $40.82 | $41.23 | $39.36 | 8,385,628 |
| 2019-07-25 | $41.04 | $41.15 | $40.74 | $40.81 | $38.96 | 5,249,386 |
| 2019-07-24 | $40.87 | $41.18 | $40.78 | $41.03 | $39.17 | 6,391,613 |
| 2019-07-23 | $40.88 | $41.16 | $40.68 | $41.03 | $39.17 | 8,740,457 |
| 2019-07-22 | $40.26 | $41.07 | $40.18 | $40.67 | $38.83 | 9,627,440 |
| 2019-07-19 | $39.85 | $40.33 | $39.47 | $40.21 | $38.39 | 13,045,768 |
| 2019-07-18 | $41.11 | $42.00 | $39.02 | $39.77 | $37.97 | 27,081,600 |
| 2019-07-17 | $39.99 | $41.11 | $38.93 | $39.03 | $37.26 | 15,260,644 |
| 2019-07-16 | $40.11 | $40.17 | $39.63 | $39.92 | $38.11 | 7,612,411 |
| 2019-07-15 | $40.09 | $40.32 | $39.74 | $40.27 | $38.45 | 5,660,356 |
| 2019-07-12 | $39.70 | $40.10 | $39.60 | $40.06 | $38.24 | 5,286,824 |
| 2019-07-11 | $39.86 | $39.94 | $39.28 | $39.60 | $37.81 | 5,831,175 |
| 2019-07-10 | $40.19 | $40.38 | $39.66 | $40.01 | $38.20 | 5,443,745 |
| 2019-07-09 | $39.58 | $39.98 | $39.52 | $39.94 | $38.13 | 5,962,887 |
| 2019-07-08 | $39.71 | $39.80 | $39.40 | $39.54 | $37.75 | 5,477,034 |
| 2019-07-05 | $39.76 | $40.00 | $39.46 | $39.80 | $38.00 | 3,862,422 |
| 2019-07-03 | $40.13 | $40.23 | $39.85 | $39.90 | $38.09 | 3,419,538 |
| 2019-07-02 | $39.91 | $40.19 | $39.71 | $40.08 | $38.26 | 6,368,225 |
| 2019-07-01 | $39.97 | $39.99 | $39.58 | $39.89 | $38.08 | 4,899,965 |
| 2019-06-28 | $39.33 | $39.56 | $39.11 | $39.50 | $37.71 | 14,763,704 |
| 2019-06-27 | $39.35 | $39.58 | $39.26 | $39.29 | $37.51 | 8,254,170 |
| 2019-06-26 | $39.13 | $39.37 | $39.05 | $39.20 | $37.42 | 4,739,356 |
| 2019-06-25 | $39.78 | $39.78 | $38.92 | $39.02 | $37.25 | 7,833,964 |
| 2019-06-24 | $40.02 | $40.18 | $39.64 | $39.71 | $37.91 | 7,365,644 |
| 2019-06-21 | $39.92 | $40.21 | $39.63 | $40.05 | $38.24 | 20,769,630 |
| 2019-06-20 | $40.54 | $40.55 | $39.88 | $39.92 | $38.11 | 11,852,507 |
| 2019-06-19 | $39.78 | $40.22 | $39.60 | $40.13 | $38.31 | 6,520,006 |
| 2019-06-18 | $39.40 | $39.93 | $39.24 | $39.67 | $37.87 | 9,352,761 |
| 2019-06-17 | $38.94 | $39.32 | $38.72 | $39.01 | $37.24 | 11,564,729 |
| 2019-06-14 | $39.14 | $39.32 | $38.86 | $38.91 | $37.15 | 7,550,088 |
| 2019-06-13 | $39.12 | $39.44 | $38.92 | $39.00 | $37.23 | 9,103,250 |
| 2019-06-12 | $38.10 | $39.06 | $38.03 | $39.02 | $37.25 | 9,266,594 |
| 2019-06-11 | $38.41 | $38.59 | $37.85 | $38.23 | $36.50 | 7,350,496 |
| 2019-06-10 | $37.66 | $38.40 | $37.55 | $38.12 | $36.39 | 8,884,296 |
| 2019-06-07 | $36.93 | $38.00 | $36.91 | $37.51 | $35.81 | 11,904,964 |
| 2019-06-06 | $36.55 | $36.82 | $36.45 | $36.81 | $35.14 | 5,982,333 |
| 2019-06-05 | $36.86 | $36.87 | $36.04 | $36.56 | $34.90 | 11,404,132 |
| 2019-06-04 | $35.87 | $36.81 | $35.85 | $36.54 | $34.88 | 10,785,043 |
| 2019-06-03 | $35.85 | $36.09 | $35.45 | $35.62 | $34.01 | 9,491,601 |
| 2019-05-31 | $36.03 | $36.14 | $35.74 | $35.93 | $34.30 | 7,261,440 |
| 2019-05-30 | $36.09 | $36.70 | $35.98 | $36.38 | $34.73 | 6,489,999 |
| 2019-05-29 | $35.96 | $36.23 | $35.78 | $36.10 | $34.33 | 7,874,254 |
| 2019-05-28 | $36.23 | $36.68 | $36.14 | $36.22 | $34.45 | 7,201,460 |
| 2019-05-24 | $36.14 | $36.38 | $35.81 | $36.13 | $34.36 | 5,298,801 |
| 2019-05-23 | $36.06 | $36.29 | $35.59 | $35.95 | $34.19 | 8,753,715 |
| 2019-05-22 | $36.47 | $36.59 | $36.13 | $36.31 | $34.53 | 7,066,420 |
| 2019-05-21 | $36.71 | $36.87 | $36.44 | $36.58 | $34.79 | 6,438,583 |
| 2019-05-20 | $36.50 | $36.95 | $36.41 | $36.56 | $34.77 | 7,379,334 |
| 2019-05-17 | $36.89 | $37.27 | $36.60 | $36.90 | $35.09 | 9,273,574 |
| 2019-05-16 | $37.14 | $37.64 | $37.04 | $37.27 | $35.44 | 8,123,298 |
| 2019-05-15 | $36.63 | $37.18 | $36.52 | $37.04 | $35.23 | 7,461,392 |
| 2019-05-14 | $35.95 | $37.26 | $35.87 | $36.80 | $35.00 | 11,137,758 |
| 2019-05-13 | $36.55 | $36.74 | $35.73 | $35.87 | $34.11 | 12,425,770 |
| 2019-05-10 | $37.48 | $37.58 | $36.71 | $37.38 | $35.55 | 8,920,146 |
| 2019-05-09 | $37.25 | $37.85 | $36.96 | $37.62 | $35.78 | 6,454,660 |
| 2019-05-08 | $37.68 | $37.74 | $37.29 | $37.54 | $35.70 | 5,943,712 |
| 2019-05-07 | $37.61 | $37.85 | $37.36 | $37.68 | $35.83 | 7,808,465 |
| 2019-05-06 | $37.64 | $38.06 | $37.59 | $37.88 | $36.03 | 6,504,651 |
| 2019-05-03 | $37.95 | $38.30 | $37.86 | $38.28 | $36.41 | 8,774,970 |
| 2019-05-02 | $37.79 | $38.18 | $37.53 | $37.59 | $35.75 | 10,378,425 |
| 2019-05-01 | $38.78 | $38.94 | $37.77 | $37.80 | $35.95 | 9,686,451 |
| 2019-04-30 | $38.27 | $38.80 | $37.96 | $38.75 | $36.85 | 8,321,444 |
| 2019-04-29 | $38.35 | $38.38 | $37.88 | $38.25 | $36.38 | 8,028,090 |
| 2019-04-26 | $38.25 | $38.49 | $38.02 | $38.36 | $36.48 | 9,212,020 |
| 2019-04-25 | $38.36 | $38.51 | $37.74 | $38.11 | $36.24 | 7,937,325 |
| 2019-04-24 | $38.00 | $38.74 | $37.56 | $38.52 | $36.63 | 21,206,362 |
| 2019-04-23 | $36.07 | $36.79 | $36.04 | $36.67 | $34.87 | 14,144,336 |
| 2019-04-22 | $35.92 | $36.23 | $35.61 | $36.15 | $34.38 | 7,244,033 |
| 2019-04-18 | $36.09 | $36.17 | $35.44 | $35.98 | $34.22 | 12,334,982 |
| 2019-04-17 | $36.46 | $36.75 | $35.72 | $35.97 | $34.21 | 12,860,194 |
| 2019-04-16 | $36.34 | $36.57 | $36.28 | $36.39 | $34.61 | 7,046,383 |
| 2019-04-15 | $36.25 | $36.47 | $36.02 | $36.23 | $34.46 | 9,688,267 |
| 2019-04-12 | $36.59 | $36.72 | $35.99 | $36.17 | $34.40 | 14,267,358 |
| 2019-04-11 | $37.63 | $37.63 | $35.89 | $36.32 | $34.54 | 19,483,275 |
| 2019-04-10 | $37.86 | $37.86 | $37.46 | $37.72 | $35.87 | 7,057,609 |
| 2019-04-09 | $37.64 | $37.86 | $37.47 | $37.75 | $35.90 | 7,140,801 |
| 2019-04-08 | $37.79 | $37.99 | $37.70 | $37.81 | $35.96 | 6,982,766 |
| 2019-04-05 | $38.11 | $38.33 | $37.74 | $37.84 | $35.99 | 7,907,443 |
| 2019-04-04 | $37.88 | $38.18 | $37.83 | $38.05 | $36.19 | 6,372,561 |
| 2019-04-03 | $38.18 | $38.24 | $37.86 | $37.99 | $36.13 | 10,033,512 |
| 2019-04-02 | $37.80 | $38.18 | $37.62 | $37.92 | $36.06 | 7,396,528 |
| 2019-04-01 | $37.41 | $37.77 | $37.36 | $37.68 | $35.83 | 6,664,123 |
| 2019-03-29 | $36.95 | $37.17 | $36.87 | $37.14 | $35.32 | 8,636,432 |
| 2019-03-28 | $36.92 | $37.43 | $36.62 | $36.78 | $34.98 | 9,806,831 |
| 2019-03-27 | $36.95 | $37.09 | $36.58 | $36.83 | $35.03 | 8,223,030 |
| 2019-03-26 | $36.92 | $37.09 | $36.64 | $36.90 | $35.09 | 7,926,711 |
| 2019-03-25 | $36.59 | $36.81 | $36.28 | $36.72 | $34.92 | 5,482,255 |
| 2019-03-22 | $37.06 | $37.44 | $36.49 | $36.65 | $34.86 | 8,449,254 |
| 2019-03-21 | $36.74 | $37.39 | $36.58 | $37.20 | $35.38 | 10,661,050 |
| 2019-03-20 | $36.76 | $36.91 | $36.57 | $36.70 | $34.90 | 11,905,421 |
| 2019-03-19 | $36.46 | $37.20 | $36.40 | $36.87 | $35.06 | 14,686,923 |
| 2019-03-18 | $36.31 | $36.58 | $36.18 | $36.27 | $34.49 | 9,328,101 |
| 2019-03-15 | $36.35 | $36.58 | $36.02 | $36.30 | $34.52 | 24,452,525 |
| 2019-03-14 | $36.38 | $36.62 | $36.17 | $36.35 | $34.57 | 10,561,015 |
| 2019-03-13 | $36.30 | $36.74 | $36.16 | $36.46 | $34.67 | 13,247,760 |
| 2019-03-12 | $36.44 | $36.49 | $36.11 | $36.28 | $34.50 | 10,660,879 |
| 2019-03-11 | $35.93 | $36.34 | $35.82 | $36.25 | $34.47 | 15,306,371 |
| 2019-03-08 | $36.02 | $36.02 | $35.51 | $35.89 | $34.13 | 16,417,026 |
| 2019-03-07 | $36.73 | $36.78 | $36.08 | $36.21 | $34.44 | 14,928,005 |
| 2019-03-06 | $37.14 | $37.54 | $36.80 | $36.81 | $35.01 | 10,885,498 |
| 2019-03-05 | $37.20 | $37.49 | $37.11 | $37.12 | $35.30 | 12,174,375 |
| 2019-03-04 | $37.48 | $37.58 | $36.70 | $37.25 | $35.43 | 11,303,952 |
| 2019-03-01 | $38.36 | $39.14 | $37.18 | $37.35 | $35.52 | 17,271,812 |
| 2019-02-28 | $37.50 | $37.50 | $37.10 | $37.15 | $35.33 | 7,462,772 |
| 2019-02-27 | $37.45 | $38.02 | $37.28 | $37.58 | $35.61 | 10,571,082 |
| 2019-02-26 | $37.34 | $37.55 | $37.06 | $37.38 | $35.42 | 12,788,049 |
| 2019-02-25 | $37.75 | $37.89 | $37.31 | $37.34 | $35.38 | 10,147,800 |
| 2019-02-22 | $36.99 | $37.50 | $36.97 | $37.49 | $35.52 | 6,820,615 |
| 2019-02-21 | $36.63 | $37.13 | $36.50 | $36.98 | $35.04 | 8,151,634 |
| 2019-02-20 | $37.02 | $37.25 | $36.69 | $36.74 | $34.81 | 11,698,695 |
| 2019-02-19 | $36.55 | $37.13 | $36.46 | $37.05 | $35.10 | 12,312,123 |
| 2019-02-15 | $36.61 | $36.83 | $36.42 | $36.58 | $34.66 | 10,273,127 |
| 2019-02-14 | $36.04 | $36.56 | $35.98 | $36.32 | $34.41 | 6,874,462 |
| 2019-02-13 | $36.21 | $36.54 | $36.16 | $36.26 | $34.35 | 7,377,994 |
| 2019-02-12 | $35.59 | $36.27 | $35.21 | $36.19 | $34.29 | 12,684,831 |
| 2019-02-11 | $35.48 | $35.90 | $35.32 | $35.59 | $33.72 | 9,638,437 |
| 2019-02-08 | $35.00 | $35.32 | $34.91 | $35.26 | $33.41 | 10,228,012 |
| 2019-02-07 | $35.22 | $35.39 | $34.82 | $35.25 | $33.40 | 9,211,019 |
| 2019-02-06 | $35.12 | $35.71 | $35.00 | $35.48 | $33.62 | 11,339,952 |
| 2019-02-05 | $35.27 | $35.53 | $35.07 | $35.33 | $33.47 | 13,738,223 |
| 2019-02-04 | $34.55 | $35.20 | $34.20 | $35.05 | $33.21 | 19,798,506 |
| 2019-02-01 | $33.75 | $34.48 | $33.63 | $34.31 | $32.51 | 19,113,790 |
| 2019-01-31 | $33.76 | $33.99 | $32.77 | $33.65 | $31.88 | 24,996,875 |
| 2019-01-30 | $33.97 | $34.32 | $32.88 | $34.08 | $32.29 | 27,338,550 |
| 2019-01-29 | $34.37 | $34.43 | $33.54 | $33.69 | $31.92 | 19,304,039 |
| 2019-01-28 | $33.49 | $34.23 | $33.40 | $34.02 | $32.23 | 22,325,483 |
| 2019-01-25 | $32.95 | $33.76 | $32.80 | $33.72 | $31.95 | 17,029,714 |
| 2019-01-24 | $32.70 | $32.86 | $32.33 | $32.65 | $30.93 | 11,974,821 |
| 2019-01-23 | $33.40 | $33.53 | $32.46 | $32.61 | $30.90 | 19,280,576 |
| 2019-01-22 | $34.34 | $34.75 | $32.73 | $32.90 | $31.17 | 56,378,653 |
| 2019-01-18 | $30.61 | $31.02 | $30.44 | $31.00 | $29.37 | 13,839,748 |
| 2019-01-17 | $30.15 | $30.55 | $30.06 | $30.38 | $28.78 | 12,818,475 |
| 2019-01-16 | $30.66 | $30.70 | $30.27 | $30.29 | $28.70 | 12,725,717 |
| 2019-01-15 | $30.30 | $30.75 | $30.27 | $30.67 | $29.06 | 7,154,657 |
| 2019-01-14 | $30.18 | $30.28 | $29.99 | $30.21 | $28.62 | 7,523,141 |
| 2019-01-11 | $30.15 | $30.54 | $29.42 | $30.41 | $28.81 | 13,390,884 |
| 2019-01-10 | $30.13 | $30.64 | $30.01 | $30.57 | $28.96 | 8,741,425 |
| 2019-01-09 | $29.99 | $30.40 | $29.74 | $30.29 | $28.70 | 10,607,476 |
| 2019-01-08 | $29.74 | $30.08 | $29.40 | $30.00 | $28.42 | 8,179,686 |
| 2019-01-07 | $28.96 | $29.65 | $28.93 | $29.47 | $27.92 | 13,419,444 |
| 2019-01-04 | $28.60 | $29.08 | $28.33 | $28.97 | $27.45 | 14,593,722 |
| 2019-01-03 | $28.63 | $28.82 | $28.28 | $28.32 | $26.83 | 10,803,896 |
| 2019-01-02 | $27.65 | $28.96 | $27.56 | $28.85 | $27.33 | 11,190,377 |
| 2018-12-31 | $28.38 | $28.50 | $27.89 | $28.07 | $26.60 | 7,629,321 |
| 2018-12-28 | $28.11 | $28.64 | $28.02 | $28.24 | $26.76 | 8,781,004 |
| 2018-12-27 | $27.48 | $28.04 | $27.02 | $28.03 | $26.56 | 9,769,881 |
| 2018-12-26 | $26.35 | $27.88 | $26.01 | $27.85 | $26.39 | 11,503,681 |
| 2018-12-24 | $26.55 | $26.92 | $26.14 | $26.14 | $24.77 | 6,216,092 |
| 2018-12-21 | $28.02 | $28.34 | $26.30 | $26.58 | $25.18 | 32,178,397 |
| 2018-12-20 | $28.20 | $28.52 | $27.58 | $27.99 | $26.52 | 21,710,551 |
| 2018-12-19 | $28.49 | $29.23 | $28.08 | $28.30 | $26.81 | 18,442,282 |
| 2018-12-18 | $28.56 | $28.78 | $28.42 | $28.50 | $27.00 | 13,869,590 |
| 2018-12-17 | $28.78 | $29.00 | $28.36 | $28.48 | $26.98 | 16,640,221 |
| 2018-12-14 | $28.79 | $29.14 | $28.75 | $28.91 | $27.39 | 11,101,090 |
| 2018-12-13 | $29.20 | $29.31 | $28.77 | $29.02 | $27.50 | 12,261,811 |
| 2018-12-12 | $28.50 | $29.49 | $28.25 | $29.04 | $27.51 | 12,840,545 |
| 2018-12-11 | $29.40 | $29.55 | $28.94 | $29.05 | $27.52 | 12,570,801 |
| 2018-12-10 | $29.16 | $29.29 | $28.72 | $28.98 | $27.46 | 10,646,703 |
| 2018-12-07 | $29.43 | $29.91 | $28.91 | $29.06 | $27.53 | 11,785,302 |
| 2018-12-06 | $28.88 | $29.54 | $28.77 | $29.47 | $27.92 | 15,521,784 |
| 2018-12-04 | $30.06 | $30.33 | $29.14 | $29.26 | $27.72 | 17,330,064 |
| 2018-12-03 | $30.17 | $30.36 | $29.82 | $30.20 | $28.61 | 18,952,845 |
| 2018-11-30 | $29.47 | $29.88 | $29.26 | $29.85 | $28.28 | 19,709,502 |
| 2018-11-29 | $29.57 | $29.88 | $29.32 | $29.52 | $27.97 | 8,839,373 |
| 2018-11-28 | $28.80 | $29.84 | $28.71 | $29.76 | $28.20 | 22,025,691 |
| 2018-11-27 | $28.58 | $28.88 | $28.41 | $28.74 | $27.23 | 9,823,531 |
| 2018-11-26 | $28.80 | $29.02 | $28.53 | $28.80 | $27.29 | 11,017,982 |
| 2018-11-23 | $28.18 | $29.05 | $28.18 | $28.44 | $26.95 | 7,229,000 |
| 2018-11-21 | $28.54 | $28.76 | $28.25 | $28.34 | $26.85 | 12,092,786 |
| 2018-11-20 | $27.70 | $28.63 | $27.60 | $28.16 | $26.68 | 15,882,587 |
| 2018-11-19 | $28.02 | $28.33 | $27.80 | $27.96 | $26.49 | 11,562,077 |
| 2018-11-16 | $28.00 | $28.35 | $27.88 | $28.12 | $26.64 | 12,513,735 |
| 2018-11-15 | $27.80 | $28.47 | $27.55 | $28.17 | $26.69 | 12,345,555 |
| 2018-11-14 | $28.20 | $28.34 | $27.87 | $27.89 | $26.42 | 12,131,076 |
| 2018-11-13 | $28.80 | $28.80 | $27.79 | $28.10 | $26.62 | 17,743,869 |
| 2018-11-12 | $29.58 | $29.70 | $28.91 | $28.96 | $27.44 | 10,966,574 |
| 2018-11-09 | $29.62 | $29.95 | $29.58 | $29.63 | $28.07 | 8,713,078 |
| 2018-11-08 | $29.74 | $29.97 | $29.52 | $29.84 | $28.27 | 10,838,106 |
| 2018-11-07 | $30.09 | $30.18 | $29.59 | $29.86 | $28.29 | 18,347,848 |
| 2018-11-06 | $29.59 | $30.26 | $29.46 | $29.95 | $28.38 | 12,821,597 |
| 2018-11-05 | $29.91 | $30.06 | $29.33 | $29.64 | $28.08 | 10,724,207 |
| 2018-11-02 | $29.52 | $30.08 | $29.31 | $29.87 | $28.30 | 16,427,558 |
| 2018-11-01 | $29.08 | $30.00 | $29.00 | $29.52 | $27.97 | 18,717,261 |
| 2018-10-31 | $29.30 | $29.49 | $27.77 | $29.03 | $27.50 | 28,518,053 |
| 2018-10-30 | $26.90 | $27.67 | $26.78 | $27.42 | $25.98 | 19,994,392 |
| 2018-10-29 | $27.72 | $27.80 | $26.36 | $26.82 | $25.41 | 18,291,838 |
| 2018-10-26 | $27.24 | $27.92 | $26.96 | $27.34 | $25.90 | 16,691,760 |
| 2018-10-25 | $27.66 | $28.30 | $27.55 | $28.06 | $26.59 | 12,239,614 |
| 2018-10-24 | $28.11 | $28.38 | $27.24 | $27.29 | $25.86 | 16,309,320 |
| 2018-10-23 | $27.75 | $28.36 | $27.61 | $28.19 | $26.71 | 12,577,530 |
| 2018-10-22 | $28.47 | $28.91 | $28.09 | $28.49 | $26.99 | 17,677,158 |
| 2018-10-19 | $29.47 | $29.58 | $28.37 | $28.75 | $27.24 | 39,779,400 |
| 2018-10-18 | $31.89 | $31.99 | $31.30 | $31.55 | $29.89 | 8,705,346 |
| 2018-10-17 | $32.23 | $32.39 | $31.50 | $32.02 | $30.34 | 10,845,349 |
| 2018-10-16 | $31.72 | $32.34 | $31.71 | $32.25 | $30.56 | 7,111,478 |
| 2018-10-15 | $31.54 | $32.15 | $31.41 | $31.86 | $30.19 | 5,036,362 |
| 2018-10-12 | $31.92 | $31.92 | $31.15 | $31.72 | $30.05 | 7,910,461 |
| 2018-10-11 | $31.78 | $31.80 | $30.76 | $31.40 | $29.75 | 14,477,822 |
| 2018-10-10 | $33.09 | $33.18 | $31.66 | $31.67 | $30.01 | 14,292,209 |
| 2018-10-09 | $32.56 | $34.60 | $32.29 | $33.28 | $31.53 | 27,415,000 |
| 2018-10-08 | $32.17 | $33.05 | $32.10 | $32.58 | $30.87 | 8,036,111 |
| 2018-10-05 | $32.65 | $32.73 | $32.10 | $32.24 | $30.55 | 9,361,103 |
| 2018-10-04 | $32.66 | $32.93 | $32.38 | $32.63 | $30.92 | 12,293,034 |
| 2018-10-03 | $32.77 | $33.13 | $32.71 | $32.75 | $31.03 | 11,075,699 |
| 2018-10-02 | $32.50 | $32.78 | $32.34 | $32.56 | $30.85 | 10,174,295 |
| 2018-10-01 | $33.10 | $33.15 | $32.46 | $32.51 | $30.80 | 11,990,681 |
| 2018-09-28 | $33.21 | $33.34 | $32.73 | $33.02 | $31.29 | 8,467,405 |
| 2018-09-27 | $33.57 | $33.74 | $33.15 | $33.34 | $31.59 | 7,374,820 |
| 2018-09-26 | $32.71 | $34.10 | $32.71 | $33.58 | $31.82 | 14,006,968 |
| 2018-09-25 | $33.57 | $33.72 | $32.60 | $32.76 | $31.04 | 20,478,999 |
| 2018-09-24 | $33.83 | $33.95 | $33.63 | $33.72 | $31.95 | 8,746,536 |
| 2018-09-21 | $34.32 | $34.46 | $33.95 | $34.04 | $32.25 | 24,874,963 |
| 2018-09-20 | $34.28 | $34.31 | $33.83 | $34.24 | $32.44 | 15,877,016 |
| 2018-09-19 | $34.01 | $34.37 | $34.01 | $34.22 | $32.42 | 13,455,592 |
| 2018-09-18 | $34.21 | $34.54 | $34.09 | $34.12 | $32.33 | 8,724,806 |
| 2018-09-17 | $34.03 | $34.39 | $34.02 | $34.20 | $32.40 | 6,722,685 |
| 2018-09-14 | $34.50 | $34.55 | $33.96 | $34.10 | $32.31 | 5,376,353 |
| 2018-09-13 | $34.43 | $34.85 | $34.30 | $34.44 | $32.63 | 6,716,827 |
| 2018-09-12 | $33.98 | $34.42 | $33.75 | $34.26 | $32.46 | 6,035,857 |
| 2018-09-11 | $33.81 | $34.21 | $33.58 | $34.11 | $32.32 | 4,970,617 |
| 2018-09-10 | $34.14 | $34.20 | $33.59 | $33.71 | $31.94 | 7,787,615 |
| 2018-09-07 | $33.40 | $34.02 | $33.14 | $33.99 | $32.20 | 6,445,251 |
| 2018-09-06 | $34.08 | $34.32 | $33.28 | $33.66 | $31.89 | 9,240,091 |
| 2018-09-05 | $34.64 | $34.69 | $34.00 | $34.13 | $32.34 | 8,820,676 |
| 2018-09-04 | $34.40 | $34.91 | $34.36 | $34.80 | $32.97 | 6,743,260 |
| 2018-08-31 | $34.72 | $35.06 | $34.56 | $34.61 | $32.79 | 7,944,075 |
| 2018-08-30 | $34.84 | $34.99 | $34.62 | $34.80 | $32.97 | 4,985,534 |
| 2018-08-29 | $34.78 | $35.29 | $34.75 | $34.93 | $33.09 | 5,934,545 |
| 2018-08-28 | $34.74 | $34.79 | $34.46 | $34.74 | $32.91 | 5,877,598 |
| 2018-08-27 | $34.62 | $34.79 | $34.52 | $34.58 | $32.76 | 7,464,771 |
| 2018-08-24 | $34.56 | $34.88 | $34.46 | $34.53 | $32.72 | 5,412,506 |
| 2018-08-23 | $34.78 | $34.89 | $34.24 | $34.40 | $32.59 | 7,989,400 |
| 2018-08-22 | $34.41 | $34.79 | $34.15 | $34.70 | $32.88 | 7,463,068 |
| 2018-08-21 | $34.06 | $34.87 | $34.03 | $34.53 | $32.72 | 9,788,785 |
| 2018-08-20 | $34.20 | $34.34 | $33.93 | $34.02 | $32.23 | 7,843,878 |
| 2018-08-17 | $33.82 | $34.26 | $33.68 | $34.01 | $32.22 | 6,982,406 |
| 2018-08-16 | $34.06 | $34.17 | $33.64 | $33.77 | $32.00 | 8,534,515 |
| 2018-08-15 | $34.05 | $34.10 | $33.60 | $33.86 | $32.08 | 12,381,546 |
| 2018-08-14 | $33.91 | $34.73 | $33.85 | $34.40 | $32.59 | 9,201,017 |
| 2018-08-13 | $34.11 | $34.45 | $33.87 | $33.88 | $32.10 | 7,984,490 |
| 2018-08-10 | $33.55 | $34.46 | $33.43 | $34.09 | $32.30 | 13,198,530 |
| 2018-08-09 | $33.86 | $34.21 | $33.76 | $34.15 | $32.36 | 8,115,874 |
| 2018-08-08 | $33.78 | $33.95 | $33.63 | $33.84 | $32.06 | 5,504,276 |
| 2018-08-07 | $34.11 | $34.21 | $33.72 | $33.78 | $32.01 | 5,722,302 |
| 2018-08-06 | $33.66 | $34.19 | $33.57 | $33.99 | $32.20 | 8,118,992 |
| 2018-08-03 | $33.37 | $33.72 | $33.17 | $33.66 | $31.89 | 7,154,255 |
| 2018-08-02 | $33.00 | $33.40 | $32.86 | $33.22 | $31.47 | 7,235,683 |
| 2018-08-01 | $33.35 | $33.45 | $32.85 | $33.09 | $31.35 | 8,981,837 |
| 2018-07-31 | $33.77 | $33.96 | $33.33 | $33.45 | $31.69 | 9,976,120 |
| 2018-07-30 | $33.72 | $33.96 | $33.41 | $33.67 | $31.90 | 10,094,010 |
| 2018-07-27 | $34.63 | $34.84 | $33.76 | $33.81 | $32.03 | 10,161,557 |
| 2018-07-26 | $33.81 | $34.64 | $33.76 | $34.43 | $32.62 | 9,728,265 |
| 2018-07-25 | $33.42 | $34.04 | $33.39 | $33.89 | $32.11 | 12,443,032 |
| 2018-07-24 | $34.02 | $34.06 | $33.44 | $33.52 | $31.76 | 10,916,736 |
| 2018-07-23 | $34.06 | $34.15 | $33.49 | $33.79 | $32.01 | 15,380,472 |
| 2018-07-20 | $34.42 | $34.91 | $34.12 | $34.20 | $32.40 | 20,114,021 |
| 2018-07-19 | $35.17 | $35.65 | $33.93 | $34.11 | $32.32 | 50,978,044 |
| 2018-07-18 | $37.78 | $38.34 | $37.62 | $37.95 | $35.96 | 15,840,275 |
| 2018-07-17 | $37.43 | $38.15 | $37.32 | $37.81 | $35.82 | 9,931,208 |
| 2018-07-16 | $37.66 | $38.06 | $37.49 | $37.73 | $35.75 | 11,576,858 |
| 2018-07-13 | $37.55 | $37.67 | $37.13 | $37.61 | $35.63 | 7,785,690 |
| 2018-07-12 | $37.46 | $37.78 | $37.20 | $37.55 | $35.58 | 9,711,482 |
| 2018-07-11 | $36.93 | $37.43 | $36.78 | $36.98 | $35.04 | 8,442,009 |
| 2018-07-10 | $37.08 | $37.50 | $36.99 | $37.04 | $35.09 | 11,250,671 |
| 2018-07-09 | $37.54 | $37.93 | $37.45 | $37.91 | $35.92 | 4,660,709 |
| 2018-07-06 | $37.20 | $37.54 | $36.75 | $37.39 | $35.43 | 4,188,534 |
| 2018-07-05 | $36.80 | $37.10 | $36.50 | $37.03 | $35.08 | 4,653,755 |
| 2018-07-03 | $36.89 | $37.21 | $36.61 | $36.64 | $34.71 | 3,704,025 |
| 2018-07-02 | $35.91 | $36.68 | $35.67 | $36.67 | $34.74 | 6,144,215 |
| 2018-06-29 | $36.28 | $36.54 | $36.13 | $36.26 | $34.35 | 6,335,783 |
| 2018-06-28 | $36.18 | $36.37 | $35.56 | $36.14 | $34.24 | 11,381,234 |
| 2018-06-27 | $37.02 | $37.30 | $36.29 | $36.30 | $34.39 | 9,898,267 |
| 2018-06-26 | $37.13 | $37.37 | $36.78 | $37.07 | $35.12 | 12,451,301 |
| 2018-06-25 | $37.72 | $37.75 | $36.78 | $37.11 | $35.16 | 13,382,642 |
| 2018-06-22 | $38.07 | $38.27 | $37.65 | $38.09 | $36.09 | 11,808,378 |
| 2018-06-21 | $39.22 | $39.59 | $37.86 | $38.01 | $36.01 | 11,587,252 |
| 2018-06-20 | $39.48 | $39.54 | $38.96 | $39.26 | $37.20 | 5,750,482 |
| 2018-06-19 | $38.32 | $39.30 | $38.28 | $39.18 | $37.12 | 7,190,171 |
| 2018-06-18 | $38.50 | $39.03 | $38.34 | $38.86 | $36.82 | 10,077,541 |
| 2018-06-15 | $38.92 | $39.01 | $38.43 | $38.89 | $36.85 | 12,891,615 |
| 2018-06-14 | $39.52 | $39.67 | $38.95 | $39.00 | $36.95 | 9,353,424 |
| 2018-06-13 | $40.25 | $40.27 | $38.87 | $39.33 | $37.26 | 14,044,008 |
| 2018-06-12 | $40.63 | $40.75 | $40.30 | $40.45 | $38.32 | 8,575,069 |
| 2018-06-11 | $40.27 | $40.76 | $40.08 | $40.49 | $38.36 | 5,208,946 |
| 2018-06-08 | $40.26 | $40.41 | $39.91 | $40.29 | $38.17 | 6,067,013 |
| 2018-06-07 | $40.06 | $40.86 | $39.84 | $40.45 | $38.32 | 11,570,738 |
| 2018-06-06 | $40.07 | $40.11 | $39.30 | $39.95 | $37.85 | 6,986,651 |
| 2018-06-05 | $39.23 | $40.47 | $39.22 | $40.04 | $37.94 | 11,216,124 |
| 2018-06-04 | $38.47 | $39.13 | $38.39 | $39.07 | $37.02 | 8,115,338 |
| 2018-06-01 | $38.06 | $38.85 | $37.91 | $38.34 | $36.33 | 7,831,203 |
| 2018-05-31 | $37.78 | $37.81 | $37.18 | $37.72 | $35.74 | 10,710,686 |
| 2018-05-30 | $37.78 | $38.12 | $37.53 | $37.85 | $35.86 | 7,908,718 |
| 2018-05-29 | $37.73 | $37.88 | $37.36 | $37.53 | $35.56 | 8,306,041 |
| 2018-05-25 | $37.84 | $38.29 | $37.80 | $37.94 | $35.95 | 8,736,645 |
| 2018-05-24 | $38.03 | $38.24 | $37.63 | $37.79 | $35.80 | 6,256,208 |
| 2018-05-23 | $37.61 | $38.06 | $37.47 | $38.04 | $36.04 | 7,347,029 |
| 2018-05-22 | $38.40 | $38.49 | $37.69 | $37.77 | $35.79 | 9,142,228 |
| 2018-05-21 | $38.49 | $38.82 | $38.19 | $38.29 | $36.28 | 6,599,255 |
| 2018-05-18 | $38.30 | $38.58 | $38.16 | $38.32 | $36.31 | 6,736,578 |
| 2018-05-17 | $38.23 | $38.84 | $38.23 | $38.40 | $36.38 | 6,370,421 |
| 2018-05-16 | $38.00 | $38.57 | $37.95 | $38.35 | $36.34 | 11,002,589 |
| 2018-05-15 | $38.12 | $38.21 | $37.69 | $38.08 | $36.08 | 6,747,247 |
| 2018-05-14 | $38.15 | $38.67 | $38.15 | $38.39 | $36.37 | 7,462,763 |
| 2018-05-11 | $38.38 | $38.76 | $38.11 | $38.26 | $36.25 | 7,455,910 |
| 2018-05-10 | $38.39 | $38.56 | $38.09 | $38.50 | $36.48 | 7,215,519 |
| 2018-05-09 | $38.30 | $38.84 | $38.18 | $38.23 | $36.22 | 9,597,472 |
| 2018-05-08 | $37.73 | $38.14 | $37.48 | $38.10 | $36.10 | 8,953,040 |
| 2018-05-07 | $38.08 | $38.25 | $37.61 | $37.80 | $35.81 | 6,773,684 |
| 2018-05-04 | $37.33 | $38.19 | $37.21 | $38.00 | $36.00 | 6,359,290 |
| 2018-05-03 | $37.00 | $37.76 | $36.81 | $37.64 | $35.66 | 8,942,680 |
| 2018-05-02 | $37.83 | $37.99 | $37.08 | $37.18 | $35.23 | 11,027,808 |
| 2018-05-01 | $37.75 | $37.92 | $37.42 | $37.83 | $35.84 | 7,301,878 |
| 2018-04-30 | $38.29 | $38.62 | $37.65 | $37.88 | $35.89 | 10,620,362 |
| 2018-04-27 | $38.68 | $38.89 | $37.99 | $38.23 | $36.22 | 15,960,098 |
| 2018-04-26 | $38.84 | $39.07 | $38.09 | $38.68 | $36.65 | 21,446,653 |
| 2018-04-25 | $41.11 | $41.28 | $40.24 | $40.97 | $38.82 | 11,161,166 |
| 2018-04-24 | $41.85 | $42.18 | $40.81 | $41.18 | $39.02 | 7,316,938 |
| 2018-04-23 | $42.35 | $42.50 | $41.49 | $41.60 | $39.41 | 8,673,103 |
| 2018-04-20 | $42.28 | $43.00 | $42.06 | $42.20 | $39.98 | 13,731,605 |
| 2018-04-19 | $41.53 | $42.25 | $41.51 | $42.11 | $39.90 | 9,700,716 |
| 2018-04-18 | $42.85 | $42.90 | $41.15 | $41.75 | $39.56 | 19,386,289 |
| 2018-04-17 | $40.39 | $40.80 | $40.13 | $40.61 | $38.48 | 9,474,509 |
| 2018-04-16 | $40.22 | $40.66 | $39.81 | $40.19 | $38.08 | 6,629,224 |
| 2018-04-13 | $41.06 | $41.09 | $39.80 | $39.90 | $37.80 | 7,340,861 |
| 2018-04-12 | $40.27 | $40.89 | $39.95 | $40.53 | $38.40 | 14,002,474 |
| 2018-04-11 | $40.41 | $41.09 | $39.51 | $39.83 | $37.74 | 17,644,406 |
| 2018-04-10 | $39.30 | $39.82 | $39.14 | $39.59 | $37.51 | 7,617,317 |
| 2018-04-09 | $39.21 | $39.55 | $38.82 | $38.88 | $36.84 | 7,607,474 |
| 2018-04-06 | $39.66 | $39.94 | $39.00 | $39.09 | $37.04 | 6,019,663 |
| 2018-04-05 | $40.11 | $40.31 | $39.61 | $40.03 | $37.93 | 6,190,805 |
| 2018-04-04 | $39.10 | $39.91 | $39.00 | $39.79 | $37.70 | 10,205,773 |
| 2018-04-03 | $39.47 | $39.90 | $39.22 | $39.61 | $37.53 | 9,671,723 |
| 2018-04-02 | $40.04 | $40.34 | $38.90 | $39.36 | $37.29 | 7,721,403 |
| 2018-03-29 | $40.44 | $40.83 | $39.99 | $40.24 | $38.13 | 13,438,323 |
| 2018-03-28 | $40.13 | $40.82 | $39.64 | $40.11 | $38.00 | 14,336,456 |
| 2018-03-27 | $41.15 | $41.17 | $39.98 | $40.22 | $38.11 | 11,000,479 |
| 2018-03-26 | $40.30 | $41.06 | $39.59 | $41.01 | $38.86 | 8,894,872 |
| 2018-03-23 | $40.57 | $40.94 | $39.70 | $39.71 | $37.62 | 8,970,872 |
| 2018-03-22 | $41.24 | $41.55 | $40.56 | $40.58 | $38.45 | 9,989,000 |
| 2018-03-21 | $41.87 | $42.13 | $41.47 | $41.67 | $39.48 | 7,080,823 |
| 2018-03-20 | $42.08 | $42.19 | $41.71 | $41.96 | $39.76 | 7,500,870 |
| 2018-03-19 | $42.23 | $42.76 | $41.72 | $42.09 | $39.88 | 7,638,844 |
| 2018-03-16 | $42.62 | $42.74 | $42.38 | $42.46 | $40.23 | 13,585,087 |
| 2018-03-15 | $42.82 | $42.83 | $42.16 | $42.59 | $40.35 | 6,648,916 |
| 2018-03-14 | $42.97 | $43.14 | $42.65 | $42.83 | $40.58 | 10,334,526 |
| 2018-03-13 | $44.14 | $44.22 | $42.69 | $42.82 | $40.57 | 9,432,274 |
| 2018-03-12 | $44.03 | $44.04 | $43.43 | $43.90 | $41.59 | 9,027,742 |
| 2018-03-09 | $43.76 | $43.85 | $43.34 | $43.81 | $41.51 | 6,982,604 |
| 2018-03-08 | $44.16 | $44.30 | $43.41 | $43.68 | $41.39 | 8,403,029 |
| 2018-03-07 | $42.97 | $44.02 | $42.80 | $43.93 | $41.62 | 8,126,490 |
| 2018-03-06 | $43.54 | $43.54 | $42.96 | $43.14 | $40.87 | 5,324,822 |
| 2018-03-05 | $42.79 | $43.55 | $42.62 | $43.19 | $40.92 | 5,506,131 |
| 2018-03-02 | $42.60 | $43.06 | $42.22 | $42.95 | $40.69 | 8,070,221 |
| 2018-03-01 | $43.01 | $43.11 | $42.05 | $42.27 | $40.05 | 8,040,493 |
| 2018-02-28 | $43.22 | $43.42 | $42.85 | $42.86 | $40.61 | 8,344,453 |
| 2018-02-27 | $43.82 | $43.95 | $43.13 | $43.15 | $40.88 | 9,152,950 |
| 2018-02-26 | $43.80 | $44.36 | $43.65 | $43.83 | $41.53 | 6,366,809 |
| 2018-02-23 | $43.27 | $43.79 | $42.82 | $43.68 | $41.39 | 11,101,710 |
| 2018-02-22 | $43.16 | $43.51 | $42.62 | $42.83 | $40.58 | 9,534,700 |
| 2018-02-21 | $43.52 | $43.70 | $43.06 | $43.12 | $40.85 | 8,951,460 |
| 2018-02-20 | $43.11 | $43.79 | $43.01 | $43.39 | $41.11 | 10,873,121 |
| 2018-02-16 | $43.16 | $43.64 | $42.91 | $43.34 | $41.06 | 9,352,182 |
| 2018-02-15 | $42.68 | $43.26 | $42.23 | $43.01 | $40.75 | 10,275,166 |
| 2018-02-14 | $41.83 | $42.67 | $41.75 | $42.44 | $40.21 | 9,859,820 |
| 2018-02-13 | $41.99 | $42.78 | $41.90 | $42.15 | $39.94 | 10,116,253 |
| 2018-02-12 | $41.95 | $42.64 | $41.64 | $42.32 | $40.10 | 11,524,798 |
| 2018-02-09 | $41.50 | $41.98 | $40.43 | $41.66 | $39.47 | 14,727,321 |
| 2018-02-08 | $42.50 | $42.95 | $41.01 | $41.02 | $38.86 | 12,035,201 |
| 2018-02-07 | $42.67 | $43.12 | $42.23 | $42.33 | $40.11 | 11,286,880 |
| 2018-02-06 | $41.72 | $43.10 | $41.72 | $42.79 | $40.54 | 18,057,076 |
| 2018-02-05 | $44.02 | $44.45 | $42.24 | $42.37 | $40.14 | 15,663,836 |
| 2018-02-02 | $45.16 | $46.24 | $44.23 | $44.30 | $41.97 | 18,670,991 |
| 2018-02-01 | $45.50 | $46.99 | $45.21 | $46.19 | $43.76 | 33,029,472 |
| 2018-01-31 | $40.48 | $41.10 | $40.36 | $40.58 | $38.45 | 13,042,046 |
| 2018-01-30 | $40.72 | $41.34 | $40.19 | $40.40 | $38.28 | 8,763,052 |
| 2018-01-29 | $40.59 | $41.07 | $40.57 | $40.80 | $38.66 | 6,255,446 |
| 2018-01-26 | $40.31 | $40.91 | $39.92 | $40.89 | $38.74 | 8,379,002 |
| 2018-01-25 | $39.93 | $40.41 | $39.86 | $40.02 | $37.92 | 8,951,926 |
| 2018-01-24 | $39.97 | $40.71 | $39.69 | $39.82 | $37.73 | 10,619,246 |
| 2018-01-23 | $39.59 | $39.89 | $39.13 | $39.77 | $37.68 | 6,679,908 |
| 2018-01-22 | $38.36 | $39.73 | $38.33 | $39.58 | $37.50 | 9,672,475 |
| 2018-01-19 | $38.75 | $39.02 | $38.20 | $38.43 | $36.41 | 12,413,901 |
| 2018-01-18 | $38.21 | $38.94 | $38.13 | $38.74 | $36.70 | 10,884,183 |
| 2018-01-17 | $38.00 | $38.31 | $37.75 | $37.99 | $35.99 | 11,865,766 |
| 2018-01-16 | $38.07 | $38.25 | $37.38 | $37.68 | $35.70 | 10,432,211 |
| 2018-01-12 | $38.00 | $38.27 | $37.90 | $38.02 | $36.02 | 11,861,144 |
| 2018-01-11 | $37.84 | $37.94 | $37.46 | $37.81 | $35.82 | 10,253,568 |
| 2018-01-10 | $38.87 | $39.02 | $37.55 | $37.70 | $35.72 | 17,245,367 |
| 2018-01-09 | $40.10 | $40.13 | $39.48 | $39.53 | $37.45 | 6,180,569 |
| 2018-01-08 | $39.55 | $40.08 | $39.44 | $39.80 | $37.71 | 9,181,471 |
| 2018-01-05 | $38.85 | $39.84 | $38.81 | $39.69 | $37.60 | 7,234,423 |
| 2018-01-04 | $39.42 | $39.77 | $38.47 | $38.57 | $36.54 | 8,928,911 |
| 2018-01-03 | $37.99 | $39.28 | $37.90 | $39.22 | $37.16 | 9,071,934 |
| 2018-01-02 | $38.17 | $38.36 | $37.92 | $38.06 | $36.06 | 6,698,798 |
| 2017-12-29 | $37.82 | $38.03 | $37.65 | $37.74 | $35.76 | 4,476,821 |
| 2017-12-28 | $37.46 | $37.93 | $37.45 | $37.92 | $35.93 | 3,379,374 |
| 2017-12-27 | $38.07 | $38.08 | $37.56 | $37.61 | $35.63 | 4,091,574 |
| 2017-12-26 | $37.79 | $38.01 | $37.60 | $37.94 | $35.95 | 4,493,535 |
| 2017-12-22 | $37.69 | $37.91 | $37.53 | $37.76 | $35.78 | 7,145,144 |
| 2017-12-21 | $38.11 | $38.24 | $37.77 | $37.81 | $35.82 | 9,594,664 |
| 2017-12-20 | $37.87 | $38.10 | $37.74 | $37.93 | $35.94 | 6,480,341 |
| 2017-12-19 | $38.15 | $38.23 | $37.72 | $37.80 | $35.81 | 7,711,342 |
| 2017-12-18 | $38.50 | $38.66 | $38.12 | $38.18 | $36.17 | 7,566,184 |
| 2017-12-15 | $37.72 | $38.42 | $37.39 | $38.37 | $36.35 | 12,791,334 |
| 2017-12-14 | $37.41 | $37.77 | $37.41 | $37.60 | $35.62 | 5,346,581 |
| 2017-12-13 | $37.46 | $37.64 | $37.33 | $37.40 | $35.44 | 5,742,256 |
| 2017-12-12 | $37.44 | $37.49 | $37.10 | $37.44 | $35.47 | 6,223,963 |
| 2017-12-11 | $37.51 | $37.69 | $37.32 | $37.52 | $35.55 | 6,245,593 |
| 2017-12-08 | $37.25 | $37.99 | $37.16 | $37.65 | $35.67 | 12,217,992 |
| 2017-12-07 | $36.72 | $37.15 | $36.50 | $36.85 | $34.91 | 7,364,150 |
| 2017-12-06 | $36.64 | $36.91 | $36.36 | $36.83 | $34.89 | 8,813,063 |
| 2017-12-05 | $35.94 | $37.19 | $35.75 | $36.81 | $34.88 | 18,630,500 |
| 2017-12-04 | $35.58 | $36.08 | $35.38 | $35.70 | $33.82 | 11,046,784 |
| 2017-12-01 | $34.38 | $35.25 | $34.31 | $35.20 | $33.35 | 11,510,181 |
| 2017-11-30 | $34.48 | $35.19 | $34.46 | $34.67 | $32.85 | 16,394,405 |
| 2017-11-29 | $35.42 | $35.45 | $33.95 | $34.38 | $32.57 | 22,034,651 |
| 2017-11-28 | $35.99 | $36.20 | $35.42 | $35.50 | $33.63 | 10,191,191 |
| 2017-11-27 | $35.88 | $36.20 | $35.79 | $35.99 | $34.10 | 6,981,252 |
| 2017-11-24 | $36.07 | $36.11 | $35.70 | $35.84 | $33.96 | 3,123,070 |
| 2017-11-22 | $36.05 | $36.20 | $35.84 | $35.94 | $34.05 | 4,563,054 |
| 2017-11-21 | $35.72 | $36.11 | $35.56 | $35.96 | $34.07 | 5,807,385 |
| 2017-11-20 | $35.62 | $35.97 | $35.42 | $35.53 | $33.66 | 5,964,478 |
| 2017-11-17 | $35.64 | $35.71 | $35.31 | $35.58 | $33.71 | 7,458,295 |
| 2017-11-16 | $35.37 | $35.82 | $35.32 | $35.62 | $33.75 | 7,632,669 |
| 2017-11-15 | $35.03 | $35.47 | $34.79 | $35.30 | $33.45 | 7,871,444 |
| 2017-11-14 | $35.71 | $35.79 | $35.18 | $35.22 | $33.37 | 10,858,859 |
| 2017-11-13 | $35.70 | $36.10 | $35.32 | $35.85 | $33.97 | 7,047,371 |
| 2017-11-10 | $35.51 | $36.05 | $35.34 | $35.97 | $34.08 | 8,276,878 |
| 2017-11-09 | $36.26 | $36.36 | $35.21 | $35.69 | $33.81 | 16,766,871 |
| 2017-11-08 | $37.30 | $37.37 | $36.94 | $37.01 | $35.07 | 7,672,616 |
| 2017-11-07 | $37.60 | $37.60 | $37.10 | $37.41 | $35.44 | 5,564,092 |
| 2017-11-06 | $37.38 | $37.61 | $37.30 | $37.37 | $35.41 | 4,338,972 |
| 2017-11-03 | $37.44 | $37.55 | $37.11 | $37.50 | $35.53 | 5,708,840 |
| 2017-11-02 | $37.49 | $37.50 | $37.00 | $37.40 | $35.44 | 5,341,879 |
| 2017-11-01 | $37.85 | $38.09 | $37.44 | $37.54 | $35.57 | 7,052,554 |
| 2017-10-31 | $37.11 | $37.68 | $37.02 | $37.64 | $35.66 | 6,678,430 |
| 2017-10-30 | $36.86 | $37.13 | $36.74 | $37.00 | $35.06 | 7,988,838 |
| 2017-10-27 | $37.07 | $37.36 | $36.64 | $36.80 | $34.87 | 10,660,803 |
| 2017-10-26 | $36.74 | $37.24 | $36.72 | $36.90 | $34.96 | 7,622,668 |
| 2017-10-25 | $36.66 | $36.92 | $36.45 | $36.68 | $34.75 | 7,839,488 |
| 2017-10-24 | $36.51 | $37.03 | $36.51 | $36.74 | $34.81 | 8,439,952 |
| 2017-10-23 | $37.66 | $37.85 | $36.74 | $36.83 | $34.89 | 10,318,056 |
| 2017-10-20 | $37.34 | $37.86 | $37.30 | $37.61 | $35.63 | 14,821,200 |
| 2017-10-19 | $36.48 | $37.49 | $36.19 | $37.29 | $35.33 | 28,992,713 |
| 2017-10-18 | $37.68 | $38.22 | $37.54 | $37.97 | $35.98 | 13,424,086 |
| 2017-10-17 | $37.76 | $37.84 | $37.42 | $37.49 | $35.52 | 11,904,108 |
| 2017-10-16 | $38.29 | $38.50 | $37.73 | $37.77 | $35.79 | 8,645,585 |
| 2017-10-13 | $38.35 | $38.53 | $38.16 | $38.35 | $36.34 | 9,392,998 |
| 2017-10-12 | $38.31 | $38.50 | $38.06 | $38.09 | $36.09 | 10,020,870 |
| 2017-10-11 | $38.85 | $38.98 | $38.17 | $38.31 | $36.30 | 10,841,024 |
| 2017-10-10 | $39.02 | $39.28 | $38.77 | $38.84 | $36.80 | 5,998,658 |
| 2017-10-09 | $38.80 | $39.27 | $38.80 | $38.99 | $36.94 | 4,982,743 |
| 2017-10-06 | $39.05 | $39.08 | $38.67 | $38.81 | $36.77 | 6,947,721 |
| 2017-10-05 | $38.76 | $39.04 | $38.68 | $38.99 | $36.94 | 5,155,812 |
| 2017-10-04 | $38.80 | $38.83 | $38.50 | $38.66 | $36.63 | 5,590,600 |
| 2017-10-03 | $38.78 | $39.05 | $38.49 | $38.71 | $36.68 | 5,103,669 |
| 2017-10-02 | $38.51 | $38.78 | $38.37 | $38.73 | $36.70 | 7,220,120 |
| 2017-09-29 | $37.73 | $38.60 | $37.71 | $38.46 | $36.44 | 9,573,477 |
| 2017-09-28 | $37.44 | $37.96 | $37.44 | $37.73 | $35.75 | 7,683,377 |
| 2017-09-27 | $38.03 | $38.29 | $37.76 | $38.05 | $36.05 | 9,331,736 |
| 2017-09-26 | $37.85 | $38.19 | $37.75 | $37.85 | $35.86 | 5,348,200 |
| 2017-09-25 | $38.22 | $38.31 | $37.54 | $37.78 | $35.80 | 7,053,896 |
| 2017-09-22 | $38.13 | $38.31 | $38.05 | $38.29 | $36.28 | 4,851,365 |
| 2017-09-21 | $38.55 | $38.67 | $38.19 | $38.25 | $36.24 | 5,673,772 |
| 2017-09-20 | $38.67 | $38.87 | $38.21 | $38.54 | $36.52 | 5,703,686 |
| 2017-09-19 | $38.50 | $38.75 | $38.32 | $38.59 | $36.56 | 5,131,286 |
| 2017-09-18 | $38.30 | $38.67 | $38.18 | $38.39 | $36.37 | 5,127,823 |
| 2017-09-15 | $38.27 | $38.87 | $38.07 | $38.40 | $36.38 | 10,869,179 |
| 2017-09-14 | $38.24 | $38.59 | $38.13 | $38.31 | $36.30 | 6,478,656 |
| 2017-09-13 | $38.00 | $38.50 | $38.00 | $38.27 | $36.26 | 4,960,915 |
| 2017-09-12 | $38.07 | $38.30 | $37.98 | $38.18 | $36.17 | 4,170,327 |
| 2017-09-11 | $38.04 | $38.26 | $38.00 | $38.09 | $36.09 | 5,945,142 |
| 2017-09-08 | $38.04 | $38.30 | $37.73 | $37.79 | $35.80 | 9,052,735 |
| 2017-09-07 | $36.95 | $38.19 | $36.84 | $38.01 | $36.01 | 13,980,230 |
| 2017-09-06 | $36.08 | $36.98 | $36.08 | $36.76 | $34.83 | 12,653,446 |
| 2017-09-05 | $36.19 | $36.48 | $35.77 | $36.09 | $34.19 | 6,296,438 |
| 2017-09-01 | $36.20 | $36.58 | $36.14 | $36.35 | $34.44 | 5,037,396 |
| 2017-08-31 | $35.85 | $36.32 | $35.82 | $36.13 | $34.23 | 8,522,717 |
| 2017-08-30 | $35.14 | $35.96 | $35.10 | $35.69 | $33.81 | 8,205,167 |
| 2017-08-29 | $34.48 | $35.32 | $34.42 | $35.20 | $33.35 | 7,089,389 |
| 2017-08-28 | $34.75 | $34.90 | $34.66 | $34.81 | $32.98 | 5,005,834 |
| 2017-08-25 | $34.98 | $35.07 | $34.56 | $34.68 | $32.86 | 6,885,100 |
| 2017-08-24 | $34.86 | $35.04 | $34.51 | $34.88 | $33.05 | 5,668,100 |
| 2017-08-23 | $34.62 | $34.98 | $34.51 | $34.89 | $33.06 | 6,295,975 |
| 2017-08-22 | $34.37 | $34.81 | $34.31 | $34.81 | $32.98 | 6,144,284 |
| 2017-08-21 | $35.13 | $35.13 | $34.09 | $34.24 | $32.44 | 7,592,681 |
| 2017-08-18 | $34.83 | $35.14 | $34.75 | $34.78 | $32.95 | 8,521,640 |
| 2017-08-17 | $35.50 | $35.50 | $34.80 | $34.85 | $33.02 | 6,290,987 |
| 2017-08-16 | $35.23 | $35.48 | $35.07 | $35.36 | $33.50 | 3,809,705 |
| 2017-08-15 | $35.24 | $35.42 | $35.12 | $35.25 | $33.40 | 4,487,094 |
| 2017-08-14 | $35.44 | $35.45 | $34.88 | $35.20 | $33.35 | 6,932,178 |
| 2017-08-11 | $35.16 | $35.32 | $34.76 | $35.05 | $33.21 | 7,688,311 |
| 2017-08-10 | $35.95 | $35.98 | $34.88 | $34.99 | $33.15 | 12,151,126 |
| 2017-08-09 | $36.13 | $36.23 | $35.72 | $36.08 | $34.18 | 7,540,671 |
| 2017-08-08 | $35.96 | $36.64 | $35.89 | $36.36 | $34.45 | 9,441,402 |
| 2017-08-07 | $35.61 | $36.15 | $35.38 | $36.11 | $34.21 | 5,309,161 |
| 2017-08-04 | $35.86 | $35.86 | $35.55 | $35.62 | $33.75 | 5,036,090 |
| 2017-08-03 | $35.97 | $35.98 | $35.57 | $35.71 | $33.83 | 5,592,728 |
| 2017-08-02 | $35.69 | $35.95 | $35.42 | $35.90 | $34.01 | 6,395,959 |
| 2017-08-01 | $35.82 | $36.02 | $35.75 | $35.91 | $34.02 | 4,598,532 |
| 2017-07-31 | $36.09 | $36.13 | $35.65 | $35.73 | $33.85 | 6,117,033 |
| 2017-07-28 | $36.08 | $36.21 | $35.73 | $35.94 | $34.05 | 7,097,225 |
| 2017-07-27 | $37.09 | $37.27 | $35.54 | $36.17 | $34.27 | 15,261,765 |
| 2017-07-26 | $36.36 | $37.07 | $36.36 | $37.04 | $35.09 | 10,987,896 |
| 2017-07-25 | $36.33 | $36.49 | $36.06 | $36.32 | $34.41 | 6,191,010 |
| 2017-07-24 | $36.45 | $36.73 | $36.22 | $36.38 | $34.47 | 9,661,599 |
| 2017-07-21 | $36.20 | $36.90 | $36.05 | $36.61 | $34.69 | 22,131,224 |
| 2017-07-20 | $37.17 | $37.48 | $37.00 | $37.18 | $35.23 | 13,467,628 |
| 2017-07-19 | $36.95 | $37.26 | $36.65 | $37.08 | $35.13 | 8,510,278 |
| 2017-07-18 | $36.94 | $36.94 | $36.57 | $36.80 | $34.87 | 12,755,207 |
| 2017-07-17 | $37.03 | $37.17 | $36.57 | $37.05 | $35.10 | 8,151,725 |
| 2017-07-14 | $36.91 | $37.20 | $36.83 | $37.08 | $35.13 | 9,654,192 |
| 2017-07-13 | $36.61 | $37.13 | $36.26 | $36.50 | $34.58 | 12,877,614 |
| 2017-07-12 | $35.53 | $36.20 | $35.53 | $36.03 | $34.14 | 13,411,174 |
| 2017-07-11 | $34.97 | $35.45 | $34.89 | $35.19 | $33.34 | 8,306,962 |
| 2017-07-10 | $34.31 | $35.14 | $34.28 | $35.04 | $33.20 | 8,695,234 |
| 2017-07-07 | $34.02 | $34.55 | $34.01 | $34.23 | $32.43 | 6,747,508 |
| 2017-07-06 | $34.39 | $34.50 | $33.95 | $34.03 | $32.24 | 8,551,358 |
| 2017-07-05 | $34.73 | $34.86 | $34.51 | $34.72 | $32.90 | 7,381,884 |
| 2017-07-03 | $35.15 | $35.31 | $34.55 | $34.60 | $32.78 | 4,517,402 |
| 2017-06-30 | $34.78 | $35.07 | $34.52 | $34.92 | $33.09 | 10,561,065 |
| 2017-06-29 | $35.30 | $35.30 | $34.09 | $34.51 | $32.70 | 8,166,989 |
| 2017-06-28 | $35.00 | $35.33 | $34.62 | $35.31 | $33.45 | 4,791,632 |
| 2017-06-27 | $35.00 | $35.32 | $34.85 | $34.91 | $33.08 | 8,598,433 |
| 2017-06-26 | $35.89 | $35.97 | $35.00 | $35.09 | $33.25 | 6,634,019 |
| 2017-06-23 | $35.12 | $35.74 | $34.96 | $35.57 | $33.70 | 8,872,359 |
| 2017-06-22 | $34.99 | $35.29 | $34.84 | $35.12 | $33.27 | 5,120,718 |
| 2017-06-21 | $35.00 | $35.12 | $34.75 | $34.96 | $33.12 | 5,400,949 |
| 2017-06-20 | $34.74 | $35.34 | $34.74 | $34.93 | $33.09 | 10,506,559 |
| 2017-06-19 | $34.12 | $34.99 | $34.00 | $34.90 | $33.07 | 5,760,279 |
| 2017-06-16 | $33.92 | $34.32 | $33.91 | $33.96 | $32.18 | 9,640,312 |
| 2017-06-15 | $34.26 | $34.29 | $33.89 | $34.09 | $32.30 | 5,344,405 |
| 2017-06-14 | $34.63 | $34.73 | $34.11 | $34.50 | $32.69 | 6,371,265 |
| 2017-06-13 | $34.21 | $34.55 | $34.08 | $34.46 | $32.65 | 7,302,410 |
| 2017-06-12 | $34.70 | $34.77 | $33.98 | $34.15 | $32.36 | 12,807,616 |
| 2017-06-09 | $36.25 | $36.50 | $34.69 | $34.94 | $33.10 | 10,974,043 |
| 2017-06-08 | $36.07 | $36.32 | $35.87 | $36.14 | $34.24 | 8,767,604 |
| 2017-06-07 | $35.65 | $35.87 | $35.56 | $35.77 | $33.89 | 5,280,007 |
| 2017-06-06 | $35.41 | $35.81 | $35.35 | $35.47 | $33.61 | 5,463,513 |
| 2017-06-05 | $36.02 | $36.02 | $35.39 | $35.55 | $33.68 | 5,946,671 |
| 2017-06-02 | $34.92 | $35.44 | $34.61 | $35.32 | $33.46 | 6,843,000 |
| 2017-06-01 | $34.44 | $34.89 | $34.20 | $34.79 | $32.96 | 6,463,818 |
| 2017-05-31 | $34.92 | $34.92 | $34.10 | $34.30 | $32.50 | 9,657,966 |
| 2017-05-30 | $34.78 | $34.83 | $34.37 | $34.62 | $32.80 | 7,248,325 |
| 2017-05-26 | $35.26 | $35.26 | $34.66 | $34.90 | $33.07 | 6,612,398 |
| 2017-05-25 | $34.88 | $35.30 | $34.86 | $35.22 | $33.37 | 8,490,129 |
| 2017-05-24 | $34.62 | $34.99 | $34.44 | $34.82 | $32.99 | 9,354,784 |
| 2017-05-23 | $34.25 | $34.86 | $34.25 | $34.61 | $32.79 | 11,303,627 |
| 2017-05-22 | $33.86 | $34.03 | $33.65 | $33.86 | $32.08 | 6,202,875 |
| 2017-05-19 | $33.90 | $34.21 | $33.60 | $33.83 | $32.05 | 8,446,619 |
| 2017-05-18 | $33.64 | $33.91 | $32.99 | $33.73 | $31.96 | 11,176,996 |
| 2017-05-17 | $34.56 | $34.60 | $33.56 | $33.58 | $31.82 | 10,428,926 |
| 2017-05-16 | $34.16 | $34.87 | $34.15 | $34.81 | $32.98 | 6,403,149 |
| 2017-05-15 | $34.18 | $34.37 | $33.92 | $34.18 | $32.38 | 4,641,296 |
| 2017-05-12 | $34.19 | $34.28 | $34.00 | $34.07 | $32.28 | 5,079,830 |
| 2017-05-11 | $33.70 | $34.17 | $33.66 | $34.12 | $32.33 | 5,577,042 |
| 2017-05-10 | $33.67 | $34.16 | $33.67 | $33.88 | $32.10 | 8,116,220 |
| 2017-05-09 | $33.24 | $33.87 | $33.09 | $33.72 | $31.95 | 9,277,820 |
| 2017-05-08 | $33.52 | $33.72 | $33.20 | $33.24 | $31.49 | 9,054,783 |
| 2017-05-05 | $33.57 | $33.71 | $33.44 | $33.50 | $31.74 | 7,514,979 |
| 2017-05-04 | $33.40 | $33.68 | $33.26 | $33.51 | $31.75 | 6,969,366 |
| 2017-05-03 | $33.60 | $33.60 | $33.14 | $33.26 | $31.51 | 5,637,478 |
| 2017-05-02 | $33.39 | $33.55 | $33.33 | $33.51 | $31.75 | 6,432,053 |
| 2017-05-01 | $33.46 | $33.58 | $33.19 | $33.31 | $31.56 | 6,743,245 |
| 2017-04-28 | $33.01 | $33.45 | $32.89 | $33.41 | $31.65 | 10,065,944 |
| 2017-04-27 | $33.02 | $33.12 | $32.80 | $33.06 | $31.32 | 8,367,580 |
| 2017-04-26 | $32.79 | $33.13 | $32.62 | $33.01 | $31.28 | 11,124,717 |
| 2017-04-25 | $32.11 | $32.83 | $31.98 | $32.81 | $31.09 | 14,324,117 |
| 2017-04-24 | $32.23 | $32.56 | $31.89 | $32.05 | $30.37 | 16,552,506 |
| 2017-04-21 | $32.69 | $32.69 | $31.94 | $32.18 | $30.49 | 14,339,221 |
| 2017-04-20 | $32.86 | $33.04 | $32.32 | $32.53 | $30.82 | 28,093,762 |
| 2017-04-19 | $34.20 | $34.34 | $33.78 | $33.86 | $32.08 | 15,163,999 |
| 2017-04-18 | $34.11 | $34.37 | $33.81 | $34.02 | $32.23 | 7,486,973 |
| 2017-04-17 | $34.35 | $34.44 | $34.09 | $34.44 | $32.63 | 6,951,955 |
| 2017-04-13 | $34.20 | $34.70 | $34.10 | $34.33 | $32.53 | 7,783,090 |
| 2017-04-12 | $33.88 | $34.63 | $33.88 | $34.27 | $32.47 | 10,457,180 |
| 2017-04-11 | $34.09 | $34.14 | $33.72 | $33.99 | $32.20 | 5,165,050 |
| 2017-04-10 | $34.00 | $34.36 | $33.93 | $34.06 | $32.27 | 6,268,147 |
| 2017-04-07 | $34.11 | $34.22 | $33.80 | $33.91 | $32.13 | 6,644,481 |
| 2017-04-06 | $34.01 | $34.32 | $33.84 | $34.16 | $32.37 | 8,854,889 |
| 2017-04-05 | $34.22 | $34.74 | $33.78 | $33.81 | $32.03 | 11,241,858 |
| 2017-04-04 | $33.76 | $34.26 | $33.68 | $34.14 | $32.35 | 8,679,948 |
| 2017-04-03 | $33.37 | $33.91 | $33.32 | $33.76 | $31.99 | 9,828,733 |
| 2017-03-31 | $33.50 | $33.95 | $33.45 | $33.57 | $31.81 | 10,222,995 |
| 2017-03-30 | $33.65 | $33.80 | $33.54 | $33.70 | $31.93 | 4,993,386 |
| 2017-03-29 | $33.62 | $33.78 | $33.43 | $33.65 | $31.88 | 7,242,686 |
| 2017-03-28 | $33.40 | $33.66 | $33.30 | $33.53 | $31.77 | 4,609,929 |
| 2017-03-27 | $33.16 | $33.49 | $32.84 | $33.43 | $31.67 | 4,994,550 |
| 2017-03-24 | $33.66 | $33.67 | $33.22 | $33.40 | $31.65 | 4,317,756 |
| 2017-03-23 | $33.45 | $33.78 | $33.33 | $33.52 | $31.76 | 4,833,913 |
| 2017-03-22 | $33.26 | $33.67 | $33.17 | $33.53 | $31.77 | 5,486,131 |
| 2017-03-21 | $33.92 | $33.99 | $33.05 | $33.19 | $31.45 | 8,918,477 |
| 2017-03-20 | $33.68 | $34.03 | $33.45 | $33.81 | $32.03 | 7,319,606 |
| 2017-03-17 | $33.30 | $33.84 | $33.16 | $33.70 | $31.93 | 15,941,347 |
| 2017-03-16 | $32.78 | $33.20 | $32.77 | $33.10 | $31.36 | 6,925,875 |
| 2017-03-15 | $33.02 | $33.17 | $32.56 | $32.89 | $31.16 | 9,777,759 |
| 2017-03-14 | $32.85 | $32.95 | $32.58 | $32.86 | $31.13 | 6,829,788 |
| 2017-03-13 | $33.13 | $33.22 | $32.74 | $32.81 | $31.09 | 10,866,190 |
| 2017-03-10 | $33.44 | $33.46 | $33.07 | $33.13 | $31.39 | 4,977,310 |
| 2017-03-09 | $33.27 | $33.35 | $33.02 | $33.18 | $31.44 | 5,545,782 |
| 2017-03-08 | $33.55 | $33.55 | $33.17 | $33.32 | $31.57 | 7,871,940 |
| 2017-03-07 | $33.71 | $33.83 | $33.40 | $33.47 | $31.71 | 6,945,534 |
| 2017-03-06 | $33.67 | $33.76 | $33.29 | $33.64 | $31.87 | 7,728,659 |
| 2017-03-03 | $33.86 | $33.87 | $33.39 | $33.74 | $31.97 | 6,555,859 |
| 2017-03-02 | $34.19 | $34.33 | $33.75 | $33.91 | $32.13 | 4,698,206 |
| 2017-03-01 | $34.11 | $34.43 | $34.10 | $34.27 | $32.47 | 5,736,123 |
| 2017-02-28 | $34.16 | $34.28 | $33.89 | $33.90 | $32.12 | 8,105,294 |
| 2017-02-27 | $34.05 | $34.31 | $33.82 | $34.28 | $32.48 | 7,372,977 |
| 2017-02-24 | $33.55 | $34.07 | $33.38 | $34.06 | $32.27 | 8,098,701 |
| 2017-02-23 | $33.78 | $33.93 | $33.54 | $33.60 | $31.83 | 6,528,369 |
| 2017-02-22 | $33.92 | $34.14 | $33.63 | $33.82 | $32.04 | 7,068,204 |
| 2017-02-21 | $33.76 | $34.23 | $33.76 | $33.92 | $32.14 | 7,237,496 |
| 2017-02-17 | $33.51 | $33.90 | $33.47 | $33.76 | $31.99 | 7,797,304 |
| 2017-02-16 | $33.84 | $34.15 | $33.46 | $33.54 | $31.78 | 8,891,838 |
| 2017-02-15 | $33.62 | $34.15 | $33.50 | $34.01 | $32.22 | 7,994,512 |
| 2017-02-14 | $33.61 | $33.96 | $33.57 | $33.63 | $31.86 | 7,616,370 |
| 2017-02-13 | $33.62 | $34.09 | $33.56 | $33.79 | $32.01 | 10,744,501 |
| 2017-02-10 | $33.11 | $33.84 | $33.06 | $33.63 | $31.86 | 13,492,272 |
| 2017-02-09 | $33.29 | $33.35 | $32.98 | $33.12 | $31.38 | 10,465,621 |
| 2017-02-08 | $32.45 | $33.41 | $32.28 | $33.25 | $31.50 | 17,081,163 |
| 2017-02-07 | $31.95 | $32.47 | $31.80 | $32.43 | $30.73 | 8,135,989 |
| 2017-02-06 | $32.01 | $32.24 | $31.87 | $32.03 | $30.35 | 5,339,846 |
| 2017-02-03 | $32.11 | $32.20 | $31.91 | $32.07 | $30.39 | 5,423,500 |
| 2017-02-02 | $32.06 | $32.21 | $31.87 | $31.97 | $30.29 | 6,028,585 |
| 2017-02-01 | $31.90 | $32.24 | $31.83 | $32.18 | $30.49 | 9,700,776 |
| 2017-01-31 | $31.89 | $32.00 | $31.53 | $31.83 | $30.16 | 9,469,076 |
| 2017-01-30 | $32.23 | $32.28 | $31.80 | $32.17 | $30.48 | 11,247,659 |
| 2017-01-27 | $31.95 | $32.61 | $31.36 | $32.51 | $30.80 | 17,406,740 |
| 2017-01-26 | $32.37 | $32.85 | $31.55 | $31.74 | $30.07 | 32,044,354 |
| 2017-01-25 | $30.25 | $30.50 | $30.11 | $30.23 | $28.64 | 25,216,974 |
| 2017-01-24 | $30.30 | $30.33 | $29.70 | $29.99 | $28.41 | 16,925,426 |
| 2017-01-23 | $30.64 | $30.65 | $30.06 | $30.27 | $28.68 | 9,341,136 |
| 2017-01-20 | $30.84 | $30.96 | $30.52 | $30.64 | $29.03 | 8,496,268 |
| 2017-01-19 | $30.26 | $30.84 | $30.19 | $30.72 | $29.11 | 14,112,364 |
| 2017-01-18 | $30.29 | $30.48 | $30.14 | $30.39 | $28.79 | 9,523,703 |
| 2017-01-17 | $30.33 | $30.69 | $30.11 | $30.29 | $28.70 | 7,447,149 |
| 2017-01-13 | $30.21 | $30.35 | $29.84 | $30.29 | $28.70 | 7,822,793 |
| 2017-01-12 | $30.80 | $30.80 | $30.11 | $30.35 | $28.76 | 7,890,497 |
| 2017-01-11 | $30.30 | $30.42 | $30.01 | $30.41 | $28.81 | 8,168,999 |
| 2017-01-10 | $30.67 | $30.72 | $29.84 | $30.25 | $28.66 | 13,833,143 |
| 2017-01-09 | $31.00 | $31.03 | $30.60 | $30.75 | $29.13 | 10,532,655 |
| 2017-01-06 | $29.97 | $31.16 | $29.78 | $31.05 | $29.42 | 13,351,423 |
| 2017-01-05 | $29.73 | $30.08 | $29.61 | $30.01 | $28.43 | 9,062,195 |
| 2017-01-04 | $29.91 | $30.01 | $29.51 | $29.76 | $28.20 | 9,538,779 |
| 2017-01-03 | $29.83 | $30.19 | $29.64 | $29.84 | $28.27 | 7,665,031 |
| 2016-12-30 | $30.38 | $30.38 | $29.57 | $29.69 | $28.13 | 8,189,666 |
| 2016-12-29 | $30.02 | $30.21 | $29.83 | $29.98 | $28.40 | 7,119,575 |
| 2016-12-28 | $30.24 | $30.25 | $29.93 | $30.01 | $28.43 | 8,118,900 |
| 2016-12-27 | $29.83 | $30.37 | $29.81 | $30.24 | $28.65 | 7,513,429 |
| 2016-12-23 | $29.82 | $29.82 | $29.42 | $29.79 | $28.22 | 8,133,374 |
| 2016-12-22 | $29.28 | $29.70 | $29.21 | $29.54 | $27.99 | 8,865,587 |
| 2016-12-21 | $29.14 | $29.39 | $29.09 | $29.36 | $27.82 | 8,634,796 |
| 2016-12-20 | $29.53 | $29.60 | $29.01 | $29.26 | $27.72 | 11,237,541 |
| 2016-12-19 | $29.70 | $29.80 | $29.32 | $29.38 | $27.84 | 7,814,545 |
| 2016-12-16 | $29.73 | $29.92 | $29.56 | $29.61 | $28.05 | 14,682,006 |
| 2016-12-15 | $29.87 | $29.97 | $29.65 | $29.73 | $28.17 | 10,140,574 |
| 2016-12-14 | $29.85 | $30.16 | $29.64 | $29.82 | $28.25 | 9,624,841 |
| 2016-12-13 | $30.36 | $30.52 | $29.81 | $29.82 | $28.25 | 11,664,270 |
| 2016-12-12 | $30.02 | $30.46 | $29.84 | $30.21 | $28.62 | 14,940,135 |
| 2016-12-09 | $29.61 | $30.11 | $29.42 | $29.97 | $28.40 | 13,548,980 |
| 2016-12-08 | $28.96 | $29.87 | $28.91 | $29.42 | $27.87 | 12,263,198 |
| 2016-12-07 | $28.14 | $28.99 | $28.14 | $28.91 | $27.39 | 10,286,921 |
| 2016-12-06 | $28.30 | $28.39 | $28.03 | $28.21 | $26.73 | 10,387,548 |
| 2016-12-05 | $28.55 | $28.90 | $28.32 | $28.35 | $26.86 | 10,802,850 |
| 2016-12-02 | $27.73 | $28.83 | $27.69 | $28.42 | $26.93 | 14,437,530 |
| 2016-12-01 | $27.92 | $28.01 | $27.28 | $27.39 | $25.95 | 9,775,441 |
| 2016-11-30 | $28.51 | $28.59 | $27.80 | $27.81 | $26.35 | 13,777,124 |
| 2016-11-29 | $28.56 | $28.81 | $28.50 | $28.51 | $27.01 | 7,281,590 |
| 2016-11-28 | $28.84 | $28.89 | $28.53 | $28.57 | $27.07 | 7,245,312 |
| 2016-11-25 | $28.94 | $28.99 | $28.75 | $28.95 | $27.43 | 3,076,016 |
| 2016-11-23 | $28.99 | $29.07 | $28.65 | $28.90 | $27.38 | 6,033,410 |
| 2016-11-22 | $29.44 | $29.44 | $28.93 | $29.06 | $27.53 | 7,369,241 |
| 2016-11-21 | $28.73 | $29.14 | $28.67 | $29.00 | $27.48 | 7,376,141 |
| 2016-11-18 | $28.84 | $28.95 | $28.57 | $28.69 | $27.18 | 11,668,691 |
| 2016-11-17 | $28.37 | $28.92 | $28.35 | $28.87 | $27.35 | 8,908,366 |
| 2016-11-16 | $28.39 | $28.89 | $28.31 | $28.33 | $26.84 | 10,594,125 |
| 2016-11-15 | $28.03 | $28.77 | $28.03 | $28.49 | $26.99 | 9,482,832 |
| 2016-11-14 | $28.63 | $28.74 | $27.86 | $27.89 | $26.42 | 12,413,821 |
| 2016-11-11 | $27.97 | $28.77 | $27.95 | $28.64 | $27.14 | 9,603,939 |
| 2016-11-10 | $28.39 | $28.75 | $27.82 | $28.16 | $26.68 | 12,155,837 |
| 2016-11-09 | $27.34 | $28.47 | $27.33 | $28.29 | $26.80 | 11,695,600 |
| 2016-11-08 | $28.09 | $28.25 | $27.63 | $28.03 | $26.56 | 14,234,894 |
| 2016-11-07 | $28.34 | $28.37 | $28.08 | $28.24 | $26.76 | 9,122,658 |
| 2016-11-04 | $28.10 | $28.29 | $27.94 | $27.95 | $26.48 | 7,293,722 |
| 2016-11-03 | $28.17 | $28.45 | $28.02 | $28.06 | $26.59 | 6,215,682 |
| 2016-11-02 | $28.24 | $28.51 | $28.11 | $28.26 | $26.78 | 8,841,111 |
| 2016-11-01 | $28.51 | $28.70 | $28.09 | $28.38 | $26.89 | 8,536,909 |
| 2016-10-31 | $28.77 | $28.77 | $28.44 | $28.51 | $27.01 | 8,703,389 |
| 2016-10-28 | $28.86 | $29.10 | $28.47 | $28.60 | $27.10 | 10,716,823 |
| 2016-10-27 | $28.97 | $29.07 | $28.63 | $28.81 | $27.30 | 11,797,840 |
| 2016-10-26 | $29.00 | $29.05 | $28.77 | $28.82 | $27.31 | 8,944,463 |
| 2016-10-25 | $29.20 | $29.39 | $28.94 | $29.05 | $27.52 | 10,293,267 |
| 2016-10-24 | $29.26 | $29.71 | $29.15 | $29.22 | $27.68 | 16,402,266 |
| 2016-10-21 | $29.06 | $29.19 | $28.60 | $29.06 | $27.53 | 24,223,523 |
| 2016-10-20 | $29.50 | $29.84 | $28.75 | $29.02 | $27.50 | 52,625,226 |
| 2016-10-19 | $31.91 | $32.64 | $31.72 | $32.52 | $30.81 | 23,765,803 |
| 2016-10-18 | $32.05 | $32.37 | $31.57 | $31.64 | $29.98 | 12,512,199 |
| 2016-10-17 | $32.39 | $32.39 | $31.38 | $31.81 | $30.14 | 11,429,784 |
| 2016-10-14 | $31.82 | $32.24 | $31.60 | $31.89 | $30.21 | 14,392,280 |
| 2016-10-13 | $31.79 | $31.83 | $31.08 | $31.51 | $29.85 | 10,798,720 |
| 2016-10-12 | $31.28 | $31.61 | $31.28 | $31.50 | $29.84 | 6,354,181 |
| 2016-10-11 | $31.96 | $31.98 | $31.14 | $31.46 | $29.81 | 9,241,168 |
| 2016-10-10 | $32.01 | $32.25 | $31.89 | $31.95 | $30.27 | 9,297,200 |
| 2016-10-07 | $32.25 | $32.25 | $31.04 | $31.62 | $29.96 | 10,114,479 |
| 2016-10-06 | $32.12 | $32.21 | $31.86 | $32.13 | $30.44 | 5,676,706 |
| 2016-10-05 | $32.40 | $32.47 | $32.08 | $32.15 | $30.46 | 8,807,270 |
| 2016-10-04 | $32.71 | $33.03 | $32.42 | $32.56 | $30.85 | 6,656,547 |
| 2016-10-03 | $31.30 | $32.65 | $31.30 | $32.55 | $30.84 | 12,565,808 |
| 2016-09-30 | $32.49 | $33.02 | $32.46 | $32.90 | $31.17 | 11,959,853 |
| 2016-09-29 | $33.04 | $33.19 | $32.19 | $32.30 | $30.60 | 16,921,252 |
| 2016-09-28 | $31.95 | $31.98 | $31.67 | $31.85 | $30.18 | 6,116,114 |
| 2016-09-27 | $31.80 | $32.11 | $31.68 | $31.94 | $30.26 | 5,914,060 |
| 2016-09-26 | $31.88 | $32.01 | $31.59 | $31.67 | $30.01 | 6,223,692 |
| 2016-09-23 | $32.28 | $32.38 | $32.07 | $32.07 | $30.39 | 5,515,430 |
| 2016-09-22 | $32.02 | $32.34 | $32.02 | $32.28 | $30.58 | 5,313,611 |
| 2016-09-21 | $31.56 | $32.02 | $31.50 | $31.97 | $30.29 | 10,875,751 |
| 2016-09-20 | $31.75 | $31.80 | $31.23 | $31.36 | $29.71 | 6,440,224 |
| 2016-09-19 | $31.81 | $31.96 | $31.43 | $31.57 | $29.91 | 5,870,526 |
| 2016-09-16 | $31.71 | $31.88 | $31.63 | $31.77 | $30.10 | 10,979,853 |
| 2016-09-15 | $31.74 | $31.98 | $31.33 | $31.98 | $30.30 | 7,498,577 |
| 2016-09-14 | $32.07 | $32.13 | $31.70 | $31.80 | $30.13 | 7,572,849 |
| 2016-09-13 | $32.16 | $32.29 | $31.71 | $31.91 | $30.23 | 9,453,249 |
| 2016-09-12 | $31.67 | $32.57 | $31.55 | $32.49 | $30.78 | 8,538,913 |
| 2016-09-09 | $32.42 | $32.59 | $31.86 | $31.89 | $30.21 | 13,068,827 |
| 2016-09-08 | $32.50 | $32.81 | $32.38 | $32.70 | $30.98 | 7,148,529 |
| 2016-09-07 | $32.45 | $32.73 | $32.29 | $32.51 | $30.80 | 9,422,639 |
| 2016-09-06 | $32.20 | $32.66 | $32.15 | $32.41 | $30.71 | 8,436,798 |
| 2016-09-02 | $32.30 | $32.50 | $32.11 | $32.28 | $30.58 | 6,760,618 |
| 2016-09-01 | $32.15 | $32.24 | $31.88 | $32.13 | $30.44 | 6,808,376 |
| 2016-08-31 | $31.66 | $32.23 | $31.59 | $32.16 | $30.47 | 12,641,839 |
| 2016-08-30 | $31.46 | $32.03 | $31.36 | $31.77 | $30.10 | 9,800,132 |
| 2016-08-29 | $31.25 | $31.50 | $31.14 | $31.40 | $29.75 | 5,108,768 |
| 2016-08-26 | $31.34 | $31.63 | $31.09 | $31.31 | $29.66 | 7,750,403 |
| 2016-08-25 | $31.08 | $31.45 | $31.06 | $31.34 | $29.69 | 7,459,759 |
| 2016-08-24 | $30.74 | $31.33 | $30.73 | $31.25 | $29.61 | 14,752,382 |
| 2016-08-23 | $30.68 | $30.97 | $30.65 | $30.67 | $29.06 | 5,594,540 |
| 2016-08-22 | $30.46 | $30.64 | $30.37 | $30.62 | $29.01 | 6,240,653 |
| 2016-08-19 | $30.46 | $30.65 | $30.36 | $30.63 | $29.02 | 7,840,702 |
| 2016-08-18 | $30.51 | $30.67 | $30.42 | $30.52 | $28.92 | 6,023,962 |
| 2016-08-17 | $30.88 | $30.90 | $30.49 | $30.61 | $29.00 | 6,961,482 |
| 2016-08-16 | $30.90 | $30.98 | $30.58 | $30.83 | $29.21 | 6,539,658 |
| 2016-08-15 | $31.00 | $31.31 | $30.64 | $31.05 | $29.42 | 7,038,805 |
| 2016-08-12 | $31.22 | $31.27 | $30.89 | $30.89 | $29.27 | 11,809,026 |
| 2016-08-11 | $31.19 | $31.50 | $31.02 | $31.20 | $29.56 | 5,910,449 |
| 2016-08-10 | $31.11 | $31.25 | $30.94 | $31.12 | $29.48 | 6,077,654 |
| 2016-08-09 | $31.22 | $31.24 | $30.94 | $31.11 | $29.48 | 7,592,195 |
| 2016-08-08 | $31.38 | $31.38 | $30.94 | $31.15 | $29.51 | 9,527,807 |
| 2016-08-05 | $31.15 | $31.45 | $31.13 | $31.39 | $29.74 | 7,795,952 |
| 2016-08-04 | $30.94 | $31.31 | $30.85 | $31.06 | $29.43 | 7,592,693 |
| 2016-08-03 | $30.80 | $31.04 | $30.74 | $30.95 | $29.32 | 7,371,061 |
| 2016-08-02 | $31.07 | $31.21 | $30.69 | $30.79 | $29.17 | 11,913,526 |
| 2016-08-01 | $31.30 | $31.39 | $31.13 | $31.25 | $29.61 | 13,129,920 |
| 2016-07-29 | $31.12 | $31.24 | $30.90 | $31.16 | $29.52 | 8,433,241 |
| 2016-07-28 | $31.28 | $31.49 | $31.07 | $31.17 | $29.53 | 8,835,533 |
| 2016-07-27 | $31.44 | $31.79 | $31.10 | $31.31 | $29.66 | 11,859,629 |
| 2016-07-26 | $30.56 | $31.41 | $30.56 | $31.40 | $29.75 | 13,911,694 |
| 2016-07-25 | $30.31 | $30.86 | $30.27 | $30.68 | $29.07 | 17,892,893 |
| 2016-07-22 | $29.81 | $30.56 | $29.75 | $30.49 | $28.89 | 20,272,025 |
| 2016-07-21 | $28.87 | $30.31 | $28.79 | $29.93 | $28.36 | 44,959,141 |
| 2016-07-20 | $26.61 | $27.14 | $26.41 | $26.99 | $25.57 | 27,170,100 |
| 2016-07-19 | $26.59 | $26.72 | $26.39 | $26.50 | $25.11 | 17,414,516 |
| 2016-07-18 | $26.23 | $26.56 | $26.17 | $26.49 | $25.10 | 12,382,055 |
| 2016-07-15 | $26.20 | $26.34 | $25.95 | $26.34 | $24.96 | 17,603,949 |
| 2016-07-14 | $25.45 | $26.26 | $25.40 | $26.08 | $24.71 | 23,705,871 |
| 2016-07-13 | $25.12 | $25.27 | $24.98 | $25.12 | $23.80 | 5,818,007 |
| 2016-07-12 | $24.97 | $25.34 | $24.97 | $25.13 | $23.81 | 9,625,255 |
| 2016-07-11 | $24.74 | $25.02 | $24.64 | $24.86 | $23.55 | 8,652,408 |
| 2016-07-08 | $24.02 | $24.66 | $23.95 | $24.61 | $23.32 | 7,480,317 |
| 2016-07-07 | $23.92 | $24.00 | $23.75 | $23.93 | $22.67 | 10,007,152 |
| 2016-07-06 | $23.71 | $23.85 | $23.30 | $23.83 | $22.58 | 9,509,946 |
| 2016-07-05 | $23.71 | $23.82 | $23.43 | $23.76 | $22.51 | 8,677,210 |
| 2016-07-01 | $23.43 | $23.95 | $23.41 | $23.78 | $22.53 | 9,683,421 |
| 2016-06-30 | $23.36 | $23.47 | $23.25 | $23.41 | $22.18 | 9,464,745 |
| 2016-06-29 | $23.18 | $23.38 | $23.07 | $23.31 | $22.09 | 9,143,417 |
| 2016-06-28 | $22.89 | $23.11 | $22.77 | $22.99 | $21.78 | 11,995,626 |
| 2016-06-27 | $22.95 | $23.12 | $22.30 | $22.72 | $21.53 | 13,369,160 |
| 2016-06-24 | $23.77 | $23.89 | $22.81 | $23.13 | $21.91 | 24,566,096 |
| 2016-06-23 | $24.69 | $24.95 | $24.60 | $24.85 | $23.54 | 9,485,432 |
| 2016-06-22 | $24.62 | $24.75 | $24.32 | $24.34 | $23.06 | 6,673,650 |
| 2016-06-21 | $24.54 | $24.77 | $24.45 | $24.70 | $23.40 | 7,863,146 |
| 2016-06-20 | $24.34 | $24.87 | $24.26 | $24.57 | $23.28 | 14,220,654 |
| 2016-06-17 | $23.74 | $23.89 | $23.59 | $23.79 | $22.54 | 13,176,596 |
| 2016-06-16 | $23.94 | $23.96 | $23.47 | $23.85 | $22.60 | 9,399,390 |
| 2016-06-15 | $23.99 | $24.08 | $23.79 | $23.96 | $22.70 | 9,326,755 |
| 2016-06-14 | $23.79 | $24.01 | $23.63 | $23.88 | $22.63 | 9,927,954 |
| 2016-06-13 | $24.02 | $24.13 | $23.84 | $23.89 | $22.63 | 8,627,485 |
| 2016-06-10 | $24.16 | $24.27 | $23.91 | $24.07 | $22.81 | 7,782,049 |
| 2016-06-09 | $24.19 | $24.38 | $24.07 | $24.33 | $23.05 | 7,914,835 |
| 2016-06-08 | $24.25 | $24.34 | $24.11 | $24.23 | $22.96 | 7,722,401 |
| 2016-06-07 | $24.13 | $24.36 | $24.11 | $24.28 | $23.00 | 9,760,163 |
| 2016-06-06 | $23.98 | $24.10 | $23.87 | $23.99 | $22.73 | 7,058,894 |
| 2016-06-03 | $24.21 | $24.25 | $23.75 | $23.98 | $22.72 | 6,413,580 |
| 2016-06-02 | $24.15 | $24.27 | $23.88 | $24.25 | $22.98 | 10,350,083 |
| 2016-06-01 | $24.43 | $24.44 | $24.04 | $24.07 | $22.81 | 7,718,004 |
| 2016-05-31 | $24.29 | $24.62 | $24.24 | $24.46 | $23.17 | 11,426,442 |
| 2016-05-27 | $24.17 | $24.40 | $24.15 | $24.36 | $23.08 | 8,050,496 |
| 2016-05-26 | $23.98 | $24.13 | $23.86 | $24.12 | $22.85 | 5,548,896 |
| 2016-05-25 | $23.91 | $24.20 | $23.89 | $24.04 | $22.77 | 7,343,484 |
| 2016-05-24 | $23.64 | $24.18 | $23.64 | $24.05 | $22.79 | 8,013,983 |
| 2016-05-23 | $23.38 | $23.82 | $23.34 | $23.46 | $22.23 | 5,367,021 |
| 2016-05-20 | $23.44 | $23.76 | $23.31 | $23.65 | $22.41 | 6,825,387 |
| 2016-05-19 | $23.59 | $23.67 | $23.25 | $23.42 | $22.19 | 5,194,098 |
| 2016-05-18 | $23.31 | $23.85 | $23.22 | $23.69 | $22.45 | 8,890,957 |
| 2016-05-17 | $23.64 | $23.80 | $23.18 | $23.27 | $22.05 | 9,957,755 |
| 2016-05-16 | $23.68 | $23.88 | $23.61 | $23.80 | $22.55 | 5,589,437 |
| 2016-05-13 | $23.65 | $23.93 | $23.60 | $23.78 | $22.53 | 8,556,748 |
| 2016-05-12 | $23.91 | $23.92 | $23.50 | $23.58 | $22.34 | 10,867,940 |
| 2016-05-11 | $24.12 | $24.18 | $23.74 | $23.74 | $22.49 | 7,543,920 |
| 2016-05-10 | $24.04 | $24.22 | $23.95 | $24.16 | $22.89 | 8,497,377 |
| 2016-05-09 | $23.79 | $24.14 | $23.73 | $24.02 | $22.76 | 7,844,695 |
| 2016-05-06 | $23.67 | $23.84 | $23.54 | $23.82 | $22.57 | 7,928,426 |
| 2016-05-05 | $24.02 | $24.05 | $23.76 | $23.81 | $22.56 | 7,915,431 |
| 2016-05-04 | $23.82 | $24.04 | $23.73 | $23.80 | $22.55 | 8,123,208 |
| 2016-05-03 | $24.07 | $24.25 | $23.88 | $23.98 | $22.72 | 9,531,479 |
| 2016-05-02 | $24.18 | $24.39 | $24.06 | $24.26 | $22.99 | 10,646,091 |
| 2016-04-29 | $24.37 | $24.58 | $24.06 | $24.43 | $23.15 | 20,154,889 |
| 2016-04-28 | $25.09 | $25.34 | $24.55 | $24.62 | $23.33 | 13,422,084 |
| 2016-04-27 | $25.33 | $26.21 | $25.19 | $25.27 | $23.94 | 29,282,941 |
| 2016-04-26 | $24.17 | $24.72 | $24.17 | $24.49 | $23.20 | 18,002,720 |
| 2016-04-25 | $24.40 | $24.54 | $24.15 | $24.22 | $22.95 | 16,246,835 |
| 2016-04-22 | $24.61 | $24.97 | $24.37 | $24.40 | $23.12 | 10,639,604 |
| 2016-04-21 | $24.63 | $24.87 | $24.60 | $24.69 | $23.39 | 8,403,878 |
| 2016-04-20 | $24.30 | $24.86 | $24.26 | $24.66 | $23.36 | 8,495,185 |
| 2016-04-19 | $24.65 | $24.88 | $24.08 | $24.30 | $23.02 | 20,833,709 |
| 2016-04-18 | $24.80 | $25.47 | $24.80 | $25.31 | $23.98 | 5,954,699 |
| 2016-04-15 | $25.31 | $25.33 | $25.00 | $25.22 | $23.89 | 6,344,571 |
| 2016-04-14 | $25.29 | $25.32 | $24.96 | $25.21 | $23.89 | 7,870,714 |
| 2016-04-13 | $24.58 | $25.60 | $24.55 | $25.08 | $23.76 | 17,002,221 |
| 2016-04-12 | $24.19 | $24.55 | $24.03 | $24.42 | $23.14 | 8,928,036 |
| 2016-04-11 | $24.17 | $24.44 | $24.04 | $24.06 | $22.80 | 7,405,132 |
| 2016-04-08 | $24.21 | $24.38 | $23.88 | $24.07 | $22.81 | 8,497,372 |
| 2016-04-07 | $24.76 | $24.90 | $23.96 | $24.10 | $22.83 | 20,124,364 |
| 2016-04-06 | $24.45 | $25.52 | $24.36 | $25.43 | $24.09 | 21,660,532 |
| 2016-04-05 | $23.69 | $24.67 | $23.65 | $24.39 | $23.11 | 16,589,849 |
| 2016-04-04 | $23.40 | $24.18 | $23.40 | $24.03 | $22.77 | 12,415,857 |
| 2016-04-01 | $24.37 | $24.38 | $23.67 | $23.88 | $22.63 | 11,167,897 |
| 2016-03-31 | $24.13 | $24.15 | $23.80 | $23.86 | $22.61 | 14,866,569 |
| 2016-03-30 | $24.06 | $24.57 | $24.01 | $24.04 | $22.78 | 11,125,731 |
| 2016-03-29 | $23.70 | $24.11 | $23.36 | $24.10 | $22.83 | 13,859,661 |
| 2016-03-28 | $24.29 | $24.34 | $24.08 | $24.12 | $22.85 | 5,699,691 |
| 2016-03-24 | $24.13 | $24.37 | $24.00 | $24.33 | $23.05 | 13,475,086 |
| 2016-03-23 | $24.09 | $24.28 | $23.96 | $24.17 | $22.90 | 7,740,851 |
| 2016-03-22 | $24.16 | $24.33 | $24.10 | $24.13 | $22.86 | 8,961,002 |
| 2016-03-21 | $23.81 | $24.49 | $23.75 | $24.34 | $23.06 | 14,712,695 |
| 2016-03-18 | $23.76 | $23.97 | $23.19 | $23.77 | $22.52 | 19,940,429 |
| 2016-03-17 | $23.78 | $23.93 | $23.34 | $23.76 | $22.51 | 11,338,938 |
| 2016-03-16 | $23.45 | $23.79 | $22.88 | $23.68 | $22.44 | 22,222,998 |
| 2016-03-15 | $24.10 | $24.15 | $23.54 | $23.58 | $22.34 | 8,854,213 |
| 2016-03-14 | $24.02 | $24.35 | $23.90 | $24.28 | $23.00 | 16,007,661 |
| 2016-03-11 | $23.97 | $24.08 | $23.90 | $24.02 | $22.76 | 13,853,960 |
| 2016-03-10 | $24.04 | $24.10 | $22.98 | $23.69 | $22.45 | 19,207,599 |
| 2016-03-09 | $24.34 | $24.49 | $23.70 | $23.95 | $22.69 | 12,347,667 |
| 2016-03-08 | $24.02 | $24.39 | $23.69 | $24.07 | $22.81 | 10,969,840 |
| 2016-03-07 | $24.36 | $24.40 | $24.06 | $24.26 | $22.99 | 4,891,670 |
| 2016-03-04 | $24.06 | $24.62 | $23.93 | $24.41 | $23.13 | 8,254,233 |
| 2016-03-03 | $23.69 | $23.99 | $23.58 | $23.94 | $22.68 | 7,778,223 |
| 2016-03-02 | $24.13 | $24.19 | $23.66 | $23.72 | $22.47 | 9,875,817 |
| 2016-03-01 | $23.99 | $24.25 | $23.62 | $24.25 | $22.98 | 8,742,194 |
| 2016-02-29 | $24.12 | $24.35 | $23.77 | $23.80 | $22.55 | 7,062,168 |
| 2016-02-26 | $24.39 | $24.54 | $24.13 | $24.18 | $22.91 | 7,415,041 |
| 2016-02-25 | $24.03 | $24.20 | $23.89 | $24.18 | $22.91 | 7,554,617 |
| 2016-02-24 | $23.43 | $24.02 | $23.28 | $23.96 | $22.70 | 9,471,736 |
| 2016-02-23 | $24.04 | $24.20 | $23.61 | $23.62 | $22.38 | 10,125,507 |
| 2016-02-22 | $23.95 | $24.29 | $23.92 | $24.24 | $22.97 | 9,724,873 |
| 2016-02-19 | $23.43 | $23.86 | $23.35 | $23.81 | $22.56 | 9,784,555 |
| 2016-02-18 | $23.12 | $23.67 | $23.08 | $23.53 | $22.29 | 11,111,073 |
| 2016-02-17 | $23.08 | $23.28 | $22.90 | $23.22 | $22.00 | 10,903,970 |
| 2016-02-16 | $22.30 | $23.00 | $22.23 | $22.95 | $21.74 | 10,380,587 |
| 2016-02-12 | $22.38 | $22.62 | $22.23 | $22.49 | $21.31 | 11,866,134 |
| 2016-02-11 | $21.93 | $22.45 | $21.64 | $22.08 | $20.92 | 17,634,531 |
| 2016-02-10 | $22.27 | $22.72 | $22.08 | $22.32 | $21.15 | 12,220,538 |
| 2016-02-09 | $22.19 | $23.00 | $21.91 | $22.01 | $20.85 | 16,786,367 |
| 2016-02-08 | $22.86 | $22.88 | $21.52 | $22.48 | $21.30 | 20,601,179 |
| 2016-02-05 | $23.45 | $23.51 | $23.06 | $23.20 | $21.98 | 18,872,325 |
| 2016-02-04 | $23.49 | $23.61 | $23.09 | $23.49 | $22.26 | 15,936,804 |
| 2016-02-03 | $23.45 | $23.73 | $22.91 | $23.50 | $22.27 | 19,749,237 |
| 2016-02-02 | $23.72 | $23.76 | $23.21 | $23.29 | $22.07 | 16,073,922 |
| 2016-02-01 | $23.34 | $24.23 | $23.26 | $23.94 | $22.68 | 19,884,853 |
| 2016-01-29 | $23.19 | $23.48 | $22.95 | $23.46 | $22.23 | 30,604,899 |
| 2016-01-28 | $23.23 | $24.13 | $22.40 | $23.13 | $21.91 | 55,880,811 |
| 2016-01-27 | $26.71 | $27.07 | $26.10 | $26.42 | $25.03 | 18,597,781 |
| 2016-01-26 | $26.20 | $26.67 | $26.20 | $26.65 | $25.25 | 7,625,452 |
| 2016-01-25 | $26.40 | $26.55 | $26.10 | $26.14 | $24.76 | 9,867,137 |
| 2016-01-22 | $26.46 | $26.74 | $26.11 | $26.43 | $25.04 | 10,446,999 |
| 2016-01-21 | $25.87 | $26.25 | $25.32 | $26.09 | $24.72 | 15,403,092 |
| 2016-01-20 | $24.84 | $26.14 | $24.76 | $25.82 | $24.46 | 17,507,946 |
| 2016-01-19 | $25.61 | $25.91 | $25.36 | $25.77 | $24.42 | 13,824,615 |
| 2016-01-15 | $25.05 | $25.48 | $24.80 | $25.26 | $23.93 | 14,332,658 |
| 2016-01-14 | $25.42 | $26.15 | $24.95 | $25.86 | $24.50 | 16,551,139 |
| 2016-01-13 | $26.41 | $26.46 | $25.26 | $25.41 | $24.07 | 11,659,930 |
| 2016-01-12 | $26.11 | $26.40 | $25.92 | $26.21 | $24.83 | 9,444,188 |
| 2016-01-11 | $25.95 | $26.25 | $25.80 | $26.10 | $24.73 | 11,939,875 |
| 2016-01-08 | $25.97 | $26.16 | $25.67 | $25.75 | $24.40 | 11,233,795 |
| 2016-01-07 | $25.80 | $26.47 | $25.60 | $25.69 | $24.34 | 13,350,043 |
| 2016-01-06 | $25.83 | $26.66 | $25.77 | $26.41 | $25.02 | 12,139,899 |
| 2016-01-05 | $26.61 | $26.86 | $25.94 | $26.12 | $24.75 | 16,691,359 |
| 2016-01-04 | $27.11 | $27.25 | $26.08 | $26.43 | $25.04 | 19,107,563 |
| 2015-12-31 | $27.63 | $27.69 | $27.45 | $27.48 | $26.04 | 4,923,805 |
| 2015-12-30 | $27.73 | $27.99 | $27.71 | $27.75 | $26.29 | 4,036,314 |
| 2015-12-29 | $27.73 | $28.00 | $27.70 | $27.91 | $26.44 | 4,332,437 |
| 2015-12-28 | $27.52 | $27.69 | $27.32 | $27.64 | $26.19 | 3,722,913 |
| 2015-12-24 | $27.91 | $27.94 | $27.60 | $27.66 | $26.21 | 2,517,278 |
| 2015-12-23 | $28.00 | $28.04 | $27.65 | $27.78 | $26.32 | 5,315,333 |
| 2015-12-22 | $27.62 | $28.07 | $27.42 | $27.89 | $26.42 | 12,376,411 |
| 2015-12-21 | $27.62 | $27.71 | $27.26 | $27.59 | $26.14 | 10,801,518 |
| 2015-12-18 | $27.84 | $28.07 | $27.45 | $27.46 | $26.02 | 20,493,785 |
| 2015-12-17 | $28.65 | $28.75 | $28.03 | $28.05 | $26.58 | 7,321,669 |
| 2015-12-16 | $28.52 | $28.66 | $28.26 | $28.57 | $27.07 | 12,510,232 |
| 2015-12-15 | $28.23 | $28.60 | $28.22 | $28.31 | $26.82 | 10,287,054 |
| 2015-12-14 | $28.10 | $28.42 | $27.85 | $28.04 | $26.56 | 11,470,364 |
| 2015-12-11 | $28.19 | $28.43 | $27.87 | $27.97 | $26.50 | 9,105,158 |
| 2015-12-10 | $28.28 | $28.90 | $28.23 | $28.57 | $27.07 | 8,830,798 |
| 2015-12-09 | $28.42 | $28.85 | $28.14 | $28.34 | $26.85 | 7,131,708 |
| 2015-12-08 | $28.93 | $29.10 | $28.50 | $28.79 | $27.27 | 8,936,447 |
| 2015-12-07 | $29.29 | $29.37 | $28.82 | $29.05 | $27.52 | 7,037,073 |
| 2015-12-04 | $28.72 | $29.59 | $28.59 | $29.35 | $27.81 | 10,055,859 |
| 2015-12-03 | $29.00 | $29.00 | $28.12 | $28.59 | $27.09 | 13,641,397 |
| 2015-12-02 | $29.16 | $29.41 | $28.79 | $28.97 | $27.45 | 10,628,445 |
| 2015-12-01 | $29.75 | $29.83 | $29.02 | $29.05 | $27.52 | 12,950,662 |
| 2015-11-30 | $29.09 | $29.63 | $29.04 | $29.59 | $28.04 | 16,687,417 |
| 2015-11-27 | $29.09 | $29.22 | $28.79 | $29.10 | $27.57 | 5,318,344 |
| 2015-11-25 | $28.78 | $29.04 | $28.71 | $29.00 | $27.48 | 6,658,522 |
| 2015-11-24 | $28.42 | $29.18 | $28.42 | $29.00 | $27.48 | 7,769,361 |
| 2015-11-23 | $28.92 | $29.13 | $28.64 | $28.84 | $27.32 | 7,365,384 |
| 2015-11-20 | $28.99 | $29.16 | $28.66 | $29.06 | $27.53 | 7,997,296 |
| 2015-11-19 | $28.56 | $28.90 | $28.56 | $28.77 | $27.26 | 6,751,603 |
| 2015-11-18 | $28.62 | $28.78 | $28.19 | $28.75 | $27.24 | 10,796,523 |
| 2015-11-17 | $28.50 | $28.72 | $28.33 | $28.45 | $26.96 | 9,095,346 |
| 2015-11-16 | $28.29 | $28.50 | $27.96 | $28.48 | $26.98 | 11,121,434 |
| 2015-11-13 | $28.55 | $29.04 | $28.14 | $28.19 | $26.71 | 14,700,840 |
| 2015-11-12 | $28.67 | $28.92 | $28.53 | $28.56 | $27.06 | 11,702,685 |
| 2015-11-11 | $29.10 | $29.33 | $28.88 | $28.95 | $27.43 | 22,126,874 |
| 2015-11-10 | $29.18 | $29.30 | $28.85 | $29.14 | $27.61 | 13,603,133 |
| 2015-11-09 | $29.38 | $29.38 | $28.82 | $29.18 | $27.65 | 11,251,998 |
| 2015-11-06 | $29.03 | $29.69 | $28.97 | $29.40 | $27.86 | 12,308,438 |
| 2015-11-05 | $28.92 | $29.58 | $28.92 | $29.30 | $27.76 | 12,500,420 |
| 2015-11-04 | $28.90 | $29.38 | $28.88 | $29.30 | $27.76 | 13,532,753 |
| 2015-11-03 | $28.41 | $29.29 | $28.37 | $28.90 | $27.38 | 16,644,134 |
| 2015-11-02 | $27.73 | $28.52 | $27.72 | $28.50 | $27.00 | 11,305,864 |
| 2015-10-30 | $28.24 | $28.30 | $27.81 | $27.90 | $26.43 | 9,792,570 |
| 2015-10-29 | $28.21 | $28.32 | $28.02 | $28.18 | $26.69 | 9,022,522 |
| 2015-10-28 | $28.47 | $28.47 | $27.97 | $28.25 | $26.77 | 11,374,140 |
| 2015-10-27 | $28.21 | $28.44 | $28.06 | $28.37 | $26.88 | 10,970,521 |
| 2015-10-26 | $27.74 | $28.23 | $27.69 | $28.17 | $26.69 | 13,164,791 |
| 2015-10-23 | $27.73 | $28.57 | $27.32 | $28.16 | $26.68 | 21,803,571 |
| 2015-10-22 | $26.50 | $27.66 | $26.26 | $27.58 | $26.13 | 44,605,862 |
| 2015-10-21 | $24.56 | $24.70 | $24.18 | $24.21 | $22.94 | 17,814,030 |
| 2015-10-20 | $24.56 | $24.68 | $24.25 | $24.42 | $23.14 | 12,340,050 |
| 2015-10-19 | $24.54 | $24.57 | $24.26 | $24.56 | $23.26 | 11,451,944 |
| 2015-10-16 | $24.46 | $24.72 | $24.40 | $24.55 | $23.26 | 9,143,192 |
| 2015-10-15 | $24.15 | $24.54 | $23.96 | $24.51 | $23.22 | 16,102,126 |
| 2015-10-14 | $24.79 | $24.80 | $23.93 | $24.00 | $22.73 | 14,584,429 |
| 2015-10-13 | $24.53 | $24.90 | $24.41 | $24.62 | $23.33 | 11,539,408 |
| 2015-10-12 | $24.04 | $24.62 | $23.98 | $24.56 | $23.27 | 9,882,337 |
| 2015-10-09 | $24.21 | $24.42 | $24.05 | $24.30 | $23.02 | 17,628,918 |
| 2015-10-08 | $24.94 | $25.08 | $23.62 | $24.15 | $22.88 | 48,539,520 |
| 2015-10-07 | $25.91 | $25.93 | $25.49 | $25.68 | $24.33 | 11,440,476 |
| 2015-10-06 | $25.68 | $25.84 | $25.58 | $25.68 | $24.33 | 9,041,570 |
| 2015-10-05 | $25.59 | $25.88 | $25.51 | $25.74 | $24.38 | 11,762,140 |
| 2015-10-02 | $24.51 | $25.55 | $24.31 | $25.53 | $24.19 | 13,228,024 |
| 2015-10-01 | $24.50 | $25.01 | $24.44 | $24.91 | $23.60 | 16,269,125 |
| 2015-09-30 | $24.32 | $24.50 | $24.03 | $24.44 | $23.16 | 12,299,368 |
| 2015-09-29 | $24.20 | $24.38 | $23.76 | $24.08 | $22.81 | 19,652,244 |
| 2015-09-28 | $25.15 | $25.22 | $24.10 | $24.13 | $22.86 | 15,724,743 |
| 2015-09-25 | $25.76 | $25.81 | $25.18 | $25.33 | $24.00 | 8,717,904 |
| 2015-09-24 | $25.28 | $25.68 | $25.09 | $25.61 | $24.26 | 9,734,027 |
| 2015-09-23 | $25.62 | $25.76 | $25.46 | $25.59 | $24.25 | 6,766,312 |
| 2015-09-22 | $25.70 | $25.80 | $25.40 | $25.61 | $24.26 | 10,875,336 |
| 2015-09-21 | $26.26 | $26.50 | $25.69 | $25.92 | $24.56 | 9,344,103 |
| 2015-09-18 | $25.97 | $26.20 | $25.33 | $26.02 | $24.65 | 23,469,850 |
| 2015-09-17 | $26.70 | $26.77 | $26.20 | $26.27 | $24.89 | 14,936,531 |
| 2015-09-16 | $26.00 | $26.75 | $25.91 | $26.74 | $25.34 | 13,030,701 |
| 2015-09-15 | $25.80 | $26.07 | $25.41 | $25.98 | $24.62 | 12,316,822 |
| 2015-09-14 | $26.22 | $26.22 | $25.66 | $25.75 | $24.40 | 9,207,844 |
| 2015-09-11 | $26.12 | $26.33 | $25.91 | $26.32 | $24.94 | 6,241,164 |
| 2015-09-10 | $25.77 | $26.24 | $25.77 | $26.15 | $24.78 | 12,912,109 |
| 2015-09-09 | $26.91 | $26.91 | $26.15 | $26.20 | $24.82 | 10,328,409 |
| 2015-09-08 | $26.69 | $26.75 | $26.21 | $26.36 | $24.98 | 14,685,929 |
| 2015-09-04 | $26.57 | $26.75 | $26.29 | $26.48 | $25.09 | 9,066,895 |
| 2015-09-03 | $27.36 | $27.60 | $26.93 | $27.04 | $25.62 | 12,281,618 |
| 2015-09-02 | $26.86 | $26.92 | $26.41 | $26.87 | $25.46 | 10,907,649 |
| 2015-09-01 | $26.57 | $27.09 | $26.30 | $26.48 | $25.09 | 15,491,939 |
| 2015-08-31 | $27.08 | $27.26 | $27.00 | $27.11 | $25.69 | 11,635,758 |
EBay Inc (EBAY) News Headlines
.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 tumbled for a fourth consecutive session on Tuesday as investors' worries about the economy ramped up. Here's what CNBC is watching Wedne…
cnbc.com Feb. 25, 2025.jpg)
.jpg)
Stocks making the biggest moves after hours: Nvidia, Snowflake, eBay, Nutanix and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 26, 2025Recent EBay Inc (EBAY) News
.jpg)
.jpg)
.jpg)
Similar Companies to EBay Inc (EBAY) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |