New Oriental Education & Technology Group Inc (EDU) Exchange: NYSE
Data as of May 2, 2025
$49.68 ($0.80) 1.64%
New Oriental Education & Technology Group Inc - Daily Information
Click for more stock information on New Oriental Education & Technology Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.50 |
| Previous Close | $49.68 |
| High | $50.40 |
| Low | $49.11 |
| Adjusted Open | $49.50 |
| Previous Adjusted Close | $49.68 |
| Adjusted High | $50.40 |
| Adjusted Low | $49.11 |
About New Oriental Education & Technology Group Inc (EDU)
New Oriental Education & Technology Group Inc., founded in 1993, is a leading provider of private educational services in China. It offers educational products and services throughout China across different age groups in various formats. New Oriental has become the largest provider of private educational services in China in terms of the number of course enrolments and geographic presence. Since its inception, the company has grown to serve over 30 million students and 300 million online course users. It currently operates a network of over 1,600 learning centers in 56 cities, and also offers online language, test-prep, and online education services to its users. The company has established a significant online presence with its mobile app, which currently has over 200 million downloads.
Invest in New Oriental Education & Technology Group Inc (EDU)
Historical Stock Data for New Oriental Education & Technology Group Inc (EDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $49.50 | $50.40 | $49.11 | $49.68 | $49.68 | 782,089 |
| 2025-05-01 | $49.12 | $49.23 | $48.58 | $48.88 | $48.88 | 325,200 |
| 2025-04-30 | $48.76 | $49.27 | $48.31 | $48.85 | $48.85 | 980,329 |
| 2025-04-29 | $48.69 | $49.44 | $48.28 | $48.88 | $48.88 | 1,005,038 |
| 2025-04-28 | $47.23 | $47.47 | $46.29 | $46.97 | $46.97 | 675,657 |
| 2025-04-25 | $46.58 | $47.25 | $45.68 | $46.80 | $46.80 | 1,497,688 |
| 2025-04-24 | $46.05 | $47.58 | $45.94 | $46.12 | $46.12 | 3,253,916 |
| 2025-04-23 | $43.38 | $47.74 | $43.05 | $44.09 | $44.09 | 4,994,997 |
| 2025-04-22 | $43.62 | $44.74 | $43.62 | $44.39 | $44.39 | 1,885,655 |
| 2025-04-21 | $44.20 | $45.05 | $43.51 | $44.47 | $44.47 | 1,434,815 |
| 2025-04-17 | $44.99 | $45.79 | $44.55 | $44.82 | $44.82 | 779,005 |
| 2025-04-16 | $44.20 | $44.91 | $43.50 | $44.19 | $44.19 | 1,414,162 |
| 2025-04-15 | $45.10 | $46.00 | $44.68 | $45.50 | $45.50 | 1,460,720 |
| 2025-04-14 | $44.13 | $46.06 | $43.72 | $44.09 | $44.09 | 1,513,637 |
| 2025-04-11 | $42.91 | $44.00 | $41.89 | $43.03 | $43.03 | 2,567,242 |
| 2025-04-10 | $42.78 | $43.72 | $42.00 | $42.57 | $42.57 | 1,862,282 |
| 2025-04-09 | $41.47 | $43.30 | $40.71 | $42.93 | $42.93 | 2,027,174 |
| 2025-04-08 | $43.86 | $44.00 | $40.66 | $41.22 | $41.22 | 1,170,551 |
| 2025-04-07 | $41.98 | $45.23 | $41.50 | $42.58 | $42.58 | 2,152,906 |
| 2025-04-04 | $43.96 | $45.80 | $43.34 | $44.62 | $44.62 | 3,815,698 |
| 2025-04-03 | $47.02 | $47.87 | $46.15 | $47.79 | $47.79 | 1,355,654 |
| 2025-04-02 | $47.74 | $48.68 | $46.82 | $48.59 | $48.59 | 1,017,478 |
| 2025-04-01 | $48.00 | $48.58 | $47.62 | $47.94 | $47.94 | 640,546 |
| 2025-03-31 | $46.61 | $48.36 | $46.28 | $47.81 | $47.81 | 1,451,406 |
| 2025-03-28 | $47.77 | $47.77 | $46.32 | $46.96 | $46.96 | 860,128 |
| 2025-03-27 | $46.61 | $48.59 | $46.61 | $47.59 | $47.59 | 1,589,769 |
| 2025-03-26 | $46.75 | $47.53 | $46.56 | $47.31 | $47.31 | 914,752 |
| 2025-03-25 | $47.04 | $47.20 | $46.07 | $46.47 | $46.47 | 1,659,563 |
| 2025-03-24 | $47.18 | $47.57 | $45.90 | $47.56 | $47.56 | 2,263,648 |
| 2025-03-21 | $51.12 | $51.49 | $49.97 | $50.20 | $50.20 | 738,776 |
| 2025-03-20 | $51.90 | $52.82 | $51.39 | $51.92 | $51.92 | 780,428 |
| 2025-03-19 | $52.34 | $53.06 | $52.26 | $52.66 | $52.66 | 753,220 |
| 2025-03-18 | $52.48 | $53.35 | $52.20 | $52.56 | $52.56 | 1,363,120 |
| 2025-03-17 | $50.57 | $51.23 | $49.77 | $50.80 | $50.80 | 1,032,453 |
| 2025-03-14 | $51.14 | $51.66 | $50.35 | $50.72 | $50.72 | 1,265,918 |
| 2025-03-13 | $47.24 | $48.50 | $47.13 | $48.04 | $48.04 | 544,843 |
| 2025-03-12 | $48.04 | $48.40 | $46.79 | $47.23 | $47.23 | 1,069,478 |
| 2025-03-11 | $48.71 | $49.34 | $48.04 | $49.01 | $49.01 | 1,763,179 |
| 2025-03-10 | $49.28 | $49.28 | $47.74 | $48.22 | $48.22 | 793,337 |
| 2025-03-07 | $49.37 | $50.02 | $48.89 | $49.22 | $49.22 | 743,259 |
| 2025-03-06 | $49.35 | $49.80 | $48.50 | $48.59 | $48.59 | 1,405,423 |
| 2025-03-05 | $46.83 | $49.12 | $46.58 | $48.96 | $48.96 | 1,221,685 |
| 2025-03-04 | $45.85 | $46.78 | $45.22 | $46.03 | $46.03 | 1,041,735 |
| 2025-03-03 | $46.93 | $47.65 | $45.52 | $45.78 | $45.78 | 1,387,353 |
| 2025-02-28 | $46.58 | $48.93 | $46.42 | $48.08 | $48.08 | 2,363,014 |
| 2025-02-27 | $47.65 | $48.48 | $46.59 | $46.77 | $46.77 | 2,124,724 |
| 2025-02-26 | $48.35 | $48.44 | $46.94 | $47.29 | $47.29 | 2,724,278 |
| 2025-02-25 | $49.22 | $49.22 | $47.49 | $47.61 | $47.61 | 2,576,995 |
| 2025-02-24 | $50.79 | $50.82 | $48.32 | $48.60 | $48.60 | 2,728,760 |
| 2025-02-21 | $54.10 | $54.10 | $51.72 | $52.35 | $52.35 | 1,891,593 |
| 2025-02-20 | $53.96 | $54.13 | $53.01 | $53.93 | $53.93 | 2,644,393 |
| 2025-02-19 | $53.95 | $54.00 | $53.05 | $53.69 | $53.69 | 1,665,553 |
| 2025-02-18 | $55.26 | $55.47 | $53.10 | $53.95 | $53.95 | 2,049,799 |
| 2025-02-14 | $55.24 | $55.80 | $53.83 | $55.48 | $55.48 | 2,419,527 |
| 2025-02-13 | $51.48 | $53.49 | $51.36 | $53.47 | $53.47 | 2,342,461 |
| 2025-02-12 | $54.15 | $54.15 | $52.12 | $52.27 | $52.27 | 2,111,959 |
| 2025-02-11 | $50.30 | $54.65 | $49.69 | $54.55 | $54.55 | 4,639,304 |
| 2025-02-10 | $49.80 | $50.43 | $49.33 | $50.00 | $50.00 | 2,285,118 |
| 2025-02-07 | $49.50 | $50.50 | $48.26 | $48.38 | $48.38 | 1,712,424 |
| 2025-02-06 | $47.99 | $48.43 | $47.01 | $48.30 | $48.30 | 1,562,578 |
| 2025-02-05 | $47.93 | $48.28 | $47.11 | $47.24 | $47.24 | 1,982,448 |
| 2025-02-04 | $49.02 | $49.60 | $48.12 | $48.44 | $48.44 | 1,356,384 |
| 2025-02-03 | $47.80 | $49.08 | $47.39 | $48.86 | $48.86 | 1,213,611 |
| 2025-01-31 | $49.50 | $49.70 | $48.68 | $48.76 | $48.76 | 1,535,416 |
| 2025-01-30 | $47.53 | $49.70 | $47.40 | $49.47 | $49.47 | 1,328,095 |
| 2025-01-29 | $47.58 | $47.90 | $46.88 | $47.30 | $47.30 | 1,062,325 |
| 2025-01-28 | $48.44 | $48.50 | $46.92 | $47.48 | $47.48 | 1,383,683 |
| 2025-01-27 | $46.90 | $49.25 | $46.90 | $48.25 | $48.25 | 2,739,507 |
| 2025-01-24 | $46.14 | $47.25 | $46.07 | $46.72 | $46.72 | 2,206,232 |
| 2025-01-23 | $47.75 | $48.57 | $46.58 | $46.75 | $46.75 | 5,886,061 |
| 2025-01-22 | $45.89 | $47.03 | $44.52 | $46.13 | $46.13 | 5,540,647 |
| 2025-01-21 | $50.07 | $50.63 | $44.46 | $46.71 | $46.71 | 12,336,265 |
| 2025-01-17 | $58.20 | $61.36 | $57.94 | $60.84 | $60.84 | 1,513,015 |
| 2025-01-16 | $58.94 | $59.22 | $58.02 | $59.20 | $59.20 | 1,694,406 |
| 2025-01-15 | $59.82 | $60.03 | $58.65 | $58.79 | $58.79 | 833,339 |
| 2025-01-14 | $59.68 | $60.30 | $59.05 | $59.68 | $59.68 | 1,020,014 |
| 2025-01-13 | $61.55 | $61.71 | $58.87 | $59.05 | $59.05 | 1,793,908 |
| 2025-01-10 | $62.60 | $62.89 | $61.29 | $61.59 | $61.59 | 1,458,819 |
| 2025-01-08 | $62.61 | $64.07 | $62.16 | $63.77 | $63.77 | 674,708 |
| 2025-01-07 | $62.75 | $64.38 | $62.16 | $63.47 | $63.47 | 921,965 |
| 2025-01-06 | $63.03 | $63.56 | $62.02 | $62.66 | $62.66 | 1,204,171 |
| 2025-01-03 | $62.50 | $62.70 | $61.79 | $62.63 | $62.63 | 771,451 |
| 2025-01-02 | $62.69 | $63.20 | $61.16 | $61.56 | $61.56 | 1,155,360 |
| 2024-12-31 | $62.97 | $64.20 | $62.79 | $64.18 | $64.18 | 631,905 |
| 2024-12-30 | $63.14 | $63.36 | $62.23 | $62.97 | $62.97 | 3,519,255 |
| 2024-12-27 | $62.82 | $63.60 | $61.90 | $63.20 | $63.20 | 950,532 |
| 2024-12-26 | $63.27 | $64.36 | $62.80 | $63.95 | $63.95 | 541,623 |
| 2024-12-24 | $63.18 | $64.23 | $62.64 | $63.88 | $63.88 | 750,014 |
| 2024-12-23 | $61.28 | $63.15 | $61.28 | $62.96 | $62.96 | 1,289,192 |
| 2024-12-20 | $60.04 | $61.87 | $59.97 | $61.27 | $61.27 | 2,015,484 |
| 2024-12-19 | $60.00 | $60.45 | $59.29 | $60.04 | $60.04 | 636,584 |
| 2024-12-18 | $59.36 | $59.59 | $58.68 | $58.81 | $58.81 | 729,948 |
| 2024-12-17 | $59.42 | $59.73 | $58.09 | $59.32 | $59.32 | 1,122,524 |
| 2024-12-16 | $58.69 | $60.29 | $58.46 | $59.81 | $59.81 | 1,795,730 |
| 2024-12-13 | $61.50 | $61.60 | $59.65 | $61.03 | $61.03 | 1,587,693 |
| 2024-12-12 | $63.47 | $64.22 | $62.22 | $62.53 | $62.53 | 703,606 |
| 2024-12-11 | $62.35 | $63.19 | $61.86 | $63.17 | $63.17 | 1,610,856 |
| 2024-12-10 | $63.85 | $64.78 | $62.53 | $63.02 | $63.02 | 2,032,739 |
| 2024-12-09 | $66.42 | $68.53 | $65.67 | $68.23 | $68.23 | 4,089,619 |
| 2024-12-06 | $64.03 | $64.35 | $61.79 | $62.23 | $62.23 | 2,927,663 |
| 2024-12-05 | $63.09 | $63.77 | $62.53 | $63.30 | $63.30 | 1,943,607 |
| 2024-12-04 | $63.40 | $64.40 | $63.40 | $64.09 | $64.09 | 2,202,903 |
| 2024-12-03 | $60.30 | $64.02 | $60.30 | $63.84 | $63.84 | 2,660,539 |
| 2024-12-02 | $59.12 | $60.26 | $58.85 | $59.92 | $59.92 | 1,053,733 |
| 2024-11-29 | $59.27 | $59.36 | $57.60 | $58.32 | $58.32 | 1,026,847 |
| 2024-11-27 | $59.87 | $60.09 | $58.56 | $59.52 | $59.52 | 756,485 |
| 2024-11-26 | $58.79 | $59.01 | $57.17 | $58.58 | $58.58 | 956,259 |
| 2024-11-25 | $58.82 | $60.32 | $58.15 | $58.79 | $58.79 | 1,484,426 |
| 2024-11-22 | $58.19 | $58.39 | $57.10 | $57.36 | $57.36 | 1,329,923 |
| 2024-11-21 | $56.70 | $58.28 | $56.27 | $57.71 | $57.71 | 1,449,603 |
| 2024-11-20 | $55.44 | $57.46 | $55.20 | $56.72 | $56.72 | 1,346,955 |
| 2024-11-19 | $54.32 | $55.85 | $54.31 | $55.43 | $55.43 | 1,088,890 |
| 2024-11-18 | $56.15 | $56.74 | $55.77 | $55.97 | $55.97 | 1,739,842 |
| 2024-11-15 | $55.05 | $56.01 | $54.86 | $55.90 | $55.90 | 1,162,953 |
| 2024-11-14 | $54.00 | $55.36 | $54.00 | $55.05 | $55.05 | 2,670,775 |
| 2024-11-13 | $58.63 | $58.63 | $55.30 | $55.40 | $55.40 | 1,840,928 |
| 2024-11-12 | $58.28 | $58.77 | $57.59 | $58.11 | $58.11 | 1,393,039 |
| 2024-11-11 | $59.65 | $60.29 | $59.06 | $59.99 | $59.99 | 1,121,590 |
| 2024-11-08 | $59.00 | $60.35 | $58.52 | $60.30 | $60.30 | 1,219,041 |
| 2024-11-07 | $61.92 | $62.31 | $60.67 | $61.30 | $61.30 | 1,208,071 |
| 2024-11-06 | $58.41 | $60.14 | $56.18 | $60.06 | $60.06 | 2,684,928 |
| 2024-11-05 | $62.66 | $63.03 | $60.82 | $61.87 | $61.87 | 1,069,849 |
| 2024-11-04 | $63.54 | $64.71 | $62.39 | $62.40 | $62.40 | 1,288,319 |
| 2024-11-01 | $62.77 | $63.35 | $62.53 | $62.69 | $62.69 | 935,559 |
| 2024-10-31 | $62.84 | $63.49 | $62.08 | $62.60 | $62.60 | 1,145,942 |
| 2024-10-30 | $61.80 | $63.72 | $61.66 | $62.99 | $62.99 | 949,997 |
| 2024-10-29 | $64.99 | $65.00 | $62.22 | $62.30 | $62.30 | 892,938 |
| 2024-10-28 | $62.94 | $64.40 | $62.44 | $64.18 | $64.18 | 1,806,709 |
| 2024-10-25 | $61.38 | $61.49 | $60.51 | $60.75 | $60.75 | 1,379,877 |
| 2024-10-24 | $60.82 | $61.78 | $60.00 | $61.17 | $61.17 | 2,456,005 |
| 2024-10-23 | $63.21 | $64.50 | $60.30 | $61.48 | $61.48 | 5,514,389 |
| 2024-10-22 | $66.92 | $67.13 | $65.23 | $67.13 | $67.13 | 2,643,024 |
| 2024-10-21 | $68.11 | $68.53 | $66.69 | $68.00 | $68.00 | 1,744,492 |
| 2024-10-18 | $70.82 | $71.50 | $69.34 | $69.76 | $69.76 | 1,452,109 |
| 2024-10-17 | $68.79 | $69.11 | $67.73 | $68.28 | $68.28 | 1,323,313 |
| 2024-10-16 | $70.20 | $70.60 | $69.34 | $69.65 | $69.65 | 691,300 |
| 2024-10-15 | $72.12 | $72.68 | $69.12 | $69.60 | $69.60 | 2,181,197 |
| 2024-10-14 | $74.09 | $75.08 | $73.13 | $74.12 | $74.12 | 1,028,732 |
| 2024-10-11 | $73.51 | $76.23 | $73.20 | $75.71 | $75.71 | 762,794 |
| 2024-10-10 | $75.26 | $76.33 | $73.92 | $75.06 | $75.06 | 1,337,520 |
| 2024-10-09 | $73.50 | $75.10 | $73.23 | $74.73 | $74.73 | 1,910,905 |
| 2024-10-08 | $74.59 | $77.59 | $74.40 | $75.78 | $75.78 | 2,107,426 |
| 2024-10-07 | $82.21 | $82.68 | $77.96 | $79.56 | $79.56 | 3,855,110 |
| 2024-10-04 | $82.68 | $83.67 | $79.47 | $80.60 | $80.60 | 1,923,834 |
| 2024-10-03 | $75.80 | $79.66 | $75.39 | $79.04 | $79.04 | 3,376,642 |
| 2024-10-02 | $81.99 | $87.26 | $77.52 | $78.44 | $78.44 | 6,284,941 |
| 2024-10-01 | $75.48 | $77.58 | $74.41 | $77.19 | $77.19 | 1,787,685 |
| 2024-09-30 | $78.51 | $81.51 | $75.25 | $75.84 | $75.84 | 4,271,802 |
| 2024-09-27 | $75.25 | $75.52 | $72.30 | $73.47 | $73.47 | 3,132,825 |
| 2024-09-26 | $71.93 | $74.68 | $69.64 | $71.02 | $71.02 | 5,656,019 |
| 2024-09-25 | $62.86 | $63.47 | $61.56 | $62.21 | $62.21 | 1,535,641 |
| 2024-09-24 | $60.54 | $65.54 | $60.15 | $65.00 | $65.00 | 3,894,070 |
| 2024-09-23 | $62.27 | $62.41 | $59.10 | $60.25 | $60.25 | 3,398,419 |
| 2024-09-20 | $63.67 | $63.96 | $62.27 | $62.75 | $62.75 | 1,648,068 |
| 2024-09-19 | $63.01 | $63.29 | $61.40 | $62.31 | $62.31 | 801,597 |
| 2024-09-18 | $61.96 | $61.96 | $59.99 | $60.31 | $60.31 | 594,629 |
| 2024-09-17 | $59.30 | $61.70 | $59.18 | $61.25 | $61.25 | 1,988,790 |
| 2024-09-16 | $59.87 | $59.95 | $58.82 | $59.17 | $59.17 | 2,277,513 |
| 2024-09-13 | $58.60 | $60.22 | $58.60 | $59.67 | $59.67 | 2,061,804 |
| 2024-09-12 | $60.51 | $60.51 | $59.03 | $59.51 | $59.51 | 1,894,294 |
| 2024-09-11 | $61.80 | $62.00 | $60.59 | $60.75 | $60.75 | 3,102,590 |
| 2024-09-10 | $61.26 | $62.83 | $61.22 | $61.65 | $61.65 | 1,730,319 |
| 2024-09-09 | $59.90 | $61.14 | $59.50 | $60.86 | $60.86 | 1,039,619 |
| 2024-09-06 | $61.92 | $62.50 | $60.54 | $60.79 | $60.20 | 1,373,496 |
| 2024-09-05 | $62.39 | $62.48 | $60.92 | $61.24 | $60.64 | 4,381,537 |
| 2024-09-04 | $60.10 | $60.68 | $59.69 | $60.05 | $59.46 | 801,659 |
| 2024-09-03 | $61.00 | $61.60 | $59.87 | $60.41 | $59.82 | 3,017,833 |
| 2024-08-30 | $61.00 | $61.74 | $60.00 | $61.48 | $60.88 | 2,027,392 |
| 2024-08-29 | $61.80 | $62.59 | $59.90 | $61.15 | $60.55 | 3,343,402 |
| 2024-08-28 | $64.24 | $64.51 | $62.79 | $62.87 | $62.26 | 1,031,875 |
| 2024-08-27 | $64.99 | $65.86 | $64.59 | $65.43 | $64.79 | 660,811 |
| 2024-08-26 | $65.98 | $66.70 | $64.50 | $65.12 | $64.48 | 1,094,593 |
| 2024-08-23 | $68.50 | $68.89 | $66.41 | $67.29 | $66.63 | 1,215,174 |
| 2024-08-22 | $68.48 | $69.84 | $68.46 | $68.78 | $68.11 | 901,537 |
| 2024-08-21 | $67.59 | $68.70 | $67.00 | $68.38 | $67.71 | 783,155 |
| 2024-08-20 | $69.30 | $69.30 | $66.54 | $67.06 | $66.41 | 2,196,416 |
| 2024-08-19 | $69.82 | $70.26 | $68.33 | $70.00 | $69.32 | 1,442,227 |
| 2024-08-16 | $70.72 | $71.63 | $70.20 | $71.41 | $70.71 | 983,165 |
| 2024-08-15 | $69.00 | $70.12 | $69.00 | $69.70 | $69.02 | 829,680 |
| 2024-08-14 | $67.18 | $69.09 | $67.00 | $68.74 | $68.07 | 1,064,615 |
| 2024-08-13 | $69.80 | $70.27 | $69.42 | $69.63 | $68.95 | 1,335,198 |
| 2024-08-12 | $67.80 | $71.15 | $67.65 | $69.87 | $69.19 | 1,497,771 |
| 2024-08-09 | $67.81 | $67.95 | $66.60 | $67.25 | $66.59 | 1,409,116 |
| 2024-08-08 | $68.71 | $69.32 | $66.98 | $68.77 | $68.10 | 2,084,325 |
| 2024-08-07 | $71.80 | $72.29 | $68.53 | $68.59 | $67.92 | 3,825,615 |
| 2024-08-06 | $68.91 | $74.32 | $68.73 | $74.00 | $73.28 | 6,075,539 |
| 2024-08-05 | $59.43 | $65.58 | $59.37 | $65.27 | $64.63 | 3,241,582 |
| 2024-08-02 | $60.21 | $61.11 | $58.90 | $59.94 | $59.35 | 3,200,708 |
| 2024-08-01 | $61.51 | $62.42 | $60.86 | $61.75 | $61.15 | 3,321,976 |
| 2024-07-31 | $73.25 | $73.25 | $62.30 | $62.82 | $62.21 | 6,012,444 |
| 2024-07-30 | $69.20 | $70.70 | $68.75 | $69.25 | $68.57 | 3,864,848 |
| 2024-07-29 | $72.20 | $72.50 | $70.28 | $70.36 | $69.67 | 3,211,385 |
| 2024-07-26 | $70.33 | $74.49 | $70.33 | $73.40 | $72.68 | 2,563,096 |
| 2024-07-25 | $71.16 | $73.82 | $70.08 | $70.33 | $69.64 | 4,081,996 |
| 2024-07-24 | $74.15 | $75.67 | $73.97 | $74.39 | $73.66 | 649,204 |
| 2024-07-23 | $74.15 | $76.01 | $74.15 | $75.61 | $74.87 | 836,591 |
| 2024-07-22 | $77.00 | $77.91 | $74.89 | $76.32 | $75.57 | 1,747,643 |
| 2024-07-19 | $71.77 | $74.06 | $71.36 | $74.05 | $74.05 | 1,075,612 |
| 2024-07-18 | $73.00 | $73.27 | $71.05 | $71.78 | $71.78 | 1,296,406 |
| 2024-07-17 | $73.23 | $73.86 | $71.51 | $72.08 | $72.08 | 1,547,216 |
| 2024-07-16 | $74.25 | $74.95 | $73.39 | $73.72 | $73.72 | 1,211,844 |
| 2024-07-15 | $76.51 | $76.65 | $73.92 | $74.25 | $74.25 | 1,552,609 |
| 2024-07-12 | $77.27 | $79.65 | $77.27 | $77.54 | $77.54 | 1,427,122 |
| 2024-07-11 | $79.46 | $79.59 | $76.07 | $76.20 | $76.20 | 1,378,429 |
| 2024-07-10 | $81.41 | $81.85 | $79.60 | $79.80 | $79.80 | 952,508 |
| 2024-07-09 | $79.24 | $80.50 | $79.17 | $80.36 | $80.36 | 1,806,524 |
| 2024-07-08 | $79.30 | $79.99 | $78.11 | $79.10 | $79.10 | 960,116 |
| 2024-07-05 | $81.96 | $82.37 | $79.18 | $79.56 | $79.56 | 1,770,727 |
| 2024-07-03 | $80.80 | $83.34 | $80.33 | $82.38 | $82.38 | 1,001,165 |
| 2024-07-02 | $79.00 | $80.37 | $78.00 | $80.18 | $80.18 | 1,435,740 |
| 2024-07-01 | $76.95 | $79.65 | $76.00 | $79.00 | $79.00 | 1,264,326 |
| 2024-06-28 | $76.60 | $78.87 | $76.29 | $77.73 | $77.73 | 1,224,234 |
| 2024-06-27 | $76.61 | $76.89 | $73.61 | $76.42 | $76.42 | 1,740,622 |
| 2024-06-26 | $77.21 | $78.04 | $75.92 | $77.36 | $77.36 | 1,668,078 |
| 2024-06-25 | $76.08 | $77.64 | $75.91 | $76.45 | $76.45 | 1,085,980 |
| 2024-06-24 | $73.45 | $77.63 | $72.84 | $76.76 | $76.76 | 2,113,409 |
| 2024-06-21 | $71.00 | $71.53 | $70.06 | $71.34 | $71.34 | 1,165,441 |
| 2024-06-20 | $72.26 | $72.77 | $70.50 | $71.98 | $71.98 | 2,435,327 |
| 2024-06-18 | $73.48 | $73.95 | $72.17 | $73.00 | $73.00 | 2,345,151 |
| 2024-06-17 | $74.86 | $75.36 | $73.64 | $73.72 | $73.72 | 1,102,326 |
| 2024-06-14 | $76.60 | $76.90 | $74.73 | $75.18 | $75.18 | 1,324,641 |
| 2024-06-13 | $76.48 | $78.30 | $75.96 | $76.55 | $76.55 | 1,078,243 |
| 2024-06-12 | $74.02 | $76.95 | $72.14 | $76.48 | $76.48 | 2,363,818 |
| 2024-06-11 | $78.50 | $79.00 | $76.05 | $76.19 | $76.19 | 684,200 |
| 2024-06-10 | $78.79 | $79.76 | $77.28 | $78.50 | $78.50 | 865,870 |
| 2024-06-07 | $77.00 | $78.53 | $76.76 | $77.53 | $77.53 | 651,697 |
| 2024-06-06 | $76.40 | $78.97 | $76.32 | $78.35 | $78.35 | 1,346,508 |
| 2024-06-05 | $76.19 | $76.72 | $75.63 | $76.63 | $76.63 | 840,046 |
| 2024-06-04 | $79.01 | $79.01 | $76.81 | $77.03 | $77.03 | 1,155,495 |
| 2024-06-03 | $80.28 | $81.40 | $78.83 | $79.43 | $79.43 | 786,291 |
| 2024-05-31 | $81.98 | $82.21 | $78.74 | $79.93 | $79.93 | 1,579,910 |
| 2024-05-30 | $83.80 | $84.60 | $83.36 | $83.78 | $83.78 | 2,078,006 |
| 2024-05-29 | $81.44 | $85.37 | $80.90 | $84.44 | $84.44 | 1,366,380 |
| 2024-05-28 | $78.30 | $82.48 | $78.19 | $81.38 | $81.38 | 1,487,255 |
| 2024-05-24 | $78.48 | $79.15 | $77.80 | $78.12 | $78.12 | 941,260 |
| 2024-05-23 | $79.46 | $79.80 | $78.53 | $79.21 | $79.21 | 921,416 |
| 2024-05-22 | $79.88 | $81.13 | $78.86 | $79.98 | $79.98 | 901,852 |
| 2024-05-21 | $78.99 | $80.21 | $78.97 | $79.75 | $79.75 | 1,601,322 |
| 2024-05-20 | $81.18 | $83.50 | $81.00 | $81.37 | $81.37 | 919,593 |
| 2024-05-17 | $82.25 | $84.15 | $81.75 | $82.17 | $82.17 | 1,471,580 |
| 2024-05-16 | $84.65 | $84.88 | $81.63 | $83.74 | $83.74 | 3,663,948 |
| 2024-05-15 | $88.08 | $88.53 | $84.61 | $87.24 | $87.24 | 1,347,651 |
| 2024-05-14 | $88.00 | $89.33 | $87.53 | $88.62 | $88.62 | 1,022,001 |
| 2024-05-13 | $85.61 | $87.75 | $85.27 | $87.68 | $87.68 | 1,762,784 |
| 2024-05-10 | $85.05 | $85.15 | $83.65 | $84.17 | $84.17 | 895,447 |
| 2024-05-09 | $83.08 | $84.27 | $82.42 | $83.98 | $83.98 | 939,277 |
| 2024-05-08 | $81.25 | $84.67 | $80.91 | $82.32 | $82.32 | 1,957,255 |
| 2024-05-07 | $82.10 | $82.42 | $80.50 | $81.64 | $81.64 | 1,399,134 |
| 2024-05-06 | $84.49 | $85.17 | $83.56 | $83.99 | $83.99 | 1,863,847 |
| 2024-05-03 | $81.39 | $85.09 | $81.00 | $84.75 | $84.75 | 2,695,790 |
| 2024-05-02 | $79.00 | $82.56 | $78.53 | $80.89 | $80.89 | 2,532,055 |
| 2024-05-01 | $77.76 | $80.08 | $77.13 | $78.39 | $78.39 | 1,630,692 |
| 2024-04-30 | $80.11 | $80.71 | $77.07 | $77.10 | $77.10 | 3,928,430 |
| 2024-04-29 | $80.01 | $82.78 | $79.90 | $82.31 | $82.31 | 1,901,871 |
| 2024-04-26 | $84.00 | $84.46 | $81.58 | $83.26 | $83.26 | 3,470,499 |
| 2024-04-25 | $78.00 | $80.71 | $77.52 | $79.64 | $79.64 | 5,062,472 |
| 2024-04-24 | $84.54 | $85.00 | $72.47 | $77.08 | $77.08 | 11,201,346 |
| 2024-04-23 | $89.35 | $91.04 | $88.82 | $89.59 | $89.59 | 1,696,460 |
| 2024-04-22 | $86.34 | $88.81 | $85.75 | $87.90 | $87.90 | 1,260,505 |
| 2024-04-19 | $86.21 | $86.39 | $84.56 | $84.99 | $84.99 | 701,963 |
| 2024-04-18 | $85.75 | $87.74 | $85.06 | $86.89 | $86.89 | 1,048,638 |
| 2024-04-17 | $86.21 | $86.29 | $84.51 | $84.55 | $84.55 | 993,021 |
| 2024-04-16 | $84.00 | $85.99 | $83.90 | $85.50 | $85.50 | 2,114,072 |
| 2024-04-15 | $85.42 | $88.29 | $84.80 | $85.54 | $85.54 | 1,907,606 |
| 2024-04-12 | $88.83 | $89.50 | $86.27 | $86.56 | $86.56 | 925,987 |
| 2024-04-11 | $87.45 | $90.19 | $87.45 | $89.16 | $89.16 | 1,185,493 |
| 2024-04-10 | $85.07 | $87.70 | $84.79 | $86.62 | $86.62 | 1,773,333 |
| 2024-04-09 | $84.43 | $84.97 | $83.78 | $84.80 | $84.80 | 968,971 |
| 2024-04-08 | $85.20 | $85.90 | $84.27 | $85.40 | $85.40 | 1,142,719 |
| 2024-04-05 | $85.28 | $86.50 | $85.11 | $85.34 | $85.34 | 1,047,842 |
| 2024-04-04 | $87.20 | $88.15 | $85.18 | $85.32 | $85.32 | 586,151 |
| 2024-04-03 | $86.74 | $88.20 | $85.95 | $87.44 | $87.44 | 625,873 |
| 2024-04-02 | $86.50 | $87.43 | $84.52 | $86.18 | $86.18 | 1,435,710 |
| 2024-04-01 | $88.60 | $88.88 | $87.21 | $87.51 | $87.51 | 1,069,388 |
| 2024-03-28 | $86.71 | $88.40 | $86.39 | $86.82 | $86.82 | 1,181,207 |
| 2024-03-27 | $87.00 | $88.19 | $84.80 | $85.99 | $85.99 | 1,869,488 |
| 2024-03-26 | $90.05 | $90.28 | $88.52 | $88.68 | $88.68 | 1,986,097 |
| 2024-03-25 | $92.28 | $92.50 | $89.66 | $90.80 | $90.80 | 1,412,931 |
| 2024-03-22 | $93.20 | $94.59 | $92.21 | $92.72 | $92.72 | 973,631 |
| 2024-03-21 | $93.81 | $95.88 | $93.81 | $94.41 | $94.41 | 987,779 |
| 2024-03-20 | $93.00 | $95.23 | $92.50 | $94.15 | $94.15 | 886,696 |
| 2024-03-19 | $90.98 | $92.57 | $90.42 | $92.52 | $92.52 | 888,904 |
| 2024-03-18 | $91.67 | $91.94 | $89.80 | $91.62 | $91.62 | 691,959 |
| 2024-03-15 | $94.20 | $94.38 | $91.84 | $91.86 | $91.86 | 498,733 |
| 2024-03-14 | $92.64 | $93.84 | $91.90 | $93.44 | $93.44 | 817,875 |
| 2024-03-13 | $90.87 | $95.45 | $90.87 | $94.82 | $94.82 | 2,070,351 |
| 2024-03-12 | $88.00 | $89.79 | $87.46 | $89.44 | $89.44 | 1,836,081 |
| 2024-03-11 | $90.31 | $90.49 | $87.93 | $89.01 | $89.01 | 1,622,813 |
| 2024-03-08 | $90.00 | $91.87 | $87.09 | $90.17 | $90.17 | 2,687,256 |
| 2024-03-07 | $93.11 | $93.91 | $89.76 | $90.47 | $90.47 | 2,243,620 |
| 2024-03-06 | $96.32 | $97.31 | $92.48 | $95.13 | $95.13 | 1,834,950 |
| 2024-03-05 | $94.74 | $95.10 | $93.76 | $94.77 | $94.77 | 1,008,766 |
| 2024-03-04 | $98.00 | $98.20 | $95.43 | $96.31 | $96.31 | 1,363,302 |
| 2024-03-01 | $94.91 | $97.29 | $94.67 | $96.04 | $96.04 | 1,167,913 |
| 2024-02-29 | $94.77 | $95.84 | $92.86 | $93.53 | $93.53 | 1,062,419 |
| 2024-02-28 | $91.05 | $92.00 | $90.65 | $91.80 | $91.80 | 821,368 |
| 2024-02-27 | $93.04 | $94.13 | $90.55 | $92.59 | $92.59 | 1,349,757 |
| 2024-02-26 | $91.43 | $95.00 | $91.29 | $92.04 | $92.04 | 1,706,223 |
| 2024-02-23 | $91.00 | $91.86 | $90.36 | $91.61 | $91.61 | 1,633,173 |
| 2024-02-22 | $90.55 | $90.80 | $87.87 | $89.95 | $89.95 | 3,599,865 |
| 2024-02-21 | $90.00 | $90.81 | $88.01 | $88.21 | $88.21 | 1,178,389 |
| 2024-02-20 | $91.50 | $91.54 | $88.85 | $90.55 | $90.55 | 1,266,259 |
| 2024-02-16 | $92.39 | $93.29 | $89.58 | $89.92 | $89.92 | 1,158,627 |
| 2024-02-15 | $90.00 | $92.18 | $89.52 | $91.00 | $91.00 | 816,610 |
| 2024-02-14 | $89.63 | $91.26 | $89.30 | $91.22 | $91.22 | 980,864 |
| 2024-02-13 | $89.05 | $90.50 | $87.95 | $88.06 | $88.06 | 971,883 |
| 2024-02-12 | $88.03 | $90.88 | $87.94 | $90.87 | $90.87 | 1,231,458 |
| 2024-02-09 | $86.60 | $88.20 | $85.76 | $87.99 | $87.99 | 1,434,759 |
| 2024-02-08 | $88.19 | $88.43 | $84.88 | $86.72 | $86.72 | 4,311,889 |
| 2024-02-07 | $78.50 | $81.50 | $77.74 | $81.37 | $81.37 | 2,953,231 |
| 2024-02-06 | $81.00 | $83.11 | $79.64 | $80.77 | $80.77 | 2,313,585 |
| 2024-02-05 | $81.88 | $82.00 | $77.46 | $79.30 | $79.30 | 2,522,151 |
| 2024-02-02 | $79.16 | $81.81 | $79.00 | $81.40 | $81.40 | 2,900,011 |
| 2024-02-01 | $79.46 | $81.00 | $78.24 | $78.24 | $78.24 | 1,402,969 |
| 2024-01-31 | $74.75 | $77.18 | $74.56 | $76.66 | $76.66 | 1,150,974 |
| 2024-01-30 | $74.38 | $77.57 | $74.38 | $76.57 | $76.57 | 1,456,546 |
| 2024-01-29 | $78.81 | $79.33 | $72.62 | $76.20 | $76.20 | 3,169,288 |
| 2024-01-26 | $80.30 | $80.93 | $78.91 | $79.93 | $79.93 | 948,081 |
| 2024-01-25 | $77.68 | $82.25 | $77.50 | $81.05 | $81.05 | 2,984,573 |
| 2024-01-24 | $79.90 | $80.30 | $73.60 | $76.16 | $76.16 | 4,831,540 |
| 2024-01-23 | $70.90 | $72.73 | $70.90 | $71.99 | $71.99 | 2,083,693 |
| 2024-01-22 | $68.94 | $70.10 | $67.71 | $68.98 | $68.98 | 2,763,931 |
| 2024-01-19 | $71.98 | $72.96 | $70.07 | $71.95 | $71.95 | 1,749,641 |
| 2024-01-18 | $75.57 | $75.74 | $72.90 | $74.08 | $74.08 | 1,134,075 |
| 2024-01-17 | $72.38 | $75.12 | $70.91 | $75.03 | $75.03 | 1,643,325 |
| 2024-01-16 | $76.80 | $77.61 | $75.71 | $76.05 | $76.05 | 2,107,702 |
| 2024-01-12 | $77.00 | $77.82 | $76.22 | $77.70 | $77.70 | 1,160,898 |
| 2024-01-11 | $75.80 | $77.11 | $75.01 | $76.92 | $76.92 | 1,477,958 |
| 2024-01-10 | $74.90 | $77.25 | $74.19 | $74.93 | $74.93 | 1,021,796 |
| 2024-01-09 | $74.50 | $75.54 | $74.10 | $74.60 | $74.60 | 630,714 |
| 2024-01-08 | $74.74 | $75.89 | $74.03 | $75.53 | $75.53 | 1,183,049 |
| 2024-01-05 | $77.00 | $78.19 | $75.56 | $76.72 | $76.72 | 3,043,251 |
| 2024-01-04 | $73.23 | $78.19 | $73.16 | $77.08 | $77.08 | 2,558,570 |
| 2024-01-03 | $70.00 | $73.19 | $69.50 | $73.02 | $73.02 | 1,265,827 |
| 2024-01-02 | $72.06 | $72.52 | $70.32 | $71.19 | $71.19 | 2,967,172 |
| 2023-12-29 | $70.11 | $74.83 | $70.11 | $73.28 | $73.28 | 1,941,753 |
| 2023-12-28 | $72.50 | $73.29 | $69.97 | $70.64 | $70.64 | 1,094,617 |
| 2023-12-27 | $71.07 | $72.32 | $71.04 | $71.72 | $71.72 | 1,319,923 |
| 2023-12-26 | $71.00 | $73.18 | $70.81 | $71.39 | $71.39 | 2,068,813 |
| 2023-12-22 | $67.82 | $71.48 | $67.61 | $69.68 | $69.68 | 4,250,671 |
| 2023-12-21 | $74.00 | $74.24 | $71.62 | $73.15 | $73.15 | 1,404,910 |
| 2023-12-20 | $73.22 | $74.29 | $71.66 | $72.26 | $72.26 | 2,485,956 |
| 2023-12-19 | $75.98 | $77.07 | $74.81 | $75.40 | $75.40 | 2,392,640 |
| 2023-12-18 | $77.91 | $79.27 | $75.09 | $76.11 | $76.11 | 3,471,592 |
| 2023-12-15 | $76.65 | $77.33 | $71.66 | $72.02 | $72.02 | 5,698,091 |
| 2023-12-14 | $78.52 | $80.98 | $78.33 | $79.45 | $79.45 | 2,347,195 |
| 2023-12-13 | $81.64 | $81.78 | $80.00 | $80.81 | $80.81 | 1,439,375 |
| 2023-12-12 | $79.42 | $83.73 | $79.24 | $82.76 | $82.76 | 1,427,465 |
| 2023-12-11 | $77.94 | $80.14 | $77.14 | $78.99 | $78.99 | 1,446,855 |
| 2023-12-08 | $79.05 | $80.97 | $79.05 | $80.39 | $80.39 | 904,737 |
| 2023-12-07 | $78.84 | $80.10 | $78.50 | $79.79 | $79.79 | 906,745 |
| 2023-12-06 | $78.82 | $79.25 | $77.59 | $78.06 | $78.06 | 1,625,725 |
| 2023-12-05 | $77.40 | $78.44 | $75.00 | $76.07 | $76.07 | 2,642,664 |
| 2023-12-04 | $82.18 | $82.35 | $80.02 | $81.31 | $81.31 | 1,548,148 |
| 2023-12-01 | $81.74 | $82.57 | $79.82 | $81.63 | $81.63 | 1,687,418 |
| 2023-11-30 | $80.00 | $81.59 | $79.58 | $81.38 | $81.38 | 2,507,058 |
| 2023-11-29 | $78.25 | $79.12 | $77.50 | $78.35 | $78.35 | 1,688,060 |
| 2023-11-28 | $76.21 | $78.95 | $76.01 | $76.94 | $76.94 | 2,010,184 |
| 2023-11-27 | $75.00 | $75.26 | $74.21 | $74.86 | $74.86 | 984,912 |
| 2023-11-24 | $72.27 | $76.34 | $72.27 | $75.40 | $75.40 | 1,191,615 |
| 2023-11-22 | $72.23 | $72.60 | $70.54 | $71.85 | $71.85 | 617,472 |
| 2023-11-21 | $69.17 | $72.40 | $69.00 | $71.96 | $71.96 | 1,072,217 |
| 2023-11-20 | $70.35 | $72.50 | $69.65 | $71.35 | $71.35 | 1,896,356 |
| 2023-11-17 | $68.58 | $69.48 | $68.27 | $68.30 | $68.30 | 718,635 |
| 2023-11-16 | $66.86 | $69.69 | $66.35 | $68.99 | $68.99 | 1,668,309 |
| 2023-11-15 | $68.82 | $69.80 | $67.74 | $67.77 | $67.77 | 2,222,628 |
| 2023-11-14 | $69.90 | $70.55 | $68.50 | $69.50 | $69.50 | 1,010,324 |
| 2023-11-13 | $68.33 | $69.79 | $67.38 | $69.51 | $69.51 | 1,119,608 |
| 2023-11-10 | $67.22 | $68.27 | $67.22 | $67.87 | $67.87 | 804,464 |
| 2023-11-09 | $68.40 | $69.58 | $67.23 | $67.62 | $67.62 | 1,065,538 |
| 2023-11-08 | $66.88 | $68.40 | $66.58 | $68.03 | $68.03 | 934,934 |
| 2023-11-07 | $65.50 | $67.85 | $65.32 | $67.38 | $67.38 | 1,890,308 |
| 2023-11-06 | $67.51 | $67.67 | $63.80 | $65.53 | $65.53 | 1,625,229 |
| 2023-11-03 | $67.03 | $67.60 | $66.14 | $66.39 | $66.39 | 880,624 |
| 2023-11-02 | $67.00 | $68.04 | $65.90 | $66.42 | $66.42 | 828,180 |
| 2023-11-01 | $64.74 | $66.15 | $64.44 | $66.14 | $66.14 | 1,197,574 |
| 2023-10-31 | $64.65 | $65.97 | $64.27 | $65.49 | $65.49 | 1,005,221 |
| 2023-10-30 | $65.50 | $66.48 | $64.70 | $65.25 | $65.25 | 1,388,423 |
| 2023-10-27 | $66.23 | $66.51 | $63.95 | $64.49 | $64.49 | 1,955,034 |
| 2023-10-26 | $66.01 | $69.97 | $64.42 | $65.46 | $65.46 | 1,992,936 |
| 2023-10-25 | $61.50 | $66.80 | $61.00 | $64.59 | $64.59 | 4,882,838 |
| 2023-10-24 | $60.62 | $64.59 | $60.61 | $62.80 | $62.80 | 2,077,613 |
| 2023-10-23 | $59.16 | $61.75 | $58.89 | $60.59 | $60.59 | 1,126,099 |
| 2023-10-20 | $59.03 | $60.85 | $58.45 | $60.28 | $60.28 | 1,338,706 |
| 2023-10-19 | $63.50 | $63.59 | $60.16 | $60.88 | $60.88 | 1,208,345 |
| 2023-10-18 | $61.20 | $63.16 | $61.17 | $61.92 | $61.92 | 762,499 |
| 2023-10-17 | $62.14 | $63.00 | $61.66 | $61.99 | $61.99 | 535,338 |
| 2023-10-16 | $61.42 | $63.37 | $61.23 | $62.82 | $62.82 | 622,083 |
| 2023-10-13 | $61.97 | $63.17 | $61.90 | $62.37 | $62.37 | 669,074 |
| 2023-10-12 | $64.86 | $65.38 | $62.24 | $62.65 | $62.65 | 1,185,528 |
| 2023-10-11 | $63.36 | $65.92 | $63.20 | $64.43 | $64.43 | 1,683,723 |
| 2023-10-10 | $62.50 | $63.28 | $62.35 | $62.62 | $62.62 | 2,254,226 |
| 2023-10-09 | $59.24 | $61.04 | $59.23 | $60.95 | $60.95 | 1,227,763 |
| 2023-10-06 | $59.28 | $60.98 | $59.15 | $60.59 | $60.59 | 1,262,542 |
| 2023-10-05 | $58.72 | $59.30 | $58.44 | $59.00 | $59.00 | 774,222 |
| 2023-10-04 | $57.61 | $58.92 | $57.45 | $58.57 | $58.57 | 597,991 |
| 2023-10-03 | $57.23 | $58.64 | $57.21 | $57.50 | $57.50 | 638,275 |
| 2023-10-02 | $58.58 | $59.27 | $58.25 | $58.72 | $58.72 | 631,799 |
| 2023-09-29 | $60.95 | $61.15 | $58.48 | $58.55 | $58.55 | 1,852,870 |
| 2023-09-28 | $58.93 | $59.50 | $58.42 | $58.83 | $58.83 | 1,424,366 |
| 2023-09-27 | $58.32 | $59.87 | $58.12 | $58.56 | $58.56 | 2,919,938 |
| 2023-09-26 | $54.88 | $56.69 | $54.88 | $56.03 | $56.03 | 1,715,849 |
| 2023-09-25 | $53.60 | $54.79 | $53.44 | $54.66 | $54.66 | 1,242,765 |
| 2023-09-22 | $56.91 | $57.40 | $55.07 | $55.27 | $55.27 | 1,202,329 |
| 2023-09-21 | $54.51 | $54.52 | $53.50 | $53.99 | $53.99 | 992,542 |
| 2023-09-20 | $56.35 | $56.83 | $55.36 | $55.43 | $55.43 | 951,197 |
| 2023-09-19 | $56.68 | $57.38 | $55.88 | $56.07 | $56.07 | 528,926 |
| 2023-09-18 | $56.88 | $57.57 | $56.38 | $57.17 | $57.17 | 1,309,894 |
| 2023-09-15 | $58.82 | $59.14 | $56.94 | $57.28 | $57.28 | 1,173,991 |
| 2023-09-14 | $59.88 | $60.19 | $58.48 | $58.70 | $58.70 | 1,664,342 |
| 2023-09-13 | $57.97 | $58.57 | $57.45 | $58.28 | $58.28 | 719,277 |
| 2023-09-12 | $57.50 | $59.58 | $57.35 | $58.15 | $58.15 | 1,397,484 |
| 2023-09-11 | $56.61 | $57.77 | $56.26 | $57.65 | $57.65 | 1,248,017 |
| 2023-09-08 | $53.96 | $54.73 | $53.65 | $54.51 | $54.51 | 447,026 |
| 2023-09-07 | $54.19 | $54.95 | $53.30 | $54.43 | $54.43 | 944,863 |
| 2023-09-06 | $56.63 | $57.99 | $55.26 | $55.46 | $55.46 | 1,266,270 |
| 2023-09-05 | $57.17 | $57.19 | $55.89 | $56.93 | $56.93 | 2,047,550 |
| 2023-09-01 | $54.78 | $58.22 | $54.61 | $58.16 | $58.16 | 1,935,246 |
| 2023-08-31 | $53.80 | $54.50 | $53.24 | $54.24 | $54.24 | 1,903,144 |
| 2023-08-30 | $53.52 | $55.58 | $53.16 | $54.28 | $54.28 | 1,603,110 |
| 2023-08-29 | $55.00 | $55.67 | $53.83 | $55.11 | $55.11 | 2,111,820 |
| 2023-08-28 | $54.73 | $54.99 | $54.03 | $54.27 | $54.27 | 981,231 |
| 2023-08-25 | $54.21 | $54.83 | $52.89 | $54.83 | $54.83 | 907,897 |
| 2023-08-24 | $55.33 | $56.05 | $54.48 | $54.70 | $54.70 | 1,590,958 |
| 2023-08-23 | $52.44 | $54.41 | $52.44 | $54.25 | $54.25 | 2,469,633 |
| 2023-08-22 | $53.00 | $54.17 | $52.34 | $52.58 | $52.58 | 2,232,722 |
| 2023-08-21 | $50.60 | $52.98 | $50.60 | $52.73 | $52.73 | 2,032,521 |
| 2023-08-18 | $50.13 | $51.00 | $49.94 | $50.60 | $50.60 | 1,202,537 |
| 2023-08-17 | $52.50 | $52.82 | $51.83 | $51.88 | $51.88 | 1,455,928 |
| 2023-08-16 | $50.00 | $51.46 | $50.00 | $50.87 | $50.87 | 863,312 |
| 2023-08-15 | $52.62 | $52.62 | $50.86 | $50.95 | $50.95 | 989,814 |
| 2023-08-14 | $52.00 | $53.01 | $51.91 | $52.90 | $52.90 | 1,056,003 |
| 2023-08-11 | $53.00 | $53.17 | $51.87 | $52.80 | $52.80 | 1,337,880 |
| 2023-08-10 | $54.54 | $55.32 | $53.12 | $54.32 | $54.32 | 2,543,644 |
| 2023-08-09 | $53.95 | $55.01 | $53.02 | $53.55 | $53.55 | 2,058,060 |
| 2023-08-08 | $53.65 | $54.23 | $52.10 | $52.55 | $52.55 | 2,092,608 |
| 2023-08-07 | $57.50 | $57.80 | $54.90 | $55.80 | $55.80 | 1,438,273 |
| 2023-08-04 | $56.55 | $57.94 | $56.38 | $57.44 | $57.44 | 1,202,201 |
| 2023-08-03 | $55.70 | $57.32 | $55.62 | $56.53 | $56.53 | 1,371,754 |
| 2023-08-02 | $54.76 | $55.13 | $53.30 | $54.15 | $54.15 | 1,496,614 |
| 2023-08-01 | $55.21 | $56.77 | $55.01 | $56.05 | $56.05 | 1,753,523 |
| 2023-07-31 | $57.00 | $57.73 | $54.90 | $56.13 | $56.13 | 3,259,137 |
| 2023-07-28 | $55.00 | $56.19 | $54.33 | $56.11 | $56.11 | 4,686,134 |
| 2023-07-27 | $52.80 | $53.35 | $52.02 | $52.65 | $52.65 | 2,496,054 |
| 2023-07-26 | $48.10 | $51.80 | $48.02 | $51.51 | $51.51 | 3,641,240 |
| 2023-07-25 | $50.03 | $51.95 | $49.55 | $49.87 | $49.87 | 2,905,393 |
| 2023-07-24 | $48.59 | $49.24 | $47.54 | $48.99 | $48.99 | 2,680,834 |
| 2023-07-21 | $47.00 | $48.43 | $46.71 | $46.97 | $46.97 | 1,852,958 |
| 2023-07-20 | $45.40 | $45.90 | $45.27 | $45.60 | $45.60 | 873,253 |
| 2023-07-19 | $45.00 | $45.46 | $44.93 | $45.25 | $45.25 | 1,052,201 |
| 2023-07-18 | $44.93 | $45.36 | $43.65 | $43.96 | $43.96 | 1,110,467 |
| 2023-07-17 | $44.76 | $45.90 | $44.00 | $45.36 | $45.36 | 745,187 |
| 2023-07-14 | $45.73 | $46.37 | $45.25 | $45.65 | $45.65 | 1,740,610 |
| 2023-07-13 | $46.50 | $47.10 | $45.64 | $46.32 | $46.32 | 978,824 |
| 2023-07-12 | $46.00 | $46.50 | $45.65 | $46.14 | $46.14 | 1,797,493 |
| 2023-07-11 | $44.12 | $45.33 | $44.00 | $45.07 | $45.07 | 1,092,667 |
| 2023-07-10 | $42.52 | $44.44 | $42.38 | $44.30 | $44.30 | 2,523,331 |
| 2023-07-07 | $39.99 | $42.35 | $39.92 | $42.00 | $42.00 | 1,903,908 |
| 2023-07-06 | $40.05 | $40.13 | $39.19 | $39.89 | $39.89 | 1,041,309 |
| 2023-07-05 | $39.08 | $40.93 | $39.08 | $40.71 | $40.71 | 1,382,936 |
| 2023-07-03 | $40.05 | $41.25 | $39.56 | $39.86 | $39.86 | 1,273,107 |
| 2023-06-30 | $39.72 | $39.92 | $39.15 | $39.49 | $39.49 | 635,470 |
| 2023-06-29 | $39.23 | $39.71 | $38.89 | $39.05 | $39.05 | 742,023 |
| 2023-06-28 | $40.08 | $40.20 | $39.15 | $39.74 | $39.74 | 1,428,312 |
| 2023-06-27 | $38.33 | $39.92 | $38.20 | $39.75 | $39.75 | 2,019,989 |
| 2023-06-26 | $37.39 | $38.00 | $37.15 | $37.30 | $37.30 | 807,341 |
| 2023-06-23 | $37.00 | $37.04 | $36.22 | $36.60 | $36.60 | 1,117,459 |
| 2023-06-22 | $37.98 | $38.88 | $37.56 | $37.93 | $37.93 | 564,785 |
| 2023-06-21 | $39.00 | $39.16 | $37.84 | $38.38 | $38.38 | 1,585,295 |
| 2023-06-20 | $40.03 | $40.13 | $38.50 | $38.90 | $38.90 | 2,266,669 |
| 2023-06-16 | $42.49 | $42.70 | $41.40 | $42.30 | $42.30 | 1,567,393 |
| 2023-06-15 | $41.24 | $42.65 | $41.19 | $42.00 | $42.00 | 1,346,091 |
| 2023-06-14 | $39.93 | $41.19 | $39.89 | $40.75 | $40.75 | 760,404 |
| 2023-06-13 | $41.07 | $41.37 | $39.52 | $40.57 | $40.57 | 1,091,243 |
| 2023-06-12 | $42.15 | $42.17 | $40.11 | $40.20 | $40.20 | 1,559,269 |
| 2023-06-09 | $42.50 | $42.83 | $41.69 | $42.00 | $42.00 | 1,185,240 |
| 2023-06-08 | $42.44 | $43.05 | $41.90 | $42.50 | $42.50 | 1,574,564 |
| 2023-06-07 | $41.87 | $42.72 | $40.49 | $41.09 | $41.09 | 1,343,671 |
| 2023-06-06 | $42.49 | $42.49 | $40.90 | $41.91 | $41.91 | 1,551,569 |
| 2023-06-05 | $42.55 | $42.80 | $40.90 | $41.54 | $41.54 | 774,100 |
| 2023-06-02 | $42.19 | $42.80 | $41.63 | $42.76 | $42.76 | 1,557,853 |
| 2023-06-01 | $38.92 | $42.23 | $38.84 | $41.28 | $41.28 | 3,823,804 |
| 2023-05-31 | $37.83 | $38.14 | $36.99 | $37.67 | $37.67 | 2,073,196 |
| 2023-05-30 | $38.55 | $39.20 | $37.20 | $37.51 | $37.51 | 3,569,892 |
| 2023-05-26 | $36.97 | $38.21 | $36.75 | $37.57 | $37.57 | 1,531,574 |
| 2023-05-25 | $37.01 | $37.15 | $35.70 | $36.00 | $36.00 | 2,226,991 |
| 2023-05-24 | $36.84 | $37.88 | $36.72 | $37.40 | $37.40 | 2,741,606 |
| 2023-05-23 | $38.05 | $38.19 | $37.48 | $37.67 | $37.67 | 1,082,595 |
| 2023-05-22 | $38.98 | $39.16 | $38.06 | $38.06 | $38.06 | 1,378,054 |
| 2023-05-19 | $36.88 | $37.79 | $36.51 | $37.66 | $37.66 | 1,359,371 |
| 2023-05-18 | $38.44 | $38.45 | $36.93 | $37.09 | $37.09 | 1,841,476 |
| 2023-05-17 | $38.60 | $39.24 | $37.90 | $37.92 | $37.92 | 1,004,126 |
| 2023-05-16 | $38.62 | $39.74 | $38.62 | $39.50 | $39.50 | 1,183,810 |
| 2023-05-15 | $38.80 | $39.69 | $38.33 | $39.39 | $39.39 | 1,536,159 |
| 2023-05-12 | $38.99 | $39.15 | $37.54 | $37.77 | $37.77 | 1,978,974 |
| 2023-05-11 | $39.20 | $40.65 | $39.00 | $39.79 | $39.79 | 1,418,801 |
| 2023-05-10 | $40.49 | $41.78 | $39.11 | $39.69 | $39.69 | 3,035,791 |
| 2023-05-09 | $40.51 | $41.37 | $39.35 | $39.45 | $39.45 | 1,722,193 |
| 2023-05-08 | $41.14 | $42.33 | $40.98 | $41.95 | $41.95 | 2,032,542 |
| 2023-05-05 | $41.00 | $41.59 | $40.50 | $41.32 | $41.32 | 1,688,181 |
| 2023-05-04 | $41.53 | $41.75 | $40.89 | $40.90 | $40.90 | 1,312,374 |
| 2023-05-03 | $42.07 | $42.17 | $40.82 | $41.21 | $41.21 | 1,039,308 |
| 2023-05-02 | $42.99 | $43.44 | $40.43 | $42.15 | $42.15 | 2,511,638 |
| 2023-05-01 | $45.34 | $46.19 | $44.32 | $44.33 | $44.33 | 978,868 |
| 2023-04-28 | $44.90 | $46.17 | $44.74 | $45.59 | $45.59 | 1,427,812 |
| 2023-04-27 | $45.00 | $46.29 | $44.26 | $44.56 | $44.56 | 1,350,148 |
| 2023-04-26 | $45.00 | $46.74 | $44.95 | $45.34 | $45.34 | 1,931,582 |
| 2023-04-25 | $42.66 | $43.35 | $42.05 | $43.15 | $43.15 | 2,095,463 |
| 2023-04-24 | $44.32 | $44.89 | $42.44 | $43.21 | $43.21 | 3,279,696 |
| 2023-04-21 | $45.32 | $45.36 | $42.93 | $43.02 | $43.02 | 1,588,101 |
| 2023-04-20 | $44.59 | $45.86 | $43.95 | $44.65 | $44.65 | 5,416,273 |
| 2023-04-19 | $39.49 | $43.26 | $37.80 | $42.71 | $42.71 | 4,574,499 |
| 2023-04-18 | $39.46 | $39.64 | $38.85 | $39.18 | $39.18 | 1,539,781 |
| 2023-04-17 | $38.80 | $39.40 | $37.89 | $39.04 | $39.04 | 1,938,232 |
| 2023-04-14 | $37.25 | $37.76 | $36.67 | $37.62 | $37.62 | 1,046,665 |
| 2023-04-13 | $36.74 | $37.42 | $36.60 | $37.08 | $37.08 | 901,454 |
| 2023-04-12 | $37.04 | $37.39 | $36.10 | $36.24 | $36.24 | 867,668 |
| 2023-04-11 | $37.59 | $38.09 | $37.20 | $37.45 | $37.45 | 1,062,911 |
| 2023-04-10 | $38.02 | $38.53 | $36.98 | $37.06 | $37.06 | 1,184,328 |
| 2023-04-06 | $37.70 | $39.10 | $37.70 | $38.66 | $38.66 | 934,938 |
| 2023-04-05 | $39.75 | $39.83 | $37.58 | $37.87 | $37.87 | 1,442,533 |
| 2023-04-04 | $39.65 | $40.00 | $38.65 | $39.98 | $39.98 | 1,329,812 |
| 2023-04-03 | $38.75 | $40.00 | $38.67 | $39.74 | $39.74 | 2,244,970 |
| 2023-03-31 | $39.43 | $39.47 | $38.38 | $38.61 | $38.61 | 871,964 |
| 2023-03-30 | $39.99 | $40.74 | $39.02 | $39.48 | $39.48 | 1,554,319 |
| 2023-03-29 | $39.21 | $40.38 | $38.40 | $40.37 | $40.37 | 1,339,067 |
| 2023-03-28 | $38.46 | $39.84 | $38.29 | $39.56 | $39.56 | 2,293,505 |
| 2023-03-27 | $36.49 | $37.67 | $36.19 | $37.06 | $37.06 | 883,889 |
| 2023-03-24 | $38.70 | $38.90 | $37.30 | $37.51 | $37.51 | 1,168,996 |
| 2023-03-23 | $38.29 | $39.90 | $38.21 | $38.80 | $38.80 | 1,962,727 |
| 2023-03-22 | $37.32 | $37.77 | $36.74 | $37.18 | $37.18 | 1,036,907 |
| 2023-03-21 | $35.80 | $37.45 | $35.65 | $36.64 | $36.64 | 1,784,027 |
| 2023-03-20 | $34.05 | $36.06 | $33.98 | $35.12 | $35.12 | 2,716,578 |
| 2023-03-17 | $36.44 | $36.47 | $35.18 | $35.47 | $35.47 | 1,367,307 |
| 2023-03-16 | $36.76 | $37.58 | $36.00 | $37.11 | $37.11 | 1,329,312 |
| 2023-03-15 | $36.95 | $38.21 | $35.75 | $36.73 | $36.73 | 3,748,087 |
| 2023-03-14 | $38.84 | $39.36 | $34.50 | $39.26 | $39.26 | 5,836,650 |
| 2023-03-13 | $40.73 | $41.96 | $39.70 | $40.67 | $40.67 | 1,299,844 |
| 2023-03-10 | $40.00 | $40.99 | $39.33 | $40.41 | $40.41 | 1,201,365 |
| 2023-03-09 | $39.00 | $40.20 | $38.76 | $39.33 | $39.33 | 3,211,485 |
| 2023-03-08 | $38.00 | $40.37 | $37.38 | $40.12 | $40.12 | 2,968,791 |
| 2023-03-07 | $42.18 | $42.29 | $39.82 | $39.92 | $39.92 | 3,089,272 |
| 2023-03-06 | $44.20 | $44.32 | $43.30 | $43.54 | $43.54 | 2,851,847 |
| 2023-03-03 | $43.65 | $46.15 | $43.60 | $45.31 | $45.31 | 2,232,398 |
| 2023-03-02 | $40.50 | $42.89 | $40.47 | $42.62 | $42.62 | 1,534,728 |
| 2023-03-01 | $40.92 | $41.09 | $40.22 | $40.99 | $40.99 | 1,345,805 |
| 2023-02-28 | $38.30 | $39.13 | $38.25 | $38.72 | $38.72 | 1,204,301 |
| 2023-02-27 | $40.00 | $40.53 | $39.00 | $39.22 | $39.22 | 1,160,079 |
| 2023-02-24 | $41.55 | $42.40 | $40.03 | $40.06 | $40.06 | 1,500,910 |
| 2023-02-23 | $43.38 | $43.94 | $42.14 | $42.57 | $42.57 | 1,650,962 |
| 2023-02-22 | $40.46 | $42.50 | $40.22 | $42.45 | $42.45 | 2,880,758 |
| 2023-02-21 | $41.21 | $42.48 | $39.99 | $40.08 | $40.08 | 2,727,999 |
| 2023-02-17 | $40.58 | $42.68 | $40.51 | $41.78 | $41.78 | 2,636,713 |
| 2023-02-16 | $40.48 | $42.00 | $40.33 | $41.47 | $41.47 | 2,309,995 |
| 2023-02-15 | $39.87 | $41.22 | $39.43 | $40.48 | $40.48 | 1,512,080 |
| 2023-02-14 | $39.50 | $41.19 | $38.76 | $40.00 | $40.00 | 1,918,804 |
| 2023-02-13 | $38.69 | $40.79 | $37.22 | $40.50 | $40.50 | 2,806,327 |
| 2023-02-10 | $40.36 | $40.54 | $39.25 | $39.80 | $39.80 | 2,537,654 |
| 2023-02-09 | $41.79 | $42.70 | $41.64 | $41.74 | $41.74 | 1,744,174 |
| 2023-02-08 | $40.44 | $41.90 | $39.84 | $39.84 | $39.84 | 3,352,510 |
| 2023-02-07 | $40.74 | $41.61 | $40.24 | $40.49 | $40.49 | 1,977,867 |
| 2023-02-06 | $40.00 | $40.91 | $38.63 | $40.74 | $40.74 | 3,777,017 |
| 2023-02-03 | $42.19 | $43.06 | $41.15 | $41.96 | $41.96 | 1,346,992 |
| 2023-02-02 | $44.45 | $44.63 | $42.51 | $43.00 | $43.00 | 1,958,462 |
| 2023-02-01 | $44.39 | $45.95 | $44.05 | $45.16 | $45.16 | 2,033,900 |
| 2023-01-31 | $42.00 | $43.60 | $41.60 | $42.64 | $42.64 | 1,576,411 |
| 2023-01-30 | $41.95 | $43.04 | $41.05 | $42.12 | $42.12 | 2,154,049 |
| 2023-01-27 | $44.02 | $44.47 | $43.30 | $43.93 | $43.93 | 1,208,553 |
| 2023-01-26 | $44.63 | $44.95 | $42.90 | $44.63 | $44.63 | 2,138,513 |
| 2023-01-25 | $44.50 | $45.47 | $43.80 | $44.41 | $44.41 | 1,352,788 |
| 2023-01-24 | $44.25 | $44.84 | $42.86 | $44.76 | $44.76 | 1,299,319 |
| 2023-01-23 | $44.00 | $44.75 | $43.50 | $44.15 | $44.15 | 1,476,824 |
| 2023-01-20 | $46.59 | $46.63 | $43.50 | $44.19 | $44.19 | 6,035,587 |
| 2023-01-19 | $42.60 | $46.20 | $42.41 | $44.69 | $44.69 | 6,532,220 |
| 2023-01-18 | $39.68 | $41.58 | $39.26 | $40.77 | $40.77 | 3,210,156 |
| 2023-01-17 | $39.04 | $41.94 | $37.00 | $37.53 | $37.53 | 5,097,694 |
| 2023-01-13 | $42.64 | $43.38 | $41.60 | $42.64 | $42.64 | 2,384,217 |
| 2023-01-12 | $39.68 | $40.29 | $38.92 | $40.13 | $40.13 | 1,397,455 |
| 2023-01-11 | $40.38 | $40.73 | $39.73 | $40.37 | $40.37 | 774,766 |
| 2023-01-10 | $40.35 | $41.16 | $39.44 | $40.78 | $40.78 | 1,560,118 |
| 2023-01-09 | $39.32 | $40.84 | $39.09 | $40.04 | $40.04 | 3,850,271 |
| 2023-01-06 | $36.92 | $39.00 | $36.63 | $38.66 | $38.66 | 2,438,793 |
| 2023-01-05 | $34.90 | $37.77 | $34.90 | $37.01 | $37.01 | 2,881,993 |
| 2023-01-04 | $35.99 | $36.26 | $34.10 | $35.22 | $35.22 | 2,368,270 |
| 2023-01-03 | $34.57 | $35.39 | $33.63 | $34.65 | $34.65 | 2,008,191 |
| 2022-12-30 | $34.79 | $35.30 | $33.85 | $34.82 | $34.82 | 1,880,449 |
| 2022-12-29 | $33.52 | $36.24 | $30.75 | $36.04 | $36.04 | 5,149,645 |
| 2022-12-28 | $37.74 | $38.26 | $35.32 | $36.37 | $36.37 | 2,036,040 |
| 2022-12-27 | $37.70 | $39.40 | $37.26 | $38.56 | $38.56 | 2,326,035 |
| 2022-12-23 | $39.22 | $39.80 | $37.86 | $38.46 | $38.46 | 2,606,607 |
| 2022-12-22 | $40.01 | $42.19 | $39.20 | $40.19 | $40.19 | 4,818,248 |
| 2022-12-21 | $38.60 | $39.66 | $37.60 | $39.34 | $39.34 | 2,537,590 |
| 2022-12-20 | $36.23 | $38.74 | $36.03 | $37.91 | $37.91 | 5,255,615 |
| 2022-12-19 | $35.47 | $37.45 | $34.00 | $37.12 | $37.12 | 7,414,129 |
| 2022-12-16 | $35.00 | $37.40 | $34.14 | $34.40 | $34.40 | 5,221,054 |
| 2022-12-15 | $33.47 | $34.89 | $32.50 | $33.32 | $33.32 | 2,523,547 |
| 2022-12-14 | $32.45 | $32.86 | $31.65 | $32.60 | $32.60 | 1,055,950 |
| 2022-12-13 | $33.08 | $33.20 | $31.59 | $32.25 | $32.25 | 2,018,901 |
| 2022-12-12 | $31.96 | $32.67 | $31.50 | $32.32 | $32.32 | 1,655,449 |
| 2022-12-09 | $32.90 | $35.29 | $32.70 | $33.14 | $33.14 | 3,259,595 |
| 2022-12-08 | $30.89 | $32.89 | $30.87 | $32.66 | $32.66 | 2,809,798 |
| 2022-12-07 | $28.50 | $29.34 | $28.33 | $29.22 | $29.22 | 2,618,384 |
| 2022-12-06 | $29.12 | $30.11 | $28.95 | $29.47 | $29.47 | 2,496,636 |
| 2022-12-05 | $31.81 | $32.72 | $28.65 | $28.96 | $28.96 | 2,689,814 |
| 2022-12-02 | $28.10 | $30.50 | $28.10 | $30.13 | $30.13 | 2,338,568 |
| 2022-12-01 | $27.67 | $28.68 | $27.34 | $28.36 | $28.36 | 1,479,595 |
| 2022-11-30 | $28.17 | $29.39 | $27.75 | $28.74 | $28.74 | 3,317,748 |
| 2022-11-29 | $26.18 | $27.34 | $26.00 | $26.97 | $26.97 | 1,519,451 |
| 2022-11-28 | $25.00 | $25.41 | $24.58 | $25.00 | $25.00 | 2,307,626 |
| 2022-11-25 | $25.53 | $25.72 | $25.03 | $25.03 | $25.03 | 588,524 |
| 2022-11-23 | $26.00 | $26.50 | $25.20 | $26.01 | $26.01 | 1,727,677 |
| 2022-11-22 | $26.66 | $27.11 | $25.91 | $26.08 | $26.08 | 2,354,475 |
| 2022-11-21 | $28.30 | $28.30 | $26.96 | $27.12 | $27.12 | 3,573,285 |
| 2022-11-18 | $26.74 | $29.25 | $26.42 | $29.08 | $29.08 | 2,326,673 |
| 2022-11-17 | $25.29 | $28.12 | $25.08 | $26.49 | $26.49 | 1,672,406 |
| 2022-11-16 | $26.72 | $27.18 | $25.90 | $26.00 | $26.00 | 1,079,100 |
| 2022-11-15 | $26.89 | $28.79 | $26.82 | $27.16 | $27.16 | 3,889,826 |
| 2022-11-14 | $25.74 | $26.90 | $25.30 | $25.69 | $25.69 | 2,691,042 |
| 2022-11-11 | $28.72 | $28.72 | $24.17 | $25.81 | $25.81 | 4,482,559 |
| 2022-11-10 | $27.85 | $28.00 | $26.85 | $27.33 | $27.33 | 1,764,414 |
| 2022-11-09 | $27.50 | $27.90 | $26.53 | $26.75 | $26.75 | 1,163,501 |
| 2022-11-08 | $28.70 | $29.40 | $27.57 | $28.90 | $28.90 | 1,700,936 |
| 2022-11-07 | $29.71 | $29.89 | $28.68 | $28.93 | $28.93 | 2,374,406 |
| 2022-11-04 | $28.04 | $29.22 | $27.43 | $28.90 | $28.90 | 3,932,519 |
| 2022-11-03 | $25.55 | $26.94 | $25.24 | $26.54 | $26.54 | 1,516,921 |
| 2022-11-02 | $25.31 | $26.48 | $24.89 | $26.00 | $26.00 | 2,108,478 |
| 2022-11-01 | $25.25 | $25.75 | $24.57 | $25.27 | $25.27 | 1,694,691 |
| 2022-10-31 | $25.00 | $25.40 | $23.49 | $23.74 | $23.74 | 2,012,716 |
| 2022-10-28 | $24.80 | $25.27 | $24.20 | $24.80 | $24.80 | 2,729,825 |
| 2022-10-27 | $26.19 | $27.36 | $25.71 | $26.00 | $26.00 | 3,294,329 |
| 2022-10-26 | $23.05 | $27.90 | $22.88 | $27.02 | $27.02 | 10,823,140 |
| 2022-10-25 | $19.43 | $21.26 | $19.41 | $21.06 | $21.06 | 2,544,154 |
| 2022-10-24 | $19.94 | $19.95 | $17.01 | $19.14 | $19.14 | 7,002,678 |
| 2022-10-21 | $23.52 | $23.53 | $21.98 | $22.79 | $22.79 | 938,584 |
| 2022-10-20 | $22.70 | $24.01 | $22.36 | $22.74 | $22.74 | 928,212 |
| 2022-10-19 | $23.43 | $24.20 | $22.24 | $22.33 | $22.33 | 1,186,091 |
| 2022-10-18 | $23.85 | $24.12 | $23.33 | $23.76 | $23.76 | 1,771,153 |
| 2022-10-17 | $23.00 | $23.68 | $22.90 | $23.23 | $23.23 | 953,343 |
| 2022-10-14 | $23.59 | $23.65 | $22.52 | $22.68 | $22.68 | 678,776 |
| 2022-10-13 | $22.33 | $23.68 | $21.90 | $22.97 | $22.97 | 2,241,218 |
| 2022-10-12 | $22.72 | $23.24 | $22.57 | $23.00 | $23.00 | 517,417 |
| 2022-10-11 | $22.31 | $23.57 | $22.15 | $22.93 | $22.93 | 1,416,222 |
| 2022-10-10 | $24.40 | $24.51 | $22.90 | $22.92 | $22.92 | 1,545,579 |
| 2022-10-07 | $25.90 | $26.18 | $25.34 | $25.48 | $25.48 | 661,181 |
| 2022-10-06 | $26.87 | $27.46 | $25.93 | $26.13 | $26.13 | 4,312,315 |
| 2022-10-05 | $26.69 | $26.77 | $26.02 | $26.38 | $26.38 | 877,769 |
| 2022-10-04 | $25.59 | $26.75 | $25.58 | $26.14 | $26.14 | 1,660,203 |
| 2022-10-03 | $24.12 | $25.13 | $23.60 | $25.03 | $25.03 | 1,139,432 |
| 2022-09-30 | $24.75 | $25.11 | $23.96 | $23.97 | $23.97 | 1,051,121 |
| 2022-09-29 | $24.38 | $25.21 | $24.36 | $25.16 | $25.16 | 1,503,255 |
| 2022-09-28 | $23.50 | $25.38 | $23.33 | $25.18 | $25.18 | 1,402,542 |
| 2022-09-27 | $24.56 | $25.30 | $24.02 | $24.09 | $24.09 | 1,487,039 |
| 2022-09-26 | $22.50 | $25.48 | $22.50 | $24.17 | $24.17 | 4,381,620 |
| 2022-09-23 | $21.66 | $22.22 | $21.40 | $22.04 | $22.04 | 2,371,387 |
| 2022-09-22 | $22.31 | $22.70 | $22.11 | $22.16 | $22.16 | 1,616,028 |
| 2022-09-21 | $22.86 | $22.92 | $22.00 | $22.05 | $22.05 | 2,888,805 |
| 2022-09-20 | $23.73 | $24.08 | $23.26 | $23.30 | $23.30 | 1,217,477 |
| 2022-09-19 | $23.64 | $24.41 | $23.12 | $23.97 | $23.97 | 1,489,868 |
| 2022-09-16 | $25.55 | $25.56 | $24.26 | $24.40 | $24.40 | 2,581,619 |
| 2022-09-15 | $24.69 | $25.97 | $24.69 | $25.70 | $25.70 | 1,534,681 |
| 2022-09-14 | $26.19 | $26.36 | $24.57 | $24.79 | $24.79 | 1,946,420 |
| 2022-09-13 | $26.18 | $27.12 | $25.89 | $26.66 | $26.66 | 2,067,550 |
| 2022-09-12 | $26.66 | $26.94 | $25.90 | $26.94 | $26.94 | 1,382,146 |
| 2022-09-09 | $27.10 | $27.58 | $26.64 | $26.75 | $26.75 | 1,154,158 |
| 2022-09-08 | $25.50 | $26.14 | $25.40 | $26.03 | $26.03 | 1,150,262 |
| 2022-09-07 | $26.00 | $26.65 | $25.49 | $26.12 | $26.12 | 1,512,393 |
| 2022-09-06 | $27.71 | $27.78 | $25.64 | $26.20 | $26.20 | 1,828,077 |
| 2022-09-02 | $28.12 | $28.13 | $26.72 | $27.03 | $27.03 | 872,880 |
| 2022-09-01 | $27.80 | $28.54 | $27.04 | $27.82 | $27.82 | 1,541,750 |
| 2022-08-31 | $29.50 | $29.80 | $27.31 | $28.40 | $28.40 | 2,103,357 |
| 2022-08-30 | $29.19 | $29.77 | $28.17 | $28.54 | $28.54 | 3,963,171 |
| 2022-08-29 | $27.83 | $29.23 | $27.71 | $28.35 | $28.35 | 1,528,535 |
| 2022-08-26 | $28.70 | $28.86 | $27.64 | $28.15 | $28.15 | 1,983,648 |
| 2022-08-25 | $27.25 | $27.63 | $26.41 | $27.53 | $27.53 | 1,715,571 |
| 2022-08-24 | $25.20 | $26.57 | $25.20 | $26.27 | $26.27 | 1,350,457 |
| 2022-08-23 | $25.20 | $26.09 | $24.81 | $25.81 | $25.81 | 1,720,532 |
| 2022-08-22 | $24.09 | $24.95 | $23.86 | $24.30 | $24.30 | 1,117,186 |
| 2022-08-19 | $24.49 | $24.55 | $23.38 | $23.76 | $23.76 | 1,148,861 |
| 2022-08-18 | $24.15 | $24.98 | $24.05 | $24.55 | $24.55 | 897,607 |
| 2022-08-17 | $25.01 | $25.04 | $24.31 | $24.53 | $24.53 | 1,016,295 |
| 2022-08-16 | $25.51 | $25.61 | $24.53 | $24.62 | $24.62 | 1,361,734 |
| 2022-08-15 | $25.37 | $26.33 | $25.07 | $25.92 | $25.92 | 1,123,363 |
| 2022-08-12 | $24.17 | $25.34 | $23.61 | $25.25 | $25.25 | 1,614,105 |
| 2022-08-11 | $26.50 | $26.79 | $24.88 | $25.02 | $25.02 | 1,390,242 |
| 2022-08-10 | $25.02 | $25.69 | $24.50 | $25.68 | $25.68 | 1,531,769 |
| 2022-08-09 | $24.75 | $25.60 | $24.52 | $24.78 | $24.78 | 1,395,367 |
| 2022-08-08 | $26.18 | $26.28 | $23.61 | $24.54 | $24.54 | 4,837,762 |
| 2022-08-05 | $27.00 | $27.27 | $26.65 | $26.84 | $26.84 | 1,290,127 |
| 2022-08-04 | $27.35 | $27.98 | $26.80 | $27.13 | $27.13 | 1,468,888 |
| 2022-08-03 | $27.08 | $27.68 | $25.99 | $26.61 | $26.61 | 1,842,607 |
| 2022-08-02 | $25.69 | $27.73 | $25.69 | $27.05 | $27.05 | 3,636,523 |
| 2022-08-01 | $26.60 | $26.89 | $25.25 | $26.28 | $26.28 | 3,518,239 |
| 2022-07-29 | $27.30 | $28.07 | $26.66 | $27.41 | $27.41 | 4,381,933 |
| 2022-07-28 | $26.40 | $29.73 | $26.20 | $29.00 | $29.00 | 8,367,173 |
| 2022-07-27 | $24.36 | $26.43 | $24.17 | $25.74 | $25.74 | 4,251,647 |
| 2022-07-26 | $24.71 | $24.87 | $23.68 | $24.05 | $24.05 | 3,007,697 |
| 2022-07-25 | $23.10 | $24.33 | $23.07 | $24.23 | $24.23 | 3,525,477 |
| 2022-07-22 | $22.91 | $23.54 | $22.61 | $23.00 | $23.00 | 2,004,809 |
| 2022-07-21 | $22.77 | $23.36 | $22.61 | $23.06 | $23.06 | 2,054,887 |
| 2022-07-20 | $22.98 | $23.79 | $22.61 | $23.01 | $23.01 | 2,583,577 |
| 2022-07-19 | $22.52 | $23.18 | $21.97 | $23.01 | $23.01 | 2,187,710 |
| 2022-07-18 | $22.63 | $24.84 | $21.96 | $22.00 | $22.00 | 5,716,257 |
| 2022-07-15 | $21.70 | $22.34 | $21.13 | $22.30 | $22.30 | 2,603,182 |
| 2022-07-14 | $22.60 | $23.55 | $21.57 | $21.98 | $21.98 | 5,587,064 |
| 2022-07-13 | $21.10 | $22.98 | $20.80 | $22.47 | $22.47 | 2,943,531 |
| 2022-07-12 | $21.56 | $22.29 | $20.37 | $21.44 | $21.44 | 3,247,524 |
| 2022-07-11 | $22.74 | $22.83 | $21.01 | $21.10 | $21.10 | 3,902,041 |
| 2022-07-08 | $22.66 | $25.16 | $22.50 | $23.80 | $23.80 | 6,786,223 |
| 2022-07-07 | $22.66 | $23.07 | $22.01 | $22.75 | $22.75 | 4,820,818 |
| 2022-07-06 | $22.41 | $22.63 | $21.55 | $22.44 | $22.44 | 3,945,621 |
| 2022-07-05 | $20.14 | $22.64 | $20.07 | $22.49 | $22.49 | 6,108,783 |
| 2022-07-01 | $20.20 | $20.88 | $19.67 | $20.21 | $20.21 | 2,247,220 |
| 2022-06-30 | $20.00 | $20.89 | $19.47 | $20.36 | $20.36 | 5,144,448 |
| 2022-06-29 | $18.42 | $20.25 | $18.31 | $20.14 | $20.14 | 6,050,780 |
| 2022-06-28 | $19.13 | $19.28 | $18.35 | $18.37 | $18.37 | 6,110,365 |
| 2022-06-27 | $19.98 | $20.05 | $18.29 | $18.99 | $18.99 | 4,341,599 |
| 2022-06-24 | $19.68 | $20.31 | $19.05 | $19.85 | $19.85 | 3,950,534 |
| 2022-06-23 | $20.92 | $22.21 | $18.68 | $18.98 | $18.98 | 8,903,577 |
| 2022-06-22 | $20.45 | $21.33 | $20.42 | $20.82 | $20.82 | 2,573,016 |
| 2022-06-21 | $19.91 | $20.78 | $19.20 | $20.76 | $20.76 | 11,476,698 |
| 2022-06-17 | $22.48 | $22.82 | $20.81 | $21.57 | $21.57 | 9,726,501 |
| 2022-06-16 | $21.90 | $22.55 | $21.10 | $22.02 | $22.02 | 12,899,607 |
| 2022-06-15 | $22.69 | $23.60 | $21.01 | $23.41 | $23.41 | 29,661,788 |
| 2022-06-14 | $18.32 | $22.05 | $18.25 | $21.27 | $21.27 | 22,460,121 |
| 2022-06-13 | $17.91 | $18.47 | $16.31 | $17.10 | $17.10 | 9,958,943 |
| 2022-06-10 | $16.41 | $17.24 | $15.75 | $16.21 | $16.21 | 6,048,728 |
| 2022-06-09 | $16.50 | $16.58 | $14.45 | $14.72 | $14.72 | 3,352,144 |
| 2022-06-08 | $15.04 | $17.47 | $15.04 | $17.27 | $17.27 | 10,851,171 |
| 2022-06-07 | $13.97 | $14.86 | $13.86 | $14.78 | $14.78 | 2,771,670 |
| 2022-06-06 | $13.67 | $14.63 | $13.62 | $14.11 | $14.11 | 4,547,138 |
| 2022-06-03 | $13.28 | $13.36 | $12.77 | $12.85 | $12.85 | 1,551,404 |
| 2022-06-02 | $12.80 | $13.51 | $12.70 | $13.46 | $13.46 | 2,431,563 |
| 2022-06-01 | $13.10 | $13.44 | $12.54 | $12.60 | $12.60 | 2,618,324 |
| 2022-05-31 | $12.90 | $13.71 | $12.84 | $13.06 | $13.06 | 4,949,902 |
| 2022-05-27 | $11.77 | $12.01 | $11.45 | $11.92 | $11.92 | 1,523,565 |
| 2022-05-26 | $11.03 | $11.86 | $10.92 | $11.81 | $11.81 | 1,970,206 |
| 2022-05-25 | $10.90 | $11.11 | $10.75 | $10.94 | $10.94 | 1,334,854 |
| 2022-05-24 | $11.75 | $11.75 | $10.71 | $10.80 | $10.80 | 1,538,832 |
| 2022-05-23 | $12.36 | $12.36 | $11.85 | $12.00 | $12.00 | 4,452,494 |
| 2022-05-20 | $12.72 | $12.92 | $12.32 | $12.48 | $12.48 | 4,304,147 |
| 2022-05-19 | $11.11 | $12.63 | $11.11 | $12.55 | $12.55 | 4,413,869 |
| 2022-05-18 | $11.13 | $11.60 | $11.10 | $11.27 | $11.27 | 2,273,241 |
| 2022-05-17 | $11.71 | $12.11 | $11.25 | $11.30 | $11.30 | 3,140,557 |
| 2022-05-16 | $11.00 | $11.32 | $10.90 | $11.09 | $11.09 | 3,301,412 |
| 2022-05-13 | $9.90 | $11.24 | $9.90 | $11.08 | $11.08 | 3,021,485 |
| 2022-05-12 | $9.64 | $10.13 | $9.29 | $9.78 | $9.78 | 4,380,634 |
| 2022-05-11 | $9.90 | $10.19 | $9.66 | $9.84 | $9.84 | 4,190,091 |
| 2022-05-10 | $10.32 | $10.48 | $9.85 | $9.94 | $9.94 | 5,802,834 |
| 2022-05-09 | $12.00 | $12.00 | $10.14 | $10.20 | $10.20 | 4,760,648 |
| 2022-05-06 | $12.28 | $12.56 | $11.96 | $12.20 | $12.20 | 4,628,901 |
| 2022-05-05 | $12.69 | $12.88 | $12.43 | $12.51 | $12.51 | 4,710,409 |
| 2022-05-04 | $12.77 | $13.15 | $12.38 | $13.07 | $13.07 | 3,218,301 |
| 2022-05-03 | $12.72 | $13.43 | $12.65 | $13.15 | $13.15 | 3,631,091 |
| 2022-05-02 | $12.80 | $13.19 | $12.54 | $12.87 | $12.87 | 3,831,739 |
| 2022-04-29 | $11.60 | $12.98 | $11.56 | $12.55 | $12.55 | 5,220,840 |
| 2022-04-28 | $10.71 | $11.30 | $10.53 | $11.25 | $11.25 | 2,763,400 |
| 2022-04-27 | $9.72 | $10.81 | $9.72 | $10.79 | $10.79 | 3,338,841 |
| 2022-04-26 | $10.26 | $10.33 | $9.69 | $9.75 | $9.75 | 5,002,381 |
| 2022-04-25 | $10.08 | $10.45 | $9.96 | $10.40 | $10.40 | 5,073,664 |
| 2022-04-22 | $10.25 | $10.85 | $10.19 | $10.23 | $10.23 | 13,378,605 |
| 2022-04-21 | $10.75 | $10.97 | $10.08 | $10.19 | $10.19 | 11,959,305 |
| 2022-04-20 | $10.82 | $10.90 | $10.51 | $10.69 | $10.69 | 2,538,308 |
| 2022-04-19 | $10.29 | $10.96 | $10.18 | $10.94 | $10.94 | 11,611,357 |
| 2022-04-18 | $10.84 | $10.92 | $10.43 | $10.55 | $10.55 | 11,660,288 |
| 2022-04-14 | $11.10 | $11.36 | $10.95 | $11.08 | $11.08 | 13,104,267 |
| 2022-04-13 | $11.14 | $11.61 | $11.09 | $11.28 | $11.28 | 12,834,463 |
| 2022-04-12 | $11.17 | $12.07 | $11.06 | $11.25 | $11.25 | 4,937,832 |
| 2022-04-11 | $11.23 | $11.66 | $10.60 | $10.88 | $10.88 | 6,183,961 |
| 2022-04-08 | $11.51 | $12.10 | $10.98 | $12.03 | $12.03 | 6,399,237 |
| 2022-04-07 | $1.24 | $1.24 | $1.18 | $1.19 | $11.90 | 2,485,548 |
| 2022-04-06 | $1.20 | $1.27 | $1.19 | $1.26 | $12.60 | 2,783,199 |
| 2022-04-05 | $1.27 | $1.28 | $1.23 | $1.25 | $12.50 | 4,569,586 |
| 2022-04-04 | $1.26 | $1.31 | $1.23 | $1.29 | $12.90 | 7,012,843 |
| 2022-04-01 | $1.23 | $1.25 | $1.17 | $1.21 | $12.10 | 1,702,323 |
| 2022-03-31 | $1.23 | $1.25 | $1.14 | $1.15 | $11.50 | 2,882,900 |
| 2022-03-30 | $1.24 | $1.28 | $1.22 | $1.24 | $12.40 | 2,748,585 |
| 2022-03-29 | $1.28 | $1.31 | $1.21 | $1.22 | $12.20 | 3,412,595 |
| 2022-03-28 | $1.28 | $1.35 | $1.22 | $1.25 | $12.50 | 4,071,666 |
| 2022-03-25 | $1.27 | $1.28 | $1.20 | $1.26 | $12.60 | 2,047,954 |
| 2022-03-24 | $1.34 | $1.35 | $1.27 | $1.33 | $13.30 | 3,724,275 |
| 2022-03-23 | $1.27 | $1.42 | $1.26 | $1.33 | $13.30 | 2,778,211 |
| 2022-03-22 | $1.26 | $1.37 | $1.22 | $1.30 | $13.00 | 4,197,354 |
| 2022-03-21 | $1.23 | $1.30 | $1.18 | $1.21 | $12.10 | 2,735,282 |
| 2022-03-18 | $1.13 | $1.34 | $1.11 | $1.28 | $12.80 | 8,589,683 |
| 2022-03-17 | $1.09 | $1.18 | $1.08 | $1.11 | $11.10 | 2,509,442 |
| 2022-03-16 | $1.22 | $1.23 | $1.07 | $1.19 | $11.90 | 5,270,540 |
| 2022-03-15 | $0.84 | $1.09 | $0.84 | $1.06 | $10.60 | 4,805,565 |
| 2022-03-14 | $0.91 | $0.99 | $0.85 | $0.86 | $8.64 | 3,285,073 |
| 2022-03-11 | $1.14 | $1.16 | $0.97 | $1.02 | $10.20 | 6,285,755 |
| 2022-03-10 | $1.21 | $1.21 | $1.14 | $1.14 | $11.40 | 2,637,404 |
| 2022-03-09 | $1.23 | $1.29 | $1.22 | $1.26 | $12.60 | 1,626,565 |
| 2022-03-08 | $1.19 | $1.22 | $1.15 | $1.17 | $11.70 | 2,443,962 |
| 2022-03-07 | $1.19 | $1.24 | $1.15 | $1.17 | $11.70 | 5,229,835 |
| 2022-03-04 | $1.25 | $1.27 | $1.17 | $1.19 | $11.90 | 7,054,759 |
| 2022-03-03 | $1.37 | $1.38 | $1.28 | $1.29 | $12.90 | 5,105,966 |
| 2022-03-02 | $1.45 | $1.46 | $1.37 | $1.38 | $13.80 | 2,363,033 |
| 2022-03-01 | $1.50 | $1.54 | $1.44 | $1.46 | $14.60 | 1,379,594 |
| 2022-02-28 | $1.38 | $1.51 | $1.38 | $1.51 | $15.10 | 2,919,772 |
| 2022-02-25 | $1.41 | $1.41 | $1.35 | $1.41 | $14.10 | 1,867,410 |
| 2022-02-24 | $1.38 | $1.46 | $1.34 | $1.44 | $14.40 | 3,001,532 |
| 2022-02-23 | $1.56 | $1.60 | $1.45 | $1.48 | $14.80 | 1,819,274 |
| 2022-02-22 | $1.49 | $1.53 | $1.47 | $1.50 | $15.00 | 1,660,610 |
| 2022-02-18 | $1.57 | $1.58 | $1.47 | $1.52 | $15.20 | 1,173,773 |
| 2022-02-17 | $1.61 | $1.65 | $1.56 | $1.57 | $15.70 | 1,030,223 |
| 2022-02-16 | $1.60 | $1.70 | $1.58 | $1.62 | $16.20 | 3,326,643 |
| 2022-02-15 | $1.50 | $1.65 | $1.50 | $1.64 | $16.40 | 1,880,819 |
| 2022-02-14 | $1.50 | $1.52 | $1.45 | $1.47 | $14.70 | 4,121,497 |
| 2022-02-11 | $1.59 | $1.62 | $1.50 | $1.52 | $15.20 | 1,645,495 |
| 2022-02-10 | $1.61 | $1.68 | $1.58 | $1.60 | $16.00 | 1,427,820 |
| 2022-02-09 | $1.62 | $1.65 | $1.58 | $1.64 | $16.40 | 1,161,253 |
| 2022-02-08 | $1.48 | $1.59 | $1.47 | $1.57 | $15.70 | 976,406 |
| 2022-02-07 | $1.43 | $1.58 | $1.43 | $1.52 | $15.20 | 1,942,491 |
| 2022-02-04 | $1.40 | $1.48 | $1.36 | $1.47 | $14.70 | 957,849 |
| 2022-02-03 | $1.35 | $1.45 | $1.34 | $1.40 | $14.00 | 1,343,291 |
| 2022-02-02 | $1.43 | $1.45 | $1.36 | $1.38 | $13.80 | 3,595,535 |
| 2022-02-01 | $1.40 | $1.42 | $1.33 | $1.41 | $14.10 | 2,271,611 |
| 2022-01-31 | $1.38 | $1.43 | $1.31 | $1.43 | $14.30 | 2,966,209 |
| 2022-01-28 | $1.27 | $1.33 | $1.22 | $1.33 | $13.30 | 2,903,271 |
| 2022-01-27 | $1.33 | $1.35 | $1.24 | $1.26 | $12.60 | 2,984,393 |
| 2022-01-26 | $1.48 | $1.50 | $1.37 | $1.37 | $13.70 | 2,091,768 |
| 2022-01-25 | $1.45 | $1.48 | $1.41 | $1.46 | $14.60 | 1,710,638 |
| 2022-01-24 | $1.51 | $1.53 | $1.38 | $1.49 | $14.90 | 3,937,677 |
| 2022-01-21 | $1.68 | $1.68 | $1.56 | $1.57 | $15.70 | 2,848,008 |
| 2022-01-20 | $1.81 | $1.81 | $1.70 | $1.70 | $17.00 | 1,900,287 |
| 2022-01-19 | $1.73 | $1.75 | $1.68 | $1.73 | $17.30 | 1,691,211 |
| 2022-01-18 | $1.77 | $1.78 | $1.66 | $1.69 | $16.90 | 2,967,951 |
| 2022-01-14 | $1.83 | $1.86 | $1.75 | $1.81 | $18.10 | 2,163,210 |
| 2022-01-13 | $1.92 | $1.92 | $1.78 | $1.79 | $17.90 | 2,631,230 |
| 2022-01-12 | $1.94 | $1.99 | $1.92 | $1.94 | $19.40 | 1,607,513 |
| 2022-01-11 | $1.79 | $1.91 | $1.78 | $1.90 | $19.00 | 1,565,414 |
| 2022-01-10 | $1.87 | $1.89 | $1.77 | $1.77 | $17.70 | 2,520,480 |
| 2022-01-07 | $1.88 | $1.94 | $1.85 | $1.86 | $18.60 | 2,185,749 |
| 2022-01-06 | $1.89 | $1.92 | $1.84 | $1.87 | $18.70 | 1,543,679 |
| 2022-01-05 | $1.88 | $1.96 | $1.81 | $1.81 | $18.10 | 2,649,867 |
| 2022-01-04 | $2.04 | $2.04 | $1.87 | $1.91 | $19.10 | 2,715,796 |
| 2022-01-03 | $2.11 | $2.13 | $2.01 | $2.03 | $20.30 | 1,664,097 |
| 2021-12-31 | $2.09 | $2.23 | $2.07 | $2.10 | $21.00 | 2,076,206 |
| 2021-12-30 | $1.87 | $2.17 | $1.87 | $2.11 | $21.10 | 3,239,749 |
| 2021-12-29 | $1.98 | $1.99 | $1.87 | $1.90 | $19.00 | 2,871,939 |
| 2021-12-28 | $2.06 | $2.06 | $1.98 | $2.02 | $20.20 | 1,392,644 |
| 2021-12-27 | $2.05 | $2.05 | $2.01 | $2.03 | $20.30 | 1,202,075 |
| 2021-12-23 | $2.08 | $2.09 | $2.03 | $2.05 | $20.50 | 1,288,908 |
| 2021-12-22 | $2.10 | $2.14 | $2.06 | $2.10 | $21.00 | 2,996,356 |
| 2021-12-21 | $2.07 | $2.14 | $2.07 | $2.13 | $21.30 | 4,883,515 |
| 2021-12-20 | $2.07 | $2.11 | $2.02 | $2.05 | $20.50 | 2,541,760 |
| 2021-12-17 | $2.08 | $2.17 | $2.02 | $2.16 | $21.60 | 3,417,614 |
| 2021-12-16 | $2.23 | $2.24 | $2.13 | $2.15 | $21.50 | 1,854,517 |
| 2021-12-15 | $2.17 | $2.23 | $2.10 | $2.20 | $22.00 | 4,627,072 |
| 2021-12-14 | $2.15 | $2.25 | $2.10 | $2.20 | $22.00 | 3,288,933 |
| 2021-12-13 | $2.23 | $2.34 | $2.17 | $2.20 | $22.00 | 5,112,567 |
| 2021-12-10 | $2.23 | $2.34 | $2.19 | $2.30 | $23.00 | 4,149,865 |
| 2021-12-09 | $2.25 | $2.47 | $2.19 | $2.21 | $22.10 | 8,873,915 |
| 2021-12-08 | $2.07 | $2.25 | $2.03 | $2.15 | $21.50 | 5,861,985 |
| 2021-12-07 | $1.94 | $2.01 | $1.90 | $1.99 | $19.90 | 2,476,272 |
| 2021-12-06 | $1.84 | $1.89 | $1.80 | $1.85 | $18.50 | 3,264,004 |
| 2021-12-03 | $2.01 | $2.02 | $1.83 | $1.87 | $18.70 | 6,178,890 |
| 2021-12-02 | $2.08 | $2.12 | $2.02 | $2.06 | $20.60 | 2,618,831 |
| 2021-12-01 | $2.19 | $2.25 | $2.03 | $2.06 | $20.60 | 2,692,238 |
| 2021-11-30 | $2.14 | $2.22 | $2.10 | $2.21 | $22.10 | 3,228,774 |
| 2021-11-29 | $2.25 | $2.26 | $2.15 | $2.16 | $21.60 | 1,867,162 |
| 2021-11-26 | $2.17 | $2.27 | $2.14 | $2.23 | $22.30 | 2,472,282 |
| 2021-11-24 | $2.20 | $2.30 | $2.16 | $2.29 | $22.90 | 2,445,648 |
| 2021-11-23 | $2.30 | $2.48 | $2.24 | $2.31 | $23.10 | 5,781,564 |
| 2021-11-22 | $2.25 | $2.35 | $2.20 | $2.32 | $23.20 | 6,929,695 |
| 2021-11-19 | $2.12 | $2.22 | $2.09 | $2.19 | $21.90 | 3,596,623 |
| 2021-11-18 | $2.17 | $2.18 | $2.06 | $2.08 | $20.80 | 4,163,657 |
| 2021-11-17 | $2.23 | $2.30 | $2.16 | $2.20 | $22.00 | 6,871,469 |
| 2021-11-16 | $2.18 | $2.20 | $2.13 | $2.15 | $21.50 | 4,161,152 |
| 2021-11-15 | $2.20 | $2.20 | $2.09 | $2.13 | $21.30 | 2,688,814 |
| 2021-11-12 | $2.22 | $2.25 | $2.15 | $2.20 | $22.00 | 3,711,369 |
| 2021-11-11 | $2.10 | $2.18 | $2.09 | $2.17 | $21.70 | 3,308,465 |
| 2021-11-10 | $2.04 | $2.11 | $2.00 | $2.03 | $20.30 | 2,065,842 |
| 2021-11-09 | $2.12 | $2.14 | $2.02 | $2.04 | $20.40 | 3,165,446 |
| 2021-11-08 | $2.20 | $2.23 | $2.10 | $2.11 | $21.10 | 12,034,358 |
| 2021-11-05 | $2.03 | $2.07 | $2.00 | $2.04 | $20.40 | 2,002,901 |
| 2021-11-04 | $2.08 | $2.09 | $2.00 | $2.03 | $20.30 | 2,106,517 |
| 2021-11-03 | $2.05 | $2.10 | $2.02 | $2.05 | $20.50 | 1,850,701 |
| 2021-11-02 | $2.15 | $2.16 | $2.03 | $2.05 | $20.50 | 2,911,931 |
| 2021-11-01 | $2.07 | $2.22 | $2.06 | $2.22 | $22.20 | 2,499,623 |
| 2021-10-29 | $2.12 | $2.14 | $2.03 | $2.05 | $20.50 | 2,989,539 |
| 2021-10-28 | $2.13 | $2.18 | $2.07 | $2.13 | $21.30 | 1,958,565 |
| 2021-10-27 | $2.15 | $2.27 | $2.14 | $2.14 | $21.40 | 1,771,947 |
| 2021-10-26 | $2.26 | $2.30 | $2.15 | $2.19 | $21.90 | 3,713,046 |
| 2021-10-25 | $2.36 | $2.37 | $2.21 | $2.32 | $23.20 | 3,583,359 |
| 2021-10-22 | $2.38 | $2.49 | $2.35 | $2.39 | $23.90 | 2,496,583 |
| 2021-10-21 | $2.47 | $2.50 | $2.34 | $2.41 | $24.10 | 3,439,699 |
| 2021-10-20 | $2.47 | $2.56 | $2.43 | $2.50 | $25.00 | 3,104,068 |
| 2021-10-19 | $2.35 | $2.47 | $2.31 | $2.47 | $24.70 | 2,693,837 |
| 2021-10-18 | $2.36 | $2.41 | $2.25 | $2.36 | $23.60 | 2,919,060 |
| 2021-10-15 | $2.36 | $2.42 | $2.31 | $2.38 | $23.80 | 2,872,769 |
| 2021-10-14 | $2.40 | $2.43 | $2.26 | $2.37 | $23.70 | 4,388,169 |
| 2021-10-13 | $2.25 | $2.43 | $2.21 | $2.34 | $23.40 | 7,275,840 |
| 2021-10-12 | $2.29 | $2.37 | $2.12 | $2.16 | $21.60 | 5,719,303 |
| 2021-10-11 | $2.12 | $2.32 | $2.07 | $2.24 | $22.40 | 6,295,415 |
| 2021-10-08 | $2.15 | $2.22 | $2.13 | $2.14 | $21.40 | 2,479,687 |
| 2021-10-07 | $2.17 | $2.23 | $2.13 | $2.18 | $21.80 | 3,704,034 |
| 2021-10-06 | $2.01 | $2.17 | $2.00 | $2.13 | $21.30 | 3,765,157 |
| 2021-10-05 | $1.98 | $2.10 | $1.96 | $2.05 | $20.50 | 2,586,523 |
| 2021-10-04 | $2.11 | $2.14 | $1.95 | $1.95 | $19.50 | 3,731,444 |
| 2021-10-01 | $2.03 | $2.13 | $1.98 | $2.09 | $20.90 | 4,356,606 |
| 2021-09-30 | $1.87 | $2.12 | $1.85 | $2.05 | $20.50 | 6,599,325 |
| 2021-09-29 | $1.87 | $1.93 | $1.83 | $1.85 | $18.50 | 3,645,766 |
| 2021-09-28 | $1.91 | $1.94 | $1.85 | $1.86 | $18.60 | 3,098,612 |
| 2021-09-27 | $1.88 | $1.96 | $1.82 | $1.94 | $19.40 | 3,434,251 |
| 2021-09-24 | $1.89 | $1.94 | $1.85 | $1.87 | $18.70 | 2,888,600 |
| 2021-09-23 | $2.05 | $2.06 | $1.94 | $1.96 | $19.60 | 3,368,056 |
| 2021-09-22 | $1.90 | $2.12 | $1.90 | $1.99 | $19.90 | 6,909,876 |
| 2021-09-21 | $1.84 | $1.94 | $1.84 | $1.90 | $19.00 | 3,524,519 |
| 2021-09-20 | $1.80 | $1.86 | $1.78 | $1.84 | $18.40 | 4,446,042 |
| 2021-09-17 | $1.90 | $1.91 | $1.85 | $1.90 | $19.00 | 3,886,630 |
| 2021-09-16 | $1.88 | $1.95 | $1.85 | $1.88 | $18.80 | 5,742,185 |
| 2021-09-15 | $2.04 | $2.05 | $1.90 | $1.92 | $19.20 | 4,986,442 |
| 2021-09-14 | $2.06 | $2.14 | $2.00 | $2.00 | $20.00 | 2,830,050 |
| 2021-09-13 | $2.09 | $2.15 | $2.01 | $2.09 | $20.90 | 3,442,833 |
| 2021-09-10 | $2.32 | $2.34 | $2.07 | $2.10 | $21.00 | 5,214,000 |
| 2021-09-09 | $2.22 | $2.29 | $2.13 | $2.25 | $22.50 | 4,010,311 |
| 2021-09-08 | $2.38 | $2.44 | $2.22 | $2.28 | $22.80 | 4,287,476 |
| 2021-09-07 | $2.40 | $2.53 | $2.38 | $2.43 | $24.30 | 7,981,455 |
| 2021-09-03 | $2.30 | $2.44 | $2.25 | $2.36 | $23.60 | 4,357,916 |
| 2021-09-02 | $2.42 | $2.44 | $2.24 | $2.31 | $23.10 | 5,077,466 |
| 2021-09-01 | $2.28 | $2.54 | $2.25 | $2.35 | $23.50 | 12,311,479 |
| 2021-08-31 | $2.20 | $2.35 | $2.19 | $2.26 | $22.60 | 7,680,863 |
| 2021-08-30 | $2.15 | $2.29 | $2.00 | $2.25 | $22.50 | 10,240,607 |
| 2021-08-27 | $2.06 | $2.06 | $1.99 | $2.00 | $20.00 | 4,157,182 |
| 2021-08-26 | $2.00 | $2.17 | $1.97 | $2.00 | $20.00 | 5,128,077 |
| 2021-08-25 | $2.10 | $2.12 | $1.97 | $2.03 | $20.30 | 9,392,558 |
| 2021-08-24 | $1.76 | $2.23 | $1.76 | $2.15 | $21.50 | 23,340,103 |
| 2021-08-23 | $1.86 | $1.87 | $1.68 | $1.70 | $17.00 | 6,037,671 |
| 2021-08-20 | $1.80 | $1.89 | $1.79 | $1.82 | $18.20 | 4,295,572 |
| 2021-08-19 | $1.88 | $1.92 | $1.79 | $1.81 | $18.10 | 4,035,097 |
| 2021-08-18 | $1.91 | $2.00 | $1.85 | $1.95 | $19.50 | 4,230,044 |
| 2021-08-17 | $1.81 | $1.94 | $1.74 | $1.85 | $18.50 | 5,914,689 |
| 2021-08-16 | $1.93 | $1.95 | $1.85 | $1.88 | $18.80 | 3,785,381 |
| 2021-08-13 | $2.01 | $2.02 | $1.95 | $1.97 | $19.70 | 3,493,436 |
| 2021-08-12 | $2.12 | $2.12 | $1.98 | $2.01 | $20.10 | 4,733,121 |
| 2021-08-11 | $2.21 | $2.21 | $2.11 | $2.14 | $21.40 | 3,065,781 |
| 2021-08-10 | $2.24 | $2.34 | $2.17 | $2.19 | $21.90 | 4,369,708 |
| 2021-08-09 | $2.14 | $2.26 | $2.11 | $2.20 | $22.00 | 6,079,256 |
| 2021-08-06 | $2.14 | $2.25 | $2.10 | $2.10 | $21.00 | 4,086,592 |
| 2021-08-05 | $2.12 | $2.22 | $2.08 | $2.14 | $21.40 | 4,934,306 |
| 2021-08-04 | $2.30 | $2.38 | $2.05 | $2.10 | $21.00 | 7,943,381 |
| 2021-08-03 | $2.13 | $2.36 | $1.96 | $2.22 | $22.20 | 10,889,366 |
| 2021-08-02 | $2.26 | $2.26 | $2.05 | $2.17 | $21.70 | 12,651,257 |
| 2021-07-30 | $2.17 | $2.33 | $2.14 | $2.17 | $21.70 | 6,289,744 |
| 2021-07-29 | $2.42 | $2.44 | $2.21 | $2.21 | $22.10 | 12,282,026 |
| 2021-07-28 | $2.33 | $2.53 | $2.21 | $2.36 | $23.60 | 29,560,144 |
| 2021-07-27 | $2.05 | $2.23 | $1.94 | $2.19 | $21.90 | 34,217,424 |
| 2021-07-26 | $2.12 | $2.60 | $1.94 | $1.94 | $19.40 | 57,128,815 |
| 2021-07-23 | $2.47 | $2.96 | $2.45 | $2.93 | $29.30 | 80,673,155 |
| 2021-07-22 | $6.49 | $6.55 | $6.19 | $6.40 | $64.00 | 3,239,415 |
| 2021-07-21 | $6.10 | $6.57 | $5.94 | $6.52 | $65.20 | 4,043,562 |
| 2021-07-20 | $6.34 | $6.52 | $5.89 | $6.18 | $61.80 | 6,982,919 |
| 2021-07-19 | $6.22 | $6.23 | $5.75 | $5.84 | $58.40 | 4,774,810 |
| 2021-07-16 | $6.68 | $6.69 | $6.36 | $6.46 | $64.60 | 3,152,784 |
| 2021-07-15 | $6.81 | $7.05 | $6.81 | $6.84 | $68.40 | 2,916,515 |
| 2021-07-14 | $6.90 | $6.98 | $6.79 | $6.91 | $69.10 | 1,922,964 |
| 2021-07-13 | $6.64 | $7.12 | $6.63 | $6.85 | $68.50 | 3,386,848 |
| 2021-07-12 | $6.62 | $6.63 | $6.37 | $6.48 | $64.80 | 4,683,245 |
| 2021-07-09 | $6.62 | $6.71 | $6.37 | $6.60 | $66.00 | 8,616,109 |
| 2021-07-08 | $6.35 | $6.38 | $6.10 | $6.25 | $62.50 | 7,872,084 |
| 2021-07-07 | $7.66 | $7.69 | $6.82 | $6.93 | $69.30 | 2,942,240 |
| 2021-07-06 | $7.43 | $8.03 | $7.27 | $7.67 | $76.70 | 2,023,015 |
| 2021-07-02 | $7.69 | $7.78 | $7.48 | $7.57 | $75.70 | 2,257,743 |
| 2021-07-01 | $8.19 | $8.30 | $7.71 | $7.81 | $78.10 | 1,668,843 |
| 2021-06-30 | $8.23 | $8.28 | $8.02 | $8.19 | $81.90 | 1,607,280 |
| 2021-06-29 | $8.01 | $8.43 | $7.82 | $8.38 | $83.80 | 1,922,204 |
| 2021-06-28 | $8.20 | $8.55 | $8.05 | $8.13 | $81.30 | 2,178,265 |
| 2021-06-25 | $8.52 | $8.62 | $8.03 | $8.12 | $81.20 | 2,548,244 |
| 2021-06-24 | $8.00 | $8.81 | $8.00 | $8.55 | $85.50 | 3,576,469 |
| 2021-06-23 | $7.88 | $8.29 | $7.85 | $8.11 | $81.10 | 2,239,915 |
| 2021-06-22 | $8.18 | $8.19 | $7.72 | $7.80 | $78.00 | 2,497,966 |
| 2021-06-21 | $7.50 | $8.35 | $7.27 | $8.10 | $81.00 | 3,491,833 |
| 2021-06-18 | $7.93 | $8.05 | $7.55 | $7.59 | $75.90 | 5,963,179 |
| 2021-06-17 | $8.47 | $8.48 | $7.36 | $7.63 | $76.30 | 7,694,975 |
| 2021-06-16 | $8.82 | $9.12 | $8.26 | $8.37 | $83.70 | 5,437,871 |
| 2021-06-15 | $9.79 | $9.86 | $9.36 | $9.54 | $95.40 | 3,012,083 |
| 2021-06-14 | $9.46 | $9.91 | $9.45 | $9.75 | $97.50 | 1,779,107 |
| 2021-06-11 | $9.88 | $9.93 | $9.33 | $9.54 | $95.40 | 2,257,703 |
| 2021-06-10 | $10.03 | $10.29 | $9.62 | $9.73 | $97.30 | 7,359,909 |
| 2021-06-09 | $8.52 | $9.49 | $8.49 | $9.02 | $90.20 | 4,125,716 |
| 2021-06-08 | $8.70 | $8.84 | $8.48 | $8.55 | $85.50 | 3,251,834 |
| 2021-06-07 | $8.75 | $8.87 | $8.08 | $8.87 | $88.70 | 6,985,513 |
| 2021-06-04 | $9.21 | $9.25 | $8.78 | $9.22 | $92.20 | 4,688,481 |
| 2021-06-03 | $10.23 | $10.27 | $7.71 | $9.32 | $93.20 | 9,736,658 |
| 2021-06-02 | $10.97 | $10.97 | $10.38 | $10.60 | $106.00 | 3,546,682 |
| 2021-06-01 | $10.92 | $11.20 | $10.80 | $11.09 | $110.90 | 3,740,347 |
| 2021-05-28 | $10.03 | $10.49 | $9.98 | $10.23 | $102.30 | 1,966,612 |
| 2021-05-27 | $10.28 | $10.35 | $9.66 | $10.25 | $102.50 | 3,633,116 |
| 2021-05-26 | $10.55 | $10.75 | $10.19 | $10.49 | $104.90 | 3,282,859 |
| 2021-05-25 | $10.21 | $11.08 | $9.94 | $10.96 | $109.60 | 8,106,587 |
| 2021-05-24 | $10.70 | $10.70 | $9.05 | $9.07 | $90.70 | 10,719,281 |
| 2021-05-21 | $11.16 | $11.93 | $10.71 | $11.10 | $111.00 | 3,386,336 |
| 2021-05-20 | $11.70 | $12.05 | $11.60 | $11.75 | $117.50 | 3,704,255 |
| 2021-05-19 | $11.74 | $11.83 | $11.49 | $11.57 | $115.70 | 1,471,882 |
| 2021-05-18 | $11.92 | $12.29 | $11.84 | $11.89 | $118.90 | 4,360,222 |
| 2021-05-17 | $12.10 | $12.51 | $11.74 | $12.36 | $123.60 | 2,858,089 |
| 2021-05-14 | $11.65 | $12.33 | $11.56 | $12.20 | $122.00 | 4,203,414 |
| 2021-05-13 | $13.25 | $13.25 | $11.16 | $11.51 | $115.10 | 5,985,081 |
| 2021-05-12 | $14.18 | $14.20 | $13.39 | $13.45 | $134.50 | 1,777,994 |
| 2021-05-11 | $14.08 | $14.44 | $14.01 | $14.28 | $142.80 | 851,269 |
| 2021-05-10 | $14.78 | $14.82 | $14.28 | $14.43 | $144.30 | 1,642,531 |
| 2021-05-07 | $14.95 | $15.23 | $14.80 | $14.93 | $149.30 | 548,292 |
| 2021-05-06 | $14.41 | $14.87 | $14.41 | $14.80 | $148.00 | 1,367,303 |
| 2021-05-05 | $15.23 | $15.25 | $14.49 | $14.50 | $145.00 | 2,291,430 |
| 2021-05-04 | $15.02 | $15.23 | $14.84 | $15.08 | $150.80 | 940,630 |
| 2021-05-03 | $15.20 | $15.34 | $15.04 | $15.10 | $151.00 | 680,082 |
| 2021-04-30 | $15.47 | $15.60 | $15.26 | $15.26 | $152.60 | 1,462,061 |
| 2021-04-29 | $16.20 | $16.44 | $15.60 | $15.61 | $156.10 | 746,927 |
| 2021-04-28 | $16.00 | $16.13 | $15.75 | $16.04 | $160.40 | 676,856 |
| 2021-04-27 | $16.28 | $16.35 | $15.68 | $15.85 | $158.50 | 1,340,512 |
| 2021-04-26 | $15.61 | $16.24 | $15.39 | $16.22 | $162.20 | 1,509,317 |
| 2021-04-23 | $16.22 | $16.51 | $15.99 | $16.10 | $161.00 | 1,621,087 |
| 2021-04-22 | $16.72 | $16.78 | $16.19 | $16.29 | $162.90 | 1,431,544 |
| 2021-04-21 | $15.80 | $16.63 | $15.79 | $16.45 | $164.50 | 1,502,099 |
| 2021-04-20 | $16.20 | $16.88 | $15.41 | $16.16 | $161.60 | 3,135,049 |
| 2021-04-19 | $14.96 | $15.29 | $14.92 | $15.18 | $151.80 | 967,676 |
| 2021-04-16 | $14.93 | $15.07 | $14.79 | $15.01 | $150.10 | 740,014 |
| 2021-04-15 | $14.52 | $14.84 | $14.31 | $14.75 | $147.50 | 1,149,879 |
| 2021-04-14 | $14.72 | $15.04 | $14.59 | $14.68 | $146.80 | 1,032,029 |
| 2021-04-13 | $14.79 | $15.18 | $14.55 | $14.61 | $146.10 | 780,569 |
| 2021-04-12 | $14.60 | $14.95 | $14.55 | $14.78 | $147.80 | 737,093 |
| 2021-04-09 | $14.37 | $14.76 | $14.23 | $14.71 | $147.10 | 1,068,885 |
| 2021-04-08 | $14.75 | $14.83 | $14.42 | $14.65 | $146.50 | 791,709 |
| 2021-04-07 | $14.76 | $14.90 | $14.52 | $14.58 | $145.80 | 1,086,484 |
| 2021-04-06 | $14.32 | $15.26 | $14.32 | $14.74 | $147.40 | 1,538,895 |
| 2021-04-05 | $14.72 | $14.77 | $14.10 | $14.29 | $142.90 | 602,455 |
| 2021-04-01 | $14.42 | $14.99 | $14.32 | $14.50 | $145.00 | 1,081,850 |
| 2021-03-31 | $14.32 | $14.63 | $13.80 | $14.00 | $140.00 | 1,475,098 |
| 2021-03-30 | $13.76 | $14.21 | $13.45 | $14.16 | $141.60 | 1,637,579 |
| 2021-03-29 | $14.17 | $14.48 | $13.14 | $13.79 | $137.90 | 4,425,907 |
| 2021-03-26 | $14.41 | $14.72 | $12.27 | $14.23 | $142.30 | 11,175,635 |
| 2021-03-25 | $15.62 | $16.04 | $15.19 | $16.01 | $160.10 | 1,479,383 |
| 2021-03-24 | $16.00 | $16.09 | $15.47 | $15.57 | $155.70 | 1,657,895 |
| 2021-03-23 | $15.96 | $16.13 | $15.75 | $16.00 | $160.00 | 921,128 |
| 2021-03-22 | $16.51 | $16.53 | $15.98 | $16.34 | $163.40 | 761,176 |
| 2021-03-19 | $16.28 | $16.52 | $15.81 | $16.47 | $164.70 | 862,628 |
| 2021-03-18 | $16.70 | $16.73 | $16.37 | $16.50 | $165.00 | 820,513 |
| 2021-03-17 | $16.70 | $16.88 | $16.18 | $16.72 | $167.20 | 818,948 |
| 2021-03-16 | $17.27 | $17.44 | $16.96 | $17.06 | $170.60 | 786,376 |
| 2021-03-15 | $17.60 | $17.68 | $17.05 | $17.26 | $172.60 | 715,343 |
| 2021-03-12 | $17.01 | $18.00 | $16.97 | $17.64 | $176.40 | 1,276,562 |
| 2021-03-11 | $169.93 | $171.87 | $161.68 | $168.72 | $168.72 | 3,004,728 |
| 2021-03-10 | $185.83 | $188.27 | $157.64 | $159.75 | $159.75 | 3,635,100 |
| 2021-03-09 | $180.69 | $186.97 | $180.57 | $185.93 | $185.93 | 861,706 |
| 2021-03-08 | $180.47 | $182.87 | $176.31 | $177.20 | $177.20 | 921,209 |
| 2021-03-05 | $179.63 | $183.12 | $177.02 | $182.44 | $182.44 | 1,019,193 |
| 2021-03-04 | $181.95 | $184.45 | $175.86 | $176.73 | $176.73 | 1,703,026 |
| 2021-03-03 | $188.78 | $189.53 | $182.20 | $184.02 | $184.02 | 794,953 |
| 2021-03-02 | $186.46 | $189.13 | $184.78 | $188.00 | $188.00 | 868,020 |
| 2021-03-01 | $180.94 | $187.76 | $180.94 | $186.43 | $186.43 | 764,900 |
| 2021-02-26 | $177.00 | $181.98 | $175.31 | $177.62 | $177.62 | 883,434 |
| 2021-02-25 | $180.13 | $184.57 | $178.04 | $178.43 | $178.43 | 983,196 |
| 2021-02-24 | $181.20 | $183.17 | $179.50 | $183.17 | $183.17 | 871,386 |
| 2021-02-23 | $179.99 | $183.66 | $173.31 | $182.56 | $182.56 | 1,024,995 |
| 2021-02-22 | $188.26 | $189.83 | $184.28 | $184.46 | $184.46 | 1,455,747 |
| 2021-02-19 | $192.68 | $195.72 | $191.97 | $192.77 | $192.77 | 967,938 |
| 2021-02-18 | $192.71 | $194.80 | $190.40 | $192.03 | $192.03 | 1,094,837 |
| 2021-02-17 | $197.03 | $197.27 | $194.27 | $195.38 | $195.38 | 565,081 |
| 2021-02-16 | $197.75 | $199.74 | $194.77 | $196.79 | $196.79 | 796,968 |
| 2021-02-12 | $193.00 | $197.56 | $191.29 | $195.87 | $195.87 | 365,174 |
| 2021-02-11 | $190.26 | $192.84 | $190.12 | $192.47 | $192.47 | 567,272 |
| 2021-02-10 | $189.70 | $194.97 | $188.05 | $190.18 | $190.18 | 1,133,299 |
| 2021-02-09 | $188.28 | $190.98 | $184.83 | $186.91 | $186.91 | 988,310 |
| 2021-02-08 | $186.28 | $189.60 | $185.99 | $186.93 | $186.93 | 1,200,802 |
| 2021-02-05 | $182.96 | $185.72 | $182.23 | $184.54 | $184.54 | 653,273 |
| 2021-02-04 | $180.00 | $183.94 | $179.05 | $182.95 | $182.95 | 1,272,727 |
| 2021-02-03 | $179.19 | $184.38 | $177.68 | $178.28 | $178.28 | 1,248,737 |
| 2021-02-02 | $173.27 | $179.35 | $171.15 | $176.78 | $176.78 | 810,809 |
| 2021-02-01 | $169.87 | $173.73 | $168.83 | $173.12 | $173.12 | 975,857 |
| 2021-01-29 | $166.59 | $169.24 | $164.52 | $167.50 | $167.50 | 947,117 |
| 2021-01-28 | $170.18 | $170.18 | $158.29 | $167.00 | $167.00 | 1,552,150 |
| 2021-01-27 | $169.26 | $174.28 | $168.95 | $170.00 | $170.00 | 859,637 |
| 2021-01-26 | $171.84 | $176.22 | $169.99 | $171.31 | $171.31 | 1,485,179 |
| 2021-01-25 | $170.00 | $171.83 | $166.28 | $171.83 | $171.83 | 1,769,619 |
| 2021-01-22 | $179.90 | $180.61 | $164.70 | $169.11 | $169.11 | 3,457,473 |
| 2021-01-21 | $170.00 | $183.70 | $166.83 | $182.89 | $182.89 | 2,582,925 |
| 2021-01-20 | $175.00 | $176.09 | $169.20 | $171.01 | $171.01 | 1,411,013 |
| 2021-01-19 | $175.00 | $176.98 | $172.80 | $175.09 | $175.09 | 1,334,013 |
| 2021-01-15 | $176.06 | $177.09 | $170.88 | $172.81 | $172.81 | 789,717 |
| 2021-01-14 | $177.77 | $180.55 | $175.23 | $176.12 | $176.12 | 922,400 |
| 2021-01-13 | $174.00 | $176.42 | $172.48 | $176.19 | $176.19 | 783,852 |
| 2021-01-12 | $178.31 | $181.41 | $172.04 | $174.90 | $174.90 | 730,627 |
| 2021-01-11 | $178.21 | $182.73 | $176.09 | $176.15 | $176.15 | 592,000 |
| 2021-01-08 | $172.94 | $180.09 | $170.37 | $179.70 | $179.70 | 1,451,685 |
| 2021-01-07 | $171.76 | $173.16 | $166.90 | $169.68 | $169.68 | 1,146,069 |
| 2021-01-06 | $178.35 | $180.00 | $170.67 | $172.16 | $172.16 | 700,768 |
| 2021-01-05 | $175.00 | $180.25 | $175.00 | $180.00 | $180.00 | 774,405 |
| 2021-01-04 | $185.27 | $187.43 | $173.00 | $174.00 | $174.00 | 962,878 |
| 2020-12-31 | $180.50 | $186.40 | $177.49 | $185.81 | $185.81 | 1,272,818 |
| 2020-12-30 | $170.80 | $183.92 | $169.77 | $181.21 | $181.21 | 1,228,902 |
| 2020-12-29 | $170.55 | $170.80 | $165.65 | $168.01 | $168.01 | 840,056 |
| 2020-12-28 | $170.66 | $172.23 | $168.30 | $171.49 | $171.49 | 861,722 |
| 2020-12-24 | $170.10 | $173.03 | $168.68 | $172.46 | $172.46 | 386,362 |
| 2020-12-23 | $171.02 | $171.65 | $169.31 | $171.45 | $171.45 | 480,896 |
| 2020-12-22 | $169.56 | $170.55 | $167.66 | $170.00 | $170.00 | 467,273 |
| 2020-12-21 | $168.77 | $170.41 | $166.13 | $169.53 | $169.53 | 1,016,383 |
| 2020-12-18 | $165.59 | $171.71 | $165.02 | $170.91 | $170.91 | 1,536,889 |
| 2020-12-17 | $166.67 | $169.91 | $164.88 | $165.59 | $165.59 | 993,418 |
| 2020-12-16 | $163.29 | $167.99 | $162.45 | $165.94 | $165.94 | 1,195,173 |
| 2020-12-15 | $161.05 | $164.76 | $160.22 | $161.70 | $161.70 | 837,938 |
| 2020-12-14 | $159.61 | $162.48 | $158.93 | $160.53 | $160.53 | 810,188 |
| 2020-12-11 | $163.34 | $163.99 | $158.85 | $160.01 | $160.01 | 1,070,086 |
| 2020-12-10 | $158.86 | $164.79 | $158.66 | $162.47 | $162.47 | 1,167,453 |
| 2020-12-09 | $161.46 | $164.33 | $159.63 | $160.40 | $160.40 | 1,038,820 |
| 2020-12-08 | $160.29 | $161.34 | $158.18 | $160.02 | $160.02 | 1,076,071 |
| 2020-12-07 | $162.27 | $163.65 | $159.85 | $161.20 | $161.20 | 648,379 |
| 2020-12-04 | $163.80 | $165.59 | $161.51 | $161.88 | $161.88 | 706,607 |
| 2020-12-03 | $159.00 | $163.18 | $158.85 | $162.09 | $162.09 | 1,340,586 |
| 2020-12-02 | $161.73 | $161.79 | $156.51 | $157.96 | $157.96 | 1,295,103 |
| 2020-12-01 | $165.32 | $165.76 | $161.11 | $161.77 | $161.77 | 1,384,466 |
| 2020-11-30 | $168.55 | $168.89 | $164.30 | $164.85 | $164.85 | 1,984,151 |
| 2020-11-27 | $169.47 | $170.00 | $166.19 | $168.54 | $168.54 | 785,627 |
| 2020-11-25 | $173.00 | $173.01 | $168.16 | $168.80 | $168.80 | 949,281 |
| 2020-11-24 | $177.21 | $177.84 | $170.77 | $173.19 | $173.19 | 1,158,135 |
| 2020-11-23 | $181.29 | $181.69 | $174.49 | $175.35 | $175.35 | 873,467 |
| 2020-11-20 | $180.25 | $183.08 | $178.54 | $179.05 | $179.05 | 1,141,743 |
| 2020-11-19 | $176.27 | $181.39 | $174.45 | $180.67 | $180.67 | 893,373 |
| 2020-11-18 | $178.67 | $181.10 | $176.52 | $176.60 | $176.60 | 579,585 |
| 2020-11-17 | $178.17 | $180.21 | $175.65 | $179.21 | $179.21 | 764,083 |
| 2020-11-16 | $175.67 | $180.99 | $174.68 | $177.91 | $177.91 | 655,000 |
| 2020-11-13 | $173.07 | $175.33 | $171.49 | $173.38 | $173.38 | 911,936 |
| 2020-11-12 | $175.00 | $175.12 | $170.07 | $170.18 | $170.18 | 1,107,105 |
| 2020-11-11 | $174.00 | $175.77 | $172.13 | $174.26 | $174.26 | 720,745 |
| 2020-11-10 | $173.73 | $176.88 | $172.31 | $173.97 | $173.97 | 1,196,287 |
| 2020-11-09 | $181.40 | $181.79 | $175.03 | $175.28 | $175.28 | 2,260,932 |
| 2020-11-06 | $180.00 | $184.60 | $178.09 | $178.99 | $178.99 | 1,259,202 |
| 2020-11-05 | $173.04 | $181.36 | $171.53 | $180.17 | $180.17 | 1,314,239 |
| 2020-11-04 | $162.28 | $171.42 | $161.75 | $170.60 | $170.60 | 1,804,545 |
| 2020-11-03 | $158.43 | $162.18 | $158.16 | $160.79 | $160.79 | 1,709,012 |
| 2020-11-02 | $164.22 | $165.86 | $159.14 | $161.36 | $161.36 | 1,574,662 |
| 2020-10-30 | $163.98 | $163.98 | $159.61 | $160.38 | $160.38 | 824,139 |
| 2020-10-29 | $167.77 | $174.26 | $165.24 | $165.55 | $165.55 | 1,160,757 |
| 2020-10-28 | $166.55 | $167.73 | $164.39 | $165.90 | $165.90 | 936,012 |
| 2020-10-27 | $170.68 | $170.81 | $168.15 | $168.81 | $168.81 | 523,114 |
| 2020-10-26 | $169.35 | $171.92 | $168.60 | $170.44 | $170.44 | 373,442 |
| 2020-10-23 | $171.90 | $172.83 | $168.78 | $170.53 | $170.53 | 708,879 |
| 2020-10-22 | $174.12 | $176.60 | $171.54 | $171.88 | $171.88 | 1,378,820 |
| 2020-10-21 | $170.67 | $177.62 | $167.70 | $175.98 | $175.98 | 1,308,785 |
| 2020-10-20 | $167.04 | $179.72 | $166.23 | $174.83 | $174.83 | 1,386,708 |
| 2020-10-19 | $165.92 | $166.47 | $163.88 | $164.95 | $164.95 | 1,236,648 |
| 2020-10-16 | $166.77 | $167.17 | $164.40 | $164.90 | $164.90 | 908,485 |
| 2020-10-15 | $165.00 | $167.02 | $163.49 | $164.98 | $164.98 | 525,304 |
| 2020-10-14 | $165.81 | $169.91 | $165.01 | $165.48 | $165.48 | 1,309,989 |
| 2020-10-13 | $171.63 | $173.37 | $160.86 | $162.10 | $162.10 | 1,363,990 |
| 2020-10-12 | $170.70 | $172.00 | $170.10 | $170.93 | $170.93 | 881,125 |
| 2020-10-09 | $167.64 | $171.56 | $167.05 | $170.09 | $170.09 | 626,128 |
| 2020-10-08 | $166.63 | $168.06 | $164.17 | $167.71 | $167.71 | 706,724 |
| 2020-10-07 | $164.27 | $167.08 | $161.25 | $165.46 | $165.46 | 1,421,982 |
| 2020-10-06 | $153.77 | $164.75 | $153.48 | $163.81 | $163.81 | 1,257,550 |
| 2020-10-05 | $153.92 | $154.67 | $151.49 | $151.78 | $151.78 | 759,476 |
| 2020-10-02 | $151.76 | $155.89 | $151.58 | $154.15 | $154.15 | 459,751 |
| 2020-10-01 | $151.53 | $156.59 | $150.64 | $154.56 | $154.56 | 590,840 |
| 2020-09-30 | $146.89 | $149.53 | $146.41 | $149.50 | $149.50 | 851,594 |
| 2020-09-29 | $149.62 | $149.62 | $145.33 | $147.23 | $147.23 | 834,703 |
| 2020-09-28 | $151.78 | $151.80 | $147.41 | $149.66 | $149.66 | 845,053 |
| 2020-09-25 | $148.08 | $149.24 | $143.55 | $149.23 | $149.23 | 628,142 |
| 2020-09-24 | $150.12 | $151.65 | $148.08 | $150.10 | $150.10 | 430,433 |
| 2020-09-23 | $152.85 | $154.05 | $151.08 | $151.31 | $151.31 | 648,493 |
| 2020-09-22 | $153.50 | $153.57 | $148.30 | $152.88 | $152.88 | 883,493 |
| 2020-09-21 | $151.26 | $154.07 | $150.36 | $154.07 | $154.07 | 551,570 |
| 2020-09-18 | $155.00 | $155.24 | $151.98 | $154.04 | $154.04 | 756,456 |
| 2020-09-17 | $151.64 | $154.84 | $151.64 | $154.44 | $154.44 | 1,133,237 |
| 2020-09-16 | $156.70 | $157.15 | $151.64 | $154.40 | $154.40 | 938,711 |
| 2020-09-15 | $153.93 | $155.38 | $152.11 | $155.35 | $155.35 | 906,956 |
| 2020-09-14 | $149.16 | $151.86 | $148.25 | $151.72 | $151.72 | 1,044,533 |
| 2020-09-11 | $147.08 | $150.43 | $145.88 | $147.30 | $147.30 | 709,028 |
| 2020-09-10 | $150.00 | $150.40 | $144.16 | $144.64 | $144.64 | 930,002 |
| 2020-09-09 | $148.46 | $151.00 | $146.66 | $148.98 | $148.98 | 682,534 |
| 2020-09-08 | $147.51 | $148.65 | $144.61 | $147.72 | $147.72 | 894,408 |
| 2020-09-04 | $149.51 | $150.15 | $145.73 | $149.29 | $149.29 | 897,750 |
| 2020-09-03 | $151.88 | $152.71 | $149.14 | $150.34 | $150.34 | 1,134,890 |
| 2020-09-02 | $153.00 | $155.84 | $150.03 | $153.53 | $153.53 | 972,560 |
| 2020-09-01 | $147.92 | $152.35 | $146.81 | $151.00 | $151.00 | 807,351 |
| 2020-08-31 | $147.56 | $150.07 | $146.45 | $146.63 | $146.63 | 1,289,885 |
| 2020-08-28 | $145.41 | $150.20 | $143.00 | $149.15 | $149.15 | 1,230,744 |
| 2020-08-27 | $139.68 | $146.94 | $138.63 | $146.12 | $146.12 | 1,093,731 |
| 2020-08-26 | $138.00 | $139.70 | $136.75 | $137.88 | $137.88 | 626,662 |
| 2020-08-25 | $136.12 | $138.07 | $134.54 | $138.07 | $138.07 | 845,427 |
| 2020-08-24 | $139.71 | $139.92 | $136.15 | $136.55 | $136.55 | 700,676 |
| 2020-08-21 | $137.36 | $139.16 | $136.99 | $138.53 | $138.53 | 365,115 |
| 2020-08-20 | $137.20 | $138.65 | $134.90 | $136.26 | $136.26 | 836,178 |
| 2020-08-19 | $142.78 | $142.78 | $137.14 | $137.83 | $137.83 | 854,486 |
| 2020-08-18 | $141.00 | $143.99 | $141.00 | $142.50 | $142.50 | 804,530 |
| 2020-08-17 | $138.82 | $141.06 | $137.06 | $140.91 | $140.91 | 633,927 |
| 2020-08-14 | $140.30 | $141.56 | $135.51 | $135.63 | $135.63 | 937,108 |
| 2020-08-13 | $141.55 | $142.36 | $140.33 | $141.21 | $141.21 | 668,408 |
| 2020-08-12 | $141.37 | $142.08 | $139.65 | $141.35 | $141.35 | 489,375 |
| 2020-08-11 | $140.04 | $142.51 | $139.99 | $140.00 | $140.00 | 950,728 |
| 2020-08-10 | $141.00 | $142.55 | $139.08 | $139.42 | $139.42 | 994,906 |
| 2020-08-07 | $146.52 | $146.74 | $140.08 | $140.87 | $140.87 | 958,125 |
| 2020-08-06 | $148.72 | $148.82 | $145.81 | $147.60 | $147.60 | 2,089,241 |
| 2020-08-05 | $145.71 | $149.45 | $144.17 | $148.08 | $148.08 | 1,234,730 |
| 2020-08-04 | $144.00 | $144.97 | $142.87 | $144.94 | $144.94 | 1,176,060 |
| 2020-08-03 | $140.32 | $143.54 | $140.24 | $143.13 | $143.13 | 989,261 |
| 2020-07-31 | $138.76 | $141.38 | $138.63 | $140.20 | $140.20 | 1,453,787 |
| 2020-07-30 | $135.00 | $138.69 | $134.11 | $138.19 | $138.19 | 1,081,807 |
| 2020-07-29 | $135.49 | $137.54 | $134.57 | $135.24 | $135.24 | 1,744,044 |
| 2020-07-28 | $136.64 | $143.23 | $135.47 | $135.49 | $135.49 | 1,863,102 |
| 2020-07-27 | $138.00 | $139.86 | $136.36 | $139.75 | $139.75 | 1,126,300 |
| 2020-07-24 | $136.27 | $139.47 | $133.30 | $138.05 | $138.05 | 1,030,931 |
| 2020-07-23 | $145.77 | $146.10 | $137.13 | $137.97 | $137.97 | 1,199,112 |
| 2020-07-22 | $145.54 | $146.61 | $142.75 | $144.58 | $144.58 | 867,868 |
| 2020-07-21 | $148.83 | $150.00 | $146.66 | $146.90 | $146.90 | 883,178 |
| 2020-07-20 | $144.43 | $147.36 | $143.83 | $146.63 | $146.63 | 476,193 |
| 2020-07-17 | $144.94 | $145.71 | $142.13 | $142.53 | $142.53 | 694,641 |
| 2020-07-16 | $141.91 | $145.87 | $140.52 | $144.76 | $144.76 | 852,398 |
| 2020-07-15 | $141.96 | $145.27 | $138.03 | $144.44 | $144.44 | 994,025 |
| 2020-07-14 | $142.24 | $142.94 | $138.80 | $141.04 | $141.04 | 1,377,219 |
| 2020-07-13 | $153.02 | $153.02 | $144.03 | $144.30 | $144.30 | 905,507 |
| 2020-07-10 | $148.00 | $148.75 | $145.28 | $148.39 | $148.39 | 810,166 |
| 2020-07-09 | $145.39 | $148.19 | $145.08 | $148.14 | $148.14 | 1,705,325 |
| 2020-07-08 | $138.71 | $143.16 | $138.45 | $141.58 | $141.58 | 1,150,794 |
| 2020-07-07 | $140.88 | $144.74 | $137.47 | $137.64 | $137.64 | 1,160,934 |
| 2020-07-06 | $140.48 | $145.25 | $140.26 | $143.84 | $143.84 | 1,978,218 |
| 2020-07-02 | $132.89 | $137.22 | $132.47 | $135.57 | $135.57 | 1,163,267 |
| 2020-07-01 | $130.18 | $131.50 | $128.94 | $130.95 | $130.95 | 550,391 |
| 2020-06-30 | $131.94 | $134.42 | $130.06 | $130.23 | $130.23 | 966,280 |
| 2020-06-29 | $133.39 | $133.97 | $130.10 | $131.18 | $131.18 | 679,984 |
| 2020-06-26 | $132.99 | $134.67 | $132.25 | $133.50 | $133.50 | 539,709 |
| 2020-06-25 | $131.33 | $133.00 | $130.38 | $132.98 | $132.98 | 477,858 |
| 2020-06-24 | $133.32 | $134.25 | $131.35 | $132.11 | $132.11 | 1,221,320 |
| 2020-06-23 | $135.16 | $136.81 | $134.04 | $134.88 | $134.88 | 1,333,649 |
| 2020-06-22 | $135.95 | $136.65 | $130.38 | $133.39 | $133.39 | 1,360,145 |
| 2020-06-19 | $132.03 | $141.37 | $131.57 | $136.90 | $136.90 | 1,847,521 |
| 2020-06-18 | $130.62 | $132.05 | $129.42 | $129.89 | $129.89 | 729,727 |
| 2020-06-17 | $125.17 | $131.55 | $124.31 | $130.93 | $130.93 | 1,612,272 |
| 2020-06-16 | $131.37 | $131.99 | $123.14 | $123.86 | $123.86 | 2,565,558 |
| 2020-06-15 | $126.02 | $128.18 | $125.06 | $126.96 | $126.96 | 732,517 |
| 2020-06-12 | $128.15 | $130.43 | $126.60 | $128.38 | $128.38 | 667,334 |
| 2020-06-11 | $128.53 | $130.55 | $126.42 | $127.78 | $127.78 | 843,694 |
| 2020-06-10 | $129.41 | $133.34 | $128.99 | $131.84 | $131.84 | 931,139 |
| 2020-06-09 | $130.60 | $131.28 | $126.97 | $128.76 | $128.76 | 875,630 |
| 2020-06-08 | $134.42 | $137.37 | $130.82 | $132.50 | $132.50 | 1,339,889 |
| 2020-06-05 | $131.74 | $135.32 | $130.57 | $130.58 | $130.58 | 1,154,013 |
| 2020-06-04 | $128.00 | $130.63 | $127.11 | $128.45 | $128.45 | 1,232,778 |
| 2020-06-03 | $128.48 | $130.55 | $126.46 | $128.93 | $128.93 | 839,166 |
| 2020-06-02 | $123.76 | $128.40 | $122.73 | $127.48 | $127.48 | 1,561,836 |
| 2020-06-01 | $119.30 | $123.49 | $119.07 | $122.00 | $122.00 | 1,172,755 |
| 2020-05-29 | $114.98 | $120.28 | $112.91 | $119.96 | $119.96 | 1,996,007 |
| 2020-05-28 | $115.50 | $116.28 | $114.85 | $115.09 | $115.09 | 1,047,008 |
| 2020-05-27 | $118.33 | $118.48 | $114.68 | $115.37 | $115.37 | 1,199,516 |
| 2020-05-26 | $117.08 | $118.23 | $115.24 | $117.00 | $117.00 | 1,953,157 |
| 2020-05-22 | $114.00 | $115.90 | $112.64 | $113.44 | $113.44 | 1,416,697 |
| 2020-05-21 | $118.56 | $120.93 | $116.44 | $117.35 | $117.35 | 1,959,307 |
| 2020-05-20 | $127.37 | $128.16 | $120.01 | $120.56 | $120.56 | 1,572,354 |
| 2020-05-19 | $124.80 | $129.65 | $123.49 | $126.48 | $126.48 | 1,242,483 |
| 2020-05-18 | $121.21 | $122.72 | $119.33 | $122.69 | $122.69 | 1,271,957 |
| 2020-05-15 | $119.66 | $120.45 | $117.01 | $117.58 | $117.58 | 1,219,429 |
| 2020-05-14 | $118.12 | $120.90 | $116.01 | $119.92 | $119.92 | 1,218,041 |
| 2020-05-13 | $126.00 | $126.08 | $119.70 | $120.66 | $120.66 | 1,704,257 |
| 2020-05-12 | $126.16 | $126.86 | $124.85 | $125.16 | $125.16 | 1,035,955 |
| 2020-05-11 | $127.64 | $128.70 | $125.28 | $125.30 | $125.30 | 896,638 |
| 2020-05-08 | $125.62 | $128.75 | $124.65 | $127.65 | $127.65 | 1,102,539 |
| 2020-05-07 | $124.79 | $125.86 | $123.47 | $123.72 | $123.72 | 755,975 |
| 2020-05-06 | $124.15 | $125.89 | $122.26 | $123.05 | $123.05 | 963,663 |
| 2020-05-05 | $121.75 | $124.61 | $120.42 | $123.25 | $123.25 | 1,310,399 |
| 2020-05-04 | $119.07 | $119.73 | $116.77 | $118.35 | $118.35 | 805,538 |
| 2020-05-01 | $123.50 | $125.72 | $117.84 | $120.11 | $120.11 | 1,560,350 |
| 2020-04-30 | $126.72 | $128.07 | $125.44 | $127.66 | $127.66 | 1,275,432 |
| 2020-04-29 | $122.46 | $127.78 | $122.30 | $127.17 | $127.17 | 1,528,689 |
| 2020-04-28 | $123.34 | $127.83 | $119.94 | $120.29 | $120.29 | 1,968,792 |
| 2020-04-27 | $112.53 | $121.09 | $112.02 | $120.04 | $120.04 | 2,878,062 |
| 2020-04-24 | $111.93 | $112.68 | $108.43 | $110.15 | $110.15 | 2,146,005 |
| 2020-04-23 | $114.42 | $116.63 | $109.54 | $110.69 | $110.69 | 2,016,888 |
| 2020-04-22 | $118.23 | $128.17 | $113.05 | $113.78 | $113.78 | 2,880,167 |
| 2020-04-21 | $109.38 | $115.33 | $107.12 | $113.13 | $113.13 | 2,595,691 |
| 2020-04-20 | $110.82 | $112.48 | $109.34 | $109.37 | $109.37 | 2,436,476 |
| 2020-04-17 | $111.65 | $113.52 | $109.82 | $112.48 | $112.48 | 2,030,090 |
| 2020-04-16 | $115.57 | $116.59 | $109.72 | $110.54 | $110.54 | 1,937,814 |
| 2020-04-15 | $115.99 | $118.67 | $115.12 | $115.15 | $115.15 | 830,048 |
| 2020-04-14 | $120.55 | $121.68 | $116.04 | $118.31 | $118.31 | 1,509,003 |
| 2020-04-13 | $115.89 | $117.34 | $114.81 | $117.09 | $117.09 | 1,137,446 |
| 2020-04-09 | $113.00 | $117.58 | $111.40 | $115.74 | $115.74 | 1,989,537 |
| 2020-04-08 | $110.96 | $114.15 | $107.65 | $112.54 | $112.54 | 2,401,363 |
| 2020-04-07 | $114.86 | $116.58 | $113.02 | $115.31 | $115.31 | 1,844,707 |
| 2020-04-06 | $110.00 | $112.99 | $108.18 | $111.00 | $111.00 | 1,884,983 |
| 2020-04-03 | $106.99 | $107.90 | $104.71 | $106.51 | $106.51 | 1,748,141 |
| 2020-04-02 | $105.00 | $111.37 | $104.80 | $107.91 | $107.91 | 2,232,269 |
| 2020-04-01 | $106.60 | $107.17 | $102.66 | $104.74 | $104.74 | 2,855,848 |
| 2020-03-31 | $108.85 | $110.97 | $105.68 | $108.24 | $108.24 | 3,083,532 |
| 2020-03-30 | $111.03 | $112.79 | $106.00 | $109.00 | $109.00 | 2,640,998 |
| 2020-03-27 | $117.63 | $118.70 | $111.03 | $112.70 | $112.70 | 3,011,591 |
| 2020-03-26 | $123.51 | $126.99 | $120.61 | $125.20 | $125.20 | 984,171 |
| 2020-03-25 | $118.55 | $127.90 | $117.05 | $124.44 | $124.44 | 1,526,798 |
| 2020-03-24 | $107.71 | $119.49 | $107.71 | $117.70 | $117.70 | 2,360,803 |
| 2020-03-23 | $108.74 | $109.14 | $102.01 | $103.85 | $103.85 | 1,855,062 |
| 2020-03-20 | $112.65 | $116.14 | $107.43 | $108.72 | $108.72 | 2,489,097 |
| 2020-03-19 | $110.00 | $112.27 | $107.18 | $110.42 | $110.42 | 2,338,253 |
| 2020-03-18 | $111.50 | $115.58 | $107.46 | $111.07 | $111.07 | 3,171,966 |
| 2020-03-17 | $115.83 | $118.28 | $111.66 | $117.20 | $117.20 | 2,630,576 |
| 2020-03-16 | $113.50 | $118.10 | $110.56 | $114.65 | $114.65 | 2,345,549 |
| 2020-03-13 | $121.74 | $126.03 | $117.34 | $122.08 | $122.08 | 1,887,520 |
| 2020-03-12 | $119.11 | $121.18 | $115.88 | $116.86 | $116.86 | 3,344,319 |
| 2020-03-11 | $125.91 | $130.69 | $124.06 | $126.69 | $126.69 | 1,447,670 |
| 2020-03-10 | $130.91 | $132.00 | $125.66 | $128.31 | $128.31 | 1,351,366 |
| 2020-03-09 | $122.05 | $129.95 | $120.24 | $127.12 | $127.12 | 1,369,313 |
| 2020-03-06 | $131.45 | $132.59 | $126.29 | $128.83 | $128.83 | 1,813,246 |
| 2020-03-05 | $133.45 | $135.41 | $129.81 | $134.21 | $134.21 | 1,157,632 |
| 2020-03-04 | $135.35 | $136.66 | $132.82 | $134.59 | $134.59 | 1,043,912 |
| 2020-03-03 | $134.75 | $136.73 | $131.19 | $134.20 | $134.20 | 1,445,481 |
| 2020-03-02 | $130.01 | $136.03 | $129.47 | $134.47 | $134.47 | 2,263,005 |
| 2020-02-28 | $129.49 | $130.29 | $123.65 | $127.89 | $127.89 | 2,199,547 |
| 2020-02-27 | $132.54 | $137.35 | $132.46 | $132.63 | $132.63 | 1,189,866 |
| 2020-02-26 | $135.18 | $138.00 | $133.18 | $133.75 | $133.75 | 929,026 |
| 2020-02-25 | $135.87 | $137.40 | $133.65 | $134.47 | $134.47 | 840,510 |
| 2020-02-24 | $133.28 | $135.97 | $131.17 | $134.78 | $134.78 | 1,130,995 |
| 2020-02-21 | $137.16 | $138.34 | $135.52 | $137.81 | $137.81 | 709,367 |
| 2020-02-20 | $141.90 | $141.91 | $137.03 | $137.66 | $137.66 | 1,263,482 |
| 2020-02-19 | $140.00 | $142.14 | $138.56 | $141.76 | $141.76 | 957,919 |
| 2020-02-18 | $141.79 | $141.96 | $137.96 | $138.97 | $138.97 | 1,625,036 |
| 2020-02-14 | $139.82 | $142.38 | $139.27 | $141.53 | $141.53 | 889,509 |
| 2020-02-13 | $137.66 | $139.44 | $136.28 | $138.85 | $138.85 | 712,256 |
| 2020-02-12 | $138.46 | $140.27 | $135.06 | $138.48 | $138.48 | 1,297,783 |
| 2020-02-11 | $135.96 | $139.47 | $135.56 | $138.09 | $138.09 | 1,987,916 |
| 2020-02-10 | $133.07 | $135.30 | $132.70 | $135.19 | $135.19 | 1,330,200 |
| 2020-02-07 | $133.03 | $134.90 | $132.00 | $134.42 | $134.42 | 1,163,617 |
| 2020-02-06 | $133.30 | $134.76 | $132.52 | $133.96 | $133.96 | 1,407,391 |
| 2020-02-05 | $134.70 | $134.93 | $129.23 | $131.56 | $131.56 | 1,707,919 |
| 2020-02-04 | $131.18 | $134.49 | $130.60 | $132.99 | $132.99 | 2,427,909 |
| 2020-02-03 | $122.66 | $128.41 | $122.10 | $127.69 | $127.69 | 2,255,046 |
| 2020-01-31 | $123.16 | $123.31 | $120.31 | $121.55 | $121.55 | 2,473,596 |
| 2020-01-30 | $124.95 | $125.48 | $121.62 | $123.43 | $123.43 | 2,344,273 |
| 2020-01-29 | $130.45 | $130.45 | $127.37 | $129.19 | $129.19 | 1,056,386 |
| 2020-01-28 | $123.45 | $130.45 | $123.10 | $129.08 | $129.08 | 2,351,385 |
| 2020-01-27 | $116.74 | $123.15 | $115.31 | $121.95 | $121.95 | 2,768,175 |
| 2020-01-24 | $129.48 | $129.80 | $123.80 | $124.61 | $124.61 | 2,441,393 |
| 2020-01-23 | $129.01 | $129.96 | $126.03 | $129.01 | $129.01 | 2,384,910 |
| 2020-01-22 | $133.93 | $137.59 | $132.70 | $133.16 | $133.16 | 2,306,316 |
| 2020-01-21 | $131.29 | $134.98 | $130.26 | $132.18 | $132.18 | 3,037,621 |
| 2020-01-17 | $140.84 | $141.25 | $134.85 | $135.75 | $135.75 | 2,447,795 |
| 2020-01-16 | $139.80 | $141.60 | $139.18 | $140.75 | $140.75 | 1,506,981 |
| 2020-01-15 | $137.39 | $138.75 | $136.50 | $138.48 | $138.48 | 1,132,515 |
| 2020-01-14 | $134.39 | $136.86 | $132.80 | $136.84 | $136.84 | 1,047,357 |
| 2020-01-13 | $132.88 | $134.79 | $131.60 | $134.71 | $134.71 | 800,829 |
| 2020-01-10 | $133.95 | $134.26 | $130.84 | $131.12 | $131.12 | 1,050,020 |
| 2020-01-09 | $133.78 | $137.17 | $132.13 | $133.64 | $133.64 | 1,561,240 |
| 2020-01-08 | $129.39 | $131.86 | $129.31 | $130.81 | $130.81 | 721,188 |
| 2020-01-07 | $129.33 | $134.34 | $128.72 | $129.10 | $129.10 | 1,523,997 |
| 2020-01-06 | $125.45 | $128.40 | $125.45 | $128.08 | $128.08 | 691,654 |
| 2020-01-03 | $125.49 | $128.53 | $125.04 | $126.16 | $126.16 | 561,449 |
| 2020-01-02 | $124.15 | $127.37 | $124.15 | $127.25 | $127.25 | 1,084,334 |
| 2019-12-31 | $122.48 | $123.15 | $120.91 | $121.25 | $121.25 | 539,169 |
| 2019-12-30 | $124.00 | $124.00 | $122.15 | $123.00 | $123.00 | 407,536 |
| 2019-12-27 | $125.51 | $126.70 | $123.82 | $124.00 | $124.00 | 399,006 |
| 2019-12-26 | $125.01 | $125.99 | $124.46 | $125.00 | $125.00 | 281,769 |
| 2019-12-24 | $124.36 | $125.33 | $123.22 | $124.70 | $124.70 | 197,436 |
| 2019-12-23 | $124.83 | $125.50 | $123.88 | $124.96 | $124.96 | 813,347 |
| 2019-12-20 | $123.70 | $124.36 | $121.67 | $123.74 | $123.74 | 855,590 |
| 2019-12-19 | $127.50 | $128.16 | $121.88 | $122.98 | $122.98 | 1,359,338 |
| 2019-12-18 | $124.92 | $128.80 | $124.81 | $127.52 | $127.52 | 1,015,242 |
| 2019-12-17 | $123.63 | $125.32 | $122.87 | $125.06 | $125.06 | 990,383 |
| 2019-12-16 | $124.44 | $125.00 | $121.76 | $122.76 | $122.76 | 1,245,774 |
| 2019-12-13 | $122.02 | $123.85 | $122.02 | $123.20 | $123.20 | 629,322 |
| 2019-12-12 | $121.96 | $123.32 | $121.48 | $122.33 | $122.33 | 509,223 |
| 2019-12-11 | $120.27 | $122.16 | $120.09 | $121.73 | $121.73 | 522,208 |
| 2019-12-10 | $121.61 | $122.00 | $119.57 | $120.42 | $120.42 | 701,017 |
| 2019-12-09 | $121.24 | $121.99 | $120.68 | $120.94 | $120.94 | 864,620 |
| 2019-12-06 | $121.12 | $122.06 | $119.59 | $120.79 | $120.79 | 630,121 |
| 2019-12-05 | $120.41 | $122.09 | $119.25 | $122.03 | $122.03 | 623,626 |
| 2019-12-04 | $120.81 | $120.81 | $119.37 | $119.85 | $119.85 | 673,089 |
| 2019-12-03 | $120.93 | $120.93 | $116.45 | $120.01 | $120.01 | 1,138,042 |
| 2019-12-02 | $121.28 | $122.74 | $120.57 | $122.25 | $122.25 | 647,459 |
| 2019-11-29 | $122.88 | $123.42 | $119.62 | $121.08 | $121.08 | 617,589 |
| 2019-11-27 | $123.61 | $124.34 | $121.03 | $124.26 | $124.26 | 604,552 |
| 2019-11-26 | $122.74 | $124.78 | $122.29 | $124.40 | $124.40 | 1,270,819 |
| 2019-11-25 | $120.56 | $123.20 | $120.21 | $122.72 | $122.72 | 811,410 |
| 2019-11-22 | $118.58 | $120.50 | $118.29 | $119.14 | $119.14 | 524,257 |
| 2019-11-21 | $118.45 | $120.05 | $116.20 | $118.26 | $118.26 | 616,428 |
| 2019-11-20 | $121.64 | $121.97 | $117.80 | $118.69 | $118.69 | 779,483 |
| 2019-11-19 | $122.06 | $123.00 | $121.36 | $121.97 | $121.97 | 522,968 |
| 2019-11-18 | $121.90 | $122.60 | $120.66 | $122.09 | $122.09 | 604,581 |
| 2019-11-15 | $122.54 | $123.49 | $120.23 | $121.47 | $121.47 | 752,837 |
| 2019-11-14 | $122.19 | $123.95 | $120.98 | $121.49 | $121.49 | 627,224 |
| 2019-11-13 | $119.66 | $122.98 | $118.40 | $122.44 | $122.44 | 1,379,331 |
| 2019-11-12 | $121.00 | $121.89 | $118.72 | $119.68 | $119.68 | 560,960 |
| 2019-11-11 | $119.24 | $121.06 | $118.22 | $120.93 | $120.93 | 740,350 |
| 2019-11-08 | $122.96 | $122.99 | $119.47 | $120.43 | $120.43 | 906,909 |
| 2019-11-07 | $120.95 | $124.40 | $120.72 | $123.63 | $123.63 | 1,092,164 |
| 2019-11-06 | $122.87 | $122.87 | $119.75 | $120.97 | $120.97 | 854,329 |
| 2019-11-05 | $122.97 | $123.29 | $119.85 | $122.15 | $122.15 | 1,115,421 |
| 2019-11-04 | $121.00 | $121.94 | $119.21 | $121.93 | $121.93 | 1,044,479 |
| 2019-11-01 | $123.00 | $123.00 | $119.20 | $119.62 | $119.62 | 635,394 |
| 2019-10-31 | $122.66 | $123.61 | $119.82 | $122.06 | $122.06 | 1,059,524 |
| 2019-10-30 | $120.24 | $122.65 | $119.25 | $122.64 | $122.64 | 910,416 |
| 2019-10-29 | $120.48 | $121.06 | $118.20 | $121.00 | $121.00 | 820,439 |
| 2019-10-28 | $121.60 | $123.00 | $120.38 | $121.34 | $121.34 | 681,761 |
| 2019-10-25 | $119.93 | $122.00 | $118.60 | $120.90 | $120.90 | 1,019,080 |
| 2019-10-24 | $114.72 | $120.89 | $114.19 | $120.23 | $120.23 | 1,706,030 |
| 2019-10-23 | $109.47 | $112.70 | $109.29 | $112.43 | $112.43 | 1,621,047 |
| 2019-10-22 | $119.22 | $121.40 | $107.86 | $108.38 | $108.38 | 2,726,166 |
| 2019-10-21 | $114.26 | $116.84 | $114.14 | $116.56 | $116.56 | 1,142,853 |
| 2019-10-18 | $114.89 | $115.43 | $112.18 | $113.82 | $113.82 | 806,845 |
| 2019-10-17 | $116.43 | $116.81 | $113.01 | $114.90 | $114.90 | 1,126,621 |
| 2019-10-16 | $116.37 | $116.37 | $112.54 | $113.74 | $113.74 | 1,299,854 |
| 2019-10-15 | $113.97 | $117.41 | $113.61 | $116.29 | $116.29 | 1,452,411 |
| 2019-10-14 | $113.66 | $115.77 | $112.59 | $112.88 | $112.88 | 610,145 |
| 2019-10-11 | $114.00 | $115.93 | $112.44 | $112.72 | $112.72 | 1,330,607 |
| 2019-10-10 | $110.47 | $113.71 | $110.25 | $112.65 | $112.65 | 744,135 |
| 2019-10-09 | $109.93 | $111.27 | $108.52 | $110.87 | $110.87 | 1,009,396 |
| 2019-10-08 | $112.91 | $113.61 | $109.33 | $109.58 | $109.58 | 945,789 |
| 2019-10-07 | $114.08 | $114.92 | $112.44 | $114.25 | $114.25 | 623,766 |
| 2019-10-04 | $112.21 | $114.14 | $111.77 | $114.07 | $114.07 | 572,572 |
| 2019-10-03 | $109.24 | $113.12 | $107.77 | $112.91 | $112.91 | 1,165,097 |
| 2019-10-02 | $110.58 | $111.16 | $108.43 | $110.39 | $110.39 | 780,556 |
| 2019-10-01 | $110.79 | $111.73 | $108.78 | $111.22 | $111.22 | 523,747 |
| 2019-09-30 | $107.80 | $110.96 | $106.31 | $110.76 | $110.76 | 1,350,644 |
| 2019-09-27 | $113.84 | $115.61 | $104.04 | $106.21 | $106.21 | 2,622,783 |
| 2019-09-26 | $112.41 | $113.80 | $112.12 | $113.66 | $113.66 | 1,696,642 |
| 2019-09-25 | $111.18 | $112.55 | $110.57 | $112.08 | $112.08 | 956,906 |
| 2019-09-24 | $113.18 | $113.79 | $109.04 | $111.55 | $111.55 | 1,899,309 |
| 2019-09-23 | $112.37 | $113.00 | $110.63 | $113.00 | $113.00 | 1,100,868 |
| 2019-09-20 | $113.59 | $114.28 | $110.71 | $111.39 | $111.39 | 1,194,084 |
| 2019-09-19 | $111.56 | $113.79 | $110.16 | $113.11 | $113.11 | 988,104 |
| 2019-09-18 | $110.54 | $111.40 | $109.30 | $110.88 | $110.88 | 1,017,478 |
| 2019-09-17 | $109.92 | $110.85 | $109.14 | $110.70 | $110.70 | 722,899 |
| 2019-09-16 | $109.61 | $111.15 | $108.94 | $110.11 | $110.11 | 598,143 |
| 2019-09-13 | $110.00 | $110.95 | $108.98 | $110.46 | $110.46 | 624,692 |
| 2019-09-12 | $107.42 | $109.99 | $107.11 | $108.87 | $108.87 | 864,952 |
| 2019-09-11 | $106.54 | $107.34 | $105.25 | $106.31 | $106.31 | 912,058 |
| 2019-09-10 | $111.22 | $111.78 | $104.83 | $105.94 | $105.94 | 1,539,606 |
| 2019-09-09 | $112.00 | $113.71 | $111.27 | $112.00 | $112.00 | 887,160 |
| 2019-09-06 | $113.29 | $114.18 | $112.01 | $113.20 | $113.20 | 770,148 |
| 2019-09-05 | $109.51 | $112.84 | $107.21 | $112.77 | $112.77 | 1,255,394 |
| 2019-09-04 | $110.09 | $110.64 | $107.37 | $108.84 | $108.84 | 976,841 |
| 2019-09-03 | $109.86 | $112.31 | $108.63 | $109.00 | $109.00 | 1,546,152 |
| 2019-08-30 | $113.89 | $115.88 | $112.62 | $113.40 | $113.40 | 1,710,833 |
| 2019-08-29 | $112.26 | $113.85 | $110.40 | $113.49 | $113.49 | 1,513,471 |
| 2019-08-28 | $109.00 | $112.48 | $108.14 | $111.06 | $111.06 | 1,595,561 |
| 2019-08-27 | $107.33 | $108.94 | $106.78 | $108.42 | $108.42 | 1,044,643 |
| 2019-08-26 | $105.72 | $106.93 | $105.38 | $106.43 | $106.43 | 846,876 |
| 2019-08-23 | $106.99 | $107.67 | $104.63 | $104.94 | $104.94 | 778,328 |
| 2019-08-22 | $108.00 | $108.13 | $104.47 | $106.66 | $106.66 | 1,071,173 |
| 2019-08-21 | $107.41 | $108.33 | $106.86 | $108.04 | $108.04 | 740,503 |
| 2019-08-20 | $105.82 | $107.49 | $105.05 | $107.00 | $107.00 | 1,006,621 |
| 2019-08-19 | $106.40 | $107.23 | $102.33 | $105.25 | $105.25 | 752,951 |
| 2019-08-16 | $103.79 | $105.18 | $103.14 | $104.60 | $104.60 | 939,366 |
| 2019-08-15 | $102.71 | $104.98 | $102.33 | $103.00 | $103.00 | 917,630 |
| 2019-08-14 | $103.50 | $104.38 | $100.78 | $101.67 | $101.67 | 1,204,876 |
| 2019-08-13 | $101.90 | $107.37 | $101.08 | $105.66 | $105.66 | 1,215,581 |
| 2019-08-12 | $103.01 | $103.79 | $102.28 | $102.42 | $102.42 | 535,424 |
| 2019-08-09 | $104.00 | $104.80 | $103.11 | $103.84 | $103.84 | 666,323 |
| 2019-08-08 | $103.39 | $105.13 | $103.01 | $104.22 | $104.22 | 1,306,515 |
| 2019-08-07 | $99.81 | $102.69 | $98.54 | $102.10 | $102.10 | 867,157 |
| 2019-08-06 | $99.82 | $100.99 | $99.61 | $100.47 | $100.47 | 1,113,749 |
| 2019-08-05 | $99.00 | $100.47 | $97.50 | $99.03 | $99.03 | 2,467,870 |
| 2019-08-02 | $102.35 | $104.89 | $101.01 | $103.17 | $103.17 | 1,185,380 |
| 2019-08-01 | $104.67 | $108.00 | $103.31 | $103.85 | $103.85 | 1,582,069 |
| 2019-07-31 | $105.00 | $105.68 | $102.99 | $104.31 | $104.31 | 956,239 |
| 2019-07-30 | $104.00 | $105.32 | $103.41 | $104.94 | $104.94 | 663,804 |
| 2019-07-29 | $104.50 | $105.19 | $103.85 | $105.00 | $105.00 | 1,187,762 |
| 2019-07-26 | $107.00 | $107.49 | $104.71 | $105.00 | $105.00 | 1,460,520 |
| 2019-07-25 | $106.25 | $107.98 | $104.68 | $107.93 | $107.93 | 2,473,152 |
| 2019-07-24 | $105.94 | $108.87 | $105.73 | $107.14 | $107.14 | 1,622,322 |
| 2019-07-23 | $105.00 | $109.90 | $104.50 | $107.32 | $107.32 | 3,958,749 |
| 2019-07-22 | $97.56 | $98.40 | $96.88 | $98.29 | $98.29 | 1,262,634 |
| 2019-07-19 | $97.84 | $98.87 | $96.99 | $97.00 | $97.00 | 1,010,505 |
| 2019-07-18 | $95.80 | $97.41 | $94.89 | $96.74 | $96.74 | 728,038 |
| 2019-07-17 | $96.85 | $96.93 | $95.77 | $95.87 | $95.87 | 627,971 |
| 2019-07-16 | $94.96 | $98.09 | $94.60 | $96.41 | $96.41 | 977,014 |
| 2019-07-15 | $94.73 | $97.80 | $94.48 | $94.88 | $94.88 | 1,069,576 |
| 2019-07-12 | $92.70 | $94.60 | $91.98 | $92.82 | $92.82 | 1,253,200 |
| 2019-07-11 | $90.98 | $92.16 | $89.88 | $92.03 | $92.03 | 740,596 |
| 2019-07-10 | $93.30 | $93.75 | $90.27 | $90.53 | $90.53 | 938,382 |
| 2019-07-09 | $90.85 | $93.33 | $90.42 | $93.30 | $93.30 | 1,303,118 |
| 2019-07-08 | $95.43 | $95.48 | $90.80 | $90.99 | $90.99 | 1,770,765 |
| 2019-07-05 | $97.08 | $97.31 | $95.62 | $95.88 | $95.88 | 842,799 |
| 2019-07-03 | $97.86 | $97.97 | $96.20 | $97.08 | $97.08 | 472,503 |
| 2019-07-02 | $98.27 | $98.96 | $96.73 | $97.92 | $97.92 | 1,610,677 |
| 2019-07-01 | $99.56 | $101.46 | $97.55 | $98.42 | $98.42 | 1,663,765 |
| 2019-06-28 | $95.74 | $96.77 | $95.04 | $96.58 | $96.58 | 964,809 |
| 2019-06-27 | $96.25 | $97.83 | $94.53 | $95.75 | $95.75 | 1,179,857 |
| 2019-06-26 | $92.27 | $96.16 | $91.92 | $95.62 | $95.62 | 1,747,210 |
| 2019-06-25 | $92.62 | $93.60 | $90.82 | $91.35 | $91.35 | 1,142,419 |
| 2019-06-24 | $94.99 | $95.29 | $92.40 | $93.67 | $93.67 | 987,814 |
| 2019-06-21 | $93.24 | $94.85 | $92.09 | $94.60 | $94.60 | 973,368 |
| 2019-06-20 | $94.69 | $95.95 | $93.34 | $93.48 | $93.48 | 1,533,982 |
| 2019-06-19 | $92.57 | $93.69 | $91.52 | $93.41 | $93.41 | 1,083,288 |
| 2019-06-18 | $90.33 | $92.68 | $89.35 | $91.59 | $91.59 | 860,646 |
| 2019-06-17 | $90.69 | $90.73 | $87.06 | $89.17 | $89.17 | 573,209 |
| 2019-06-14 | $89.87 | $90.82 | $89.15 | $90.76 | $90.76 | 646,375 |
| 2019-06-13 | $90.14 | $90.53 | $89.43 | $90.19 | $90.19 | 668,201 |
| 2019-06-12 | $90.26 | $90.70 | $88.67 | $89.60 | $89.60 | 723,414 |
| 2019-06-11 | $91.30 | $92.85 | $90.16 | $91.35 | $91.35 | 844,926 |
| 2019-06-10 | $90.30 | $91.64 | $89.30 | $89.44 | $89.44 | 948,843 |
| 2019-06-07 | $88.80 | $90.31 | $88.26 | $89.29 | $89.29 | 888,316 |
| 2019-06-06 | $88.12 | $88.50 | $87.01 | $88.00 | $88.00 | 1,006,139 |
| 2019-06-05 | $91.55 | $91.57 | $86.92 | $88.50 | $88.50 | 1,243,535 |
| 2019-06-04 | $88.09 | $91.11 | $87.51 | $90.89 | $90.89 | 1,811,658 |
| 2019-06-03 | $85.65 | $88.53 | $85.12 | $87.98 | $87.98 | 1,790,886 |
| 2019-05-31 | $83.82 | $86.32 | $83.37 | $85.65 | $85.65 | 1,147,530 |
| 2019-05-30 | $83.59 | $85.24 | $83.56 | $84.11 | $84.11 | 962,216 |
| 2019-05-29 | $82.26 | $83.98 | $81.90 | $83.19 | $83.19 | 943,266 |
| 2019-05-28 | $82.27 | $85.42 | $82.22 | $82.77 | $82.77 | 2,240,915 |
| 2019-05-24 | $81.75 | $81.99 | $81.03 | $81.54 | $81.54 | 1,003,973 |
| 2019-05-23 | $81.09 | $82.00 | $80.18 | $81.17 | $81.17 | 1,210,935 |
| 2019-05-22 | $84.14 | $85.53 | $82.01 | $82.84 | $82.84 | 1,056,143 |
| 2019-05-21 | $83.50 | $85.50 | $82.75 | $84.52 | $84.52 | 1,211,790 |
| 2019-05-20 | $83.62 | $83.94 | $81.66 | $83.12 | $83.12 | 1,600,298 |
| 2019-05-17 | $84.60 | $85.33 | $83.21 | $84.66 | $84.66 | 1,013,513 |
| 2019-05-16 | $86.01 | $87.27 | $85.73 | $85.87 | $85.87 | 1,354,934 |
| 2019-05-15 | $84.10 | $87.37 | $83.66 | $85.60 | $85.60 | 1,625,214 |
| 2019-05-14 | $82.75 | $85.09 | $82.14 | $84.03 | $84.03 | 1,388,059 |
| 2019-05-13 | $85.54 | $85.65 | $81.31 | $81.93 | $81.93 | 2,020,778 |
| 2019-05-10 | $88.54 | $89.96 | $86.29 | $88.01 | $88.01 | 1,190,360 |
| 2019-05-09 | $88.82 | $88.82 | $85.42 | $88.15 | $88.15 | 2,018,469 |
| 2019-05-08 | $88.35 | $90.86 | $87.31 | $90.85 | $90.85 | 1,418,030 |
| 2019-05-07 | $91.00 | $91.37 | $86.76 | $88.46 | $88.46 | 2,064,693 |
| 2019-05-06 | $91.98 | $92.90 | $90.39 | $92.00 | $92.00 | 1,532,186 |
| 2019-05-03 | $96.00 | $97.22 | $95.02 | $95.31 | $95.31 | 1,407,277 |
| 2019-05-02 | $93.97 | $97.99 | $93.97 | $95.74 | $95.74 | 1,493,554 |
| 2019-05-01 | $96.11 | $96.66 | $93.71 | $93.85 | $93.85 | 1,152,664 |
| 2019-04-30 | $94.27 | $96.30 | $94.11 | $95.46 | $95.46 | 1,245,373 |
| 2019-04-29 | $94.54 | $95.35 | $94.19 | $94.26 | $94.26 | 1,070,158 |
| 2019-04-26 | $92.91 | $95.94 | $92.91 | $94.54 | $94.54 | 2,108,644 |
| 2019-04-25 | $89.87 | $92.54 | $89.11 | $92.25 | $92.25 | 986,376 |
| 2019-04-24 | $93.88 | $95.00 | $90.06 | $90.34 | $90.34 | 1,488,526 |
| 2019-04-23 | $86.75 | $93.72 | $86.75 | $92.97 | $92.97 | 2,168,166 |
| 2019-04-22 | $90.13 | $91.97 | $90.13 | $90.42 | $90.42 | 1,374,656 |
| 2019-04-18 | $88.68 | $90.04 | $86.87 | $89.99 | $89.99 | 1,273,445 |
| 2019-04-17 | $90.47 | $90.55 | $88.68 | $89.73 | $89.73 | 3,188,797 |
| 2019-04-16 | $91.60 | $92.37 | $89.91 | $89.99 | $89.99 | 1,323,420 |
| 2019-04-15 | $91.00 | $91.98 | $88.38 | $89.43 | $89.43 | 2,201,998 |
| 2019-04-12 | $91.27 | $93.28 | $90.10 | $90.87 | $90.87 | 904,502 |
| 2019-04-11 | $90.67 | $90.68 | $89.12 | $90.59 | $90.59 | 628,448 |
| 2019-04-10 | $90.76 | $90.98 | $89.84 | $90.67 | $90.67 | 977,928 |
| 2019-04-09 | $89.00 | $92.19 | $89.00 | $90.99 | $90.99 | 1,356,827 |
| 2019-04-08 | $88.94 | $89.85 | $88.29 | $89.25 | $89.25 | 1,444,795 |
| 2019-04-05 | $89.00 | $90.18 | $88.53 | $88.94 | $88.94 | 1,089,583 |
| 2019-04-04 | $88.83 | $89.33 | $87.58 | $88.79 | $88.79 | 1,443,972 |
| 2019-04-03 | $89.42 | $90.09 | $88.32 | $88.43 | $88.43 | 1,106,589 |
| 2019-04-02 | $89.17 | $89.60 | $87.42 | $88.42 | $88.42 | 1,211,435 |
| 2019-04-01 | $90.78 | $91.65 | $88.01 | $89.04 | $89.04 | 2,400,557 |
| 2019-03-29 | $87.40 | $90.86 | $87.36 | $90.09 | $90.09 | 2,150,729 |
| 2019-03-28 | $84.60 | $87.81 | $84.60 | $86.27 | $86.27 | 1,675,721 |
| 2019-03-27 | $84.59 | $85.68 | $82.72 | $84.82 | $84.82 | 1,337,696 |
| 2019-03-26 | $82.78 | $86.79 | $82.78 | $84.09 | $84.09 | 1,666,579 |
| 2019-03-25 | $80.31 | $83.73 | $80.13 | $82.78 | $82.78 | 1,910,194 |
| 2019-03-22 | $80.67 | $81.54 | $78.68 | $79.51 | $79.51 | 823,220 |
| 2019-03-21 | $80.55 | $81.50 | $79.84 | $81.37 | $81.37 | 605,567 |
| 2019-03-20 | $80.26 | $81.80 | $80.07 | $81.33 | $81.33 | 608,655 |
| 2019-03-19 | $78.90 | $81.25 | $78.40 | $80.60 | $80.60 | 1,109,532 |
| 2019-03-18 | $77.57 | $79.18 | $77.29 | $79.09 | $79.09 | 869,567 |
| 2019-03-15 | $76.71 | $79.17 | $76.66 | $77.09 | $77.09 | 1,417,161 |
| 2019-03-14 | $75.93 | $77.18 | $75.19 | $76.07 | $76.07 | 1,669,800 |
| 2019-03-13 | $79.07 | $79.80 | $77.16 | $77.25 | $77.25 | 1,691,794 |
| 2019-03-12 | $81.00 | $81.85 | $77.25 | $78.55 | $78.55 | 1,928,875 |
| 2019-03-11 | $79.66 | $81.68 | $79.46 | $81.43 | $81.43 | 764,783 |
| 2019-03-08 | $76.24 | $79.23 | $74.50 | $79.02 | $79.02 | 1,430,188 |
| 2019-03-07 | $81.37 | $81.67 | $78.19 | $79.45 | $79.45 | 1,413,803 |
| 2019-03-06 | $83.00 | $83.91 | $81.64 | $82.20 | $82.20 | 1,059,871 |
| 2019-03-05 | $82.58 | $83.74 | $81.69 | $83.00 | $83.00 | 875,625 |
| 2019-03-04 | $83.11 | $83.81 | $81.33 | $82.83 | $82.83 | 1,030,140 |
| 2019-03-01 | $82.33 | $83.80 | $81.69 | $82.77 | $82.77 | 725,605 |
| 2019-02-28 | $81.89 | $83.21 | $81.70 | $82.06 | $82.06 | 1,114,594 |
| 2019-02-27 | $82.86 | $84.02 | $81.63 | $81.63 | $81.63 | 2,048,964 |
| 2019-02-26 | $81.88 | $84.14 | $81.05 | $83.71 | $83.71 | 1,323,300 |
| 2019-02-25 | $82.96 | $84.94 | $81.70 | $82.38 | $82.38 | 1,554,011 |
| 2019-02-22 | $78.92 | $80.63 | $78.03 | $80.61 | $80.61 | 1,495,684 |
| 2019-02-21 | $78.80 | $78.80 | $73.63 | $78.38 | $78.38 | 1,957,739 |
| 2019-02-20 | $77.38 | $80.63 | $77.03 | $79.28 | $79.28 | 1,994,572 |
| 2019-02-19 | $77.13 | $77.59 | $75.74 | $76.82 | $76.82 | 855,664 |
| 2019-02-15 | $76.92 | $77.65 | $75.27 | $77.53 | $77.53 | 1,238,425 |
| 2019-02-14 | $78.07 | $78.07 | $75.74 | $77.07 | $77.07 | 1,076,065 |
| 2019-02-13 | $77.86 | $79.09 | $77.23 | $78.74 | $78.74 | 1,378,915 |
| 2019-02-12 | $79.68 | $80.44 | $76.66 | $77.44 | $77.44 | 1,956,480 |
| 2019-02-11 | $76.75 | $79.69 | $76.66 | $79.01 | $79.01 | 1,397,005 |
| 2019-02-08 | $76.23 | $78.00 | $75.81 | $77.60 | $77.60 | 1,307,986 |
| 2019-02-07 | $77.57 | $77.94 | $76.18 | $76.82 | $76.82 | 766,180 |
| 2019-02-06 | $78.40 | $79.02 | $77.96 | $78.63 | $78.63 | 1,113,184 |
| 2019-02-05 | $76.95 | $79.01 | $76.95 | $78.66 | $78.66 | 1,060,599 |
| 2019-02-04 | $75.48 | $77.07 | $74.50 | $76.79 | $76.79 | 1,024,995 |
| 2019-02-01 | $76.49 | $77.00 | $75.20 | $75.70 | $75.70 | 1,359,856 |
| 2019-01-31 | $76.36 | $79.64 | $76.36 | $77.04 | $77.04 | 2,083,383 |
| 2019-01-30 | $75.74 | $77.76 | $74.69 | $75.58 | $75.58 | 1,640,156 |
| 2019-01-29 | $74.95 | $76.00 | $72.73 | $75.09 | $75.09 | 2,525,459 |
| 2019-01-28 | $76.00 | $76.35 | $73.31 | $75.78 | $75.78 | 1,412,182 |
| 2019-01-25 | $75.35 | $78.99 | $75.33 | $77.49 | $77.49 | 2,890,617 |
| 2019-01-24 | $72.81 | $75.46 | $72.25 | $73.98 | $73.98 | 1,773,050 |
| 2019-01-23 | $72.00 | $74.88 | $71.67 | $72.81 | $72.81 | 3,550,384 |
| 2019-01-22 | $70.70 | $77.85 | $69.11 | $71.03 | $71.03 | 5,426,000 |
| 2019-01-18 | $64.50 | $67.79 | $63.51 | $65.90 | $65.90 | 2,124,811 |
| 2019-01-17 | $63.31 | $64.98 | $63.31 | $64.17 | $64.17 | 1,168,224 |
| 2019-01-16 | $63.00 | $64.79 | $62.72 | $63.83 | $63.83 | 1,897,376 |
| 2019-01-15 | $60.83 | $63.70 | $60.66 | $62.92 | $62.92 | 1,853,964 |
| 2019-01-14 | $59.79 | $60.83 | $58.76 | $60.28 | $60.28 | 838,218 |
| 2019-01-11 | $60.84 | $61.42 | $59.07 | $60.69 | $60.69 | 1,588,989 |
| 2019-01-10 | $62.48 | $64.03 | $61.13 | $61.99 | $61.99 | 2,195,046 |
| 2019-01-09 | $59.84 | $63.98 | $59.83 | $62.98 | $62.98 | 2,237,894 |
| 2019-01-08 | $59.21 | $59.50 | $57.60 | $58.74 | $58.74 | 1,405,598 |
| 2019-01-07 | $56.65 | $58.93 | $56.26 | $58.62 | $58.62 | 2,141,843 |
| 2019-01-04 | $54.83 | $57.08 | $54.70 | $56.57 | $56.57 | 1,009,908 |
| 2019-01-03 | $54.62 | $54.73 | $53.62 | $53.95 | $53.95 | 1,505,280 |
| 2019-01-02 | $53.86 | $55.65 | $53.75 | $55.31 | $55.31 | 1,073,520 |
| 2018-12-31 | $55.02 | $55.92 | $54.23 | $54.81 | $54.81 | 1,016,689 |
| 2018-12-28 | $54.25 | $55.44 | $53.97 | $54.86 | $54.86 | 817,171 |
| 2018-12-27 | $52.64 | $54.38 | $52.63 | $54.26 | $54.26 | 896,774 |
| 2018-12-26 | $50.98 | $53.60 | $50.98 | $53.47 | $53.47 | 701,254 |
| 2018-12-24 | $51.26 | $51.50 | $50.30 | $50.49 | $50.49 | 1,137,689 |
| 2018-12-21 | $53.07 | $53.72 | $51.15 | $51.45 | $51.45 | 1,716,146 |
| 2018-12-20 | $53.13 | $53.56 | $51.79 | $52.83 | $52.83 | 741,561 |
| 2018-12-19 | $56.08 | $56.26 | $53.25 | $53.49 | $53.49 | 1,153,318 |
| 2018-12-18 | $56.18 | $56.75 | $55.12 | $55.14 | $55.14 | 1,567,644 |
| 2018-12-17 | $56.16 | $57.17 | $55.60 | $55.86 | $55.86 | 1,367,273 |
| 2018-12-14 | $55.50 | $57.46 | $54.57 | $56.69 | $56.69 | 1,298,974 |
| 2018-12-13 | $57.41 | $58.05 | $56.00 | $56.35 | $56.35 | 1,811,182 |
| 2018-12-12 | $55.63 | $57.69 | $55.29 | $56.92 | $56.92 | 1,600,684 |
| 2018-12-11 | $56.00 | $56.36 | $53.67 | $54.51 | $54.51 | 3,138,981 |
| 2018-12-10 | $55.45 | $55.74 | $53.36 | $54.97 | $54.97 | 2,424,929 |
| 2018-12-07 | $58.81 | $60.93 | $57.25 | $57.50 | $57.50 | 1,074,822 |
| 2018-12-06 | $57.68 | $60.00 | $57.55 | $59.63 | $59.63 | 2,461,916 |
| 2018-12-04 | $60.49 | $61.25 | $59.32 | $59.95 | $59.95 | 2,462,056 |
| 2018-12-03 | $59.65 | $62.83 | $59.24 | $61.00 | $61.00 | 3,952,136 |
| 2018-11-30 | $56.06 | $58.91 | $55.96 | $57.16 | $57.16 | 2,390,206 |
| 2018-11-29 | $56.11 | $56.56 | $54.41 | $55.96 | $55.96 | 1,589,180 |
| 2018-11-28 | $55.07 | $56.92 | $54.92 | $56.56 | $56.56 | 1,954,385 |
| 2018-11-27 | $53.88 | $54.54 | $53.34 | $54.17 | $54.17 | 2,478,025 |
| 2018-11-26 | $53.74 | $55.40 | $53.54 | $54.21 | $54.21 | 1,246,025 |
| 2018-11-23 | $53.82 | $54.50 | $52.52 | $52.94 | $52.94 | 1,639,650 |
| 2018-11-21 | $53.76 | $55.66 | $53.76 | $54.54 | $54.54 | 2,174,347 |
| 2018-11-20 | $53.02 | $53.84 | $52.06 | $52.88 | $52.88 | 2,210,448 |
| 2018-11-19 | $55.62 | $56.26 | $54.55 | $54.83 | $54.83 | 1,277,373 |
| 2018-11-16 | $58.43 | $58.51 | $55.13 | $55.68 | $55.68 | 1,467,737 |
| 2018-11-15 | $58.07 | $60.07 | $57.31 | $58.82 | $58.82 | 2,399,030 |
| 2018-11-14 | $58.55 | $59.50 | $58.14 | $58.27 | $58.27 | 2,010,968 |
| 2018-11-13 | $58.00 | $59.33 | $57.13 | $58.26 | $58.26 | 1,347,841 |
| 2018-11-12 | $57.46 | $58.37 | $56.27 | $57.21 | $57.21 | 1,495,962 |
| 2018-11-09 | $59.42 | $59.72 | $57.09 | $57.40 | $57.40 | 1,802,720 |
| 2018-11-08 | $59.95 | $61.17 | $59.85 | $60.52 | $60.52 | 1,442,825 |
| 2018-11-07 | $61.04 | $61.72 | $60.70 | $61.17 | $61.17 | 878,251 |
| 2018-11-06 | $61.60 | $61.66 | $59.86 | $60.63 | $60.63 | 998,687 |
| 2018-11-05 | $61.45 | $61.91 | $60.24 | $60.55 | $60.55 | 1,173,174 |
| 2018-11-02 | $63.68 | $64.94 | $61.97 | $62.03 | $62.03 | 3,040,464 |
| 2018-11-01 | $58.00 | $63.28 | $58.00 | $62.48 | $62.48 | 3,307,474 |
| 2018-10-31 | $57.86 | $59.50 | $57.36 | $58.51 | $58.51 | 1,908,832 |
| 2018-10-30 | $55.58 | $57.44 | $54.90 | $56.90 | $56.90 | 1,921,287 |
| 2018-10-29 | $56.50 | $56.94 | $55.17 | $55.75 | $55.75 | 2,398,782 |
| 2018-10-26 | $53.15 | $58.22 | $52.36 | $56.86 | $56.86 | 3,701,146 |
| 2018-10-25 | $51.94 | $55.02 | $51.50 | $54.22 | $54.22 | 5,084,791 |
| 2018-10-24 | $53.28 | $53.41 | $51.21 | $51.26 | $51.26 | 3,951,159 |
| 2018-10-23 | $53.26 | $55.73 | $51.77 | $52.75 | $52.75 | 9,701,075 |
| 2018-10-22 | $64.82 | $65.55 | $62.57 | $62.84 | $62.84 | 3,790,070 |
| 2018-10-19 | $62.47 | $63.60 | $60.88 | $61.07 | $61.07 | 1,498,734 |
| 2018-10-18 | $63.01 | $63.78 | $60.25 | $61.46 | $61.46 | 2,004,801 |
| 2018-10-17 | $64.47 | $64.47 | $62.72 | $63.21 | $63.21 | 1,490,556 |
| 2018-10-16 | $62.41 | $64.49 | $61.70 | $64.42 | $64.42 | 1,084,342 |
| 2018-10-15 | $60.91 | $62.11 | $60.11 | $61.60 | $61.60 | 1,157,911 |
| 2018-10-12 | $60.34 | $62.41 | $60.34 | $61.54 | $61.54 | 1,676,101 |
| 2018-10-11 | $59.00 | $60.12 | $58.17 | $58.57 | $58.57 | 1,414,270 |
| 2018-10-10 | $62.39 | $62.79 | $58.96 | $59.04 | $59.04 | 1,876,228 |
| 2018-10-09 | $60.83 | $63.30 | $60.46 | $63.04 | $63.04 | 2,233,903 |
| 2018-10-08 | $60.41 | $61.47 | $59.70 | $60.75 | $60.75 | 1,407,892 |
| 2018-10-05 | $62.59 | $64.57 | $61.05 | $61.46 | $61.46 | 2,812,177 |
| 2018-10-04 | $63.58 | $63.58 | $61.32 | $62.15 | $62.15 | 2,624,379 |
| 2018-10-03 | $65.93 | $65.94 | $63.67 | $63.75 | $63.75 | 3,062,243 |
| 2018-10-02 | $68.18 | $69.47 | $64.36 | $65.46 | $65.46 | 4,262,067 |
| 2018-10-01 | $74.39 | $74.78 | $70.91 | $71.04 | $71.04 | 926,826 |
| 2018-09-28 | $72.66 | $74.21 | $72.66 | $74.01 | $74.01 | 1,160,024 |
| 2018-09-27 | $73.48 | $74.26 | $72.93 | $73.26 | $73.26 | 779,219 |
| 2018-09-26 | $73.98 | $74.65 | $73.19 | $73.56 | $73.56 | 717,135 |
| 2018-09-25 | $73.63 | $74.60 | $72.98 | $73.62 | $73.62 | 388,309 |
| 2018-09-24 | $73.96 | $74.91 | $72.91 | $72.98 | $72.98 | 703,028 |
| 2018-09-21 | $75.88 | $78.57 | $74.68 | $75.69 | $75.69 | 2,621,875 |
| 2018-09-20 | $72.37 | $77.56 | $72.06 | $73.11 | $73.11 | 2,210,564 |
| 2018-09-19 | $68.67 | $71.99 | $68.54 | $71.69 | $71.69 | 3,918,559 |
| 2018-09-18 | $68.54 | $69.45 | $67.23 | $67.58 | $67.58 | 3,075,792 |
| 2018-09-17 | $69.30 | $70.37 | $68.69 | $68.76 | $68.76 | 1,139,240 |
| 2018-09-14 | $70.22 | $71.95 | $69.47 | $69.51 | $69.51 | 2,451,386 |
| 2018-09-13 | $69.10 | $71.85 | $68.68 | $69.02 | $69.02 | 3,220,604 |
| 2018-09-12 | $70.97 | $71.12 | $67.87 | $69.79 | $69.79 | 2,799,904 |
| 2018-09-11 | $68.41 | $71.87 | $67.85 | $71.77 | $71.77 | 1,830,514 |
| 2018-09-10 | $72.41 | $72.41 | $69.57 | $70.05 | $70.05 | 1,985,228 |
| 2018-09-07 | $70.00 | $72.97 | $70.00 | $72.34 | $72.34 | 1,946,742 |
| 2018-09-06 | $72.50 | $73.95 | $70.61 | $70.74 | $70.74 | 2,085,636 |
| 2018-09-05 | $73.85 | $74.62 | $71.60 | $72.20 | $72.20 | 2,279,489 |
| 2018-09-04 | $77.77 | $77.97 | $75.22 | $75.53 | $75.53 | 2,002,881 |
| 2018-08-31 | $78.66 | $79.61 | $78.27 | $78.60 | $78.60 | 1,649,075 |
| 2018-08-30 | $79.94 | $81.16 | $78.78 | $79.33 | $79.33 | 1,195,191 |
| 2018-08-29 | $77.77 | $81.75 | $77.51 | $80.28 | $80.28 | 2,203,360 |
| 2018-08-28 | $77.10 | $78.04 | $76.20 | $76.99 | $76.99 | 2,146,200 |
| 2018-08-27 | $76.18 | $77.00 | $75.13 | $76.84 | $76.84 | 2,687,472 |
| 2018-08-24 | $75.97 | $76.62 | $73.51 | $75.22 | $75.22 | 3,660,139 |
| 2018-08-23 | $80.00 | $80.03 | $75.77 | $75.93 | $75.93 | 4,048,587 |
| 2018-08-22 | $78.14 | $80.31 | $77.50 | $80.26 | $80.26 | 2,713,860 |
| 2018-08-21 | $85.76 | $86.06 | $77.84 | $79.05 | $79.05 | 5,948,032 |
| 2018-08-20 | $84.10 | $86.68 | $84.00 | $86.06 | $86.06 | 1,660,001 |
| 2018-08-17 | $84.22 | $84.74 | $82.21 | $83.37 | $83.37 | 1,094,010 |
| 2018-08-16 | $83.00 | $85.27 | $82.89 | $85.00 | $85.00 | 1,289,982 |
| 2018-08-15 | $82.90 | $83.75 | $81.46 | $82.14 | $82.14 | 1,464,487 |
| 2018-08-14 | $85.18 | $85.49 | $84.11 | $85.09 | $85.09 | 1,147,839 |
| 2018-08-13 | $83.32 | $86.67 | $83.32 | $85.25 | $85.25 | 1,431,118 |
| 2018-08-10 | $86.37 | $87.66 | $85.99 | $86.99 | $86.99 | 1,209,147 |
| 2018-08-09 | $86.32 | $87.78 | $86.32 | $86.80 | $86.80 | 1,199,313 |
| 2018-08-08 | $87.43 | $87.99 | $85.67 | $86.10 | $86.10 | 766,598 |
| 2018-08-07 | $87.71 | $88.73 | $87.05 | $87.16 | $87.16 | 1,476,847 |
| 2018-08-06 | $85.25 | $87.34 | $85.25 | $86.80 | $86.80 | 1,376,815 |
| 2018-08-03 | $84.81 | $86.56 | $84.38 | $85.24 | $85.24 | 1,751,059 |
| 2018-08-02 | $86.00 | $86.19 | $82.10 | $84.28 | $84.28 | 3,359,152 |
| 2018-08-01 | $85.50 | $87.87 | $85.01 | $86.63 | $86.63 | 2,153,828 |
| 2018-07-31 | $89.00 | $89.31 | $85.34 | $86.04 | $86.04 | 2,049,817 |
| 2018-07-30 | $89.24 | $90.11 | $86.90 | $87.95 | $87.95 | 1,605,127 |
| 2018-07-27 | $90.11 | $90.75 | $88.61 | $89.67 | $89.67 | 1,676,528 |
| 2018-07-26 | $88.33 | $90.78 | $87.21 | $89.53 | $89.53 | 1,624,017 |
| 2018-07-25 | $91.07 | $94.18 | $89.89 | $91.10 | $91.10 | 1,697,310 |
| 2018-07-24 | $96.00 | $96.70 | $88.12 | $90.66 | $90.66 | 4,124,009 |
| 2018-07-23 | $93.30 | $93.76 | $91.52 | $91.99 | $91.99 | 2,448,147 |
| 2018-07-20 | $96.30 | $96.94 | $92.41 | $93.30 | $93.30 | 1,729,666 |
| 2018-07-19 | $97.32 | $97.51 | $93.81 | $93.96 | $93.96 | 978,536 |
| 2018-07-18 | $97.26 | $99.47 | $95.09 | $97.09 | $97.09 | 934,987 |
| 2018-07-17 | $95.23 | $96.59 | $94.27 | $96.09 | $96.09 | 1,041,933 |
| 2018-07-16 | $97.16 | $97.61 | $94.22 | $95.38 | $95.38 | 1,091,300 |
| 2018-07-13 | $98.60 | $99.17 | $96.87 | $97.14 | $97.14 | 826,840 |
| 2018-07-12 | $96.54 | $98.77 | $95.98 | $98.13 | $98.13 | 784,732 |
| 2018-07-11 | $93.20 | $97.49 | $93.20 | $95.38 | $95.38 | 966,141 |
| 2018-07-10 | $96.47 | $97.97 | $95.05 | $95.23 | $95.23 | 779,848 |
| 2018-07-09 | $95.27 | $97.17 | $94.93 | $96.32 | $96.32 | 1,006,172 |
| 2018-07-06 | $92.28 | $94.75 | $91.67 | $94.46 | $94.46 | 799,441 |
| 2018-07-05 | $94.70 | $95.45 | $90.90 | $91.71 | $91.71 | 1,409,521 |
| 2018-07-03 | $95.50 | $95.50 | $93.26 | $94.58 | $94.58 | 452,404 |
| 2018-07-02 | $92.52 | $94.42 | $92.33 | $94.42 | $94.42 | 1,000,542 |
| 2018-06-29 | $94.94 | $96.53 | $93.35 | $94.66 | $94.66 | 1,568,505 |
| 2018-06-28 | $92.60 | $93.96 | $90.88 | $93.88 | $93.88 | 1,529,395 |
| 2018-06-27 | $94.55 | $95.69 | $92.35 | $92.65 | $92.65 | 1,604,111 |
| 2018-06-26 | $96.72 | $97.11 | $94.90 | $95.13 | $95.13 | 1,172,528 |
| 2018-06-25 | $99.17 | $99.54 | $94.58 | $95.45 | $95.45 | 2,099,969 |
| 2018-06-22 | $103.60 | $103.90 | $99.25 | $100.92 | $100.92 | 1,561,966 |
| 2018-06-21 | $103.87 | $104.11 | $101.46 | $102.53 | $102.53 | 864,416 |
| 2018-06-20 | $106.64 | $106.72 | $103.49 | $103.88 | $103.88 | 971,369 |
| 2018-06-19 | $102.43 | $105.79 | $102.30 | $105.69 | $105.69 | 1,015,798 |
| 2018-06-18 | $102.37 | $105.18 | $101.01 | $104.97 | $104.97 | 588,645 |
| 2018-06-15 | $104.00 | $104.67 | $102.58 | $103.81 | $103.81 | 2,053,629 |
| 2018-06-14 | $102.31 | $104.32 | $102.00 | $103.99 | $103.99 | 1,485,567 |
| 2018-06-13 | $106.51 | $106.97 | $100.05 | $102.82 | $102.82 | 2,873,204 |
| 2018-06-12 | $105.72 | $108.24 | $105.05 | $106.27 | $106.27 | 1,406,028 |
| 2018-06-11 | $105.12 | $106.17 | $103.69 | $105.40 | $105.40 | 1,251,991 |
| 2018-06-08 | $104.04 | $105.54 | $102.75 | $105.00 | $105.00 | 993,753 |
| 2018-06-07 | $104.68 | $104.96 | $102.76 | $104.33 | $104.33 | 950,999 |
| 2018-06-06 | $103.18 | $105.02 | $102.86 | $104.41 | $104.41 | 1,442,678 |
| 2018-06-05 | $101.35 | $103.78 | $100.74 | $102.53 | $102.53 | 1,166,076 |
| 2018-06-04 | $102.01 | $103.49 | $98.83 | $101.05 | $101.05 | 1,415,842 |
| 2018-06-01 | $99.42 | $102.05 | $98.53 | $101.40 | $101.40 | 1,018,608 |
| 2018-05-31 | $97.86 | $101.20 | $97.86 | $99.47 | $99.47 | 1,937,581 |
| 2018-05-30 | $98.67 | $100.16 | $97.18 | $97.63 | $97.63 | 932,255 |
| 2018-05-29 | $97.66 | $99.76 | $96.70 | $98.27 | $98.27 | 1,812,499 |
| 2018-05-25 | $104.27 | $105.66 | $100.12 | $100.68 | $100.68 | 1,280,077 |
| 2018-05-24 | $100.31 | $105.00 | $100.02 | $104.30 | $104.30 | 2,735,887 |
| 2018-05-23 | $96.60 | $102.13 | $96.49 | $101.33 | $101.33 | 2,171,268 |
| 2018-05-22 | $96.00 | $97.78 | $95.83 | $96.49 | $96.49 | 1,096,891 |
| 2018-05-21 | $95.50 | $98.67 | $95.46 | $95.91 | $95.91 | 1,570,392 |
| 2018-05-18 | $93.83 | $94.68 | $93.44 | $94.04 | $94.04 | 812,936 |
| 2018-05-17 | $92.82 | $94.45 | $92.50 | $93.66 | $93.66 | 1,070,913 |
| 2018-05-16 | $93.16 | $94.35 | $92.67 | $93.20 | $93.20 | 998,654 |
| 2018-05-15 | $93.40 | $93.82 | $92.51 | $93.21 | $93.21 | 606,657 |
| 2018-05-14 | $93.50 | $94.92 | $93.34 | $93.52 | $93.52 | 478,555 |
| 2018-05-11 | $95.00 | $95.38 | $92.32 | $93.25 | $93.25 | 566,914 |
| 2018-05-10 | $92.34 | $95.00 | $92.17 | $94.40 | $94.40 | 1,193,984 |
| 2018-05-09 | $92.37 | $93.90 | $91.86 | $91.99 | $91.99 | 713,428 |
| 2018-05-08 | $92.47 | $92.76 | $90.86 | $92.25 | $92.25 | 698,386 |
| 2018-05-07 | $90.86 | $92.98 | $90.00 | $91.67 | $91.67 | 882,964 |
| 2018-05-04 | $91.50 | $91.68 | $89.43 | $90.78 | $90.78 | 813,848 |
| 2018-05-03 | $91.20 | $92.20 | $88.20 | $91.57 | $91.57 | 906,179 |
| 2018-05-02 | $91.51 | $93.89 | $91.36 | $91.51 | $91.51 | 859,405 |
| 2018-05-01 | $90.23 | $91.63 | $89.01 | $91.36 | $91.36 | 389,428 |
| 2018-04-30 | $90.68 | $92.17 | $89.16 | $89.84 | $89.84 | 894,057 |
| 2018-04-27 | $90.44 | $91.15 | $89.29 | $90.09 | $90.09 | 681,904 |
| 2018-04-26 | $90.20 | $90.61 | $87.88 | $90.29 | $90.29 | 1,815,559 |
| 2018-04-25 | $89.01 | $90.99 | $87.25 | $88.47 | $88.47 | 2,060,933 |
| 2018-04-24 | $94.00 | $96.39 | $88.00 | $90.27 | $90.27 | 5,638,274 |
| 2018-04-23 | $91.28 | $91.35 | $86.40 | $86.82 | $86.82 | 2,958,355 |
| 2018-04-20 | $91.89 | $92.00 | $90.30 | $91.11 | $91.11 | 2,818,661 |
| 2018-04-19 | $94.29 | $94.68 | $91.20 | $91.62 | $91.62 | 1,020,361 |
| 2018-04-18 | $92.77 | $94.04 | $91.50 | $93.65 | $93.65 | 1,074,031 |
| 2018-04-17 | $91.60 | $93.16 | $91.18 | $92.40 | $92.40 | 1,076,532 |
| 2018-04-16 | $92.47 | $92.47 | $90.25 | $91.43 | $91.43 | 979,918 |
| 2018-04-13 | $94.51 | $94.55 | $91.27 | $92.29 | $92.29 | 757,702 |
| 2018-04-12 | $95.76 | $96.28 | $93.64 | $94.12 | $94.12 | 969,513 |
| 2018-04-11 | $94.80 | $96.55 | $93.81 | $95.47 | $95.47 | 1,369,283 |
| 2018-04-10 | $94.35 | $95.80 | $93.33 | $95.39 | $95.39 | 2,285,816 |
| 2018-04-09 | $89.99 | $94.08 | $89.25 | $91.60 | $91.60 | 1,292,496 |
| 2018-04-06 | $87.51 | $89.88 | $87.29 | $88.72 | $88.72 | 1,418,787 |
| 2018-04-05 | $88.45 | $89.53 | $86.92 | $88.97 | $88.97 | 1,216,450 |
| 2018-04-04 | $83.11 | $88.04 | $83.00 | $87.69 | $87.69 | 1,250,693 |
| 2018-04-03 | $86.41 | $87.92 | $85.32 | $86.48 | $86.48 | 987,507 |
| 2018-04-02 | $87.73 | $87.87 | $84.84 | $86.03 | $86.03 | 937,525 |
| 2018-03-29 | $86.81 | $88.77 | $85.50 | $87.65 | $87.65 | 1,039,177 |
| 2018-03-28 | $87.84 | $88.10 | $84.27 | $86.25 | $86.25 | 1,393,911 |
| 2018-03-27 | $93.04 | $93.17 | $86.93 | $87.73 | $87.73 | 1,508,288 |
| 2018-03-26 | $92.00 | $93.66 | $90.10 | $91.78 | $91.78 | 1,311,933 |
| 2018-03-23 | $91.00 | $92.16 | $89.62 | $89.92 | $89.92 | 1,157,731 |
| 2018-03-22 | $93.86 | $93.95 | $88.98 | $91.12 | $91.12 | 1,494,539 |
| 2018-03-21 | $96.50 | $96.58 | $94.40 | $95.82 | $95.82 | 1,038,826 |
| 2018-03-20 | $92.05 | $97.35 | $91.61 | $97.04 | $97.04 | 1,859,830 |
| 2018-03-19 | $90.14 | $92.90 | $89.86 | $92.66 | $92.66 | 1,755,873 |
| 2018-03-16 | $92.54 | $92.86 | $89.19 | $90.50 | $90.50 | 3,671,205 |
| 2018-03-15 | $92.50 | $94.03 | $92.12 | $93.78 | $93.78 | 1,253,596 |
| 2018-03-14 | $92.50 | $92.50 | $90.42 | $91.81 | $91.81 | 867,965 |
| 2018-03-13 | $95.23 | $95.23 | $90.73 | $91.35 | $91.35 | 1,445,504 |
| 2018-03-12 | $93.60 | $95.67 | $92.89 | $94.81 | $94.81 | 1,903,757 |
| 2018-03-09 | $93.00 | $93.74 | $91.13 | $93.50 | $93.50 | 1,292,287 |
| 2018-03-08 | $91.56 | $93.28 | $91.30 | $93.03 | $93.03 | 1,796,868 |
| 2018-03-07 | $87.00 | $91.43 | $86.54 | $91.05 | $91.05 | 1,230,727 |
| 2018-03-06 | $87.30 | $88.10 | $86.50 | $87.45 | $87.45 | 1,959,598 |
| 2018-03-05 | $85.54 | $86.25 | $84.41 | $86.05 | $86.05 | 2,017,175 |
| 2018-03-02 | $86.00 | $86.68 | $84.32 | $85.92 | $85.92 | 3,146,605 |
| 2018-03-01 | $91.93 | $91.93 | $85.92 | $87.35 | $87.35 | 2,610,837 |
| 2018-02-28 | $90.69 | $92.29 | $90.41 | $91.39 | $91.39 | 1,712,538 |
| 2018-02-27 | $91.61 | $91.85 | $88.60 | $90.10 | $90.10 | 3,157,545 |
| 2018-02-26 | $93.29 | $93.30 | $89.30 | $92.02 | $92.02 | 2,750,267 |
| 2018-02-23 | $93.00 | $96.73 | $91.79 | $95.95 | $95.95 | 1,244,941 |
| 2018-02-22 | $93.00 | $93.92 | $91.14 | $92.42 | $92.42 | 1,257,881 |
| 2018-02-21 | $93.92 | $95.99 | $92.68 | $92.78 | $92.78 | 1,130,190 |
| 2018-02-20 | $92.15 | $93.80 | $91.28 | $93.16 | $93.16 | 824,848 |
| 2018-02-16 | $92.01 | $93.70 | $91.15 | $92.94 | $92.94 | 791,986 |
| 2018-02-15 | $89.96 | $93.00 | $89.63 | $92.68 | $92.68 | 1,452,803 |
| 2018-02-14 | $85.69 | $89.10 | $85.36 | $88.79 | $88.79 | 1,725,089 |
| 2018-02-13 | $86.71 | $88.01 | $84.46 | $85.68 | $85.68 | 1,828,912 |
| 2018-02-12 | $86.00 | $89.56 | $85.65 | $86.71 | $86.71 | 1,348,035 |
| 2018-02-09 | $83.81 | $85.60 | $82.55 | $85.00 | $85.00 | 2,225,246 |
| 2018-02-08 | $86.76 | $87.74 | $82.75 | $82.77 | $82.77 | 2,991,077 |
| 2018-02-07 | $85.95 | $88.40 | $85.25 | $86.71 | $86.71 | 2,131,337 |
| 2018-02-06 | $85.10 | $88.55 | $84.19 | $87.60 | $87.60 | 3,362,887 |
| 2018-02-05 | $89.02 | $91.87 | $87.34 | $88.08 | $88.08 | 1,466,236 |
| 2018-02-02 | $91.12 | $91.79 | $89.17 | $89.58 | $89.58 | 1,616,588 |
| 2018-02-01 | $91.00 | $93.55 | $89.89 | $91.60 | $91.60 | 1,604,429 |
| 2018-01-31 | $92.69 | $92.88 | $91.00 | $92.09 | $92.09 | 1,331,255 |
| 2018-01-30 | $93.41 | $93.41 | $89.74 | $91.07 | $91.07 | 2,247,482 |
| 2018-01-29 | $93.30 | $95.22 | $92.10 | $94.40 | $94.40 | 1,893,036 |
| 2018-01-26 | $93.20 | $95.92 | $93.20 | $94.41 | $94.41 | 2,914,301 |
| 2018-01-25 | $91.67 | $95.02 | $91.26 | $92.00 | $92.00 | 3,661,248 |
| 2018-01-24 | $90.01 | $91.49 | $87.75 | $90.02 | $90.02 | 5,642,958 |
| 2018-01-23 | $95.92 | $96.11 | $88.16 | $90.10 | $90.10 | 8,086,447 |
| 2018-01-22 | $101.31 | $101.32 | $96.65 | $98.94 | $98.94 | 2,694,041 |
| 2018-01-19 | $103.19 | $103.22 | $99.67 | $101.69 | $101.69 | 883,611 |
| 2018-01-18 | $103.00 | $104.58 | $101.01 | $102.35 | $102.35 | 1,039,753 |
| 2018-01-17 | $100.75 | $102.97 | $99.26 | $102.25 | $102.25 | 1,473,119 |
| 2018-01-16 | $105.60 | $108.40 | $99.82 | $100.52 | $100.52 | 2,762,680 |
| 2018-01-12 | $102.50 | $105.50 | $102.48 | $104.92 | $104.92 | 2,504,596 |
| 2018-01-11 | $103.30 | $103.93 | $101.05 | $101.92 | $101.92 | 1,227,260 |
| 2018-01-10 | $102.24 | $103.74 | $100.63 | $103.23 | $103.23 | 652,283 |
| 2018-01-09 | $102.35 | $103.72 | $100.39 | $103.51 | $103.51 | 1,234,520 |
| 2018-01-08 | $101.00 | $102.62 | $99.36 | $101.49 | $101.49 | 1,550,451 |
| 2018-01-05 | $100.85 | $101.91 | $97.81 | $100.86 | $100.86 | 2,156,299 |
| 2018-01-04 | $103.50 | $104.88 | $98.93 | $99.39 | $99.39 | 2,106,953 |
| 2018-01-03 | $98.25 | $102.50 | $98.23 | $101.57 | $101.57 | 1,943,948 |
| 2018-01-02 | $95.74 | $98.54 | $95.65 | $97.79 | $97.79 | 1,378,761 |
| 2017-12-29 | $92.83 | $95.47 | $92.19 | $94.00 | $94.00 | 800,717 |
| 2017-12-28 | $93.75 | $94.49 | $92.31 | $92.65 | $92.65 | 541,245 |
| 2017-12-27 | $92.95 | $93.02 | $90.92 | $92.83 | $92.83 | 619,723 |
| 2017-12-26 | $91.75 | $92.72 | $90.38 | $92.46 | $92.46 | 517,786 |
| 2017-12-22 | $92.09 | $92.73 | $91.37 | $91.75 | $91.75 | 615,867 |
| 2017-12-21 | $92.15 | $92.95 | $91.32 | $92.19 | $92.19 | 540,481 |
| 2017-12-20 | $91.95 | $92.42 | $90.18 | $91.81 | $91.81 | 621,764 |
| 2017-12-19 | $91.98 | $93.25 | $90.47 | $90.89 | $90.89 | 881,356 |
| 2017-12-18 | $90.14 | $92.86 | $89.41 | $91.88 | $91.88 | 1,797,267 |
| 2017-12-15 | $88.97 | $89.75 | $88.11 | $89.50 | $89.50 | 2,206,456 |
| 2017-12-14 | $88.90 | $89.57 | $87.66 | $89.43 | $89.43 | 829,942 |
| 2017-12-13 | $89.50 | $89.78 | $86.39 | $88.20 | $88.20 | 1,145,613 |
| 2017-12-12 | $89.80 | $90.90 | $88.04 | $89.18 | $89.18 | 577,842 |
| 2017-12-11 | $90.89 | $91.37 | $89.51 | $90.24 | $90.24 | 1,661,257 |
| 2017-12-08 | $89.92 | $92.26 | $89.38 | $90.01 | $90.01 | 1,330,569 |
| 2017-12-07 | $88.69 | $90.08 | $87.15 | $88.89 | $88.89 | 1,683,134 |
| 2017-12-06 | $83.24 | $89.09 | $82.84 | $88.88 | $88.88 | 1,414,911 |
| 2017-12-05 | $84.24 | $85.22 | $82.43 | $84.48 | $84.48 | 1,714,107 |
| 2017-12-04 | $85.24 | $86.53 | $82.07 | $84.69 | $84.69 | 1,442,077 |
| 2017-12-01 | $83.81 | $85.26 | $83.47 | $84.28 | $84.28 | 516,708 |
| 2017-11-30 | $85.01 | $85.06 | $81.88 | $84.86 | $84.86 | 1,689,905 |
| 2017-11-29 | $88.12 | $89.48 | $84.41 | $85.00 | $85.00 | 1,771,599 |
| 2017-11-28 | $87.00 | $89.45 | $86.05 | $88.29 | $88.29 | 1,781,481 |
| 2017-11-27 | $87.59 | $88.10 | $86.00 | $86.27 | $86.27 | 1,210,411 |
| 2017-11-24 | $87.02 | $88.93 | $85.96 | $88.57 | $88.57 | 1,075,072 |
| 2017-11-22 | $90.23 | $91.40 | $89.12 | $89.31 | $89.31 | 1,168,895 |
| 2017-11-21 | $89.12 | $90.77 | $89.12 | $90.39 | $90.39 | 1,239,965 |
| 2017-11-20 | $89.55 | $89.65 | $87.38 | $88.23 | $88.23 | 1,464,979 |
| 2017-11-17 | $88.16 | $91.36 | $87.84 | $89.29 | $89.29 | 2,119,665 |
| 2017-11-16 | $85.63 | $89.34 | $85.46 | $88.13 | $88.13 | 1,463,259 |
| 2017-11-15 | $83.22 | $85.74 | $82.03 | $84.98 | $84.98 | 1,324,417 |
| 2017-11-14 | $84.52 | $85.30 | $83.47 | $84.10 | $84.10 | 889,380 |
| 2017-11-13 | $84.94 | $86.10 | $83.97 | $84.58 | $84.58 | 1,112,900 |
| 2017-11-10 | $85.51 | $86.33 | $84.04 | $85.53 | $85.53 | 747,469 |
| 2017-11-09 | $86.24 | $87.00 | $83.77 | $85.42 | $85.42 | 888,934 |
| 2017-11-08 | $88.37 | $90.98 | $86.88 | $87.14 | $87.14 | 1,098,690 |
| 2017-11-07 | $88.23 | $89.50 | $86.68 | $87.51 | $87.51 | 1,635,592 |
| 2017-11-06 | $81.50 | $88.45 | $81.40 | $88.00 | $88.00 | 2,935,788 |
| 2017-11-03 | $82.30 | $83.25 | $81.49 | $81.54 | $81.54 | 1,631,330 |
| 2017-11-02 | $82.51 | $83.16 | $81.65 | $81.67 | $81.67 | 1,529,071 |
| 2017-11-01 | $83.53 | $84.39 | $81.45 | $82.46 | $82.46 | 2,349,285 |
| 2017-10-31 | $82.57 | $84.33 | $82.40 | $83.24 | $83.24 | 2,095,835 |
| 2017-10-30 | $84.97 | $85.79 | $82.71 | $82.75 | $82.75 | 2,052,392 |
| 2017-10-27 | $84.56 | $86.37 | $84.11 | $85.36 | $85.36 | 3,233,936 |
| 2017-10-26 | $85.15 | $85.41 | $81.58 | $82.75 | $82.75 | 7,902,626 |
| 2017-10-25 | $91.27 | $91.76 | $87.26 | $88.97 | $88.97 | 2,952,363 |
| 2017-10-24 | $92.56 | $93.84 | $88.51 | $92.12 | $92.12 | 3,603,509 |
| 2017-10-23 | $92.92 | $94.55 | $91.90 | $93.97 | $93.97 | 2,462,666 |
| 2017-10-20 | $90.88 | $93.42 | $90.88 | $92.75 | $92.75 | 1,151,087 |
| 2017-10-19 | $89.19 | $91.18 | $86.55 | $90.50 | $90.50 | 1,319,789 |
| 2017-10-18 | $91.83 | $93.00 | $90.35 | $91.23 | $91.23 | 1,556,167 |
| 2017-10-17 | $93.55 | $93.56 | $90.79 | $90.93 | $90.93 | 1,262,686 |
| 2017-10-16 | $94.47 | $94.59 | $91.23 | $93.63 | $93.63 | 826,952 |
| 2017-10-13 | $91.00 | $94.49 | $90.88 | $93.80 | $93.80 | 1,231,725 |
| 2017-10-12 | $91.86 | $92.18 | $90.32 | $90.53 | $90.53 | 842,745 |
| 2017-10-11 | $93.44 | $93.44 | $90.17 | $91.34 | $91.34 | 1,671,252 |
| 2017-10-10 | $91.52 | $94.63 | $91.50 | $93.44 | $93.44 | 1,002,658 |
| 2017-10-09 | $91.71 | $93.21 | $90.69 | $91.64 | $91.64 | 956,211 |
| 2017-10-06 | $89.22 | $91.75 | $89.03 | $91.63 | $91.63 | 1,364,607 |
| 2017-10-05 | $91.00 | $91.90 | $88.75 | $89.88 | $89.88 | 591,106 |
| 2017-10-04 | $92.11 | $93.32 | $89.68 | $90.68 | $90.68 | 883,775 |
| 2017-10-03 | $89.21 | $94.17 | $89.21 | $92.72 | $92.72 | 1,805,263 |
| 2017-10-02 | $87.54 | $89.26 | $86.29 | $88.10 | $88.10 | 942,219 |
| 2017-09-29 | $88.35 | $89.78 | $87.66 | $88.26 | $88.26 | 1,279,330 |
| 2017-09-28 | $85.80 | $88.56 | $85.75 | $87.73 | $87.73 | 1,409,620 |
| 2017-09-27 | $83.24 | $86.52 | $82.91 | $86.22 | $86.22 | 1,587,485 |
| 2017-09-26 | $83.00 | $84.99 | $81.89 | $82.29 | $82.29 | 1,908,217 |
| 2017-09-25 | $86.65 | $86.65 | $81.34 | $82.29 | $82.29 | 1,871,841 |
| 2017-09-22 | $86.11 | $87.70 | $84.29 | $85.58 | $85.58 | 1,043,298 |
| 2017-09-21 | $88.19 | $89.41 | $85.08 | $86.41 | $86.41 | 980,743 |
| 2017-09-20 | $86.66 | $88.80 | $85.26 | $87.19 | $87.19 | 1,241,704 |
| 2017-09-19 | $87.57 | $87.63 | $85.20 | $85.93 | $85.93 | 1,271,637 |
| 2017-09-18 | $88.30 | $88.85 | $85.97 | $87.16 | $87.16 | 1,504,600 |
| 2017-09-15 | $88.31 | $88.70 | $85.37 | $87.04 | $87.04 | 4,129,196 |
| 2017-09-14 | $89.20 | $90.74 | $87.65 | $88.19 | $88.19 | 2,249,036 |
| 2017-09-13 | $91.41 | $94.30 | $91.06 | $91.86 | $91.86 | 2,325,109 |
| 2017-09-12 | $90.23 | $91.09 | $89.65 | $91.01 | $91.01 | 858,557 |
| 2017-09-11 | $89.39 | $91.18 | $88.73 | $90.01 | $90.01 | 1,355,326 |
| 2017-09-08 | $90.86 | $91.99 | $87.01 | $87.89 | $87.89 | 1,508,357 |
| 2017-09-07 | $84.17 | $91.28 | $83.95 | $90.66 | $90.66 | 2,778,707 |
| 2017-09-06 | $81.19 | $84.62 | $81.19 | $83.28 | $83.28 | 1,420,738 |
| 2017-09-05 | $83.58 | $86.08 | $80.59 | $80.92 | $80.92 | 1,660,384 |
| 2017-09-01 | $82.11 | $84.73 | $82.02 | $84.12 | $84.12 | 1,361,134 |
| 2017-08-31 | $79.94 | $81.97 | $78.71 | $81.75 | $81.33 | 1,361,459 |
| 2017-08-30 | $78.94 | $80.50 | $78.15 | $79.31 | $78.91 | 825,694 |
| 2017-08-29 | $76.21 | $78.58 | $74.66 | $78.31 | $77.91 | 1,161,319 |
| 2017-08-28 | $78.29 | $79.19 | $75.56 | $76.68 | $76.29 | 2,381,692 |
| 2017-08-25 | $84.76 | $84.98 | $77.53 | $77.79 | $77.39 | 1,601,818 |
| 2017-08-24 | $84.95 | $85.95 | $82.28 | $83.22 | $82.80 | 873,817 |
| 2017-08-23 | $82.98 | $86.88 | $82.10 | $84.46 | $84.03 | 1,113,117 |
| 2017-08-22 | $82.03 | $85.79 | $82.03 | $83.52 | $83.10 | 1,914,061 |
| 2017-08-21 | $80.19 | $82.55 | $79.01 | $82.03 | $81.61 | 1,206,591 |
| 2017-08-18 | $79.37 | $81.40 | $78.82 | $80.05 | $79.64 | 860,767 |
| 2017-08-17 | $80.64 | $81.80 | $79.01 | $79.20 | $78.80 | 894,363 |
| 2017-08-16 | $81.71 | $82.14 | $80.02 | $80.47 | $80.06 | 712,490 |
| 2017-08-15 | $82.45 | $82.54 | $80.77 | $81.06 | $80.65 | 732,657 |
| 2017-08-14 | $79.83 | $82.77 | $79.83 | $82.34 | $81.92 | 1,391,232 |
| 2017-08-11 | $76.97 | $78.28 | $75.39 | $78.23 | $77.83 | 1,133,462 |
| 2017-08-10 | $79.33 | $79.91 | $77.06 | $77.54 | $77.15 | 924,015 |
| 2017-08-09 | $79.61 | $80.46 | $79.16 | $79.82 | $79.41 | 1,176,407 |
| 2017-08-08 | $80.87 | $81.09 | $78.65 | $80.08 | $79.67 | 814,602 |
| 2017-08-07 | $80.08 | $81.63 | $79.58 | $81.10 | $80.69 | 1,531,721 |
| 2017-08-04 | $79.20 | $80.08 | $78.60 | $79.09 | $78.69 | 542,739 |
| 2017-08-03 | $78.14 | $78.83 | $76.90 | $78.65 | $78.25 | 920,858 |
| 2017-08-02 | $78.33 | $79.12 | $75.85 | $77.32 | $76.93 | 2,116,368 |
| 2017-08-01 | $80.30 | $81.07 | $78.00 | $78.11 | $77.71 | 1,488,367 |
| 2017-07-31 | $80.18 | $82.04 | $78.12 | $79.66 | $79.25 | 1,011,224 |
| 2017-07-28 | $79.15 | $80.20 | $78.31 | $79.84 | $79.43 | 941,919 |
| 2017-07-27 | $83.14 | $83.50 | $78.34 | $79.23 | $78.83 | 1,887,316 |
| 2017-07-26 | $80.73 | $83.91 | $80.70 | $82.87 | $82.45 | 1,859,929 |
| 2017-07-25 | $77.75 | $81.74 | $76.23 | $80.70 | $80.29 | 3,751,238 |
| 2017-07-24 | $79.35 | $81.08 | $78.75 | $80.49 | $80.08 | 1,798,235 |
| 2017-07-21 | $80.57 | $80.57 | $78.85 | $79.11 | $78.71 | 1,042,891 |
| 2017-07-20 | $80.55 | $81.75 | $79.12 | $80.61 | $80.20 | 1,425,863 |
| 2017-07-19 | $82.07 | $82.62 | $80.03 | $80.23 | $79.82 | 1,395,906 |
| 2017-07-18 | $80.15 | $82.47 | $79.14 | $82.07 | $81.65 | 1,200,750 |
| 2017-07-17 | $80.10 | $81.80 | $79.28 | $79.80 | $79.39 | 967,345 |
| 2017-07-14 | $78.31 | $81.88 | $78.18 | $79.78 | $79.37 | 1,799,944 |
| 2017-07-13 | $79.80 | $80.00 | $77.13 | $78.19 | $77.79 | 1,487,845 |
| 2017-07-12 | $76.90 | $80.00 | $76.59 | $79.86 | $79.45 | 1,548,578 |
| 2017-07-11 | $75.25 | $76.26 | $73.81 | $76.13 | $75.74 | 949,868 |
| 2017-07-10 | $72.34 | $75.09 | $72.34 | $74.65 | $74.27 | 1,155,794 |
| 2017-07-07 | $71.11 | $72.68 | $70.37 | $72.12 | $71.75 | 848,165 |
| 2017-07-06 | $72.00 | $73.09 | $70.60 | $71.00 | $70.64 | 1,613,637 |
| 2017-07-05 | $71.60 | $72.14 | $70.91 | $72.00 | $71.63 | 602,632 |
| 2017-07-03 | $70.63 | $72.32 | $70.58 | $71.33 | $70.97 | 674,519 |
| 2017-06-30 | $70.50 | $71.55 | $69.97 | $70.49 | $70.13 | 915,433 |
| 2017-06-29 | $71.28 | $72.44 | $69.91 | $70.42 | $70.06 | 1,241,037 |
| 2017-06-28 | $72.25 | $72.27 | $70.31 | $71.29 | $70.93 | 1,050,516 |
| 2017-06-27 | $72.02 | $74.89 | $71.56 | $71.60 | $71.24 | 1,005,425 |
| 2017-06-26 | $73.25 | $75.35 | $72.06 | $72.41 | $72.04 | 876,872 |
| 2017-06-23 | $73.02 | $73.86 | $72.52 | $72.72 | $72.35 | 555,374 |
| 2017-06-22 | $72.58 | $72.87 | $71.50 | $72.65 | $72.28 | 1,287,365 |
| 2017-06-21 | $74.62 | $74.79 | $72.14 | $72.84 | $72.47 | 1,148,108 |
| 2017-06-20 | $75.22 | $76.31 | $73.71 | $74.17 | $73.79 | 1,349,398 |
| 2017-06-19 | $75.57 | $76.63 | $75.01 | $75.47 | $75.09 | 1,144,727 |
| 2017-06-16 | $73.40 | $74.79 | $72.92 | $74.10 | $73.72 | 851,751 |
| 2017-06-15 | $71.73 | $72.93 | $71.14 | $72.80 | $72.43 | 1,179,366 |
| 2017-06-14 | $74.04 | $76.23 | $72.00 | $72.96 | $72.59 | 1,003,442 |
| 2017-06-13 | $75.86 | $77.67 | $73.01 | $73.69 | $73.32 | 2,695,917 |
| 2017-06-12 | $72.46 | $76.12 | $72.00 | $74.08 | $73.70 | 2,666,276 |
| 2017-06-09 | $77.07 | $78.35 | $71.27 | $72.47 | $72.10 | 2,685,177 |
| 2017-06-08 | $82.90 | $83.09 | $74.33 | $75.83 | $75.44 | 2,892,649 |
| 2017-06-07 | $76.62 | $83.21 | $76.59 | $82.66 | $82.24 | 2,777,561 |
| 2017-06-06 | $74.46 | $77.03 | $74.42 | $76.12 | $75.73 | 1,254,099 |
| 2017-06-05 | $73.68 | $74.71 | $73.24 | $74.55 | $74.17 | 965,008 |
| 2017-06-02 | $74.23 | $74.88 | $72.72 | $73.96 | $73.58 | 1,049,962 |
| 2017-06-01 | $72.44 | $74.30 | $71.90 | $74.05 | $73.67 | 1,292,620 |
| 2017-05-31 | $70.00 | $72.47 | $69.96 | $71.67 | $71.31 | 1,495,177 |
| 2017-05-30 | $73.02 | $73.31 | $70.24 | $70.62 | $70.26 | 1,372,928 |
| 2017-05-26 | $72.54 | $73.69 | $72.54 | $73.43 | $73.06 | 920,640 |
| 2017-05-25 | $74.07 | $74.07 | $72.03 | $73.00 | $72.63 | 1,659,454 |
| 2017-05-24 | $73.25 | $73.97 | $72.59 | $73.21 | $72.84 | 1,477,808 |
| 2017-05-23 | $73.49 | $73.61 | $72.12 | $73.21 | $72.84 | 1,999,661 |
| 2017-05-22 | $71.52 | $73.59 | $71.29 | $73.41 | $73.04 | 1,820,204 |
| 2017-05-19 | $68.97 | $71.71 | $68.80 | $71.70 | $71.34 | 1,576,816 |
| 2017-05-18 | $68.30 | $68.39 | $66.26 | $68.04 | $67.69 | 2,166,332 |
| 2017-05-17 | $74.20 | $74.25 | $68.20 | $68.95 | $68.60 | 2,995,727 |
| 2017-05-16 | $72.00 | $76.18 | $71.55 | $75.82 | $75.43 | 2,142,855 |
| 2017-05-15 | $71.66 | $72.09 | $68.32 | $70.91 | $70.55 | 1,251,064 |
| 2017-05-12 | $69.46 | $72.50 | $69.36 | $71.59 | $71.23 | 1,419,646 |
| 2017-05-11 | $67.89 | $69.42 | $67.30 | $69.36 | $69.01 | 1,118,594 |
| 2017-05-10 | $67.28 | $69.25 | $67.05 | $67.98 | $67.63 | 885,114 |
| 2017-05-09 | $67.23 | $68.10 | $66.74 | $66.97 | $66.63 | 858,595 |
| 2017-05-08 | $65.38 | $67.40 | $65.38 | $67.15 | $66.81 | 1,000,067 |
| 2017-05-05 | $64.10 | $65.59 | $63.25 | $65.32 | $64.99 | 864,210 |
| 2017-05-04 | $63.98 | $64.16 | $63.48 | $64.00 | $63.67 | 753,890 |
| 2017-05-03 | $64.67 | $64.67 | $63.87 | $64.03 | $63.70 | 342,244 |
| 2017-05-02 | $64.50 | $65.76 | $64.04 | $64.35 | $64.02 | 1,276,178 |
| 2017-05-01 | $64.76 | $65.02 | $64.07 | $64.40 | $64.07 | 518,120 |
| 2017-04-28 | $65.40 | $65.40 | $64.24 | $64.54 | $64.21 | 974,912 |
| 2017-04-27 | $65.20 | $65.78 | $64.83 | $65.00 | $64.67 | 2,151,224 |
| 2017-04-26 | $67.34 | $67.34 | $64.61 | $65.31 | $64.98 | 1,678,423 |
| 2017-04-25 | $63.11 | $68.52 | $63.00 | $66.91 | $66.57 | 2,408,793 |
| 2017-04-24 | $62.90 | $64.37 | $61.77 | $62.81 | $62.49 | 1,799,261 |
| 2017-04-21 | $62.20 | $63.22 | $61.91 | $62.81 | $62.49 | 980,956 |
| 2017-04-20 | $62.67 | $62.76 | $61.89 | $62.05 | $61.73 | 1,110,520 |
| 2017-04-19 | $60.33 | $63.03 | $60.05 | $62.40 | $62.08 | 1,017,063 |
| 2017-04-18 | $60.20 | $60.74 | $59.83 | $60.33 | $60.02 | 613,769 |
| 2017-04-17 | $59.58 | $60.62 | $59.29 | $60.38 | $60.07 | 558,699 |
| 2017-04-13 | $59.36 | $59.84 | $58.92 | $59.39 | $59.09 | 1,121,728 |
| 2017-04-12 | $59.91 | $60.06 | $59.09 | $59.45 | $59.15 | 918,986 |
| 2017-04-11 | $60.00 | $60.26 | $58.47 | $59.68 | $59.38 | 785,176 |
| 2017-04-10 | $61.28 | $61.28 | $59.75 | $60.09 | $59.78 | 886,540 |
| 2017-04-07 | $61.39 | $61.43 | $60.19 | $61.06 | $60.75 | 552,849 |
| 2017-04-06 | $60.66 | $61.96 | $60.28 | $61.45 | $61.14 | 701,137 |
| 2017-04-05 | $61.13 | $61.81 | $60.55 | $60.73 | $60.42 | 1,024,811 |
| 2017-04-04 | $60.80 | $61.37 | $60.53 | $60.69 | $60.38 | 548,707 |
| 2017-04-03 | $60.51 | $60.98 | $59.78 | $60.91 | $60.60 | 546,725 |
| 2017-03-31 | $59.56 | $60.91 | $59.10 | $60.38 | $60.07 | 1,301,677 |
| 2017-03-30 | $59.58 | $60.17 | $59.11 | $59.53 | $59.23 | 898,084 |
| 2017-03-29 | $58.00 | $59.66 | $57.73 | $59.46 | $59.16 | 829,443 |
| 2017-03-28 | $58.18 | $58.59 | $57.59 | $58.07 | $57.77 | 734,836 |
| 2017-03-27 | $58.85 | $58.89 | $57.30 | $58.47 | $58.17 | 1,242,478 |
| 2017-03-24 | $58.19 | $59.84 | $57.72 | $58.95 | $58.65 | 553,533 |
| 2017-03-23 | $58.68 | $58.77 | $57.84 | $58.10 | $57.80 | 1,006,517 |
| 2017-03-22 | $57.15 | $59.06 | $56.34 | $58.69 | $58.39 | 1,496,996 |
| 2017-03-21 | $57.98 | $58.25 | $56.87 | $57.48 | $57.19 | 2,197,502 |
| 2017-03-20 | $55.50 | $57.50 | $55.50 | $57.24 | $56.95 | 1,719,111 |
| 2017-03-17 | $54.12 | $55.68 | $53.56 | $55.10 | $54.82 | 900,205 |
| 2017-03-16 | $54.02 | $54.50 | $53.65 | $54.20 | $53.92 | 583,488 |
| 2017-03-15 | $52.17 | $55.01 | $52.10 | $53.63 | $53.36 | 1,802,374 |
| 2017-03-14 | $52.13 | $52.85 | $51.88 | $52.06 | $51.80 | 665,611 |
| 2017-03-13 | $51.24 | $52.06 | $50.67 | $51.84 | $51.58 | 437,367 |
| 2017-03-10 | $50.44 | $51.41 | $50.44 | $51.11 | $50.85 | 614,285 |
| 2017-03-09 | $50.52 | $50.83 | $50.00 | $50.25 | $49.99 | 551,094 |
| 2017-03-08 | $50.92 | $51.32 | $50.27 | $50.46 | $50.20 | 678,839 |
| 2017-03-07 | $52.06 | $52.54 | $50.82 | $50.82 | $50.56 | 938,319 |
| 2017-03-06 | $50.00 | $52.06 | $50.00 | $51.69 | $51.43 | 809,644 |
| 2017-03-03 | $51.00 | $51.00 | $49.01 | $49.88 | $49.63 | 885,135 |
| 2017-03-02 | $50.29 | $51.85 | $50.07 | $51.25 | $50.99 | 1,794,774 |
| 2017-03-01 | $48.95 | $50.72 | $48.95 | $50.47 | $50.21 | 605,538 |
| 2017-02-28 | $48.61 | $48.77 | $48.12 | $48.41 | $48.16 | 744,995 |
| 2017-02-27 | $48.70 | $49.00 | $48.06 | $48.83 | $48.58 | 981,291 |
| 2017-02-24 | $48.90 | $49.20 | $47.99 | $49.15 | $48.90 | 391,631 |
| 2017-02-23 | $49.60 | $50.62 | $49.49 | $49.72 | $49.47 | 780,125 |
| 2017-02-22 | $49.29 | $49.86 | $48.70 | $49.62 | $49.37 | 708,076 |
| 2017-02-21 | $49.50 | $49.50 | $48.49 | $49.17 | $48.92 | 914,866 |
| 2017-02-17 | $49.18 | $49.49 | $48.95 | $49.42 | $49.17 | 665,933 |
| 2017-02-16 | $49.76 | $49.79 | $48.95 | $49.49 | $49.24 | 850,361 |
| 2017-02-15 | $49.79 | $49.90 | $49.31 | $49.56 | $49.31 | 610,570 |
| 2017-02-14 | $51.23 | $51.23 | $49.38 | $49.73 | $49.48 | 1,571,719 |
| 2017-02-13 | $50.57 | $52.37 | $50.38 | $51.29 | $51.03 | 1,825,447 |
| 2017-02-10 | $49.00 | $50.83 | $48.80 | $50.80 | $50.54 | 1,198,709 |
| 2017-02-09 | $47.92 | $48.89 | $47.83 | $48.75 | $48.50 | 1,260,294 |
| 2017-02-08 | $48.13 | $48.45 | $47.12 | $47.78 | $47.54 | 1,281,138 |
| 2017-02-07 | $47.46 | $48.22 | $47.30 | $48.02 | $47.78 | 1,377,569 |
| 2017-02-06 | $47.15 | $47.99 | $46.35 | $47.23 | $46.99 | 1,130,836 |
| 2017-02-03 | $48.35 | $48.78 | $47.37 | $47.41 | $47.17 | 828,809 |
| 2017-02-02 | $47.35 | $48.41 | $47.08 | $48.24 | $47.99 | 1,156,251 |
| 2017-02-01 | $47.80 | $47.80 | $46.95 | $47.58 | $47.34 | 1,026,176 |
| 2017-01-31 | $47.45 | $47.64 | $46.81 | $47.55 | $47.31 | 757,213 |
| 2017-01-30 | $48.49 | $48.49 | $46.84 | $47.45 | $47.21 | 754,346 |
| 2017-01-27 | $48.41 | $48.86 | $47.84 | $48.80 | $48.55 | 444,311 |
| 2017-01-26 | $47.94 | $48.44 | $47.25 | $48.25 | $48.00 | 913,017 |
| 2017-01-25 | $47.68 | $48.07 | $46.75 | $47.97 | $47.73 | 1,295,132 |
| 2017-01-24 | $48.41 | $48.66 | $47.21 | $47.74 | $47.50 | 1,468,793 |
| 2017-01-23 | $48.73 | $48.73 | $47.60 | $48.19 | $47.94 | 1,227,096 |
| 2017-01-20 | $48.51 | $49.18 | $48.34 | $48.43 | $48.18 | 1,474,504 |
| 2017-01-19 | $48.44 | $49.66 | $48.00 | $48.03 | $47.79 | 1,774,477 |
| 2017-01-18 | $51.59 | $51.69 | $46.87 | $47.87 | $47.63 | 2,720,746 |
| 2017-01-17 | $49.63 | $50.78 | $47.30 | $50.11 | $49.86 | 2,510,347 |
| 2017-01-13 | $48.00 | $49.00 | $47.96 | $48.74 | $48.49 | 1,322,756 |
| 2017-01-12 | $48.29 | $48.29 | $47.46 | $47.99 | $47.75 | 741,763 |
| 2017-01-11 | $48.29 | $48.54 | $47.24 | $48.24 | $47.99 | 742,684 |
| 2017-01-10 | $48.87 | $49.48 | $48.02 | $48.51 | $48.26 | 1,248,679 |
| 2017-01-09 | $47.74 | $49.05 | $47.59 | $48.87 | $48.62 | 861,369 |
| 2017-01-06 | $47.18 | $47.79 | $46.79 | $47.66 | $47.42 | 794,245 |
| 2017-01-05 | $45.50 | $48.23 | $45.16 | $46.67 | $46.43 | 1,766,905 |
| 2017-01-04 | $43.78 | $45.42 | $43.63 | $45.11 | $44.88 | 1,901,414 |
| 2017-01-03 | $42.75 | $43.42 | $42.31 | $43.34 | $43.12 | 1,137,478 |
| 2016-12-30 | $42.64 | $42.77 | $42.00 | $42.10 | $41.89 | 462,850 |
| 2016-12-29 | $43.07 | $43.07 | $41.81 | $42.53 | $42.31 | 736,374 |
| 2016-12-28 | $43.12 | $43.48 | $42.71 | $42.88 | $42.66 | 570,077 |
| 2016-12-27 | $42.63 | $43.36 | $42.47 | $42.96 | $42.74 | 553,960 |
| 2016-12-23 | $40.88 | $43.36 | $40.01 | $42.50 | $42.28 | 1,341,404 |
| 2016-12-22 | $42.38 | $42.42 | $41.71 | $41.97 | $41.76 | 620,590 |
| 2016-12-21 | $41.50 | $42.35 | $41.28 | $42.24 | $42.03 | 748,712 |
| 2016-12-20 | $41.74 | $41.85 | $40.83 | $41.51 | $41.30 | 1,081,009 |
| 2016-12-19 | $42.79 | $42.97 | $41.65 | $41.67 | $41.46 | 995,088 |
| 2016-12-16 | $43.22 | $43.27 | $42.83 | $42.91 | $42.69 | 995,244 |
| 2016-12-15 | $43.44 | $43.46 | $42.95 | $43.22 | $43.00 | 938,352 |
| 2016-12-14 | $43.90 | $44.13 | $43.27 | $43.73 | $43.51 | 770,746 |
| 2016-12-13 | $43.90 | $44.66 | $43.76 | $44.00 | $43.78 | 949,258 |
| 2016-12-12 | $42.67 | $43.90 | $42.50 | $43.87 | $43.65 | 1,598,766 |
| 2016-12-09 | $43.48 | $43.89 | $43.01 | $43.44 | $43.22 | 1,075,999 |
| 2016-12-08 | $43.26 | $43.78 | $43.04 | $43.67 | $43.45 | 1,358,735 |
| 2016-12-07 | $44.26 | $44.46 | $42.97 | $43.50 | $43.28 | 1,408,760 |
| 2016-12-06 | $43.99 | $45.18 | $43.90 | $44.22 | $44.00 | 1,532,271 |
| 2016-12-05 | $44.19 | $46.03 | $43.68 | $43.90 | $43.68 | 8,221,111 |
| 2016-12-02 | $48.97 | $49.08 | $37.16 | $42.00 | $41.79 | 15,444,256 |
| 2016-12-01 | $50.19 | $50.22 | $48.58 | $48.99 | $48.74 | 756,199 |
| 2016-11-30 | $50.38 | $50.77 | $49.68 | $50.17 | $49.91 | 926,424 |
| 2016-11-29 | $50.63 | $50.70 | $49.82 | $50.19 | $49.93 | 752,557 |
| 2016-11-28 | $51.40 | $51.43 | $50.15 | $50.42 | $50.16 | 1,302,534 |
| 2016-11-25 | $51.22 | $51.80 | $50.89 | $51.56 | $51.30 | 386,421 |
| 2016-11-23 | $51.46 | $51.52 | $50.59 | $51.24 | $50.98 | 704,476 |
| 2016-11-22 | $51.72 | $51.87 | $51.00 | $51.35 | $51.09 | 877,519 |
| 2016-11-21 | $50.48 | $51.55 | $49.88 | $51.35 | $51.09 | 1,707,827 |
| 2016-11-18 | $50.31 | $50.54 | $49.57 | $50.20 | $49.94 | 964,851 |
| 2016-11-17 | $48.74 | $49.87 | $48.64 | $49.54 | $49.29 | 933,344 |
| 2016-11-16 | $46.88 | $49.47 | $46.81 | $48.75 | $48.50 | 1,121,518 |
| 2016-11-15 | $47.66 | $47.96 | $46.96 | $47.19 | $46.95 | 1,431,850 |
| 2016-11-14 | $50.43 | $50.49 | $47.35 | $47.43 | $47.19 | 1,710,928 |
| 2016-11-11 | $51.50 | $51.50 | $49.73 | $50.51 | $50.25 | 1,241,003 |
| 2016-11-10 | $51.69 | $52.25 | $50.22 | $51.57 | $51.31 | 1,011,937 |
| 2016-11-09 | $50.26 | $52.77 | $50.26 | $51.54 | $51.28 | 1,458,120 |
| 2016-11-08 | $51.38 | $52.95 | $51.38 | $52.80 | $52.53 | 888,548 |
| 2016-11-07 | $51.41 | $51.97 | $51.35 | $51.40 | $51.14 | 930,955 |
| 2016-11-04 | $49.46 | $50.81 | $49.08 | $50.48 | $50.22 | 1,095,965 |
| 2016-11-03 | $49.76 | $50.01 | $49.24 | $49.30 | $49.05 | 1,098,820 |
| 2016-11-02 | $49.65 | $49.96 | $48.78 | $49.78 | $49.53 | 563,819 |
| 2016-11-01 | $50.43 | $50.50 | $49.51 | $49.78 | $49.53 | 938,760 |
| 2016-10-31 | $51.45 | $51.45 | $49.53 | $50.13 | $49.88 | 1,235,692 |
| 2016-10-28 | $51.94 | $52.06 | $51.38 | $51.61 | $51.35 | 1,428,072 |
| 2016-10-27 | $52.69 | $52.93 | $51.87 | $52.12 | $51.85 | 2,111,910 |
| 2016-10-26 | $53.08 | $53.12 | $52.31 | $52.41 | $52.14 | 1,135,935 |
| 2016-10-25 | $50.80 | $53.38 | $49.76 | $53.06 | $52.79 | 2,048,415 |
| 2016-10-24 | $47.06 | $49.29 | $47.06 | $48.43 | $48.18 | 1,029,785 |
| 2016-10-21 | $46.00 | $46.90 | $45.74 | $46.80 | $46.56 | 866,421 |
| 2016-10-20 | $46.83 | $47.00 | $46.01 | $46.12 | $45.89 | 543,204 |
| 2016-10-19 | $47.20 | $47.77 | $46.69 | $46.87 | $46.63 | 694,841 |
| 2016-10-18 | $47.25 | $48.25 | $47.13 | $47.17 | $46.93 | 777,626 |
| 2016-10-17 | $46.64 | $47.04 | $45.73 | $46.74 | $46.50 | 888,222 |
| 2016-10-14 | $45.99 | $47.54 | $45.99 | $47.05 | $46.81 | 881,267 |
| 2016-10-13 | $46.20 | $46.52 | $45.75 | $45.86 | $45.63 | 905,741 |
| 2016-10-12 | $45.91 | $46.73 | $45.02 | $46.63 | $46.39 | 728,394 |
| 2016-10-11 | $46.70 | $46.72 | $45.39 | $45.90 | $45.67 | 811,504 |
| 2016-10-10 | $45.82 | $46.77 | $45.82 | $46.69 | $46.45 | 624,797 |
| 2016-10-07 | $46.00 | $46.25 | $45.26 | $45.71 | $45.48 | 602,291 |
| 2016-10-06 | $45.66 | $46.21 | $45.64 | $46.03 | $45.80 | 646,178 |
| 2016-10-05 | $45.49 | $46.49 | $45.49 | $46.04 | $45.81 | 921,227 |
| 2016-10-04 | $46.19 | $46.62 | $45.09 | $45.34 | $45.11 | 1,291,793 |
| 2016-10-03 | $46.58 | $47.38 | $46.26 | $46.44 | $46.20 | 415,226 |
| 2016-09-30 | $46.75 | $47.10 | $46.01 | $46.36 | $46.12 | 694,642 |
| 2016-09-29 | $47.02 | $47.44 | $46.17 | $46.90 | $46.66 | 663,843 |
| 2016-09-28 | $47.20 | $47.26 | $45.96 | $46.70 | $46.46 | 679,458 |
| 2016-09-27 | $46.91 | $47.40 | $46.24 | $47.17 | $46.93 | 1,492,715 |
| 2016-09-26 | $46.97 | $47.06 | $45.85 | $46.49 | $46.25 | 839,450 |
| 2016-09-23 | $47.61 | $47.68 | $47.09 | $47.31 | $47.07 | 976,928 |
| 2016-09-22 | $47.01 | $48.37 | $47.01 | $48.05 | $47.81 | 1,017,609 |
| 2016-09-21 | $46.48 | $47.19 | $46.12 | $47.07 | $46.83 | 785,781 |
| 2016-09-20 | $46.56 | $47.04 | $46.35 | $46.36 | $46.12 | 928,196 |
| 2016-09-19 | $47.00 | $47.40 | $46.36 | $46.56 | $46.32 | 896,991 |
| 2016-09-16 | $48.15 | $48.16 | $46.56 | $46.83 | $46.59 | 1,601,919 |
| 2016-09-15 | $45.43 | $48.41 | $45.43 | $48.35 | $48.10 | 1,667,308 |
| 2016-09-14 | $45.31 | $45.51 | $44.66 | $45.26 | $45.03 | 1,403,888 |
| 2016-09-13 | $44.69 | $45.90 | $44.15 | $45.15 | $44.92 | 3,147,323 |
| 2016-09-12 | $43.45 | $44.95 | $43.13 | $44.77 | $44.54 | 2,163,321 |
| 2016-09-09 | $43.86 | $44.51 | $42.86 | $44.19 | $43.97 | 1,696,113 |
| 2016-09-08 | $43.90 | $44.68 | $43.62 | $43.99 | $43.77 | 1,681,654 |
| 2016-09-07 | $43.96 | $45.00 | $43.81 | $44.54 | $44.31 | 2,563,794 |
| 2016-09-06 | $42.68 | $44.54 | $42.68 | $44.05 | $43.83 | 2,213,560 |
| 2016-09-02 | $41.19 | $42.38 | $41.19 | $42.14 | $41.93 | 1,863,989 |
| 2016-09-01 | $39.50 | $40.73 | $39.31 | $40.71 | $40.50 | 1,464,477 |
| 2016-08-31 | $40.44 | $40.79 | $39.41 | $39.48 | $39.28 | 1,264,624 |
| 2016-08-30 | $40.28 | $40.70 | $40.20 | $40.66 | $40.45 | 630,526 |
| 2016-08-29 | $40.38 | $40.90 | $40.10 | $40.28 | $40.08 | 1,126,928 |
| 2016-08-26 | $40.23 | $40.62 | $40.14 | $40.43 | $40.22 | 1,434,948 |
| 2016-08-25 | $39.50 | $40.57 | $39.39 | $40.07 | $39.87 | 1,054,835 |
| 2016-08-24 | $41.43 | $41.43 | $39.38 | $39.59 | $39.39 | 1,478,580 |
| 2016-08-23 | $41.79 | $42.00 | $41.15 | $41.54 | $41.33 | 1,362,107 |
| 2016-08-22 | $42.84 | $43.08 | $41.56 | $41.74 | $41.53 | 1,132,134 |
| 2016-08-19 | $42.10 | $42.98 | $41.93 | $42.81 | $42.59 | 1,644,531 |
| 2016-08-18 | $42.50 | $42.72 | $41.97 | $42.10 | $41.89 | 907,439 |
| 2016-08-17 | $42.82 | $42.84 | $42.16 | $42.34 | $42.12 | 554,241 |
| 2016-08-16 | $42.49 | $42.86 | $41.78 | $42.74 | $42.52 | 816,973 |
| 2016-08-15 | $42.82 | $43.35 | $42.32 | $42.47 | $42.25 | 1,300,860 |
| 2016-08-12 | $42.73 | $42.82 | $42.29 | $42.69 | $42.47 | 755,815 |
| 2016-08-11 | $42.73 | $43.07 | $42.49 | $42.78 | $42.56 | 1,119,825 |
| 2016-08-10 | $42.82 | $43.15 | $42.61 | $42.73 | $42.51 | 766,956 |
| 2016-08-09 | $43.29 | $43.48 | $42.33 | $42.62 | $42.40 | 1,256,980 |
| 2016-08-08 | $43.69 | $43.69 | $43.14 | $43.26 | $43.04 | 1,041,187 |
| 2016-08-05 | $42.38 | $43.68 | $42.20 | $43.41 | $43.19 | 944,376 |
| 2016-08-04 | $42.18 | $42.63 | $42.04 | $42.26 | $42.05 | 716,929 |
| 2016-08-03 | $42.45 | $42.70 | $42.05 | $42.21 | $42.00 | 445,614 |
| 2016-08-02 | $43.04 | $43.41 | $42.24 | $42.37 | $42.15 | 963,173 |
| 2016-08-01 | $44.16 | $44.50 | $43.05 | $43.09 | $42.87 | 1,301,177 |
| 2016-07-29 | $44.81 | $45.07 | $43.73 | $44.06 | $43.84 | 1,280,261 |
| 2016-07-28 | $44.35 | $45.37 | $44.27 | $45.12 | $44.89 | 1,372,778 |
| 2016-07-27 | $44.48 | $44.55 | $44.09 | $44.31 | $44.08 | 918,383 |
| 2016-07-26 | $44.06 | $44.61 | $44.06 | $44.35 | $44.12 | 1,579,992 |
| 2016-07-25 | $44.35 | $44.44 | $43.17 | $44.01 | $43.79 | 996,162 |
| 2016-07-22 | $44.21 | $44.67 | $44.05 | $44.38 | $44.15 | 1,131,040 |
| 2016-07-21 | $44.63 | $44.95 | $44.03 | $44.41 | $44.18 | 1,296,199 |
| 2016-07-20 | $40.07 | $45.15 | $40.01 | $44.57 | $44.34 | 3,792,925 |
| 2016-07-19 | $41.06 | $42.03 | $41.06 | $41.78 | $41.57 | 2,959,108 |
| 2016-07-18 | $41.60 | $41.91 | $41.03 | $41.09 | $40.88 | 1,098,567 |
| 2016-07-15 | $41.30 | $41.93 | $40.55 | $41.49 | $41.28 | 1,181,437 |
| 2016-07-14 | $41.12 | $41.57 | $40.96 | $41.47 | $41.26 | 1,070,903 |
| 2016-07-13 | $41.00 | $41.27 | $40.90 | $41.07 | $40.86 | 1,025,174 |
| 2016-07-12 | $42.27 | $42.60 | $40.90 | $40.93 | $40.72 | 1,122,961 |
| 2016-07-11 | $41.86 | $42.61 | $41.55 | $41.84 | $41.63 | 1,087,390 |
| 2016-07-08 | $41.70 | $42.19 | $41.57 | $41.70 | $41.49 | 585,582 |
| 2016-07-07 | $41.43 | $42.29 | $41.20 | $41.61 | $41.40 | 1,206,553 |
| 2016-07-06 | $42.15 | $42.77 | $41.07 | $41.45 | $41.24 | 834,527 |
| 2016-07-05 | $42.48 | $42.92 | $41.86 | $42.57 | $42.35 | 4,680,955 |
| 2016-07-01 | $42.00 | $42.32 | $41.74 | $42.06 | $41.85 | 2,361,582 |
| 2016-06-30 | $41.93 | $42.04 | $41.65 | $41.88 | $41.67 | 1,814,991 |
| 2016-06-29 | $41.57 | $41.94 | $41.23 | $41.73 | $41.52 | 1,569,456 |
| 2016-06-28 | $41.37 | $41.99 | $40.86 | $40.95 | $40.74 | 2,462,371 |
| 2016-06-27 | $41.00 | $41.19 | $39.98 | $40.94 | $40.73 | 1,275,163 |
| 2016-06-24 | $38.88 | $41.19 | $38.83 | $41.04 | $40.83 | 833,909 |
| 2016-06-23 | $41.24 | $41.28 | $40.27 | $40.79 | $40.58 | 942,666 |
| 2016-06-22 | $40.49 | $41.20 | $40.48 | $41.00 | $40.79 | 1,902,200 |
| 2016-06-21 | $40.39 | $40.54 | $40.04 | $40.54 | $40.33 | 824,613 |
| 2016-06-20 | $40.42 | $40.67 | $39.85 | $40.15 | $39.95 | 686,310 |
| 2016-06-17 | $39.66 | $40.59 | $39.54 | $40.02 | $39.82 | 1,639,243 |
| 2016-06-16 | $39.08 | $39.87 | $38.27 | $39.81 | $39.61 | 1,521,809 |
| 2016-06-15 | $39.00 | $39.67 | $38.55 | $39.42 | $39.22 | 1,133,662 |
| 2016-06-14 | $38.56 | $39.02 | $38.11 | $38.84 | $38.64 | 779,910 |
| 2016-06-13 | $38.66 | $39.30 | $38.41 | $38.46 | $38.26 | 935,562 |
| 2016-06-10 | $38.37 | $39.64 | $38.33 | $38.98 | $38.78 | 1,880,267 |
| 2016-06-09 | $39.18 | $40.22 | $38.59 | $38.86 | $38.66 | 2,545,484 |
| 2016-06-08 | $42.80 | $42.83 | $38.89 | $39.12 | $38.92 | 3,489,890 |
| 2016-06-07 | $42.97 | $43.42 | $42.67 | $42.83 | $42.61 | 988,439 |
| 2016-06-06 | $43.16 | $43.49 | $42.80 | $42.96 | $42.74 | 1,395,804 |
| 2016-06-03 | $43.12 | $43.54 | $42.78 | $43.02 | $42.80 | 1,002,527 |
| 2016-06-02 | $42.02 | $43.26 | $41.93 | $43.07 | $42.85 | 1,290,184 |
| 2016-06-01 | $42.19 | $42.25 | $41.47 | $42.09 | $41.88 | 1,762,876 |
| 2016-05-31 | $43.50 | $43.58 | $41.85 | $42.25 | $42.04 | 13,051,136 |
| 2016-05-27 | $41.70 | $43.02 | $41.68 | $42.53 | $42.31 | 1,179,113 |
| 2016-05-26 | $41.38 | $41.99 | $41.11 | $41.71 | $41.50 | 1,151,831 |
| 2016-05-25 | $42.75 | $42.98 | $40.72 | $41.20 | $40.99 | 1,888,718 |
| 2016-05-24 | $41.91 | $42.99 | $41.54 | $42.87 | $42.65 | 1,225,957 |
| 2016-05-23 | $40.91 | $42.89 | $40.86 | $41.50 | $41.29 | 2,401,385 |
| 2016-05-20 | $40.80 | $41.07 | $40.20 | $41.05 | $40.84 | 1,193,648 |
| 2016-05-19 | $39.46 | $40.65 | $39.02 | $40.58 | $40.37 | 811,403 |
| 2016-05-18 | $39.70 | $39.99 | $39.01 | $39.62 | $39.42 | 1,021,006 |
| 2016-05-17 | $41.41 | $41.59 | $39.62 | $39.71 | $39.51 | 1,640,321 |
| 2016-05-16 | $40.00 | $41.67 | $39.92 | $41.27 | $41.06 | 2,425,030 |
| 2016-05-13 | $39.97 | $40.03 | $39.24 | $39.67 | $39.47 | 926,906 |
| 2016-05-12 | $39.40 | $40.43 | $39.09 | $40.29 | $40.09 | 1,550,214 |
| 2016-05-11 | $40.38 | $40.41 | $39.27 | $39.56 | $39.36 | 605,489 |
| 2016-05-10 | $39.57 | $40.48 | $39.53 | $40.38 | $40.17 | 967,892 |
| 2016-05-09 | $39.80 | $39.91 | $39.14 | $39.38 | $39.18 | 745,997 |
| 2016-05-06 | $39.19 | $39.80 | $38.68 | $39.73 | $39.53 | 578,936 |
| 2016-05-05 | $39.49 | $40.24 | $39.19 | $39.46 | $39.26 | 1,156,403 |
| 2016-05-04 | $38.97 | $39.49 | $38.70 | $39.42 | $39.22 | 1,091,014 |
| 2016-05-03 | $39.04 | $39.42 | $38.78 | $39.15 | $38.95 | 1,393,914 |
| 2016-05-02 | $39.65 | $39.92 | $38.93 | $39.20 | $39.00 | 735,620 |
| 2016-04-29 | $39.07 | $39.60 | $38.59 | $39.16 | $38.96 | 1,083,525 |
| 2016-04-28 | $39.35 | $39.87 | $39.06 | $39.35 | $39.15 | 1,144,039 |
| 2016-04-27 | $40.00 | $40.05 | $39.56 | $39.67 | $39.47 | 2,164,543 |
| 2016-04-26 | $40.00 | $40.05 | $39.46 | $39.95 | $39.75 | 1,547,837 |
| 2016-04-25 | $39.82 | $40.00 | $39.53 | $39.97 | $39.77 | 906,673 |
| 2016-04-22 | $40.35 | $40.67 | $39.16 | $39.76 | $39.56 | 1,024,655 |
| 2016-04-21 | $39.30 | $40.71 | $39.08 | $40.53 | $40.32 | 2,655,427 |
| 2016-04-20 | $39.50 | $39.96 | $38.90 | $39.30 | $39.10 | 2,257,556 |
| 2016-04-19 | $37.35 | $39.93 | $37.26 | $39.54 | $39.34 | 3,669,769 |
| 2016-04-18 | $35.54 | $36.67 | $35.39 | $36.26 | $36.08 | 1,351,900 |
| 2016-04-15 | $35.15 | $35.67 | $35.00 | $35.54 | $35.36 | 1,026,960 |
| 2016-04-14 | $35.58 | $35.83 | $34.92 | $35.29 | $35.11 | 1,164,250 |
| 2016-04-13 | $34.83 | $35.92 | $34.56 | $35.49 | $35.31 | 2,003,981 |
| 2016-04-12 | $36.36 | $36.55 | $34.20 | $34.48 | $34.30 | 1,780,455 |
| 2016-04-11 | $36.31 | $36.57 | $35.86 | $36.26 | $36.08 | 1,210,263 |
| 2016-04-08 | $35.14 | $36.48 | $34.97 | $35.89 | $35.71 | 902,338 |
| 2016-04-07 | $34.61 | $35.54 | $34.51 | $34.95 | $34.77 | 987,444 |
| 2016-04-06 | $33.62 | $35.48 | $33.48 | $34.70 | $34.52 | 1,660,754 |
| 2016-04-05 | $34.58 | $34.58 | $33.47 | $33.55 | $33.38 | 1,318,966 |
| 2016-04-04 | $34.92 | $35.17 | $34.50 | $34.78 | $34.60 | 377,683 |
| 2016-04-01 | $34.46 | $34.99 | $33.84 | $34.81 | $34.63 | 855,801 |
| 2016-03-31 | $35.60 | $35.91 | $34.40 | $34.59 | $34.41 | 1,740,819 |
| 2016-03-30 | $34.96 | $36.26 | $34.59 | $35.89 | $35.71 | 1,893,489 |
| 2016-03-29 | $34.11 | $35.11 | $33.92 | $34.87 | $34.69 | 1,274,405 |
| 2016-03-28 | $34.85 | $34.85 | $33.97 | $34.27 | $34.10 | 534,560 |
| 2016-03-24 | $34.14 | $35.19 | $33.84 | $34.88 | $34.70 | 566,205 |
| 2016-03-23 | $34.35 | $34.83 | $34.15 | $34.23 | $34.06 | 1,059,476 |
| 2016-03-22 | $34.15 | $34.72 | $33.89 | $34.46 | $34.28 | 1,856,008 |
| 2016-03-21 | $35.91 | $36.09 | $34.27 | $34.31 | $34.14 | 1,919,471 |
| 2016-03-18 | $35.41 | $36.75 | $35.39 | $35.90 | $35.72 | 2,148,202 |
| 2016-03-17 | $33.39 | $36.02 | $33.39 | $35.99 | $35.81 | 1,754,031 |
| 2016-03-16 | $33.52 | $33.68 | $33.14 | $33.39 | $33.22 | 924,511 |
| 2016-03-15 | $33.96 | $34.19 | $33.46 | $33.54 | $33.37 | 928,022 |
| 2016-03-14 | $33.00 | $34.10 | $32.85 | $33.96 | $33.79 | 1,500,423 |
| 2016-03-11 | $32.76 | $33.21 | $32.51 | $32.85 | $32.68 | 804,475 |
| 2016-03-10 | $32.15 | $32.67 | $32.10 | $32.51 | $32.34 | 1,316,296 |
| 2016-03-09 | $31.79 | $32.25 | $31.70 | $32.09 | $31.93 | 952,678 |
| 2016-03-08 | $30.36 | $31.85 | $30.01 | $31.65 | $31.49 | 1,083,802 |
| 2016-03-07 | $31.03 | $31.11 | $30.28 | $30.43 | $30.28 | 733,750 |
| 2016-03-04 | $31.85 | $31.87 | $30.82 | $31.07 | $30.91 | 624,182 |
| 2016-03-03 | $31.65 | $31.87 | $31.65 | $31.80 | $31.64 | 654,149 |
| 2016-03-02 | $32.26 | $32.44 | $31.51 | $31.69 | $31.53 | 648,884 |
| 2016-03-01 | $31.39 | $32.42 | $31.17 | $32.32 | $32.16 | 981,063 |
| 2016-02-29 | $31.15 | $31.26 | $30.66 | $31.13 | $30.97 | 1,047,915 |
| 2016-02-26 | $31.92 | $32.30 | $30.97 | $31.26 | $31.10 | 865,637 |
| 2016-02-25 | $31.83 | $31.98 | $31.49 | $31.89 | $31.73 | 726,679 |
| 2016-02-24 | $31.35 | $32.00 | $30.89 | $31.89 | $31.73 | 1,527,681 |
| 2016-02-23 | $31.51 | $31.86 | $31.27 | $31.68 | $31.52 | 900,265 |
| 2016-02-22 | $31.81 | $32.04 | $31.51 | $31.77 | $31.61 | 864,867 |
| 2016-02-19 | $30.86 | $31.66 | $30.61 | $31.54 | $31.38 | 737,174 |
| 2016-02-18 | $31.13 | $31.27 | $30.73 | $30.98 | $30.82 | 1,853,518 |
| 2016-02-17 | $31.35 | $31.51 | $30.63 | $30.84 | $30.68 | 1,089,929 |
| 2016-02-16 | $30.30 | $31.74 | $30.11 | $31.08 | $30.92 | 2,053,589 |
| 2016-02-12 | $29.19 | $29.70 | $28.83 | $29.51 | $29.36 | 1,325,347 |
| 2016-02-11 | $28.87 | $29.19 | $28.62 | $28.85 | $28.70 | 1,253,445 |
| 2016-02-10 | $28.98 | $29.80 | $28.57 | $29.29 | $29.14 | 1,417,388 |
| 2016-02-09 | $29.05 | $29.43 | $28.43 | $28.86 | $28.71 | 1,547,889 |
| 2016-02-08 | $29.92 | $29.95 | $28.76 | $29.19 | $29.04 | 1,179,667 |
| 2016-02-05 | $31.41 | $31.41 | $30.03 | $30.19 | $30.04 | 792,244 |
| 2016-02-04 | $32.75 | $32.91 | $31.16 | $31.46 | $31.30 | 1,667,165 |
| 2016-02-03 | $32.38 | $32.53 | $31.80 | $32.34 | $32.18 | 2,809,240 |
| 2016-02-02 | $31.92 | $32.32 | $31.62 | $32.05 | $31.89 | 1,420,547 |
| 2016-02-01 | $31.40 | $32.32 | $31.39 | $32.01 | $31.85 | 1,727,659 |
| 2016-01-29 | $30.50 | $31.64 | $30.47 | $31.41 | $31.25 | 1,626,260 |
| 2016-01-28 | $30.58 | $30.93 | $30.32 | $30.45 | $30.30 | 1,762,960 |
| 2016-01-27 | $29.82 | $30.40 | $29.65 | $30.24 | $30.09 | 2,456,378 |
| 2016-01-26 | $29.43 | $29.89 | $29.34 | $29.67 | $29.52 | 2,388,401 |
| 2016-01-25 | $29.67 | $29.93 | $29.36 | $29.40 | $29.25 | 1,367,697 |
| 2016-01-22 | $29.18 | $29.61 | $28.97 | $29.59 | $29.44 | 1,401,901 |
| 2016-01-21 | $28.81 | $29.16 | $28.44 | $28.87 | $28.72 | 1,887,656 |
| 2016-01-20 | $28.61 | $29.25 | $28.17 | $28.65 | $28.50 | 1,985,132 |
| 2016-01-19 | $30.00 | $30.71 | $28.66 | $28.89 | $28.74 | 3,083,718 |
| 2016-01-15 | $28.07 | $28.30 | $27.62 | $27.89 | $27.75 | 1,660,725 |
| 2016-01-14 | $28.26 | $28.81 | $28.04 | $28.37 | $28.23 | 1,906,200 |
| 2016-01-13 | $28.65 | $28.77 | $27.77 | $28.11 | $27.97 | 1,281,572 |
| 2016-01-12 | $28.15 | $28.74 | $28.15 | $28.57 | $28.42 | 2,109,953 |
| 2016-01-11 | $27.68 | $28.19 | $27.50 | $27.88 | $27.74 | 2,166,754 |
| 2016-01-08 | $27.72 | $28.28 | $27.55 | $27.96 | $27.82 | 2,644,862 |
| 2016-01-07 | $28.64 | $28.64 | $27.40 | $27.48 | $27.34 | 2,784,024 |
| 2016-01-06 | $28.86 | $29.36 | $28.82 | $28.97 | $28.82 | 2,903,563 |
| 2016-01-05 | $29.75 | $30.06 | $29.24 | $29.27 | $29.12 | 1,906,567 |
| 2016-01-04 | $30.79 | $30.79 | $29.41 | $29.45 | $29.30 | 1,804,866 |
| 2015-12-31 | $31.58 | $31.62 | $31.07 | $31.37 | $31.21 | 456,691 |
| 2015-12-30 | $32.25 | $32.48 | $31.54 | $31.60 | $31.44 | 623,853 |
| 2015-12-29 | $32.84 | $32.88 | $32.10 | $32.24 | $32.08 | 1,016,800 |
| 2015-12-28 | $32.57 | $32.76 | $32.20 | $32.59 | $32.42 | 1,244,159 |
| 2015-12-24 | $32.56 | $32.90 | $32.56 | $32.76 | $32.59 | 243,013 |
| 2015-12-23 | $32.66 | $32.88 | $32.50 | $32.67 | $32.50 | 603,225 |
| 2015-12-22 | $32.94 | $32.94 | $32.09 | $32.45 | $32.28 | 855,011 |
| 2015-12-21 | $33.09 | $33.48 | $32.69 | $32.94 | $32.77 | 1,050,973 |
| 2015-12-18 | $32.53 | $33.08 | $32.47 | $32.95 | $32.78 | 1,484,670 |
| 2015-12-17 | $33.12 | $33.43 | $32.82 | $32.92 | $32.75 | 3,034,798 |
| 2015-12-16 | $33.00 | $33.30 | $32.62 | $32.92 | $32.75 | 1,956,610 |
| 2015-12-15 | $32.32 | $33.56 | $32.11 | $32.90 | $32.73 | 2,563,759 |
| 2015-12-14 | $31.77 | $32.04 | $31.76 | $32.00 | $31.84 | 1,377,752 |
| 2015-12-11 | $31.89 | $32.13 | $31.58 | $31.93 | $31.77 | 1,468,636 |
| 2015-12-10 | $32.09 | $32.38 | $31.65 | $32.15 | $31.99 | 1,419,794 |
| 2015-12-09 | $32.27 | $32.56 | $31.70 | $31.92 | $31.76 | 1,498,541 |
| 2015-12-08 | $31.77 | $32.43 | $31.51 | $32.32 | $32.16 | 1,652,912 |
| 2015-12-07 | $31.28 | $32.03 | $31.24 | $31.60 | $31.44 | 1,930,909 |
| 2015-12-04 | $31.25 | $31.43 | $31.00 | $31.38 | $31.22 | 1,382,062 |
| 2015-12-03 | $31.14 | $31.42 | $30.86 | $31.18 | $31.02 | 1,705,805 |
| 2015-12-02 | $30.72 | $31.31 | $30.62 | $31.17 | $31.01 | 1,445,832 |
| 2015-12-01 | $29.02 | $30.63 | $28.99 | $30.63 | $30.47 | 2,658,926 |
| 2015-11-30 | $29.91 | $29.96 | $28.85 | $29.02 | $28.87 | 10,326,056 |
| 2015-11-27 | $30.16 | $30.20 | $28.62 | $29.66 | $29.51 | 1,059,810 |
| 2015-11-25 | $30.07 | $30.95 | $30.05 | $30.37 | $30.22 | 2,398,180 |
| 2015-11-24 | $29.88 | $30.19 | $29.76 | $30.05 | $29.90 | 1,130,983 |
| 2015-11-23 | $30.18 | $30.43 | $29.88 | $30.16 | $30.01 | 1,425,719 |
| 2015-11-20 | $30.53 | $30.98 | $30.05 | $30.14 | $29.99 | 1,390,344 |
| 2015-11-19 | $28.77 | $30.35 | $28.61 | $30.25 | $30.10 | 1,631,352 |
| 2015-11-18 | $28.38 | $28.79 | $28.15 | $28.71 | $28.56 | 1,644,634 |
| 2015-11-17 | $28.53 | $28.66 | $27.80 | $28.23 | $28.09 | 1,034,518 |
| 2015-11-16 | $28.66 | $29.06 | $28.15 | $28.36 | $28.22 | 1,552,366 |
| 2015-11-13 | $28.93 | $29.56 | $28.66 | $28.88 | $28.73 | 1,121,660 |
| 2015-11-12 | $28.60 | $29.65 | $28.52 | $28.83 | $28.68 | 1,549,124 |
| 2015-11-11 | $28.25 | $28.85 | $27.94 | $28.64 | $28.49 | 901,513 |
| 2015-11-10 | $28.04 | $28.30 | $27.46 | $28.25 | $28.11 | 1,006,533 |
| 2015-11-09 | $28.51 | $28.73 | $28.15 | $28.31 | $28.17 | 1,019,424 |
| 2015-11-06 | $28.05 | $28.81 | $27.81 | $28.76 | $28.61 | 853,220 |
| 2015-11-05 | $28.00 | $28.42 | $27.90 | $28.16 | $28.02 | 574,822 |
| 2015-11-04 | $27.88 | $28.28 | $27.76 | $28.00 | $27.86 | 894,998 |
| 2015-11-03 | $27.69 | $27.98 | $27.56 | $27.86 | $27.72 | 1,170,670 |
| 2015-11-02 | $27.49 | $27.82 | $27.13 | $27.67 | $27.53 | 1,267,896 |
| 2015-10-30 | $27.72 | $27.99 | $27.10 | $27.51 | $27.37 | 1,136,289 |
| 2015-10-29 | $27.00 | $28.69 | $26.77 | $27.73 | $27.59 | 2,567,298 |
| 2015-10-28 | $26.58 | $27.16 | $26.50 | $26.87 | $26.73 | 1,264,740 |
| 2015-10-27 | $26.00 | $26.61 | $25.74 | $26.59 | $26.45 | 913,855 |
| 2015-10-26 | $26.00 | $26.26 | $25.75 | $26.06 | $25.93 | 1,362,367 |
| 2015-10-23 | $25.27 | $26.10 | $24.75 | $25.90 | $25.77 | 1,556,349 |
| 2015-10-22 | $25.22 | $25.42 | $24.75 | $24.98 | $24.85 | 1,236,785 |
| 2015-10-21 | $25.25 | $26.75 | $25.07 | $25.21 | $25.08 | 2,054,390 |
| 2015-10-20 | $23.27 | $24.98 | $23.05 | $24.98 | $24.85 | 1,969,014 |
| 2015-10-19 | $22.45 | $23.41 | $22.27 | $22.99 | $22.87 | 1,234,723 |
| 2015-10-16 | $22.36 | $22.58 | $22.17 | $22.45 | $22.34 | 796,139 |
| 2015-10-15 | $22.46 | $22.47 | $22.08 | $22.42 | $22.31 | 463,987 |
| 2015-10-14 | $21.89 | $22.80 | $21.73 | $22.13 | $22.02 | 639,646 |
| 2015-10-13 | $21.97 | $22.14 | $21.71 | $21.96 | $21.85 | 335,616 |
| 2015-10-12 | $21.45 | $22.32 | $21.37 | $22.10 | $21.99 | 867,321 |
| 2015-10-09 | $21.10 | $21.42 | $21.01 | $21.36 | $21.25 | 1,172,777 |
| 2015-10-08 | $21.47 | $21.47 | $20.95 | $21.08 | $20.97 | 1,179,732 |
| 2015-10-07 | $21.24 | $21.66 | $21.18 | $21.61 | $21.50 | 580,111 |
| 2015-10-06 | $20.90 | $21.36 | $20.90 | $21.04 | $20.93 | 641,163 |
| 2015-10-05 | $21.13 | $21.16 | $20.82 | $21.04 | $20.93 | 643,985 |
| 2015-10-02 | $19.79 | $20.97 | $19.79 | $20.93 | $20.82 | 600,342 |
| 2015-10-01 | $20.29 | $20.68 | $19.73 | $19.97 | $19.87 | 435,135 |
| 2015-09-30 | $19.98 | $20.33 | $19.78 | $20.21 | $20.11 | 769,602 |
| 2015-09-29 | $19.07 | $19.81 | $19.00 | $19.80 | $19.70 | 874,578 |
| 2015-09-28 | $18.58 | $19.28 | $18.58 | $19.03 | $18.93 | 1,175,558 |
| 2015-09-25 | $19.05 | $19.13 | $18.46 | $18.70 | $18.60 | 799,229 |
| 2015-09-24 | $18.40 | $18.92 | $18.22 | $18.84 | $18.74 | 851,502 |
| 2015-09-23 | $18.95 | $19.06 | $18.48 | $18.53 | $18.44 | 464,864 |
| 2015-09-22 | $18.82 | $19.23 | $18.82 | $19.02 | $18.92 | 1,092,445 |
| 2015-09-21 | $18.93 | $19.16 | $18.93 | $19.01 | $18.91 | 727,843 |
| 2015-09-18 | $19.00 | $19.15 | $18.82 | $18.87 | $18.77 | 1,268,470 |
| 2015-09-17 | $19.16 | $19.33 | $19.03 | $19.09 | $18.99 | 274,473 |
| 2015-09-16 | $18.77 | $19.37 | $18.75 | $19.17 | $19.07 | 682,956 |
| 2015-09-15 | $18.71 | $18.94 | $18.51 | $18.67 | $18.58 | 568,591 |
| 2015-09-14 | $19.25 | $19.34 | $18.66 | $18.68 | $18.58 | 302,916 |
| 2015-09-11 | $19.19 | $19.54 | $19.02 | $19.26 | $19.16 | 567,861 |
| 2015-09-10 | $19.62 | $19.70 | $19.16 | $19.26 | $19.16 | 506,372 |
| 2015-09-09 | $20.39 | $20.58 | $19.47 | $19.60 | $19.50 | 765,604 |
| 2015-09-08 | $20.18 | $20.26 | $19.92 | $20.20 | $20.10 | 306,863 |
New Oriental Education & Technology Group Inc (EDU) News Headlines
Recent New Oriental Education & Technology Group Inc (EDU) News
Similar Companies to New Oriental Education & Technology Group Inc (EDU) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |