iShares MSCI Emerging Markets ETF (EEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.92 ($0.32) 0.77%
iShares MSCI Emerging Markets ETF - Daily Information
Click for more stock information on iShares MSCI Emerging Markets ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $42.06 |
| Previous Close | $41.92 |
| High | $42.23 |
| Low | $41.88 |
| Adjusted Open | $42.06 |
| Previous Adjusted Close | $41.92 |
| Adjusted High | $42.23 |
| Adjusted Low | $41.88 |
About iShares MSCI Emerging Markets ETF (EEM)
The Fund seeks to track the investment results of the MSCI Emerging Markets Index (the “Underlying Index”), which is designed to measure equity market performance in the global emerging markets. As of August 31, 2019, the Underlying Index consisted of securities from the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. BFA will waive portfolio management fees in an amount equal to the portfolio management fees of such other iShares funds for any portion of the Fund's assets invested in shares of such other funds.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Emerging Markets ETF (EEM)
Historical Stock Data for iShares MSCI Emerging Markets ETF (EEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $42.06 | $42.23 | $41.88 | $41.92 | $41.92 | 23,132,152 |
| 2025-04-16 | $41.79 | $42.03 | $41.43 | $41.60 | $41.60 | 19,984,742 |
| 2025-04-15 | $42.20 | $42.35 | $42.08 | $42.09 | $42.09 | 18,077,533 |
| 2025-04-14 | $42.03 | $42.38 | $41.86 | $42.13 | $42.13 | 22,549,557 |
| 2025-04-11 | $41.12 | $41.81 | $40.97 | $41.75 | $41.75 | 43,956,504 |
| 2025-04-10 | $40.83 | $40.89 | $39.83 | $40.48 | $40.48 | 44,475,853 |
| 2025-04-09 | $38.74 | $41.33 | $38.46 | $41.19 | $41.19 | 71,100,624 |
| 2025-04-08 | $40.22 | $40.25 | $38.19 | $38.52 | $38.52 | 57,879,101 |
| 2025-04-07 | $38.84 | $40.54 | $38.57 | $39.07 | $39.07 | 87,724,876 |
| 2025-04-04 | $41.35 | $41.48 | $40.14 | $40.58 | $40.58 | 75,852,969 |
| 2025-04-03 | $42.98 | $43.29 | $42.96 | $42.97 | $42.97 | 26,997,523 |
| 2025-04-02 | $43.72 | $44.04 | $43.71 | $43.90 | $43.90 | 18,068,123 |
| 2025-04-01 | $43.65 | $43.96 | $43.51 | $43.84 | $43.84 | 21,530,331 |
| 2025-03-31 | $43.31 | $43.74 | $43.16 | $43.70 | $43.70 | 25,638,315 |
| 2025-03-28 | $44.17 | $44.22 | $43.70 | $43.77 | $43.77 | 27,866,493 |
| 2025-03-27 | $44.42 | $44.76 | $44.42 | $44.60 | $44.60 | 15,749,099 |
| 2025-03-26 | $44.62 | $44.68 | $44.32 | $44.38 | $44.38 | 22,050,037 |
| 2025-03-25 | $44.74 | $44.86 | $44.61 | $44.65 | $44.65 | 29,535,910 |
| 2025-03-24 | $44.75 | $44.90 | $44.66 | $44.78 | $44.78 | 20,478,983 |
| 2025-03-21 | $44.44 | $44.65 | $44.40 | $44.58 | $44.58 | 19,403,829 |
| 2025-03-20 | $44.60 | $44.87 | $44.54 | $44.80 | $44.80 | 25,036,952 |
| 2025-03-19 | $45.29 | $45.38 | $45.00 | $45.22 | $45.22 | 31,657,452 |
| 2025-03-18 | $45.25 | $45.28 | $44.94 | $45.11 | $45.11 | 19,974,226 |
| 2025-03-17 | $44.74 | $45.40 | $44.74 | $45.34 | $45.34 | 37,712,443 |
| 2025-03-14 | $44.31 | $44.59 | $44.26 | $44.58 | $44.58 | 21,282,063 |
| 2025-03-13 | $43.52 | $43.91 | $43.49 | $43.78 | $43.78 | 17,870,354 |
| 2025-03-12 | $43.91 | $44.02 | $43.63 | $43.96 | $43.96 | 17,731,649 |
| 2025-03-11 | $43.73 | $43.95 | $43.42 | $43.72 | $43.72 | 21,184,081 |
| 2025-03-10 | $43.75 | $43.88 | $43.09 | $43.36 | $43.36 | 28,824,088 |
| 2025-03-07 | $44.34 | $44.54 | $44.01 | $44.42 | $44.42 | 23,474,495 |
| 2025-03-06 | $44.45 | $44.64 | $44.16 | $44.20 | $44.20 | 33,544,539 |
| 2025-03-05 | $43.96 | $44.55 | $43.83 | $44.48 | $44.48 | 47,763,449 |
| 2025-03-04 | $42.98 | $43.56 | $42.71 | $43.19 | $43.19 | 30,082,445 |
| 2025-03-03 | $43.46 | $43.60 | $42.68 | $42.83 | $42.83 | 45,587,736 |
| 2025-02-28 | $43.05 | $43.26 | $42.86 | $43.21 | $43.21 | 52,402,337 |
| 2025-02-27 | $44.30 | $44.40 | $43.78 | $43.81 | $43.81 | 30,518,894 |
| 2025-02-26 | $44.75 | $44.99 | $44.57 | $44.68 | $44.68 | 25,170,980 |
| 2025-02-25 | $44.35 | $44.37 | $44.06 | $44.24 | $44.24 | 19,955,547 |
| 2025-02-24 | $44.65 | $44.66 | $44.19 | $44.21 | $44.21 | 38,306,964 |
| 2025-02-21 | $45.26 | $45.42 | $44.74 | $44.90 | $44.90 | 33,974,725 |
| 2025-02-20 | $44.95 | $45.23 | $44.80 | $45.03 | $45.03 | 29,210,497 |
| 2025-02-19 | $44.65 | $44.69 | $44.52 | $44.62 | $44.62 | 20,275,247 |
| 2025-02-18 | $44.76 | $44.79 | $44.59 | $44.69 | $44.69 | 23,037,136 |
| 2025-02-14 | $44.36 | $44.41 | $44.19 | $44.41 | $44.41 | 24,329,380 |
| 2025-02-13 | $43.49 | $44.07 | $43.48 | $44.07 | $44.07 | 22,840,972 |
| 2025-02-12 | $43.49 | $43.95 | $43.38 | $43.79 | $43.79 | 19,985,964 |
| 2025-02-11 | $43.42 | $43.65 | $43.35 | $43.55 | $43.55 | 19,596,768 |
| 2025-02-10 | $43.62 | $43.72 | $43.51 | $43.72 | $43.72 | 19,358,894 |
| 2025-02-07 | $43.62 | $43.72 | $43.16 | $43.20 | $43.20 | 32,804,389 |
| 2025-02-06 | $43.20 | $43.26 | $43.11 | $43.24 | $43.24 | 19,365,681 |
| 2025-02-05 | $43.01 | $43.17 | $42.95 | $43.06 | $43.06 | 21,829,247 |
| 2025-02-04 | $42.94 | $43.31 | $42.88 | $43.17 | $43.17 | 26,992,857 |
| 2025-02-03 | $42.02 | $42.67 | $41.97 | $42.41 | $42.41 | 37,505,721 |
| 2025-01-31 | $43.22 | $43.32 | $42.65 | $42.72 | $42.72 | 29,988,413 |
| 2025-01-30 | $42.82 | $43.34 | $42.80 | $43.21 | $43.21 | 30,450,278 |
| 2025-01-29 | $42.73 | $42.82 | $42.44 | $42.49 | $42.49 | 24,922,391 |
| 2025-01-28 | $42.24 | $42.50 | $41.99 | $42.48 | $42.48 | 22,292,888 |
| 2025-01-27 | $42.20 | $42.32 | $42.08 | $42.17 | $42.17 | 25,964,225 |
| 2025-01-24 | $42.91 | $43.05 | $42.75 | $42.95 | $42.95 | 20,962,770 |
| 2025-01-23 | $42.48 | $42.71 | $42.40 | $42.67 | $42.67 | 15,212,765 |
| 2025-01-22 | $42.60 | $42.68 | $42.45 | $42.57 | $42.57 | 16,894,933 |
| 2025-01-21 | $42.46 | $42.60 | $42.29 | $42.54 | $42.54 | 16,728,152 |
| 2025-01-17 | $41.96 | $42.38 | $41.90 | $42.09 | $42.09 | 30,692,265 |
| 2025-01-16 | $41.94 | $41.95 | $41.75 | $41.76 | $41.76 | 17,711,438 |
| 2025-01-15 | $41.71 | $41.83 | $41.62 | $41.81 | $41.81 | 22,557,031 |
| 2025-01-14 | $41.34 | $41.39 | $41.14 | $41.27 | $41.27 | 23,438,554 |
| 2025-01-13 | $40.63 | $40.83 | $40.61 | $40.81 | $40.81 | 28,154,909 |
| 2025-01-10 | $41.27 | $41.27 | $41.02 | $41.09 | $41.09 | 42,204,315 |
| 2025-01-08 | $41.74 | $41.85 | $41.61 | $41.80 | $41.80 | 20,257,514 |
| 2025-01-07 | $42.46 | $42.47 | $41.96 | $42.00 | $42.00 | 30,912,455 |
| 2025-01-06 | $42.60 | $42.73 | $42.28 | $42.30 | $42.30 | 26,200,904 |
| 2025-01-03 | $42.09 | $42.19 | $41.96 | $42.15 | $42.15 | 17,705,965 |
| 2025-01-02 | $41.87 | $41.99 | $41.68 | $41.76 | $41.76 | 25,287,214 |
| 2024-12-31 | $41.94 | $42.04 | $41.79 | $41.82 | $41.82 | 40,524,003 |
| 2024-12-30 | $42.04 | $42.09 | $41.84 | $41.96 | $41.96 | 25,055,026 |
| 2024-12-27 | $42.23 | $42.33 | $42.11 | $42.30 | $42.30 | 22,672,390 |
| 2024-12-26 | $42.36 | $42.58 | $42.34 | $42.49 | $42.49 | 16,152,229 |
| 2024-12-24 | $42.51 | $42.67 | $42.46 | $42.64 | $42.64 | 7,066,781 |
| 2024-12-23 | $42.28 | $42.55 | $42.21 | $42.51 | $42.51 | 17,955,497 |
| 2024-12-20 | $41.96 | $42.49 | $41.93 | $42.27 | $42.27 | 25,512,206 |
| 2024-12-19 | $42.37 | $42.41 | $42.10 | $42.10 | $42.10 | 31,146,856 |
| 2024-12-18 | $42.90 | $43.01 | $41.88 | $41.96 | $41.96 | 33,249,481 |
| 2024-12-17 | $42.72 | $43.01 | $42.69 | $42.96 | $42.96 | 30,224,025 |
| 2024-12-16 | $43.83 | $43.96 | $43.78 | $43.79 | $43.06 | 32,259,825 |
| 2024-12-13 | $44.10 | $44.11 | $43.88 | $44.03 | $44.03 | 19,173,429 |
| 2024-12-12 | $44.06 | $44.22 | $43.93 | $43.99 | $43.99 | 17,662,981 |
| 2024-12-11 | $44.13 | $44.24 | $43.99 | $44.21 | $44.21 | 20,405,592 |
| 2024-12-10 | $44.28 | $44.32 | $44.00 | $44.03 | $44.03 | 26,979,799 |
| 2024-12-09 | $44.79 | $45.10 | $44.73 | $44.75 | $44.75 | 34,841,459 |
| 2024-12-06 | $44.03 | $44.06 | $43.79 | $43.85 | $43.85 | 13,100,926 |
| 2024-12-05 | $43.85 | $43.97 | $43.83 | $43.92 | $43.92 | 23,736,136 |
| 2024-12-04 | $43.66 | $43.70 | $43.49 | $43.63 | $43.63 | 21,339,136 |
| 2024-12-03 | $43.26 | $43.55 | $43.10 | $43.52 | $43.52 | 49,462,532 |
| 2024-12-02 | $43.36 | $43.49 | $43.21 | $43.43 | $43.43 | 16,508,740 |
| 2024-11-29 | $42.81 | $43.30 | $42.80 | $43.26 | $43.26 | 17,372,213 |
| 2024-11-27 | $43.39 | $43.44 | $43.03 | $43.19 | $43.19 | 17,921,965 |
| 2024-11-26 | $43.31 | $43.32 | $43.08 | $43.13 | $43.13 | 19,119,677 |
| 2024-11-25 | $43.46 | $43.48 | $43.19 | $43.31 | $43.31 | 18,855,120 |
| 2024-11-22 | $43.11 | $43.29 | $43.10 | $43.28 | $43.28 | 14,104,103 |
| 2024-11-21 | $43.22 | $43.31 | $43.07 | $43.27 | $43.27 | 16,086,867 |
| 2024-11-20 | $43.35 | $43.39 | $43.13 | $43.36 | $43.36 | 18,358,021 |
| 2024-11-19 | $43.30 | $43.52 | $43.27 | $43.41 | $43.41 | 16,624,494 |
| 2024-11-18 | $43.16 | $43.46 | $43.16 | $43.44 | $43.44 | 27,785,162 |
| 2024-11-15 | $43.09 | $43.12 | $42.85 | $42.95 | $42.95 | 29,127,824 |
| 2024-11-14 | $43.13 | $43.23 | $42.94 | $42.95 | $42.95 | 34,443,155 |
| 2024-11-13 | $43.52 | $43.53 | $43.12 | $43.19 | $43.19 | 26,586,783 |
| 2024-11-12 | $43.69 | $43.73 | $43.33 | $43.47 | $43.47 | 33,946,696 |
| 2024-11-11 | $44.48 | $44.50 | $44.17 | $44.31 | $44.31 | 21,342,330 |
| 2024-11-08 | $45.01 | $45.09 | $44.46 | $44.65 | $44.65 | 44,833,788 |
| 2024-11-07 | $45.55 | $45.91 | $45.53 | $45.78 | $45.78 | 39,247,611 |
| 2024-11-06 | $44.53 | $44.94 | $44.35 | $44.79 | $44.79 | 37,143,334 |
| 2024-11-05 | $45.23 | $45.41 | $45.19 | $45.35 | $45.35 | 21,398,324 |
| 2024-11-04 | $44.94 | $45.08 | $44.72 | $44.74 | $44.74 | 24,674,236 |
| 2024-11-01 | $44.78 | $44.91 | $44.48 | $44.49 | $44.49 | 17,525,910 |
| 2024-10-31 | $44.60 | $44.60 | $44.19 | $44.45 | $44.45 | 43,988,772 |
| 2024-10-30 | $44.72 | $44.93 | $44.65 | $44.74 | $44.74 | 24,150,150 |
| 2024-10-29 | $45.30 | $45.34 | $45.14 | $45.18 | $45.18 | 15,176,242 |
| 2024-10-28 | $45.22 | $45.42 | $45.16 | $45.32 | $45.32 | 15,169,358 |
| 2024-10-25 | $45.31 | $45.46 | $45.05 | $45.12 | $45.12 | 21,428,467 |
| 2024-10-24 | $45.18 | $45.24 | $44.95 | $45.16 | $45.16 | 16,257,058 |
| 2024-10-23 | $45.34 | $45.47 | $45.06 | $45.23 | $45.23 | 19,822,006 |
| 2024-10-22 | $45.38 | $45.60 | $45.36 | $45.50 | $45.50 | 19,243,454 |
| 2024-10-21 | $45.54 | $45.71 | $45.34 | $45.60 | $45.60 | 19,614,867 |
| 2024-10-18 | $46.17 | $46.18 | $45.87 | $45.92 | $45.92 | 30,391,600 |
| 2024-10-17 | $45.40 | $45.56 | $45.24 | $45.47 | $45.47 | 36,885,773 |
| 2024-10-16 | $45.51 | $45.70 | $45.45 | $45.54 | $45.54 | 25,111,186 |
| 2024-10-15 | $45.75 | $45.78 | $45.08 | $45.19 | $45.19 | 31,227,548 |
| 2024-10-14 | $46.01 | $46.43 | $45.89 | $46.17 | $46.17 | 20,415,388 |
| 2024-10-11 | $45.75 | $46.38 | $45.70 | $46.36 | $46.36 | 28,389,204 |
| 2024-10-10 | $46.02 | $46.13 | $45.64 | $46.03 | $46.03 | 18,052,363 |
| 2024-10-09 | $45.58 | $46.06 | $45.53 | $45.94 | $45.94 | 35,395,829 |
| 2024-10-08 | $46.14 | $46.29 | $45.79 | $46.19 | $46.19 | 47,817,310 |
| 2024-10-07 | $47.30 | $47.44 | $47.02 | $47.36 | $47.36 | 42,198,005 |
| 2024-10-04 | $46.88 | $46.99 | $46.68 | $46.97 | $46.97 | 29,483,871 |
| 2024-10-03 | $46.25 | $46.72 | $46.20 | $46.54 | $46.54 | 31,198,327 |
| 2024-10-02 | $47.10 | $47.15 | $46.73 | $47.10 | $47.10 | 55,790,353 |
| 2024-10-01 | $46.10 | $46.21 | $45.59 | $46.19 | $46.19 | 38,648,946 |
| 2024-09-30 | $46.35 | $46.38 | $45.75 | $45.86 | $45.86 | 61,400,537 |
| 2024-09-27 | $46.67 | $46.95 | $46.53 | $46.61 | $46.61 | 51,540,075 |
| 2024-09-26 | $46.72 | $46.88 | $46.30 | $46.70 | $46.70 | 80,876,305 |
| 2024-09-25 | $45.25 | $45.37 | $45.02 | $45.05 | $45.05 | 41,967,757 |
| 2024-09-24 | $45.16 | $45.64 | $44.99 | $45.53 | $45.53 | 64,472,676 |
| 2024-09-23 | $43.92 | $44.17 | $43.89 | $44.03 | $44.03 | 21,977,012 |
| 2024-09-20 | $43.81 | $43.85 | $43.54 | $43.69 | $43.69 | 33,038,056 |
| 2024-09-19 | $43.62 | $43.88 | $43.37 | $43.78 | $43.78 | 41,025,476 |
| 2024-09-18 | $43.10 | $43.44 | $42.81 | $42.87 | $42.87 | 26,010,481 |
| 2024-09-17 | $43.19 | $43.22 | $42.91 | $43.02 | $43.02 | 20,623,712 |
| 2024-09-16 | $42.99 | $43.01 | $42.78 | $42.97 | $42.97 | 14,733,159 |
| 2024-09-13 | $42.77 | $42.90 | $42.75 | $42.83 | $42.83 | 16,882,294 |
| 2024-09-12 | $42.37 | $42.64 | $42.26 | $42.63 | $42.63 | 19,998,591 |
| 2024-09-11 | $41.90 | $42.30 | $41.56 | $42.28 | $42.28 | 26,253,319 |
| 2024-09-10 | $42.05 | $42.05 | $41.69 | $41.97 | $41.97 | 19,700,411 |
| 2024-09-09 | $42.03 | $42.23 | $41.97 | $42.13 | $42.13 | 19,911,008 |
| 2024-09-06 | $42.54 | $42.59 | $41.75 | $41.78 | $41.78 | 32,437,042 |
| 2024-09-05 | $42.52 | $42.73 | $42.43 | $42.56 | $42.56 | 22,513,874 |
| 2024-09-04 | $42.40 | $42.75 | $42.40 | $42.50 | $42.50 | 23,939,935 |
| 2024-09-03 | $42.96 | $43.01 | $42.46 | $42.51 | $42.51 | 35,293,658 |
| 2024-08-30 | $43.50 | $43.52 | $43.18 | $43.37 | $43.37 | 29,450,428 |
| 2024-08-29 | $43.34 | $43.51 | $43.26 | $43.28 | $43.28 | 15,497,642 |
| 2024-08-28 | $43.42 | $43.45 | $43.10 | $43.26 | $43.26 | 15,442,999 |
| 2024-08-27 | $43.47 | $43.59 | $43.35 | $43.53 | $43.53 | 14,424,724 |
| 2024-08-26 | $43.61 | $43.66 | $43.41 | $43.47 | $43.47 | 18,429,318 |
| 2024-08-23 | $43.55 | $43.93 | $43.44 | $43.84 | $43.84 | 27,848,692 |
| 2024-08-22 | $43.54 | $43.55 | $43.06 | $43.12 | $43.12 | 22,515,044 |
| 2024-08-21 | $43.51 | $43.75 | $43.50 | $43.66 | $43.66 | 14,644,427 |
| 2024-08-20 | $43.70 | $43.71 | $43.38 | $43.49 | $43.49 | 19,230,757 |
| 2024-08-19 | $43.63 | $43.91 | $43.57 | $43.83 | $43.83 | 26,716,609 |
| 2024-08-16 | $43.16 | $43.43 | $43.14 | $43.41 | $43.41 | 31,457,954 |
| 2024-08-15 | $42.65 | $43.00 | $42.57 | $42.91 | $42.91 | 26,914,019 |
| 2024-08-14 | $42.61 | $42.63 | $42.28 | $42.44 | $42.44 | 17,537,053 |
| 2024-08-13 | $42.31 | $42.68 | $42.29 | $42.67 | $42.67 | 21,073,624 |
| 2024-08-12 | $42.16 | $42.37 | $42.09 | $42.20 | $42.20 | 15,042,347 |
| 2024-08-09 | $41.93 | $42.14 | $41.77 | $42.06 | $42.06 | 21,095,783 |
| 2024-08-08 | $41.45 | $41.86 | $41.31 | $41.83 | $41.83 | 30,021,998 |
| 2024-08-07 | $41.56 | $41.59 | $40.88 | $40.90 | $40.90 | 36,654,427 |
| 2024-08-06 | $40.28 | $40.95 | $40.20 | $40.65 | $40.65 | 32,540,176 |
| 2024-08-05 | $39.41 | $40.69 | $39.39 | $40.42 | $40.42 | 60,439,470 |
| 2024-08-02 | $41.53 | $41.67 | $41.37 | $41.60 | $41.60 | 34,956,447 |
| 2024-08-01 | $42.79 | $42.88 | $42.09 | $42.20 | $42.20 | 35,497,087 |
| 2024-07-31 | $42.95 | $43.11 | $42.82 | $42.95 | $42.95 | 38,600,419 |
| 2024-07-30 | $42.25 | $42.26 | $41.89 | $42.03 | $42.03 | 19,193,605 |
| 2024-07-29 | $42.32 | $42.33 | $42.07 | $42.22 | $42.22 | 14,299,188 |
| 2024-07-26 | $42.28 | $42.46 | $42.19 | $42.36 | $42.36 | 21,393,710 |
| 2024-07-25 | $41.92 | $42.25 | $41.78 | $41.93 | $41.93 | 27,940,491 |
| 2024-07-24 | $42.53 | $42.58 | $42.09 | $42.10 | $42.10 | 28,113,747 |
| 2024-07-23 | $42.78 | $42.85 | $42.66 | $42.72 | $42.72 | 22,891,995 |
| 2024-07-22 | $43.02 | $43.14 | $42.91 | $43.10 | $43.10 | 17,057,484 |
| 2024-07-19 | $43.01 | $43.07 | $42.74 | $42.74 | $42.74 | 34,552,715 |
| 2024-07-18 | $43.65 | $43.68 | $43.09 | $43.16 | $43.16 | 42,400,068 |
| 2024-07-17 | $43.75 | $43.82 | $43.54 | $43.57 | $43.57 | 42,630,934 |
| 2024-07-16 | $44.06 | $44.30 | $44.02 | $44.29 | $44.29 | 19,234,310 |
| 2024-07-15 | $44.27 | $44.29 | $43.99 | $44.04 | $44.04 | 24,174,925 |
| 2024-07-12 | $44.47 | $44.64 | $44.46 | $44.51 | $44.51 | 24,799,279 |
| 2024-07-11 | $44.54 | $44.58 | $44.21 | $44.33 | $44.33 | 35,655,429 |
| 2024-07-10 | $43.98 | $44.08 | $43.89 | $44.07 | $44.07 | 15,332,676 |
| 2024-07-09 | $43.73 | $43.88 | $43.67 | $43.82 | $43.82 | 19,369,793 |
| 2024-07-08 | $43.74 | $43.81 | $43.61 | $43.64 | $43.64 | 18,408,397 |
| 2024-07-05 | $43.62 | $43.65 | $43.31 | $43.63 | $43.63 | 21,337,790 |
| 2024-07-03 | $43.10 | $43.47 | $43.10 | $43.45 | $43.45 | 27,233,348 |
| 2024-07-02 | $42.54 | $42.84 | $42.52 | $42.82 | $42.82 | 21,593,181 |
| 2024-07-01 | $42.86 | $42.92 | $42.62 | $42.69 | $42.69 | 18,805,487 |
| 2024-06-28 | $42.78 | $42.81 | $42.51 | $42.59 | $42.59 | 22,614,494 |
| 2024-06-27 | $42.70 | $42.71 | $42.47 | $42.51 | $42.51 | 24,041,473 |
| 2024-06-26 | $42.46 | $42.54 | $42.38 | $42.48 | $42.48 | 18,961,923 |
| 2024-06-25 | $42.60 | $42.60 | $42.46 | $42.57 | $42.57 | 27,026,173 |
| 2024-06-24 | $42.75 | $42.99 | $42.66 | $42.67 | $42.67 | 19,839,980 |
| 2024-06-21 | $42.73 | $42.82 | $42.65 | $42.67 | $42.67 | 20,427,549 |
| 2024-06-20 | $43.08 | $43.08 | $42.66 | $42.82 | $42.82 | 43,438,138 |
| 2024-06-18 | $42.60 | $42.97 | $42.60 | $42.89 | $42.89 | 35,675,471 |
| 2024-06-17 | $42.34 | $42.57 | $42.23 | $42.50 | $42.50 | 21,037,740 |
| 2024-06-14 | $42.09 | $42.26 | $42.02 | $42.23 | $42.23 | 18,813,552 |
| 2024-06-13 | $42.33 | $42.41 | $42.03 | $42.18 | $42.18 | 21,553,642 |
| 2024-06-12 | $42.41 | $42.53 | $42.20 | $42.28 | $42.28 | 34,679,604 |
| 2024-06-11 | $41.80 | $41.86 | $41.61 | $41.86 | $41.86 | 35,762,981 |
| 2024-06-10 | $42.11 | $42.37 | $42.01 | $42.29 | $42.00 | 30,846,504 |
| 2024-06-07 | $42.36 | $42.42 | $42.01 | $42.04 | $41.75 | 37,626,386 |
| 2024-06-06 | $42.51 | $42.56 | $42.37 | $42.52 | $42.23 | 26,450,464 |
| 2024-06-05 | $42.06 | $42.34 | $41.98 | $42.31 | $42.02 | 28,092,327 |
| 2024-06-04 | $41.56 | $41.72 | $41.41 | $41.64 | $41.35 | 38,401,095 |
| 2024-06-03 | $42.38 | $42.43 | $42.05 | $42.23 | $41.94 | 33,839,429 |
| 2024-05-31 | $41.80 | $41.82 | $41.46 | $41.79 | $41.79 | 49,609,203 |
| 2024-05-30 | $42.04 | $42.31 | $42.02 | $42.20 | $42.20 | 20,743,950 |
| 2024-05-29 | $42.36 | $42.40 | $42.24 | $42.32 | $42.32 | 30,803,812 |
| 2024-05-28 | $43.16 | $43.25 | $42.88 | $42.96 | $42.96 | 21,179,376 |
| 2024-05-24 | $42.97 | $43.13 | $42.94 | $43.02 | $43.02 | 20,986,337 |
| 2024-05-23 | $43.44 | $43.47 | $42.82 | $42.90 | $42.90 | 28,515,296 |
| 2024-05-22 | $43.40 | $43.43 | $43.13 | $43.22 | $43.22 | 23,030,792 |
| 2024-05-21 | $43.36 | $43.43 | $43.24 | $43.36 | $43.36 | 18,469,997 |
| 2024-05-20 | $43.53 | $43.71 | $43.50 | $43.63 | $43.63 | 24,233,973 |
| 2024-05-17 | $43.63 | $43.87 | $43.55 | $43.79 | $43.79 | 30,865,063 |
| 2024-05-16 | $43.55 | $43.70 | $43.45 | $43.60 | $43.60 | 27,395,149 |
| 2024-05-15 | $43.36 | $43.51 | $43.15 | $43.51 | $43.51 | 30,011,894 |
| 2024-05-14 | $42.86 | $43.07 | $42.84 | $43.05 | $43.05 | 24,295,900 |
| 2024-05-13 | $42.79 | $42.96 | $42.77 | $42.82 | $42.82 | 22,233,782 |
| 2024-05-10 | $42.69 | $42.74 | $42.45 | $42.50 | $42.50 | 28,056,369 |
| 2024-05-09 | $42.25 | $42.42 | $42.16 | $42.41 | $42.41 | 22,204,429 |
| 2024-05-08 | $42.00 | $42.30 | $42.00 | $42.28 | $42.28 | 18,933,665 |
| 2024-05-07 | $42.31 | $42.38 | $42.22 | $42.27 | $42.27 | 21,080,973 |
| 2024-05-06 | $42.47 | $42.54 | $42.40 | $42.51 | $42.51 | 19,706,315 |
| 2024-05-03 | $42.34 | $42.49 | $42.17 | $42.47 | $42.47 | 31,815,171 |
| 2024-05-02 | $41.58 | $42.19 | $41.45 | $42.09 | $42.09 | 48,855,695 |
| 2024-05-01 | $41.06 | $41.48 | $40.98 | $41.03 | $41.03 | 34,489,455 |
| 2024-04-30 | $41.18 | $41.32 | $40.99 | $40.99 | $40.99 | 32,748,733 |
| 2024-04-29 | $41.37 | $41.58 | $41.32 | $41.57 | $41.57 | 31,041,175 |
| 2024-04-26 | $41.08 | $41.18 | $41.02 | $41.17 | $41.17 | 24,407,721 |
| 2024-04-25 | $40.27 | $40.75 | $40.22 | $40.70 | $40.70 | 21,962,536 |
| 2024-04-24 | $40.72 | $40.75 | $40.48 | $40.61 | $40.61 | 18,118,099 |
| 2024-04-23 | $40.18 | $40.51 | $40.16 | $40.47 | $40.47 | 21,907,135 |
| 2024-04-22 | $39.79 | $40.21 | $39.76 | $40.14 | $40.14 | 25,738,758 |
| 2024-04-19 | $39.71 | $39.81 | $39.58 | $39.71 | $39.71 | 29,537,419 |
| 2024-04-18 | $39.90 | $40.10 | $39.78 | $39.87 | $39.87 | 20,581,853 |
| 2024-04-17 | $39.95 | $39.97 | $39.59 | $39.71 | $39.71 | 26,019,403 |
| 2024-04-16 | $39.73 | $39.93 | $39.62 | $39.74 | $39.74 | 43,707,959 |
| 2024-04-15 | $40.77 | $40.77 | $40.20 | $40.27 | $40.27 | 31,290,295 |
| 2024-04-12 | $40.89 | $40.90 | $40.44 | $40.53 | $40.53 | 50,234,623 |
| 2024-04-11 | $41.53 | $41.55 | $41.22 | $41.48 | $41.48 | 23,648,585 |
| 2024-04-10 | $41.29 | $41.34 | $41.06 | $41.23 | $41.23 | 37,281,820 |
| 2024-04-09 | $41.79 | $41.87 | $41.60 | $41.80 | $41.80 | 21,544,240 |
| 2024-04-08 | $41.47 | $41.60 | $41.45 | $41.52 | $41.52 | 17,552,885 |
| 2024-04-05 | $41.11 | $41.34 | $41.03 | $41.25 | $41.25 | 30,422,085 |
| 2024-04-04 | $41.72 | $41.79 | $41.14 | $41.16 | $41.16 | 32,916,499 |
| 2024-04-03 | $41.09 | $41.41 | $41.05 | $41.31 | $41.31 | 32,694,375 |
| 2024-04-02 | $41.29 | $41.43 | $41.24 | $41.28 | $41.28 | 20,703,925 |
| 2024-04-01 | $41.26 | $41.46 | $41.06 | $41.15 | $41.15 | 20,725,709 |
| 2024-03-28 | $41.02 | $41.20 | $41.02 | $41.08 | $41.08 | 28,296,307 |
| 2024-03-27 | $40.84 | $40.93 | $40.75 | $40.93 | $40.93 | 21,819,488 |
| 2024-03-26 | $40.99 | $41.01 | $40.84 | $40.86 | $40.86 | 15,363,263 |
| 2024-03-25 | $40.80 | $40.95 | $40.80 | $40.89 | $40.89 | 12,894,783 |
| 2024-03-22 | $40.90 | $40.96 | $40.79 | $40.86 | $40.86 | 30,355,589 |
| 2024-03-21 | $41.38 | $41.39 | $41.13 | $41.15 | $41.15 | 27,655,693 |
| 2024-03-20 | $40.72 | $41.12 | $40.66 | $41.10 | $41.10 | 32,307,978 |
| 2024-03-19 | $40.58 | $40.72 | $40.42 | $40.64 | $40.64 | 23,851,778 |
| 2024-03-18 | $41.01 | $41.05 | $40.79 | $40.84 | $40.84 | 23,107,946 |
| 2024-03-15 | $40.84 | $40.92 | $40.71 | $40.77 | $40.77 | 32,816,634 |
| 2024-03-14 | $41.26 | $41.31 | $40.91 | $41.02 | $41.02 | 31,549,652 |
| 2024-03-13 | $41.19 | $41.31 | $41.16 | $41.23 | $41.23 | 25,421,537 |
| 2024-03-12 | $41.25 | $41.38 | $41.07 | $41.36 | $41.36 | 34,899,305 |
| 2024-03-11 | $40.90 | $41.05 | $40.87 | $40.91 | $40.91 | 22,406,768 |
| 2024-03-08 | $40.99 | $41.12 | $40.77 | $40.82 | $40.82 | 30,341,386 |
| 2024-03-07 | $40.68 | $40.89 | $40.59 | $40.86 | $40.86 | 26,916,060 |
| 2024-03-06 | $40.64 | $40.77 | $40.55 | $40.61 | $40.61 | 45,875,017 |
| 2024-03-05 | $40.19 | $40.29 | $39.96 | $40.03 | $40.03 | 32,915,178 |
| 2024-03-04 | $40.54 | $40.54 | $40.34 | $40.39 | $40.39 | 38,144,455 |
| 2024-03-01 | $40.28 | $40.56 | $40.20 | $40.48 | $40.48 | 35,477,283 |
| 2024-02-29 | $40.18 | $40.19 | $39.93 | $39.99 | $39.99 | 43,973,800 |
| 2024-02-28 | $40.12 | $40.14 | $39.90 | $39.97 | $39.97 | 31,288,915 |
| 2024-02-27 | $40.53 | $40.56 | $40.45 | $40.50 | $40.50 | 21,206,377 |
| 2024-02-26 | $40.38 | $40.49 | $40.35 | $40.42 | $40.42 | 23,804,696 |
| 2024-02-23 | $40.59 | $40.66 | $40.46 | $40.60 | $40.60 | 37,973,622 |
| 2024-02-22 | $40.57 | $40.66 | $40.43 | $40.62 | $40.62 | 32,548,054 |
| 2024-02-21 | $40.22 | $40.33 | $40.08 | $40.21 | $40.21 | 28,891,184 |
| 2024-02-20 | $40.24 | $40.32 | $40.04 | $40.14 | $40.14 | 29,617,027 |
| 2024-02-16 | $40.05 | $40.21 | $40.00 | $40.08 | $40.08 | 36,729,053 |
| 2024-02-15 | $39.73 | $39.91 | $39.71 | $39.89 | $39.89 | 27,273,258 |
| 2024-02-14 | $39.61 | $39.74 | $39.54 | $39.70 | $39.70 | 28,923,100 |
| 2024-02-13 | $39.38 | $39.53 | $38.95 | $39.14 | $39.14 | 42,252,408 |
| 2024-02-12 | $39.64 | $40.10 | $39.63 | $39.89 | $39.89 | 33,026,511 |
| 2024-02-09 | $39.46 | $39.64 | $39.25 | $39.58 | $39.58 | 22,416,486 |
| 2024-02-08 | $39.46 | $39.50 | $39.30 | $39.41 | $39.41 | 23,485,837 |
| 2024-02-07 | $39.50 | $39.68 | $39.47 | $39.63 | $39.63 | 22,270,167 |
| 2024-02-06 | $39.31 | $39.60 | $39.23 | $39.58 | $39.58 | 41,288,419 |
| 2024-02-05 | $38.55 | $38.80 | $38.49 | $38.70 | $38.70 | 26,934,954 |
| 2024-02-02 | $38.59 | $38.69 | $38.45 | $38.65 | $38.65 | 29,803,674 |
| 2024-02-01 | $38.62 | $38.78 | $38.53 | $38.76 | $38.76 | 22,048,379 |
| 2024-01-31 | $38.46 | $38.73 | $38.27 | $38.39 | $38.39 | 37,689,739 |
| 2024-01-30 | $38.49 | $38.61 | $38.41 | $38.60 | $38.60 | 22,928,188 |
| 2024-01-29 | $39.00 | $39.01 | $38.70 | $38.91 | $38.91 | 24,133,552 |
| 2024-01-26 | $38.82 | $39.00 | $38.79 | $38.89 | $38.89 | 21,031,551 |
| 2024-01-25 | $38.97 | $39.02 | $38.74 | $38.86 | $38.86 | 23,156,960 |
| 2024-01-24 | $39.07 | $39.09 | $38.77 | $38.81 | $38.81 | 38,146,782 |
| 2024-01-23 | $38.21 | $38.43 | $38.19 | $38.38 | $38.38 | 34,710,411 |
| 2024-01-22 | $37.95 | $38.15 | $37.91 | $38.05 | $38.05 | 25,753,711 |
| 2024-01-19 | $38.08 | $38.42 | $37.94 | $38.39 | $38.39 | 31,372,016 |
| 2024-01-18 | $37.97 | $38.03 | $37.83 | $37.99 | $37.99 | 31,884,760 |
| 2024-01-17 | $37.50 | $37.70 | $37.48 | $37.68 | $37.68 | 50,591,570 |
| 2024-01-16 | $38.51 | $38.53 | $38.19 | $38.25 | $38.25 | 44,484,497 |
| 2024-01-12 | $39.34 | $39.50 | $39.17 | $39.20 | $39.20 | 21,605,763 |
| 2024-01-11 | $39.11 | $39.17 | $38.78 | $39.06 | $39.06 | 24,682,081 |
| 2024-01-10 | $38.94 | $38.97 | $38.81 | $38.90 | $38.90 | 20,149,369 |
| 2024-01-09 | $38.98 | $39.08 | $38.91 | $38.99 | $38.99 | 31,344,425 |
| 2024-01-08 | $39.17 | $39.57 | $39.13 | $39.55 | $39.55 | 16,208,686 |
| 2024-01-05 | $39.45 | $39.71 | $39.38 | $39.44 | $39.44 | 21,832,613 |
| 2024-01-04 | $39.39 | $39.60 | $39.38 | $39.39 | $39.39 | 20,388,615 |
| 2024-01-03 | $39.33 | $39.65 | $39.32 | $39.52 | $39.52 | 32,220,848 |
| 2024-01-02 | $39.83 | $39.95 | $39.65 | $39.74 | $39.74 | 20,839,203 |
| 2023-12-29 | $40.20 | $40.42 | $40.17 | $40.21 | $40.21 | 48,758,237 |
| 2023-12-28 | $40.28 | $40.44 | $40.22 | $40.23 | $40.23 | 36,660,649 |
| 2023-12-27 | $39.89 | $39.98 | $39.82 | $39.92 | $39.92 | 25,993,924 |
| 2023-12-26 | $39.70 | $39.77 | $39.58 | $39.69 | $39.69 | 16,173,194 |
| 2023-12-22 | $39.26 | $39.46 | $39.22 | $39.38 | $39.38 | 17,082,948 |
| 2023-12-21 | $39.38 | $39.60 | $39.31 | $39.57 | $39.57 | 33,402,795 |
| 2023-12-20 | $39.29 | $39.36 | $38.79 | $38.84 | $38.84 | 44,766,591 |
| 2023-12-19 | $40.13 | $40.36 | $40.10 | $40.30 | $39.54 | 30,831,631 |
| 2023-12-18 | $39.95 | $39.99 | $39.78 | $39.96 | $39.20 | 37,419,352 |
| 2023-12-15 | $40.18 | $40.28 | $39.98 | $39.98 | $39.22 | 37,110,359 |
| 2023-12-14 | $39.90 | $40.28 | $39.90 | $40.22 | $39.46 | 51,998,907 |
| 2023-12-13 | $39.02 | $39.66 | $38.83 | $39.64 | $38.89 | 42,607,770 |
| 2023-12-12 | $39.12 | $39.27 | $38.94 | $39.25 | $38.51 | 20,278,349 |
| 2023-12-11 | $39.01 | $39.25 | $38.96 | $39.24 | $38.50 | 20,426,387 |
| 2023-12-08 | $38.93 | $39.14 | $38.85 | $39.01 | $38.27 | 25,195,432 |
| 2023-12-07 | $39.12 | $39.20 | $39.00 | $39.18 | $38.44 | 19,735,030 |
| 2023-12-06 | $39.28 | $39.30 | $38.98 | $38.99 | $38.25 | 23,052,553 |
| 2023-12-05 | $38.93 | $39.09 | $38.84 | $39.04 | $38.30 | 25,462,341 |
| 2023-12-04 | $39.42 | $39.50 | $39.19 | $39.28 | $38.54 | 28,074,884 |
| 2023-12-01 | $39.29 | $39.73 | $39.21 | $39.73 | $39.73 | 27,140,196 |
| 2023-11-30 | $39.57 | $39.61 | $39.29 | $39.56 | $39.56 | 30,482,770 |
| 2023-11-29 | $39.51 | $39.72 | $39.44 | $39.48 | $39.48 | 26,049,154 |
| 2023-11-28 | $39.56 | $39.78 | $39.49 | $39.71 | $39.71 | 35,006,717 |
| 2023-11-27 | $39.37 | $39.42 | $39.27 | $39.38 | $39.38 | 22,925,243 |
| 2023-11-24 | $39.36 | $39.57 | $39.33 | $39.54 | $39.54 | 11,365,033 |
| 2023-11-22 | $39.55 | $39.64 | $39.38 | $39.52 | $39.52 | 20,007,157 |
| 2023-11-21 | $39.75 | $39.83 | $39.52 | $39.60 | $39.60 | 20,929,670 |
| 2023-11-20 | $39.54 | $39.92 | $39.52 | $39.85 | $39.85 | 35,801,308 |
| 2023-11-17 | $39.32 | $39.43 | $39.24 | $39.36 | $39.36 | 28,460,930 |
| 2023-11-16 | $39.24 | $39.50 | $39.14 | $39.31 | $39.31 | 22,868,285 |
| 2023-11-15 | $39.69 | $39.91 | $39.60 | $39.69 | $39.69 | 43,281,734 |
| 2023-11-14 | $38.92 | $39.42 | $38.91 | $39.36 | $39.36 | 66,042,473 |
| 2023-11-13 | $38.22 | $38.49 | $38.14 | $38.34 | $38.34 | 23,437,433 |
| 2023-11-10 | $38.08 | $38.35 | $38.02 | $38.35 | $38.35 | 18,543,017 |
| 2023-11-09 | $38.42 | $38.53 | $38.03 | $38.08 | $38.08 | 25,631,114 |
| 2023-11-08 | $38.47 | $38.62 | $38.36 | $38.44 | $38.44 | 18,963,473 |
| 2023-11-07 | $38.53 | $38.73 | $38.36 | $38.70 | $38.70 | 18,218,531 |
| 2023-11-06 | $38.96 | $39.00 | $38.72 | $38.77 | $38.77 | 32,347,134 |
| 2023-11-03 | $38.19 | $38.54 | $38.17 | $38.46 | $38.46 | 41,736,531 |
| 2023-11-02 | $37.59 | $37.72 | $37.47 | $37.69 | $37.69 | 33,661,453 |
| 2023-11-01 | $36.69 | $37.06 | $36.65 | $37.04 | $37.04 | 27,879,383 |
| 2023-10-31 | $36.61 | $36.72 | $36.41 | $36.70 | $36.70 | 37,734,317 |
| 2023-10-30 | $37.10 | $37.15 | $36.79 | $36.91 | $36.91 | 30,506,728 |
| 2023-10-27 | $36.89 | $36.95 | $36.47 | $36.53 | $36.53 | 34,216,881 |
| 2023-10-26 | $36.47 | $36.65 | $36.40 | $36.56 | $36.56 | 28,415,823 |
| 2023-10-25 | $36.85 | $37.00 | $36.70 | $36.74 | $36.74 | 25,267,353 |
| 2023-10-24 | $36.89 | $37.30 | $36.89 | $37.23 | $37.23 | 33,962,196 |
| 2023-10-23 | $36.52 | $36.91 | $36.38 | $36.76 | $36.76 | 34,568,662 |
| 2023-10-20 | $36.92 | $37.05 | $36.76 | $36.79 | $36.79 | 39,070,014 |
| 2023-10-19 | $37.35 | $37.55 | $37.22 | $37.24 | $37.24 | 28,401,814 |
| 2023-10-18 | $37.68 | $37.73 | $37.40 | $37.46 | $37.46 | 29,849,146 |
| 2023-10-17 | $37.83 | $38.23 | $37.82 | $38.04 | $38.04 | 24,251,723 |
| 2023-10-16 | $37.86 | $38.23 | $37.81 | $38.14 | $38.14 | 21,117,721 |
| 2023-10-13 | $38.03 | $38.16 | $37.77 | $37.86 | $37.86 | 26,188,011 |
| 2023-10-12 | $38.51 | $38.53 | $37.90 | $38.00 | $38.00 | 36,022,038 |
| 2023-10-11 | $38.47 | $38.57 | $38.27 | $38.43 | $38.43 | 24,577,668 |
| 2023-10-10 | $37.90 | $38.25 | $37.87 | $38.19 | $38.19 | 35,189,080 |
| 2023-10-09 | $37.32 | $37.66 | $37.26 | $37.65 | $37.65 | 21,799,903 |
| 2023-10-06 | $37.28 | $37.92 | $37.22 | $37.83 | $37.83 | 33,737,597 |
| 2023-10-05 | $37.16 | $37.32 | $37.03 | $37.29 | $37.29 | 27,725,934 |
| 2023-10-04 | $37.19 | $37.26 | $37.02 | $37.15 | $37.15 | 36,174,278 |
| 2023-10-03 | $37.40 | $37.55 | $37.20 | $37.26 | $37.26 | 52,953,946 |
| 2023-10-02 | $37.88 | $37.93 | $37.66 | $37.76 | $37.76 | 30,529,179 |
| 2023-09-29 | $38.33 | $38.33 | $37.88 | $37.95 | $37.95 | 41,783,590 |
| 2023-09-28 | $37.65 | $37.96 | $37.58 | $37.92 | $37.92 | 31,425,545 |
| 2023-09-27 | $37.95 | $37.98 | $37.63 | $37.82 | $37.82 | 27,715,836 |
| 2023-09-26 | $37.92 | $38.04 | $37.73 | $37.76 | $37.76 | 39,426,120 |
| 2023-09-25 | $38.15 | $38.34 | $38.15 | $38.30 | $38.30 | 29,050,081 |
| 2023-09-22 | $38.64 | $38.71 | $38.44 | $38.47 | $38.47 | 40,006,625 |
| 2023-09-21 | $38.10 | $38.20 | $38.01 | $38.02 | $38.02 | 33,916,697 |
| 2023-09-20 | $38.96 | $39.11 | $38.69 | $38.69 | $38.69 | 24,528,504 |
| 2023-09-19 | $38.91 | $38.98 | $38.77 | $38.85 | $38.85 | 17,404,019 |
| 2023-09-18 | $39.01 | $39.11 | $38.90 | $39.08 | $39.08 | 22,309,885 |
| 2023-09-15 | $39.29 | $39.36 | $39.09 | $39.13 | $39.13 | 32,981,736 |
| 2023-09-14 | $39.25 | $39.38 | $39.13 | $39.28 | $39.28 | 22,611,195 |
| 2023-09-13 | $39.03 | $39.16 | $38.95 | $39.02 | $39.02 | 20,708,052 |
| 2023-09-12 | $38.90 | $39.19 | $38.89 | $39.07 | $39.07 | 26,259,609 |
| 2023-09-11 | $39.14 | $39.21 | $39.00 | $39.19 | $39.19 | 20,748,142 |
| 2023-09-08 | $38.74 | $38.83 | $38.65 | $38.71 | $38.71 | 15,128,903 |
| 2023-09-07 | $38.70 | $38.73 | $38.55 | $38.63 | $38.63 | 23,907,516 |
| 2023-09-06 | $39.22 | $39.43 | $39.03 | $39.09 | $39.09 | 29,118,537 |
| 2023-09-05 | $39.42 | $39.46 | $39.27 | $39.31 | $39.31 | 23,571,585 |
| 2023-09-01 | $39.71 | $39.83 | $39.54 | $39.63 | $39.63 | 26,152,330 |
| 2023-08-31 | $39.37 | $39.39 | $39.11 | $39.17 | $39.17 | 35,424,740 |
| 2023-08-30 | $39.57 | $39.77 | $39.55 | $39.66 | $39.66 | 16,164,203 |
| 2023-08-29 | $39.40 | $39.82 | $39.29 | $39.79 | $39.79 | 30,243,423 |
| 2023-08-28 | $39.19 | $39.33 | $39.12 | $39.29 | $39.29 | 21,373,288 |
| 2023-08-25 | $38.88 | $39.00 | $38.58 | $38.91 | $38.91 | 20,154,876 |
| 2023-08-24 | $39.16 | $39.24 | $38.86 | $38.87 | $38.87 | 25,776,714 |
| 2023-08-23 | $38.70 | $39.07 | $38.68 | $39.02 | $39.02 | 27,643,274 |
| 2023-08-22 | $38.64 | $38.68 | $38.36 | $38.41 | $38.41 | 23,398,021 |
| 2023-08-21 | $38.34 | $38.52 | $38.27 | $38.49 | $38.49 | 24,331,901 |
| 2023-08-18 | $38.26 | $38.48 | $38.21 | $38.40 | $38.40 | 33,913,062 |
| 2023-08-17 | $39.05 | $39.07 | $38.63 | $38.66 | $38.66 | 35,544,165 |
| 2023-08-16 | $38.70 | $38.89 | $38.56 | $38.57 | $38.57 | 37,596,643 |
| 2023-08-15 | $39.18 | $39.18 | $38.87 | $38.92 | $38.92 | 31,837,460 |
| 2023-08-14 | $39.18 | $39.45 | $39.04 | $39.37 | $39.37 | 25,510,066 |
| 2023-08-11 | $39.70 | $39.73 | $39.46 | $39.56 | $39.56 | 32,303,552 |
| 2023-08-10 | $40.38 | $40.70 | $40.08 | $40.15 | $40.15 | 26,321,355 |
| 2023-08-09 | $40.25 | $40.28 | $39.93 | $40.09 | $40.09 | 27,936,927 |
| 2023-08-08 | $39.87 | $40.00 | $39.68 | $39.99 | $39.99 | 22,600,722 |
| 2023-08-07 | $40.65 | $40.65 | $40.31 | $40.48 | $40.48 | 19,419,139 |
| 2023-08-04 | $40.70 | $40.92 | $40.49 | $40.54 | $40.54 | 29,249,529 |
| 2023-08-03 | $40.48 | $40.74 | $40.44 | $40.59 | $40.59 | 20,896,307 |
| 2023-08-02 | $40.75 | $40.75 | $40.34 | $40.43 | $40.43 | 34,777,334 |
| 2023-08-01 | $41.61 | $41.65 | $41.37 | $41.42 | $41.42 | 34,641,581 |
| 2023-07-31 | $41.79 | $42.00 | $41.72 | $41.95 | $41.95 | 28,034,726 |
| 2023-07-28 | $41.74 | $41.96 | $41.67 | $41.93 | $41.93 | 34,528,975 |
| 2023-07-27 | $41.48 | $41.51 | $40.90 | $40.94 | $40.94 | 37,548,530 |
| 2023-07-26 | $41.03 | $41.57 | $41.01 | $41.45 | $41.45 | 34,963,064 |
| 2023-07-25 | $41.37 | $41.40 | $41.19 | $41.21 | $41.21 | 32,437,347 |
| 2023-07-24 | $40.46 | $41.02 | $40.42 | $40.87 | $40.87 | 47,041,263 |
| 2023-07-21 | $40.49 | $40.54 | $40.29 | $40.32 | $40.32 | 21,620,459 |
| 2023-07-20 | $40.50 | $40.60 | $40.32 | $40.38 | $40.38 | 31,226,710 |
| 2023-07-19 | $40.82 | $40.99 | $40.63 | $40.68 | $40.68 | 26,941,224 |
| 2023-07-18 | $40.83 | $40.92 | $40.64 | $40.76 | $40.76 | 29,378,017 |
| 2023-07-17 | $40.84 | $41.07 | $40.67 | $41.06 | $41.06 | 25,782,907 |
| 2023-07-14 | $41.14 | $41.16 | $40.98 | $41.01 | $41.01 | 26,724,529 |
| 2023-07-13 | $40.93 | $41.32 | $40.91 | $41.24 | $41.24 | 44,062,419 |
| 2023-07-12 | $40.43 | $40.74 | $40.41 | $40.71 | $40.71 | 61,015,898 |
| 2023-07-11 | $39.66 | $39.84 | $39.50 | $39.82 | $39.82 | 19,618,976 |
| 2023-07-10 | $39.15 | $39.44 | $39.14 | $39.42 | $39.42 | 22,273,406 |
| 2023-07-07 | $39.08 | $39.60 | $39.07 | $39.39 | $39.39 | 21,518,573 |
| 2023-07-06 | $39.17 | $39.23 | $38.81 | $38.95 | $38.95 | 36,352,502 |
| 2023-07-05 | $39.83 | $39.85 | $39.69 | $39.76 | $39.76 | 15,853,837 |
| 2023-07-03 | $40.01 | $40.21 | $39.95 | $40.00 | $40.00 | 15,417,002 |
| 2023-06-30 | $39.56 | $39.72 | $39.47 | $39.56 | $39.56 | 23,366,918 |
| 2023-06-29 | $39.16 | $39.29 | $39.15 | $39.25 | $39.25 | 23,278,340 |
| 2023-06-28 | $39.39 | $39.51 | $39.30 | $39.46 | $39.46 | 21,628,452 |
| 2023-06-27 | $39.62 | $39.72 | $39.52 | $39.70 | $39.70 | 21,799,723 |
| 2023-06-26 | $39.33 | $39.48 | $39.26 | $39.30 | $39.30 | 18,302,393 |
| 2023-06-23 | $39.23 | $39.23 | $39.06 | $39.17 | $39.17 | 26,321,709 |
| 2023-06-22 | $39.64 | $39.80 | $39.58 | $39.75 | $39.75 | 22,804,258 |
| 2023-06-21 | $39.86 | $39.96 | $39.74 | $39.89 | $39.89 | 20,771,426 |
| 2023-06-20 | $40.29 | $40.35 | $39.96 | $40.08 | $40.08 | 50,477,078 |
| 2023-06-16 | $41.09 | $41.09 | $40.77 | $40.88 | $40.88 | 40,001,895 |
| 2023-06-15 | $40.84 | $41.04 | $40.76 | $41.02 | $41.02 | 36,328,418 |
| 2023-06-14 | $40.35 | $40.73 | $40.33 | $40.64 | $40.64 | 37,898,295 |
| 2023-06-13 | $40.37 | $40.47 | $40.23 | $40.34 | $40.34 | 35,053,051 |
| 2023-06-12 | $39.88 | $39.99 | $39.82 | $39.94 | $39.94 | 25,268,475 |
| 2023-06-09 | $39.83 | $40.05 | $39.82 | $39.86 | $39.86 | 22,199,581 |
| 2023-06-08 | $39.43 | $39.72 | $39.42 | $39.68 | $39.68 | 26,886,812 |
| 2023-06-07 | $39.56 | $39.77 | $39.34 | $39.40 | $39.40 | 44,313,269 |
| 2023-06-06 | $39.45 | $39.93 | $39.41 | $39.88 | $39.57 | 35,447,662 |
| 2023-06-05 | $39.43 | $39.55 | $39.35 | $39.53 | $39.22 | 16,947,367 |
| 2023-06-02 | $39.50 | $39.64 | $39.49 | $39.54 | $39.23 | 53,717,010 |
| 2023-06-01 | $38.25 | $38.89 | $38.23 | $38.87 | $38.57 | 32,875,390 |
| 2023-05-31 | $38.24 | $38.25 | $37.91 | $38.19 | $38.19 | 35,458,812 |
| 2023-05-30 | $38.90 | $38.91 | $38.44 | $38.55 | $38.55 | 25,536,858 |
| 2023-05-26 | $38.66 | $39.07 | $38.66 | $39.00 | $39.00 | 24,941,713 |
| 2023-05-25 | $38.51 | $38.51 | $38.25 | $38.32 | $38.32 | 28,492,936 |
| 2023-05-24 | $38.65 | $38.67 | $38.38 | $38.40 | $38.40 | 31,559,625 |
| 2023-05-23 | $38.95 | $39.05 | $38.67 | $38.69 | $38.69 | 43,844,545 |
| 2023-05-22 | $39.26 | $39.47 | $39.26 | $39.30 | $39.30 | 27,698,178 |
| 2023-05-19 | $39.05 | $39.09 | $38.90 | $38.98 | $38.98 | 26,847,632 |
| 2023-05-18 | $39.01 | $39.03 | $38.78 | $38.95 | $38.95 | 30,378,920 |
| 2023-05-17 | $38.98 | $39.21 | $38.91 | $39.16 | $39.16 | 24,358,158 |
| 2023-05-16 | $38.99 | $39.15 | $38.96 | $38.98 | $38.98 | 24,887,446 |
| 2023-05-15 | $38.96 | $39.31 | $38.84 | $39.26 | $39.26 | 28,910,974 |
| 2023-05-12 | $38.74 | $38.75 | $38.47 | $38.55 | $38.55 | 32,789,262 |
| 2023-05-11 | $38.81 | $39.02 | $38.70 | $39.01 | $39.01 | 34,620,303 |
| 2023-05-10 | $39.13 | $39.26 | $38.94 | $39.15 | $39.15 | 22,410,260 |
| 2023-05-09 | $39.01 | $39.20 | $38.97 | $39.17 | $39.17 | 17,294,908 |
| 2023-05-08 | $39.53 | $39.55 | $39.34 | $39.41 | $39.41 | 19,721,251 |
| 2023-05-05 | $39.05 | $39.43 | $38.99 | $39.39 | $39.39 | 18,248,233 |
| 2023-05-04 | $38.88 | $39.00 | $38.78 | $38.87 | $38.87 | 29,417,165 |
| 2023-05-03 | $38.66 | $38.82 | $38.53 | $38.56 | $38.56 | 18,827,810 |
| 2023-05-02 | $38.85 | $38.85 | $38.48 | $38.62 | $38.62 | 24,041,493 |
| 2023-05-01 | $38.97 | $39.27 | $38.95 | $39.00 | $39.00 | 16,796,995 |
| 2023-04-28 | $38.94 | $39.16 | $38.92 | $39.13 | $39.13 | 22,480,970 |
| 2023-04-27 | $38.63 | $38.98 | $38.59 | $38.93 | $38.93 | 22,264,927 |
| 2023-04-26 | $38.66 | $38.69 | $38.38 | $38.41 | $38.41 | 37,979,554 |
| 2023-04-25 | $38.40 | $38.43 | $38.13 | $38.19 | $38.19 | 31,095,114 |
| 2023-04-24 | $38.92 | $38.98 | $38.79 | $38.92 | $38.92 | 19,963,280 |
| 2023-04-21 | $39.04 | $39.06 | $38.79 | $39.01 | $39.01 | 26,632,615 |
| 2023-04-20 | $39.39 | $39.62 | $39.26 | $39.38 | $39.38 | 29,763,644 |
| 2023-04-19 | $39.38 | $39.49 | $39.30 | $39.44 | $39.44 | 25,851,726 |
| 2023-04-18 | $39.96 | $40.01 | $39.74 | $39.84 | $39.84 | 23,990,644 |
| 2023-04-17 | $39.88 | $39.95 | $39.73 | $39.89 | $39.89 | 24,382,134 |
| 2023-04-14 | $39.75 | $39.92 | $39.53 | $39.72 | $39.72 | 26,673,227 |
| 2023-04-13 | $39.85 | $40.00 | $39.81 | $39.93 | $39.93 | 28,752,750 |
| 2023-04-12 | $39.80 | $39.83 | $39.31 | $39.39 | $39.39 | 29,882,231 |
| 2023-04-11 | $39.77 | $39.84 | $39.65 | $39.67 | $39.67 | 23,177,049 |
| 2023-04-10 | $39.27 | $39.44 | $39.20 | $39.43 | $39.43 | 20,271,737 |
| 2023-04-06 | $39.14 | $39.47 | $39.04 | $39.39 | $39.39 | 22,277,669 |
| 2023-04-05 | $39.46 | $39.49 | $39.09 | $39.23 | $39.23 | 35,785,548 |
| 2023-04-04 | $39.47 | $39.57 | $39.35 | $39.54 | $39.54 | 31,518,729 |
| 2023-04-03 | $39.44 | $39.57 | $39.32 | $39.54 | $39.54 | 19,637,663 |
| 2023-03-31 | $39.51 | $39.62 | $39.32 | $39.46 | $39.46 | 36,174,655 |
| 2023-03-30 | $39.46 | $39.61 | $39.35 | $39.51 | $39.51 | 32,982,191 |
| 2023-03-29 | $39.00 | $39.18 | $38.90 | $39.12 | $39.12 | 32,173,200 |
| 2023-03-28 | $38.80 | $39.01 | $38.76 | $39.01 | $39.01 | 43,707,605 |
| 2023-03-27 | $38.40 | $38.49 | $38.26 | $38.46 | $38.46 | 36,646,669 |
| 2023-03-24 | $38.46 | $38.68 | $38.39 | $38.67 | $38.67 | 28,046,030 |
| 2023-03-23 | $38.97 | $39.21 | $38.58 | $38.77 | $38.77 | 39,605,729 |
| 2023-03-22 | $38.37 | $38.82 | $38.22 | $38.24 | $38.24 | 40,375,321 |
| 2023-03-21 | $38.04 | $38.19 | $37.89 | $38.09 | $38.09 | 27,670,620 |
| 2023-03-20 | $37.53 | $37.83 | $37.44 | $37.75 | $37.75 | 28,296,397 |
| 2023-03-17 | $37.81 | $37.87 | $37.48 | $37.61 | $37.61 | 40,165,563 |
| 2023-03-16 | $37.21 | $37.86 | $37.15 | $37.84 | $37.84 | 39,885,516 |
| 2023-03-15 | $37.09 | $37.28 | $36.90 | $37.27 | $37.27 | 53,216,978 |
| 2023-03-14 | $37.84 | $38.02 | $37.72 | $37.92 | $37.92 | 36,333,442 |
| 2023-03-13 | $37.73 | $38.17 | $37.65 | $37.90 | $37.90 | 43,071,440 |
| 2023-03-10 | $38.02 | $38.25 | $37.80 | $37.84 | $37.84 | 49,329,407 |
| 2023-03-09 | $38.51 | $38.58 | $37.96 | $38.04 | $38.04 | 40,118,857 |
| 2023-03-08 | $38.75 | $38.98 | $38.74 | $38.90 | $38.90 | 18,795,881 |
| 2023-03-07 | $39.24 | $39.25 | $38.71 | $38.74 | $38.74 | 36,382,359 |
| 2023-03-06 | $39.51 | $39.68 | $39.39 | $39.40 | $39.40 | 26,014,297 |
| 2023-03-03 | $39.32 | $39.58 | $39.27 | $39.54 | $39.54 | 20,682,440 |
| 2023-03-02 | $38.87 | $39.29 | $38.80 | $39.19 | $39.19 | 28,952,990 |
| 2023-03-01 | $39.17 | $39.21 | $38.97 | $39.05 | $39.05 | 39,597,537 |
| 2023-02-28 | $38.36 | $38.52 | $38.19 | $38.23 | $38.23 | 39,670,647 |
| 2023-02-27 | $38.53 | $38.60 | $38.42 | $38.50 | $38.50 | 23,528,533 |
| 2023-02-24 | $38.31 | $38.49 | $38.15 | $38.30 | $38.30 | 48,596,306 |
| 2023-02-23 | $39.50 | $39.56 | $38.93 | $39.18 | $39.18 | 28,551,714 |
| 2023-02-22 | $39.07 | $39.20 | $38.87 | $38.99 | $38.99 | 37,035,483 |
| 2023-02-21 | $39.40 | $39.62 | $39.17 | $39.18 | $39.18 | 33,984,275 |
| 2023-02-17 | $39.67 | $39.79 | $39.52 | $39.68 | $39.68 | 35,131,677 |
| 2023-02-16 | $39.92 | $40.31 | $39.81 | $40.12 | $40.12 | 29,721,772 |
| 2023-02-15 | $39.84 | $40.11 | $39.77 | $40.11 | $40.11 | 31,114,554 |
| 2023-02-14 | $40.23 | $40.64 | $40.10 | $40.45 | $40.45 | 21,664,339 |
| 2023-02-13 | $40.33 | $40.60 | $40.24 | $40.52 | $40.52 | 20,906,694 |
| 2023-02-10 | $40.35 | $40.37 | $40.06 | $40.19 | $40.19 | 34,464,031 |
| 2023-02-09 | $40.96 | $41.00 | $40.44 | $40.58 | $40.58 | 27,083,842 |
| 2023-02-08 | $40.54 | $40.60 | $40.22 | $40.39 | $40.39 | 38,255,409 |
| 2023-02-07 | $40.34 | $40.60 | $40.05 | $40.44 | $40.44 | 31,941,581 |
| 2023-02-06 | $40.15 | $40.36 | $40.00 | $40.28 | $40.28 | 41,471,507 |
| 2023-02-03 | $41.11 | $41.40 | $40.78 | $40.88 | $40.88 | 42,340,972 |
| 2023-02-02 | $41.87 | $41.90 | $41.42 | $41.62 | $41.62 | 45,943,769 |
| 2023-02-01 | $41.55 | $42.03 | $41.27 | $41.87 | $41.87 | 51,809,125 |
| 2023-01-31 | $41.09 | $41.36 | $41.01 | $41.36 | $41.36 | 43,197,759 |
| 2023-01-30 | $41.63 | $41.82 | $41.43 | $41.45 | $41.45 | 38,598,299 |
| 2023-01-27 | $42.36 | $42.38 | $42.10 | $42.30 | $42.30 | 36,989,059 |
| 2023-01-26 | $42.44 | $42.53 | $42.21 | $42.50 | $42.50 | 28,722,089 |
| 2023-01-25 | $41.84 | $42.10 | $41.61 | $42.10 | $42.10 | 30,325,116 |
| 2023-01-24 | $41.87 | $42.09 | $41.81 | $42.06 | $42.06 | 34,713,267 |
| 2023-01-23 | $41.79 | $42.23 | $41.76 | $42.03 | $42.03 | 38,252,692 |
| 2023-01-20 | $41.39 | $41.73 | $41.26 | $41.73 | $41.73 | 42,854,853 |
| 2023-01-19 | $40.96 | $41.25 | $40.94 | $41.10 | $41.10 | 33,834,923 |
| 2023-01-18 | $41.43 | $41.48 | $40.77 | $40.79 | $40.79 | 54,860,346 |
| 2023-01-17 | $41.02 | $41.12 | $40.90 | $41.07 | $41.07 | 39,955,710 |
| 2023-01-13 | $40.98 | $41.33 | $40.97 | $41.30 | $41.30 | 32,838,925 |
| 2023-01-12 | $40.89 | $41.12 | $40.50 | $41.03 | $41.03 | 42,088,849 |
| 2023-01-11 | $40.59 | $40.84 | $40.52 | $40.83 | $40.83 | 41,854,837 |
| 2023-01-10 | $40.48 | $40.67 | $40.28 | $40.66 | $40.66 | 34,936,535 |
| 2023-01-09 | $40.55 | $40.68 | $40.35 | $40.37 | $40.37 | 59,967,547 |
| 2023-01-06 | $39.50 | $40.09 | $39.26 | $40.07 | $40.07 | 49,058,048 |
| 2023-01-05 | $38.99 | $39.33 | $38.98 | $39.25 | $39.25 | 25,175,581 |
| 2023-01-04 | $38.90 | $39.41 | $38.68 | $39.37 | $39.37 | 52,974,495 |
| 2023-01-03 | $38.34 | $38.64 | $38.11 | $38.22 | $38.22 | 35,557,884 |
| 2022-12-30 | $38.14 | $38.31 | $37.76 | $37.90 | $37.90 | 38,297,786 |
| 2022-12-29 | $38.23 | $38.49 | $38.18 | $38.43 | $38.43 | 27,088,685 |
| 2022-12-28 | $38.26 | $38.30 | $37.78 | $37.80 | $37.80 | 31,813,851 |
| 2022-12-27 | $38.13 | $38.56 | $38.08 | $38.36 | $38.36 | 42,338,892 |
| 2022-12-23 | $37.79 | $37.91 | $37.61 | $37.80 | $37.80 | 19,543,302 |
| 2022-12-22 | $38.08 | $38.11 | $37.57 | $37.85 | $37.85 | 27,012,428 |
| 2022-12-21 | $37.79 | $38.19 | $37.71 | $38.19 | $38.19 | 23,607,710 |
| 2022-12-20 | $37.73 | $38.00 | $37.69 | $37.85 | $37.85 | 25,688,184 |
| 2022-12-19 | $38.11 | $38.11 | $37.79 | $37.86 | $37.86 | 22,995,332 |
| 2022-12-16 | $37.90 | $38.07 | $37.77 | $37.83 | $37.83 | 48,065,155 |
| 2022-12-15 | $38.32 | $38.45 | $37.69 | $37.72 | $37.72 | 48,081,332 |
| 2022-12-14 | $38.60 | $38.80 | $38.31 | $38.61 | $38.61 | 62,300,912 |
| 2022-12-13 | $39.11 | $39.21 | $38.51 | $38.59 | $38.59 | 60,886,936 |
| 2022-12-12 | $38.88 | $38.90 | $38.57 | $38.90 | $38.32 | 41,524,592 |
| 2022-12-09 | $39.35 | $39.41 | $39.02 | $39.02 | $38.44 | 48,742,711 |
| 2022-12-08 | $39.19 | $39.40 | $39.06 | $39.28 | $38.69 | 41,138,161 |
| 2022-12-07 | $38.75 | $38.96 | $38.68 | $38.81 | $38.23 | 46,263,421 |
| 2022-12-06 | $39.24 | $39.29 | $38.94 | $39.04 | $39.04 | 31,552,846 |
| 2022-12-05 | $39.53 | $39.55 | $38.99 | $39.09 | $39.09 | 62,268,820 |
| 2022-12-02 | $39.01 | $39.66 | $39.01 | $39.54 | $39.54 | 47,593,698 |
| 2022-12-01 | $39.63 | $39.71 | $39.25 | $39.39 | $39.39 | 50,195,887 |
| 2022-11-30 | $39.24 | $39.68 | $38.98 | $39.52 | $39.52 | 103,403,394 |
| 2022-11-29 | $38.40 | $38.58 | $38.31 | $38.41 | $38.41 | 50,909,515 |
| 2022-11-28 | $37.59 | $38.00 | $37.59 | $37.60 | $37.60 | 45,016,029 |
| 2022-11-25 | $37.84 | $37.88 | $37.74 | $37.77 | $37.77 | 19,986,866 |
| 2022-11-23 | $37.69 | $37.98 | $37.68 | $37.95 | $37.95 | 43,490,574 |
| 2022-11-22 | $37.46 | $37.65 | $37.39 | $37.64 | $37.64 | 33,677,926 |
| 2022-11-21 | $37.54 | $37.63 | $37.35 | $37.55 | $37.55 | 29,250,898 |
| 2022-11-18 | $38.14 | $38.15 | $37.85 | $38.03 | $38.03 | 45,040,239 |
| 2022-11-17 | $37.49 | $38.30 | $37.48 | $38.25 | $38.25 | 56,473,763 |
| 2022-11-16 | $38.47 | $38.52 | $38.12 | $38.18 | $38.18 | 49,376,531 |
| 2022-11-15 | $39.12 | $39.16 | $38.54 | $38.80 | $38.80 | 77,069,271 |
| 2022-11-14 | $37.95 | $38.20 | $37.79 | $37.93 | $37.93 | 42,158,218 |
| 2022-11-11 | $37.87 | $38.21 | $37.78 | $38.16 | $38.16 | 52,270,396 |
| 2022-11-10 | $36.82 | $37.18 | $36.67 | $37.15 | $37.15 | 53,986,881 |
| 2022-11-09 | $36.21 | $36.38 | $35.80 | $35.85 | $35.85 | 34,148,663 |
| 2022-11-08 | $36.29 | $36.67 | $36.16 | $36.48 | $36.48 | 36,282,359 |
| 2022-11-07 | $36.43 | $36.51 | $36.09 | $36.22 | $36.22 | 38,404,823 |
| 2022-11-04 | $36.03 | $36.20 | $35.67 | $36.20 | $36.20 | 70,533,628 |
| 2022-11-03 | $34.30 | $34.84 | $34.28 | $34.73 | $34.73 | 38,319,265 |
| 2022-11-02 | $34.90 | $35.32 | $34.50 | $34.53 | $34.53 | 47,646,752 |
| 2022-11-01 | $35.10 | $35.15 | $34.70 | $34.82 | $34.82 | 50,932,843 |
| 2022-10-31 | $33.92 | $34.27 | $33.92 | $34.19 | $34.19 | 44,107,389 |
| 2022-10-28 | $34.03 | $34.33 | $33.95 | $34.29 | $34.29 | 46,296,731 |
| 2022-10-27 | $34.53 | $34.86 | $34.46 | $34.50 | $34.50 | 34,227,602 |
| 2022-10-26 | $34.31 | $35.08 | $34.31 | $34.77 | $34.77 | 37,978,149 |
| 2022-10-25 | $33.98 | $34.28 | $33.95 | $34.21 | $34.21 | 31,871,488 |
| 2022-10-24 | $33.97 | $34.01 | $33.49 | $33.93 | $33.93 | 54,937,588 |
| 2022-10-21 | $34.66 | $35.31 | $34.53 | $35.27 | $35.27 | 43,879,540 |
| 2022-10-20 | $34.77 | $35.29 | $34.70 | $34.74 | $34.74 | 44,239,968 |
| 2022-10-19 | $34.61 | $34.81 | $34.39 | $34.52 | $34.52 | 31,371,610 |
| 2022-10-18 | $35.49 | $35.57 | $34.90 | $35.16 | $35.16 | 33,911,113 |
| 2022-10-17 | $34.91 | $35.27 | $34.91 | $35.15 | $35.15 | 51,122,060 |
| 2022-10-14 | $34.95 | $34.96 | $34.18 | $34.21 | $34.21 | 33,384,589 |
| 2022-10-13 | $33.75 | $34.93 | $33.67 | $34.73 | $34.73 | 51,431,223 |
| 2022-10-12 | $34.62 | $34.81 | $34.51 | $34.63 | $34.63 | 42,471,896 |
| 2022-10-11 | $34.76 | $35.01 | $34.48 | $34.59 | $34.59 | 46,679,013 |
| 2022-10-10 | $35.42 | $35.44 | $35.02 | $35.15 | $35.15 | 31,109,865 |
| 2022-10-07 | $36.07 | $36.13 | $35.59 | $35.65 | $35.65 | 35,957,596 |
| 2022-10-06 | $36.51 | $36.72 | $36.38 | $36.41 | $36.41 | 29,747,195 |
| 2022-10-05 | $36.51 | $36.76 | $36.25 | $36.63 | $36.63 | 30,037,225 |
| 2022-10-04 | $36.20 | $36.72 | $36.18 | $36.61 | $36.61 | 51,598,591 |
| 2022-10-03 | $35.12 | $35.54 | $34.96 | $35.45 | $35.45 | 41,489,691 |
| 2022-09-30 | $34.92 | $35.25 | $34.85 | $34.88 | $34.88 | 50,082,350 |
| 2022-09-29 | $35.18 | $35.20 | $34.72 | $35.01 | $35.01 | 43,114,064 |
| 2022-09-28 | $35.27 | $35.90 | $35.19 | $35.81 | $35.81 | 49,946,846 |
| 2022-09-27 | $35.78 | $36.03 | $35.34 | $35.50 | $35.50 | 47,114,146 |
| 2022-09-26 | $35.76 | $35.96 | $35.47 | $35.54 | $35.54 | 53,011,920 |
| 2022-09-23 | $36.21 | $36.26 | $35.80 | $35.98 | $35.98 | 49,807,147 |
| 2022-09-22 | $37.05 | $37.15 | $36.81 | $36.89 | $36.89 | 36,937,778 |
| 2022-09-21 | $37.48 | $37.72 | $37.02 | $37.07 | $37.07 | 62,370,483 |
| 2022-09-20 | $37.73 | $37.87 | $37.56 | $37.70 | $37.70 | 36,967,528 |
| 2022-09-19 | $37.48 | $37.94 | $37.46 | $37.91 | $37.91 | 33,531,661 |
| 2022-09-16 | $37.78 | $37.91 | $37.61 | $37.79 | $37.79 | 67,124,965 |
| 2022-09-15 | $38.27 | $38.52 | $38.07 | $38.14 | $38.14 | 47,618,877 |
| 2022-09-14 | $38.60 | $38.67 | $38.39 | $38.55 | $38.55 | 37,146,249 |
| 2022-09-13 | $38.81 | $38.97 | $38.29 | $38.36 | $38.36 | 44,191,487 |
| 2022-09-12 | $39.37 | $39.64 | $39.27 | $39.58 | $39.58 | 41,791,003 |
| 2022-09-09 | $38.78 | $39.09 | $38.77 | $39.00 | $39.00 | 26,119,615 |
| 2022-09-08 | $38.24 | $38.47 | $38.12 | $38.43 | $38.43 | 55,415,062 |
| 2022-09-07 | $38.12 | $38.65 | $38.08 | $38.64 | $38.64 | 39,074,741 |
| 2022-09-06 | $38.62 | $38.68 | $38.27 | $38.30 | $38.30 | 46,540,723 |
| 2022-09-02 | $39.05 | $39.22 | $38.67 | $38.76 | $38.76 | 35,916,945 |
| 2022-09-01 | $39.05 | $39.13 | $38.72 | $39.12 | $39.12 | 38,353,380 |
| 2022-08-31 | $39.67 | $39.84 | $39.40 | $39.43 | $39.43 | 37,142,243 |
| 2022-08-30 | $39.89 | $39.90 | $39.14 | $39.29 | $39.29 | 34,508,591 |
| 2022-08-29 | $39.83 | $40.07 | $39.75 | $39.76 | $39.76 | 22,653,950 |
| 2022-08-26 | $40.92 | $40.96 | $39.97 | $40.01 | $40.01 | 41,080,902 |
| 2022-08-25 | $40.18 | $40.62 | $40.10 | $40.61 | $40.61 | 44,653,066 |
| 2022-08-24 | $39.44 | $39.99 | $39.41 | $39.75 | $39.75 | 23,561,593 |
| 2022-08-23 | $39.59 | $39.92 | $39.51 | $39.76 | $39.76 | 33,028,158 |
| 2022-08-22 | $39.58 | $39.70 | $39.51 | $39.55 | $39.55 | 26,934,138 |
| 2022-08-19 | $40.08 | $40.12 | $39.78 | $39.90 | $39.90 | 36,042,864 |
| 2022-08-18 | $40.53 | $40.56 | $40.26 | $40.45 | $40.45 | 30,612,065 |
| 2022-08-17 | $40.65 | $40.88 | $40.56 | $40.68 | $40.68 | 34,206,675 |
| 2022-08-16 | $40.76 | $40.96 | $40.72 | $40.85 | $40.85 | 20,906,967 |
| 2022-08-15 | $40.69 | $40.94 | $40.66 | $40.86 | $40.86 | 29,734,516 |
| 2022-08-12 | $40.62 | $41.07 | $40.61 | $41.05 | $41.05 | 24,877,884 |
| 2022-08-11 | $40.79 | $41.20 | $40.54 | $40.62 | $40.62 | 39,235,317 |
| 2022-08-10 | $40.23 | $40.50 | $40.08 | $40.46 | $40.46 | 27,028,180 |
| 2022-08-09 | $40.15 | $40.21 | $39.88 | $39.96 | $39.96 | 22,828,560 |
| 2022-08-08 | $40.13 | $40.35 | $40.02 | $40.11 | $40.11 | 39,088,068 |
| 2022-08-05 | $39.77 | $40.12 | $39.74 | $40.06 | $40.06 | 28,488,535 |
| 2022-08-04 | $40.00 | $40.14 | $39.86 | $40.02 | $40.02 | 31,865,156 |
| 2022-08-03 | $39.49 | $39.82 | $39.33 | $39.74 | $39.74 | 34,939,542 |
| 2022-08-02 | $39.27 | $39.85 | $39.18 | $39.43 | $39.43 | 41,014,352 |
| 2022-08-01 | $39.55 | $39.91 | $39.31 | $39.62 | $39.62 | 34,807,952 |
| 2022-07-29 | $39.63 | $39.99 | $39.45 | $39.96 | $39.96 | 54,050,655 |
| 2022-07-28 | $40.04 | $40.21 | $39.59 | $40.15 | $40.15 | 37,796,675 |
| 2022-07-27 | $39.57 | $40.08 | $39.41 | $39.98 | $39.98 | 37,678,899 |
| 2022-07-26 | $39.57 | $39.67 | $39.18 | $39.25 | $39.25 | 22,891,384 |
| 2022-07-25 | $39.49 | $39.60 | $39.39 | $39.56 | $39.56 | 21,653,232 |
| 2022-07-22 | $39.73 | $39.81 | $39.24 | $39.42 | $39.42 | 25,611,771 |
| 2022-07-21 | $39.50 | $39.84 | $39.43 | $39.82 | $39.82 | 36,814,897 |
| 2022-07-20 | $39.39 | $39.50 | $39.19 | $39.37 | $39.37 | 38,969,941 |
| 2022-07-19 | $39.35 | $39.58 | $39.27 | $39.54 | $39.54 | 33,006,249 |
| 2022-07-18 | $39.24 | $39.44 | $38.84 | $38.90 | $38.90 | 38,982,916 |
| 2022-07-15 | $38.45 | $38.67 | $38.12 | $38.63 | $38.63 | 44,468,404 |
| 2022-07-14 | $38.37 | $38.50 | $38.05 | $38.43 | $38.43 | 43,245,365 |
| 2022-07-13 | $38.30 | $38.99 | $38.30 | $38.78 | $38.78 | 39,415,686 |
| 2022-07-12 | $38.86 | $39.07 | $38.68 | $38.87 | $38.87 | 24,669,741 |
| 2022-07-11 | $39.18 | $39.23 | $38.86 | $39.02 | $39.02 | 52,682,483 |
| 2022-07-08 | $39.96 | $40.26 | $39.81 | $40.09 | $40.09 | 20,993,464 |
| 2022-07-07 | $39.84 | $40.27 | $39.83 | $40.09 | $40.09 | 56,831,508 |
| 2022-07-06 | $39.25 | $39.41 | $38.96 | $39.30 | $39.30 | 36,060,276 |
| 2022-07-05 | $39.03 | $39.54 | $38.87 | $39.54 | $39.54 | 49,452,627 |
| 2022-07-01 | $39.62 | $39.86 | $39.37 | $39.85 | $39.85 | 44,010,619 |
| 2022-06-30 | $39.75 | $40.19 | $39.51 | $40.10 | $40.10 | 52,233,183 |
| 2022-06-29 | $40.36 | $40.45 | $40.16 | $40.29 | $40.29 | 33,969,157 |
| 2022-06-28 | $41.03 | $41.19 | $40.42 | $40.45 | $40.45 | 31,095,696 |
| 2022-06-27 | $40.92 | $40.94 | $40.63 | $40.70 | $40.70 | 27,076,383 |
| 2022-06-24 | $40.17 | $40.68 | $40.10 | $40.65 | $40.65 | 41,176,340 |
| 2022-06-23 | $39.71 | $39.92 | $39.36 | $39.71 | $39.71 | 44,261,632 |
| 2022-06-22 | $39.48 | $39.86 | $39.41 | $39.59 | $39.59 | 41,337,935 |
| 2022-06-21 | $40.24 | $40.48 | $40.18 | $40.31 | $40.31 | 35,943,853 |
| 2022-06-17 | $39.95 | $40.05 | $39.42 | $39.67 | $39.67 | 63,646,277 |
| 2022-06-16 | $39.55 | $39.72 | $39.26 | $39.52 | $39.52 | 68,035,843 |
| 2022-06-15 | $40.38 | $41.05 | $40.16 | $40.77 | $40.77 | 67,577,892 |
| 2022-06-14 | $40.10 | $40.41 | $40.00 | $40.24 | $40.24 | 58,868,440 |
| 2022-06-13 | $40.06 | $40.31 | $39.53 | $39.69 | $39.69 | 67,647,031 |
| 2022-06-10 | $41.50 | $41.58 | $41.03 | $41.13 | $41.13 | 44,176,784 |
| 2022-06-09 | $42.22 | $42.31 | $41.56 | $41.59 | $41.59 | 53,115,977 |
| 2022-06-08 | $42.94 | $43.13 | $42.78 | $42.96 | $42.59 | 43,591,826 |
| 2022-06-07 | $42.34 | $42.77 | $42.27 | $42.73 | $42.36 | 57,455,308 |
| 2022-06-06 | $43.13 | $43.23 | $42.49 | $42.60 | $42.23 | 43,126,061 |
| 2022-06-03 | $42.66 | $42.67 | $42.27 | $42.37 | $42.00 | 39,337,078 |
| 2022-06-02 | $42.51 | $43.09 | $42.40 | $43.07 | $42.70 | 44,322,320 |
| 2022-06-01 | $42.91 | $42.96 | $42.16 | $42.34 | $41.97 | 40,495,649 |
| 2022-05-31 | $43.13 | $43.14 | $42.64 | $42.64 | $42.27 | 72,069,005 |
| 2022-05-27 | $41.86 | $42.07 | $41.73 | $42.05 | $41.69 | 31,262,934 |
| 2022-05-26 | $40.86 | $41.67 | $40.86 | $41.57 | $41.21 | 51,355,768 |
| 2022-05-25 | $40.62 | $41.03 | $40.55 | $40.93 | $40.58 | 37,863,216 |
| 2022-05-24 | $40.81 | $40.84 | $40.35 | $40.73 | $40.38 | 46,400,467 |
| 2022-05-23 | $41.39 | $41.57 | $41.18 | $41.45 | $41.09 | 36,619,406 |
| 2022-05-20 | $41.41 | $41.56 | $40.59 | $41.14 | $40.79 | 59,025,369 |
| 2022-05-19 | $40.49 | $41.15 | $40.49 | $40.97 | $40.62 | 55,163,654 |
| 2022-05-18 | $41.03 | $41.20 | $40.27 | $40.33 | $39.98 | 53,296,348 |
| 2022-05-17 | $41.40 | $41.45 | $40.99 | $41.32 | $40.96 | 49,516,433 |
| 2022-05-16 | $40.19 | $40.50 | $40.10 | $40.33 | $39.98 | 32,424,976 |
| 2022-05-13 | $39.84 | $40.50 | $39.81 | $40.49 | $40.14 | 49,196,095 |
| 2022-05-12 | $39.25 | $39.75 | $38.95 | $39.40 | $39.06 | 73,481,269 |
| 2022-05-11 | $40.21 | $40.52 | $39.63 | $39.66 | $39.32 | 75,198,469 |
| 2022-05-10 | $40.35 | $40.40 | $39.59 | $39.94 | $39.60 | 69,865,069 |
| 2022-05-09 | $40.19 | $40.41 | $39.72 | $39.75 | $39.41 | 83,251,550 |
| 2022-05-06 | $41.11 | $41.24 | $40.69 | $40.93 | $40.58 | 67,425,784 |
| 2022-05-05 | $42.20 | $42.27 | $41.12 | $41.50 | $41.14 | 63,268,880 |
| 2022-05-04 | $42.20 | $43.17 | $41.94 | $43.09 | $42.72 | 52,479,179 |
| 2022-05-03 | $42.59 | $42.69 | $42.43 | $42.63 | $42.26 | 45,593,119 |
| 2022-05-02 | $42.26 | $42.48 | $41.81 | $42.32 | $41.95 | 55,015,808 |
| 2022-04-29 | $43.03 | $43.22 | $42.35 | $42.38 | $42.38 | 61,703,926 |
| 2022-04-28 | $41.97 | $42.29 | $41.54 | $42.23 | $42.23 | 43,769,874 |
| 2022-04-27 | $41.46 | $41.89 | $41.40 | $41.63 | $41.63 | 61,593,961 |
| 2022-04-26 | $41.80 | $41.85 | $41.15 | $41.15 | $41.15 | 63,211,570 |
| 2022-04-25 | $41.68 | $42.13 | $41.59 | $42.07 | $42.07 | 67,643,841 |
| 2022-04-22 | $42.84 | $43.12 | $42.37 | $42.38 | $42.38 | 68,371,929 |
| 2022-04-21 | $43.61 | $43.69 | $42.67 | $42.76 | $42.76 | 44,857,422 |
| 2022-04-20 | $43.91 | $43.92 | $43.52 | $43.60 | $43.60 | 36,175,951 |
| 2022-04-19 | $43.62 | $43.89 | $43.43 | $43.86 | $43.86 | 40,066,440 |
| 2022-04-18 | $44.00 | $44.29 | $43.86 | $44.08 | $44.08 | 29,106,458 |
| 2022-04-14 | $44.57 | $44.59 | $44.20 | $44.23 | $44.23 | 38,915,067 |
| 2022-04-13 | $44.47 | $44.88 | $44.44 | $44.81 | $44.81 | 33,529,439 |
| 2022-04-12 | $44.73 | $44.77 | $44.19 | $44.23 | $44.23 | 41,815,159 |
| 2022-04-11 | $44.54 | $44.73 | $44.35 | $44.37 | $44.37 | 47,878,166 |
| 2022-04-08 | $45.02 | $45.17 | $44.88 | $44.93 | $44.93 | 41,263,435 |
| 2022-04-07 | $44.99 | $45.10 | $44.67 | $44.89 | $44.89 | 38,954,957 |
| 2022-04-06 | $45.55 | $45.61 | $45.03 | $45.25 | $45.25 | 56,877,144 |
| 2022-04-05 | $46.52 | $46.52 | $45.77 | $45.85 | $45.85 | 42,763,866 |
| 2022-04-04 | $46.50 | $46.78 | $46.34 | $46.71 | $46.71 | 48,057,674 |
| 2022-04-01 | $46.01 | $46.15 | $45.62 | $45.90 | $45.90 | 54,193,647 |
| 2022-03-31 | $45.63 | $45.66 | $45.12 | $45.15 | $45.15 | 74,448,369 |
| 2022-03-30 | $45.89 | $46.23 | $45.74 | $45.84 | $45.84 | 57,717,399 |
| 2022-03-29 | $45.98 | $46.10 | $45.73 | $45.97 | $45.97 | 54,088,180 |
| 2022-03-28 | $45.09 | $45.22 | $44.81 | $45.20 | $45.20 | 49,756,950 |
| 2022-03-25 | $45.00 | $45.07 | $44.75 | $45.05 | $45.05 | 37,501,720 |
| 2022-03-24 | $45.20 | $45.45 | $45.05 | $45.41 | $45.41 | 52,016,599 |
| 2022-03-23 | $45.03 | $45.67 | $44.92 | $45.17 | $45.17 | 76,986,656 |
| 2022-03-22 | $45.28 | $45.62 | $45.25 | $45.47 | $45.47 | 56,195,787 |
| 2022-03-21 | $44.70 | $44.85 | $44.32 | $44.66 | $44.66 | 57,785,561 |
| 2022-03-18 | $44.35 | $45.45 | $44.24 | $45.36 | $45.36 | 74,915,378 |
| 2022-03-17 | $44.56 | $44.80 | $44.15 | $44.72 | $44.72 | 80,743,564 |
| 2022-03-16 | $43.53 | $45.04 | $43.32 | $44.95 | $44.95 | 134,225,676 |
| 2022-03-15 | $40.96 | $41.67 | $40.80 | $41.60 | $41.60 | 85,987,473 |
| 2022-03-14 | $42.07 | $42.37 | $41.42 | $41.54 | $41.54 | 85,650,997 |
| 2022-03-11 | $43.73 | $43.78 | $42.56 | $42.57 | $42.57 | 72,846,776 |
| 2022-03-10 | $43.62 | $43.69 | $43.21 | $43.48 | $43.48 | 59,158,298 |
| 2022-03-09 | $43.77 | $44.42 | $43.61 | $44.31 | $44.31 | 59,840,921 |
| 2022-03-08 | $43.17 | $43.63 | $42.73 | $43.09 | $43.09 | 90,831,466 |
| 2022-03-07 | $43.86 | $44.02 | $42.91 | $42.95 | $42.95 | 77,557,695 |
| 2022-03-04 | $44.64 | $44.91 | $44.37 | $44.62 | $44.62 | 68,351,792 |
| 2022-03-03 | $46.01 | $46.10 | $45.45 | $45.54 | $45.54 | 57,514,131 |
| 2022-03-02 | $46.15 | $46.39 | $45.71 | $46.19 | $46.19 | 61,858,699 |
| 2022-03-01 | $46.50 | $46.86 | $45.84 | $46.11 | $46.11 | 72,297,336 |
| 2022-02-28 | $46.25 | $46.85 | $46.18 | $46.73 | $46.73 | 79,366,590 |
| 2022-02-25 | $46.69 | $47.40 | $46.46 | $47.35 | $47.35 | 58,887,868 |
| 2022-02-24 | $45.04 | $46.52 | $45.01 | $46.49 | $46.49 | 95,679,505 |
| 2022-02-23 | $48.24 | $48.27 | $47.38 | $47.47 | $47.47 | 38,873,698 |
| 2022-02-22 | $48.02 | $48.37 | $47.72 | $48.03 | $48.03 | 59,806,043 |
| 2022-02-18 | $49.03 | $49.06 | $48.62 | $48.72 | $48.72 | 41,312,339 |
| 2022-02-17 | $49.56 | $49.66 | $49.11 | $49.21 | $49.21 | 41,245,306 |
| 2022-02-16 | $49.37 | $49.99 | $49.33 | $49.79 | $49.79 | 47,236,827 |
| 2022-02-15 | $49.03 | $49.47 | $48.99 | $49.43 | $49.43 | 32,939,335 |
| 2022-02-14 | $48.51 | $48.62 | $48.12 | $48.38 | $48.38 | 59,439,822 |
| 2022-02-11 | $49.49 | $49.70 | $48.64 | $48.72 | $48.72 | 53,838,300 |
| 2022-02-10 | $49.39 | $50.11 | $49.38 | $49.47 | $49.47 | 55,440,723 |
| 2022-02-09 | $49.44 | $49.83 | $49.38 | $49.80 | $49.80 | 40,082,912 |
| 2022-02-08 | $48.48 | $49.04 | $48.46 | $49.03 | $49.03 | 25,562,307 |
| 2022-02-07 | $48.45 | $48.84 | $48.41 | $48.56 | $48.56 | 31,917,110 |
| 2022-02-04 | $48.32 | $48.89 | $48.22 | $48.66 | $48.66 | 36,644,187 |
| 2022-02-03 | $48.45 | $48.78 | $48.37 | $48.54 | $48.54 | 38,246,759 |
| 2022-02-02 | $49.33 | $49.36 | $48.73 | $49.06 | $49.06 | 35,128,102 |
| 2022-02-01 | $49.02 | $49.14 | $48.60 | $49.14 | $49.14 | 50,158,023 |
| 2022-01-31 | $47.89 | $48.90 | $47.84 | $48.84 | $48.84 | 65,614,892 |
| 2022-01-28 | $47.16 | $47.32 | $46.66 | $47.29 | $47.29 | 48,799,306 |
| 2022-01-27 | $47.60 | $47.68 | $47.04 | $47.06 | $47.06 | 61,064,012 |
| 2022-01-26 | $48.49 | $48.58 | $47.51 | $47.61 | $47.61 | 55,516,742 |
| 2022-01-25 | $48.03 | $48.48 | $47.72 | $48.22 | $48.22 | 54,804,125 |
| 2022-01-24 | $48.23 | $48.32 | $47.19 | $48.31 | $48.31 | 87,788,425 |
| 2022-01-21 | $49.62 | $49.69 | $48.95 | $49.00 | $49.00 | 59,673,805 |
| 2022-01-20 | $50.26 | $50.54 | $49.67 | $49.72 | $49.72 | 58,279,461 |
| 2022-01-19 | $49.59 | $49.70 | $49.39 | $49.43 | $49.43 | 43,626,940 |
| 2022-01-18 | $49.21 | $49.50 | $49.15 | $49.22 | $49.22 | 44,215,959 |
| 2022-01-14 | $49.99 | $50.20 | $49.82 | $50.11 | $50.11 | 40,642,296 |
| 2022-01-13 | $50.64 | $50.68 | $50.09 | $50.13 | $50.13 | 33,229,013 |
| 2022-01-12 | $50.64 | $50.89 | $50.46 | $50.85 | $50.85 | 56,499,124 |
| 2022-01-11 | $49.31 | $50.04 | $49.16 | $50.02 | $50.02 | 56,526,016 |
| 2022-01-10 | $48.94 | $49.08 | $48.56 | $48.89 | $48.89 | 43,581,753 |
| 2022-01-07 | $48.69 | $48.98 | $48.50 | $48.89 | $48.89 | 32,640,999 |
| 2022-01-06 | $48.36 | $48.68 | $48.16 | $48.45 | $48.45 | 34,288,708 |
| 2022-01-05 | $48.80 | $49.15 | $48.22 | $48.23 | $48.23 | 46,425,132 |
| 2022-01-04 | $49.26 | $49.26 | $48.93 | $49.03 | $49.03 | 24,579,515 |
| 2022-01-03 | $49.08 | $49.26 | $48.78 | $49.20 | $49.20 | 27,572,713 |
| 2021-12-31 | $48.98 | $49.35 | $48.84 | $48.85 | $48.85 | 29,770,211 |
| 2021-12-30 | $48.50 | $49.22 | $48.50 | $49.09 | $49.09 | 34,900,270 |
| 2021-12-29 | $48.69 | $48.71 | $48.34 | $48.56 | $48.53 | 27,939,159 |
| 2021-12-28 | $48.96 | $49.00 | $48.76 | $48.78 | $48.75 | 24,529,840 |
| 2021-12-27 | $48.73 | $49.01 | $48.73 | $48.94 | $48.91 | 27,012,674 |
| 2021-12-23 | $48.54 | $48.81 | $48.40 | $48.72 | $48.69 | 22,174,437 |
| 2021-12-22 | $48.10 | $48.49 | $48.00 | $48.47 | $48.44 | 27,630,845 |
| 2021-12-21 | $47.83 | $48.25 | $47.80 | $48.24 | $48.21 | 31,786,877 |
| 2021-12-20 | $47.49 | $47.49 | $47.15 | $47.44 | $47.41 | 40,091,657 |
| 2021-12-17 | $48.04 | $48.35 | $47.94 | $48.16 | $48.13 | 55,498,587 |
| 2021-12-16 | $48.72 | $48.91 | $48.31 | $48.40 | $48.37 | 60,401,128 |
| 2021-12-15 | $48.16 | $48.38 | $47.65 | $48.34 | $48.31 | 57,129,094 |
| 2021-12-14 | $48.31 | $48.61 | $48.27 | $48.48 | $48.45 | 42,023,896 |
| 2021-12-13 | $48.98 | $49.03 | $48.47 | $48.59 | $48.56 | 50,773,405 |
| 2021-12-10 | $50.03 | $50.15 | $49.90 | $50.08 | $49.34 | 42,011,276 |
| 2021-12-09 | $50.12 | $50.31 | $49.98 | $50.04 | $49.30 | 36,476,036 |
| 2021-12-08 | $50.10 | $50.42 | $49.97 | $50.28 | $49.53 | 38,176,506 |
| 2021-12-07 | $49.91 | $50.11 | $49.87 | $50.08 | $49.34 | 51,825,037 |
| 2021-12-06 | $48.88 | $49.33 | $48.67 | $49.30 | $48.57 | 54,871,289 |
| 2021-12-03 | $49.56 | $49.65 | $48.71 | $48.92 | $48.19 | 79,115,063 |
| 2021-12-02 | $49.61 | $49.97 | $49.35 | $49.62 | $48.88 | 73,971,372 |
| 2021-12-01 | $49.61 | $49.98 | $48.99 | $49.02 | $48.29 | 52,674,807 |
| 2021-11-30 | $48.89 | $49.17 | $48.35 | $48.84 | $48.11 | 81,647,456 |
| 2021-11-29 | $49.21 | $49.22 | $48.73 | $48.89 | $48.16 | 44,405,045 |
| 2021-11-26 | $49.07 | $49.11 | $48.51 | $48.70 | $47.98 | 58,023,260 |
| 2021-11-24 | $50.14 | $50.40 | $50.02 | $50.39 | $49.64 | 32,810,646 |
| 2021-11-23 | $50.52 | $50.71 | $50.24 | $50.46 | $49.71 | 38,638,436 |
| 2021-11-22 | $50.85 | $50.99 | $50.49 | $50.51 | $49.76 | 37,116,192 |
| 2021-11-19 | $51.06 | $51.23 | $50.89 | $50.92 | $50.16 | 36,975,739 |
| 2021-11-18 | $51.12 | $51.14 | $50.75 | $51.00 | $50.24 | 36,719,870 |
| 2021-11-17 | $51.96 | $51.98 | $51.48 | $51.63 | $50.86 | 22,601,919 |
| 2021-11-16 | $51.91 | $52.01 | $51.71 | $51.90 | $51.13 | 32,899,225 |
| 2021-11-15 | $52.12 | $52.14 | $51.78 | $51.83 | $51.06 | 31,610,660 |
| 2021-11-12 | $51.85 | $52.06 | $51.78 | $52.00 | $51.23 | 31,128,840 |
| 2021-11-11 | $51.65 | $52.00 | $51.64 | $51.86 | $51.09 | 55,636,791 |
| 2021-11-10 | $51.31 | $51.53 | $50.86 | $50.98 | $50.22 | 36,032,563 |
| 2021-11-09 | $51.42 | $51.58 | $51.10 | $51.19 | $50.43 | 27,760,003 |
| 2021-11-08 | $51.28 | $51.45 | $51.22 | $51.39 | $50.63 | 23,735,312 |
| 2021-11-05 | $51.16 | $51.18 | $50.75 | $50.92 | $50.16 | 23,969,881 |
| 2021-11-04 | $51.21 | $51.24 | $50.80 | $50.98 | $50.22 | 23,722,435 |
| 2021-11-03 | $50.80 | $51.18 | $50.62 | $51.10 | $50.34 | 49,350,822 |
| 2021-11-02 | $50.95 | $50.98 | $50.78 | $50.86 | $50.10 | 32,678,891 |
| 2021-11-01 | $50.89 | $51.34 | $50.85 | $51.32 | $50.56 | 31,173,067 |
| 2021-10-29 | $50.99 | $51.07 | $50.65 | $50.92 | $50.16 | 51,488,872 |
| 2021-10-28 | $51.39 | $51.67 | $51.25 | $51.67 | $50.90 | 27,363,496 |
| 2021-10-27 | $51.72 | $51.97 | $51.57 | $51.62 | $50.85 | 32,422,138 |
| 2021-10-26 | $52.44 | $52.50 | $51.95 | $52.04 | $51.27 | 32,195,245 |
| 2021-10-25 | $52.28 | $52.39 | $52.02 | $52.31 | $51.53 | 32,479,912 |
| 2021-10-22 | $52.21 | $52.42 | $51.85 | $52.04 | $51.27 | 51,230,954 |
| 2021-10-21 | $52.09 | $52.22 | $51.99 | $52.15 | $51.38 | 35,403,970 |
| 2021-10-20 | $52.62 | $52.62 | $52.37 | $52.49 | $51.71 | 27,540,285 |
| 2021-10-19 | $52.21 | $52.56 | $52.13 | $52.50 | $51.72 | 40,639,867 |
| 2021-10-18 | $51.61 | $51.96 | $51.57 | $51.81 | $51.04 | 26,239,134 |
| 2021-10-15 | $51.63 | $52.03 | $51.52 | $51.94 | $51.17 | 41,223,763 |
| 2021-10-14 | $51.43 | $51.48 | $51.14 | $51.32 | $50.56 | 23,980,893 |
| 2021-10-13 | $50.93 | $51.26 | $50.79 | $51.16 | $50.40 | 35,305,567 |
| 2021-10-12 | $50.75 | $50.82 | $50.42 | $50.46 | $49.71 | 29,309,410 |
| 2021-10-11 | $51.07 | $51.23 | $50.70 | $50.72 | $49.97 | 26,808,286 |
| 2021-10-08 | $50.76 | $50.91 | $50.64 | $50.82 | $50.06 | 24,990,622 |
| 2021-10-07 | $50.37 | $50.87 | $50.33 | $50.63 | $49.88 | 60,345,110 |
| 2021-10-06 | $49.20 | $49.71 | $49.11 | $49.66 | $48.92 | 57,466,033 |
| 2021-10-05 | $49.73 | $50.13 | $49.68 | $49.94 | $49.20 | 28,762,192 |
| 2021-10-04 | $49.91 | $49.95 | $49.28 | $49.59 | $48.85 | 43,597,127 |
| 2021-10-01 | $50.37 | $50.51 | $49.88 | $50.33 | $49.58 | 45,259,227 |
| 2021-09-30 | $50.56 | $50.74 | $50.28 | $50.38 | $49.63 | 66,460,128 |
| 2021-09-29 | $50.32 | $50.46 | $49.96 | $49.98 | $49.24 | 43,140,608 |
| 2021-09-28 | $50.86 | $50.92 | $50.29 | $50.45 | $49.70 | 44,156,315 |
| 2021-09-27 | $50.83 | $51.23 | $50.67 | $51.11 | $50.35 | 31,181,730 |
| 2021-09-24 | $50.85 | $50.95 | $50.73 | $50.78 | $50.03 | 29,743,499 |
| 2021-09-23 | $51.23 | $51.44 | $51.12 | $51.39 | $50.63 | 27,138,382 |
| 2021-09-22 | $50.83 | $51.34 | $50.82 | $50.99 | $50.23 | 46,189,176 |
| 2021-09-21 | $50.36 | $50.50 | $50.14 | $50.36 | $49.61 | 39,347,377 |
| 2021-09-20 | $50.15 | $50.42 | $49.57 | $49.99 | $49.25 | 52,798,161 |
| 2021-09-17 | $51.61 | $51.67 | $51.27 | $51.37 | $50.61 | 45,481,415 |
| 2021-09-16 | $51.43 | $51.63 | $51.25 | $51.59 | $50.82 | 43,721,342 |
| 2021-09-15 | $52.01 | $52.18 | $51.80 | $52.18 | $51.40 | 38,735,127 |
| 2021-09-14 | $52.49 | $52.52 | $52.09 | $52.19 | $51.41 | 35,994,376 |
| 2021-09-13 | $52.56 | $52.77 | $52.36 | $52.63 | $51.85 | 35,318,353 |
| 2021-09-10 | $52.95 | $53.01 | $52.48 | $52.49 | $51.71 | 40,329,327 |
| 2021-09-09 | $52.39 | $52.65 | $52.30 | $52.55 | $51.77 | 34,707,135 |
| 2021-09-08 | $53.11 | $53.12 | $52.53 | $52.65 | $51.87 | 53,397,950 |
| 2021-09-07 | $53.29 | $53.58 | $53.25 | $53.43 | $52.64 | 33,509,834 |
| 2021-09-03 | $52.95 | $53.19 | $52.93 | $53.12 | $52.33 | 21,313,234 |
| 2021-09-02 | $53.02 | $53.13 | $52.76 | $52.84 | $52.05 | 24,988,569 |
| 2021-09-01 | $52.73 | $53.28 | $52.73 | $53.08 | $52.29 | 35,980,480 |
| 2021-08-31 | $52.47 | $52.52 | $52.33 | $52.41 | $51.63 | 43,226,797 |
| 2021-08-30 | $51.66 | $51.77 | $51.43 | $51.70 | $50.93 | 18,519,022 |
| 2021-08-27 | $51.26 | $51.59 | $51.10 | $51.59 | $50.82 | 32,971,360 |
| 2021-08-26 | $51.13 | $51.19 | $50.91 | $50.96 | $50.20 | 29,030,575 |
| 2021-08-25 | $51.33 | $51.50 | $51.21 | $51.45 | $50.69 | 25,272,823 |
| 2021-08-24 | $51.00 | $51.47 | $51.00 | $51.39 | $50.63 | 51,292,040 |
| 2021-08-23 | $49.97 | $50.32 | $49.86 | $50.25 | $49.50 | 45,453,897 |
| 2021-08-20 | $49.13 | $49.59 | $49.11 | $49.50 | $48.76 | 44,682,069 |
| 2021-08-19 | $49.41 | $49.74 | $49.37 | $49.54 | $48.80 | 63,275,201 |
| 2021-08-18 | $50.69 | $50.89 | $50.38 | $50.40 | $49.65 | 42,994,827 |
| 2021-08-17 | $50.33 | $50.62 | $50.12 | $50.32 | $49.57 | 78,463,005 |
| 2021-08-16 | $51.29 | $51.31 | $51.04 | $51.26 | $50.50 | 46,229,642 |
| 2021-08-13 | $51.64 | $51.73 | $51.39 | $51.73 | $50.96 | 27,914,533 |
| 2021-08-12 | $51.88 | $51.90 | $51.65 | $51.86 | $51.09 | 25,748,315 |
| 2021-08-11 | $52.49 | $52.50 | $52.09 | $52.32 | $51.54 | 22,374,794 |
| 2021-08-10 | $52.33 | $52.36 | $52.11 | $52.18 | $51.40 | 15,222,572 |
| 2021-08-09 | $52.17 | $52.30 | $52.05 | $52.11 | $51.34 | 24,062,256 |
| 2021-08-06 | $52.17 | $52.19 | $51.79 | $51.94 | $51.17 | 36,049,465 |
| 2021-08-05 | $52.38 | $52.56 | $52.34 | $52.38 | $51.60 | 15,941,746 |
| 2021-08-04 | $52.58 | $52.79 | $52.35 | $52.46 | $51.68 | 32,586,558 |
| 2021-08-03 | $51.90 | $52.22 | $51.69 | $52.19 | $51.41 | 30,589,882 |
| 2021-08-02 | $52.05 | $52.25 | $51.91 | $51.97 | $51.20 | 40,234,753 |
| 2021-07-30 | $51.45 | $51.86 | $51.43 | $51.60 | $50.83 | 59,797,099 |
| 2021-07-29 | $52.25 | $52.28 | $51.89 | $52.10 | $51.33 | 41,203,809 |
| 2021-07-28 | $51.08 | $51.94 | $50.96 | $51.84 | $51.07 | 56,446,157 |
| 2021-07-27 | $50.41 | $50.57 | $49.83 | $50.47 | $49.72 | 73,640,742 |
| 2021-07-26 | $51.41 | $51.75 | $51.30 | $51.51 | $50.74 | 43,701,367 |
| 2021-07-23 | $52.69 | $52.70 | $52.23 | $52.51 | $51.73 | 31,210,475 |
| 2021-07-22 | $53.35 | $53.37 | $53.07 | $53.30 | $52.51 | 27,160,838 |
| 2021-07-21 | $52.58 | $53.21 | $52.53 | $53.20 | $52.41 | 24,101,371 |
| 2021-07-20 | $52.45 | $52.99 | $52.33 | $52.86 | $52.07 | 37,946,032 |
| 2021-07-19 | $52.75 | $52.79 | $52.41 | $52.69 | $51.91 | 33,737,927 |
| 2021-07-16 | $54.08 | $54.12 | $53.48 | $53.59 | $52.79 | 23,386,333 |
| 2021-07-15 | $54.10 | $54.29 | $53.89 | $54.01 | $53.21 | 33,310,577 |
| 2021-07-14 | $54.13 | $54.19 | $53.78 | $53.88 | $53.08 | 19,739,572 |
| 2021-07-13 | $53.69 | $53.99 | $53.64 | $53.65 | $52.85 | 29,025,499 |
| 2021-07-12 | $53.38 | $53.63 | $53.28 | $53.60 | $52.80 | 22,116,115 |
| 2021-07-09 | $53.23 | $53.57 | $53.09 | $53.55 | $52.75 | 28,860,481 |
| 2021-07-08 | $52.59 | $52.84 | $52.46 | $52.64 | $51.86 | 45,146,377 |
| 2021-07-07 | $54.13 | $54.14 | $53.56 | $53.76 | $52.96 | 25,651,662 |
| 2021-07-06 | $54.12 | $54.21 | $53.62 | $53.82 | $53.02 | 38,127,087 |
| 2021-07-02 | $54.62 | $54.79 | $54.45 | $54.78 | $53.97 | 24,289,142 |
| 2021-07-01 | $55.18 | $55.25 | $54.57 | $54.84 | $54.03 | 27,478,511 |
| 2021-06-30 | $55.12 | $55.31 | $55.05 | $55.15 | $54.33 | 33,223,449 |
| 2021-06-29 | $55.16 | $55.53 | $55.04 | $55.51 | $54.69 | 18,308,796 |
| 2021-06-28 | $55.48 | $55.62 | $55.40 | $55.55 | $54.72 | 22,644,853 |
| 2021-06-25 | $55.52 | $55.59 | $55.29 | $55.50 | $54.68 | 24,992,355 |
| 2021-06-24 | $54.86 | $55.09 | $54.81 | $55.04 | $54.22 | 20,096,394 |
| 2021-06-23 | $54.60 | $54.90 | $54.51 | $54.54 | $53.73 | 26,049,154 |
| 2021-06-22 | $54.00 | $54.26 | $53.85 | $54.21 | $53.40 | 35,862,643 |
| 2021-06-21 | $54.17 | $54.46 | $53.92 | $54.46 | $53.65 | 26,977,431 |
| 2021-06-18 | $54.38 | $54.48 | $54.13 | $54.23 | $53.42 | 42,443,623 |
| 2021-06-17 | $54.54 | $54.82 | $54.45 | $54.61 | $53.80 | 27,847,206 |
| 2021-06-16 | $54.95 | $55.10 | $54.09 | $54.31 | $53.50 | 43,943,223 |
| 2021-06-15 | $55.30 | $55.31 | $54.94 | $55.06 | $54.24 | 34,121,413 |
| 2021-06-14 | $55.33 | $55.56 | $55.27 | $55.44 | $54.62 | 26,421,439 |
| 2021-06-11 | $55.34 | $55.39 | $55.11 | $55.29 | $54.47 | 28,375,686 |
| 2021-06-10 | $55.24 | $55.56 | $55.19 | $55.48 | $54.66 | 28,571,087 |
| 2021-06-09 | $55.38 | $55.53 | $55.23 | $55.28 | $54.22 | 30,916,920 |
| 2021-06-08 | $55.52 | $55.55 | $55.26 | $55.44 | $54.38 | 38,113,845 |
| 2021-06-07 | $55.71 | $55.74 | $55.46 | $55.71 | $54.64 | 24,830,478 |
| 2021-06-04 | $55.88 | $56.03 | $55.80 | $55.99 | $54.92 | 29,038,051 |
| 2021-06-03 | $55.51 | $55.66 | $55.34 | $55.49 | $54.43 | 40,790,471 |
| 2021-06-02 | $55.92 | $56.13 | $55.77 | $56.09 | $55.02 | 24,532,458 |
| 2021-06-01 | $56.14 | $56.18 | $55.82 | $56.00 | $54.93 | 41,656,081 |
| 2021-05-28 | $54.66 | $55.00 | $54.64 | $54.87 | $53.82 | 43,730,268 |
| 2021-05-27 | $54.56 | $54.67 | $54.40 | $54.52 | $53.48 | 35,598,902 |
| 2021-05-26 | $54.32 | $54.57 | $54.30 | $54.51 | $53.47 | 26,984,837 |
| 2021-05-25 | $54.27 | $54.36 | $54.03 | $54.11 | $53.08 | 40,993,676 |
| 2021-05-24 | $53.39 | $53.71 | $53.28 | $53.58 | $52.56 | 22,406,817 |
| 2021-05-21 | $53.74 | $53.74 | $53.06 | $53.14 | $52.12 | 39,111,023 |
| 2021-05-20 | $53.53 | $53.87 | $53.52 | $53.76 | $52.73 | 33,273,044 |
| 2021-05-19 | $52.95 | $53.65 | $52.91 | $53.45 | $52.43 | 46,284,087 |
| 2021-05-18 | $53.59 | $53.88 | $53.52 | $53.61 | $52.59 | 32,405,558 |
| 2021-05-17 | $52.61 | $52.94 | $52.53 | $52.90 | $51.89 | 23,169,583 |
| 2021-05-14 | $52.61 | $53.04 | $52.48 | $52.95 | $51.94 | 40,362,997 |
| 2021-05-13 | $52.24 | $52.51 | $51.74 | $52.01 | $51.02 | 42,935,500 |
| 2021-05-12 | $52.68 | $52.91 | $52.01 | $52.08 | $51.08 | 53,632,887 |
| 2021-05-11 | $52.70 | $53.58 | $52.66 | $53.56 | $52.54 | 37,374,271 |
| 2021-05-10 | $54.47 | $54.49 | $53.66 | $53.71 | $52.68 | 40,686,941 |
| 2021-05-07 | $54.46 | $54.93 | $54.39 | $54.69 | $53.64 | 41,590,553 |
| 2021-05-06 | $53.90 | $54.16 | $53.73 | $54.13 | $53.10 | 29,454,308 |
| 2021-05-05 | $53.63 | $53.80 | $53.56 | $53.62 | $52.59 | 16,731,915 |
| 2021-05-04 | $53.58 | $53.66 | $52.98 | $53.37 | $52.35 | 38,634,821 |
| 2021-05-03 | $53.94 | $54.23 | $53.76 | $53.98 | $52.95 | 20,627,952 |
| 2021-04-30 | $54.27 | $54.37 | $53.85 | $53.98 | $52.95 | 46,299,932 |
| 2021-04-29 | $55.26 | $55.27 | $54.50 | $54.95 | $53.90 | 36,617,095 |
| 2021-04-28 | $54.93 | $55.34 | $54.76 | $55.08 | $54.03 | 37,380,977 |
| 2021-04-27 | $54.69 | $54.84 | $54.58 | $54.67 | $53.62 | 25,563,387 |
| 2021-04-26 | $54.54 | $54.75 | $54.43 | $54.70 | $53.65 | 26,805,179 |
| 2021-04-23 | $54.38 | $54.69 | $54.34 | $54.63 | $53.59 | 27,062,929 |
| 2021-04-22 | $54.08 | $54.19 | $53.68 | $53.85 | $52.82 | 39,452,055 |
| 2021-04-21 | $53.46 | $54.07 | $53.34 | $54.04 | $53.01 | 33,407,563 |
| 2021-04-20 | $54.09 | $54.20 | $53.56 | $53.71 | $52.68 | 27,732,788 |
| 2021-04-19 | $54.24 | $54.34 | $53.96 | $54.15 | $53.11 | 34,318,551 |
| 2021-04-16 | $54.35 | $54.43 | $54.10 | $54.35 | $53.31 | 32,031,334 |
| 2021-04-15 | $54.16 | $54.26 | $53.99 | $54.21 | $53.17 | 42,621,963 |
| 2021-04-14 | $53.93 | $54.04 | $53.67 | $53.72 | $52.69 | 27,449,544 |
| 2021-04-13 | $53.24 | $53.64 | $53.16 | $53.45 | $52.43 | 33,697,886 |
| 2021-04-12 | $53.18 | $53.29 | $53.06 | $53.23 | $52.21 | 30,046,136 |
| 2021-04-09 | $53.49 | $53.57 | $53.37 | $53.55 | $52.53 | 35,808,309 |
| 2021-04-08 | $54.12 | $54.28 | $53.99 | $54.01 | $52.98 | 50,373,110 |
| 2021-04-07 | $53.61 | $53.75 | $53.38 | $53.57 | $52.55 | 47,888,147 |
| 2021-04-06 | $54.08 | $54.60 | $53.96 | $54.37 | $53.33 | 31,509,153 |
| 2021-04-05 | $54.19 | $54.25 | $53.95 | $54.07 | $53.04 | 30,891,725 |
| 2021-04-01 | $54.12 | $54.22 | $53.81 | $53.86 | $52.83 | 44,592,743 |
| 2021-03-31 | $53.01 | $53.52 | $53.01 | $53.34 | $52.32 | 38,807,487 |
| 2021-03-30 | $52.88 | $53.18 | $52.73 | $53.07 | $52.06 | 44,414,333 |
| 2021-03-29 | $52.84 | $53.12 | $52.64 | $52.90 | $51.89 | 51,309,474 |
| 2021-03-26 | $52.40 | $53.32 | $52.16 | $53.27 | $52.25 | 142,402,751 |
| 2021-03-25 | $51.56 | $52.07 | $51.52 | $51.92 | $50.93 | 73,684,605 |
| 2021-03-24 | $52.55 | $52.63 | $51.68 | $51.68 | $50.69 | 45,315,418 |
| 2021-03-23 | $53.22 | $53.40 | $52.86 | $52.89 | $51.88 | 40,356,401 |
| 2021-03-22 | $53.74 | $54.08 | $53.55 | $53.92 | $52.89 | 24,860,400 |
| 2021-03-19 | $53.50 | $54.08 | $53.33 | $54.08 | $53.05 | 60,265,704 |
| 2021-03-18 | $53.93 | $54.09 | $53.39 | $53.42 | $52.40 | 49,207,981 |
| 2021-03-17 | $53.65 | $54.66 | $53.52 | $54.42 | $53.38 | 57,032,356 |
| 2021-03-16 | $54.29 | $54.55 | $54.11 | $54.35 | $53.31 | 41,261,588 |
| 2021-03-15 | $53.73 | $54.13 | $53.59 | $54.12 | $53.09 | 32,448,549 |
| 2021-03-12 | $53.84 | $53.99 | $53.58 | $53.99 | $52.96 | 41,559,756 |
| 2021-03-11 | $54.51 | $55.04 | $54.27 | $54.97 | $53.92 | 57,247,152 |
| 2021-03-10 | $53.77 | $53.79 | $53.04 | $53.29 | $52.27 | 42,853,870 |
| 2021-03-09 | $53.15 | $53.83 | $53.08 | $53.53 | $52.51 | 42,450,080 |
| 2021-03-08 | $52.88 | $53.03 | $52.25 | $52.38 | $51.38 | 54,120,608 |
| 2021-03-05 | $54.01 | $54.03 | $52.80 | $53.83 | $52.80 | 64,018,450 |
| 2021-03-04 | $54.30 | $54.55 | $52.97 | $53.25 | $52.23 | 70,653,833 |
| 2021-03-03 | $55.04 | $55.18 | $54.32 | $54.52 | $53.48 | 43,013,591 |
| 2021-03-02 | $54.87 | $54.91 | $54.46 | $54.63 | $53.59 | 38,533,934 |
| 2021-03-01 | $54.82 | $55.33 | $54.70 | $55.17 | $54.12 | 53,424,690 |
| 2021-02-26 | $54.11 | $54.15 | $53.39 | $53.73 | $52.70 | 65,683,674 |
| 2021-02-25 | $55.76 | $55.90 | $54.38 | $54.46 | $53.42 | 49,852,251 |
| 2021-02-24 | $55.16 | $55.75 | $54.82 | $55.73 | $54.66 | 36,631,306 |
| 2021-02-23 | $55.48 | $56.28 | $54.79 | $56.09 | $55.02 | 40,316,191 |
| 2021-02-22 | $56.00 | $56.37 | $55.78 | $55.84 | $54.77 | 45,727,298 |
| 2021-02-19 | $57.50 | $57.81 | $57.34 | $57.53 | $56.43 | 39,809,791 |
| 2021-02-18 | $57.02 | $57.16 | $56.54 | $57.16 | $56.07 | 46,120,980 |
| 2021-02-17 | $57.84 | $58.00 | $57.55 | $57.96 | $56.85 | 37,371,216 |
| 2021-02-16 | $58.13 | $58.29 | $57.79 | $57.94 | $56.83 | 34,953,986 |
| 2021-02-12 | $57.50 | $57.97 | $57.41 | $57.80 | $56.70 | 28,400,384 |
| 2021-02-11 | $57.65 | $58.00 | $57.54 | $57.75 | $56.65 | 48,874,971 |
| 2021-02-10 | $57.45 | $57.53 | $56.80 | $57.14 | $56.05 | 30,456,944 |
| 2021-02-09 | $56.35 | $56.99 | $56.34 | $56.94 | $55.85 | 26,872,198 |
| 2021-02-08 | $56.04 | $56.44 | $56.03 | $56.34 | $55.26 | 21,606,011 |
| 2021-02-05 | $56.01 | $56.26 | $55.80 | $56.24 | $55.16 | 24,242,258 |
| 2021-02-04 | $55.68 | $55.80 | $55.34 | $55.76 | $54.69 | 40,161,847 |
| 2021-02-03 | $55.83 | $55.95 | $55.57 | $55.74 | $54.67 | 32,363,188 |
| 2021-02-02 | $55.55 | $55.59 | $55.29 | $55.46 | $54.40 | 32,307,183 |
| 2021-02-01 | $54.42 | $54.85 | $54.16 | $54.75 | $53.70 | 51,427,026 |
| 2021-01-29 | $53.72 | $53.85 | $53.05 | $53.31 | $52.29 | 57,657,831 |
| 2021-01-28 | $54.19 | $54.87 | $54.05 | $54.67 | $53.62 | 38,054,957 |
| 2021-01-27 | $54.66 | $54.88 | $54.25 | $54.29 | $53.25 | 45,279,678 |
| 2021-01-26 | $55.79 | $55.93 | $55.53 | $55.84 | $54.77 | 32,282,993 |
| 2021-01-25 | $56.45 | $56.54 | $55.71 | $56.25 | $55.17 | 50,793,675 |
| 2021-01-22 | $55.54 | $55.95 | $55.47 | $55.83 | $54.76 | 48,224,126 |
| 2021-01-21 | $56.41 | $56.45 | $56.11 | $56.32 | $55.24 | 31,457,543 |
| 2021-01-20 | $56.20 | $56.26 | $55.95 | $56.22 | $55.15 | 38,832,495 |
| 2021-01-19 | $55.50 | $55.54 | $55.12 | $55.25 | $54.19 | 50,429,307 |
| 2021-01-15 | $54.56 | $54.67 | $54.21 | $54.35 | $53.31 | 58,518,980 |
| 2021-01-14 | $55.22 | $55.48 | $55.06 | $55.13 | $54.08 | 38,837,183 |
| 2021-01-13 | $54.60 | $54.89 | $54.28 | $54.62 | $53.58 | 33,561,164 |
| 2021-01-12 | $54.31 | $54.61 | $54.16 | $54.50 | $53.46 | 47,503,252 |
| 2021-01-11 | $53.99 | $54.30 | $53.91 | $53.97 | $52.94 | 40,816,547 |
| 2021-01-08 | $54.25 | $54.74 | $53.94 | $54.71 | $53.66 | 76,024,498 |
| 2021-01-07 | $53.08 | $53.30 | $52.82 | $53.30 | $52.28 | 41,031,306 |
| 2021-01-06 | $52.85 | $53.44 | $52.66 | $52.80 | $51.79 | 56,418,741 |
| 2021-01-05 | $52.49 | $53.27 | $52.49 | $53.25 | $52.23 | 53,358,001 |
| 2021-01-04 | $52.62 | $52.81 | $51.83 | $52.00 | $51.01 | 48,201,262 |
| 2020-12-31 | $51.99 | $52.00 | $51.36 | $51.67 | $50.68 | 35,680,186 |
| 2020-12-30 | $51.64 | $51.88 | $51.59 | $51.70 | $50.71 | 35,759,462 |
| 2020-12-29 | $50.72 | $51.06 | $50.68 | $51.02 | $50.04 | 41,965,924 |
| 2020-12-28 | $50.37 | $50.44 | $50.16 | $50.27 | $49.31 | 26,866,095 |
| 2020-12-24 | $50.21 | $50.33 | $49.86 | $50.13 | $49.17 | 20,688,956 |
| 2020-12-23 | $50.32 | $50.46 | $50.25 | $50.35 | $49.39 | 36,469,440 |
| 2020-12-22 | $50.11 | $50.16 | $49.77 | $49.84 | $48.89 | 35,232,653 |
| 2020-12-21 | $49.86 | $50.45 | $49.84 | $50.24 | $49.28 | 48,558,424 |
| 2020-12-18 | $50.95 | $51.02 | $50.78 | $50.99 | $50.02 | 47,662,778 |
| 2020-12-17 | $51.05 | $51.11 | $50.89 | $51.05 | $50.07 | 36,323,850 |
| 2020-12-16 | $50.58 | $50.80 | $50.47 | $50.72 | $49.75 | 38,114,246 |
| 2020-12-15 | $50.16 | $50.51 | $50.02 | $50.48 | $49.51 | 39,347,063 |
| 2020-12-14 | $50.32 | $50.35 | $49.91 | $49.94 | $48.99 | 34,407,158 |
| 2020-12-11 | $50.76 | $50.91 | $50.63 | $50.72 | $49.24 | 38,034,373 |
| 2020-12-10 | $50.37 | $51.14 | $50.34 | $51.08 | $49.59 | 36,032,000 |
| 2020-12-09 | $51.03 | $51.03 | $50.19 | $50.43 | $48.96 | 40,762,595 |
| 2020-12-08 | $50.79 | $50.87 | $50.63 | $50.87 | $49.38 | 28,632,558 |
| 2020-12-07 | $50.78 | $50.99 | $50.65 | $50.85 | $49.36 | 43,115,107 |
| 2020-12-04 | $50.72 | $50.88 | $50.63 | $50.85 | $49.36 | 42,230,866 |
| 2020-12-03 | $50.23 | $50.58 | $50.19 | $50.33 | $48.86 | 61,408,281 |
| 2020-12-02 | $49.61 | $49.86 | $49.42 | $49.76 | $48.31 | 42,826,160 |
| 2020-12-01 | $49.59 | $49.88 | $49.35 | $49.69 | $48.24 | 50,328,699 |
| 2020-11-30 | $49.31 | $49.31 | $48.71 | $48.73 | $47.31 | 60,622,759 |
| 2020-11-27 | $49.95 | $50.17 | $49.91 | $50.04 | $48.58 | 27,040,333 |
| 2020-11-25 | $49.40 | $49.60 | $49.26 | $49.57 | $48.12 | 47,357,994 |
| 2020-11-24 | $49.60 | $49.88 | $49.34 | $49.85 | $48.39 | 38,575,964 |
| 2020-11-23 | $49.59 | $49.60 | $49.08 | $49.19 | $47.75 | 38,982,057 |
| 2020-11-20 | $48.90 | $49.20 | $48.86 | $49.06 | $47.63 | 35,261,022 |
| 2020-11-19 | $48.48 | $48.86 | $48.38 | $48.79 | $47.37 | 27,523,991 |
| 2020-11-18 | $49.09 | $49.10 | $48.70 | $48.71 | $47.29 | 32,343,464 |
| 2020-11-17 | $48.63 | $49.01 | $48.56 | $48.88 | $47.45 | 34,661,641 |
| 2020-11-16 | $48.85 | $49.09 | $48.76 | $48.93 | $47.50 | 63,565,902 |
| 2020-11-13 | $48.24 | $48.36 | $47.99 | $48.33 | $46.92 | 48,158,676 |
| 2020-11-12 | $48.14 | $48.31 | $47.54 | $47.66 | $46.27 | 41,294,750 |
| 2020-11-11 | $47.64 | $48.10 | $47.56 | $48.02 | $46.62 | 46,272,034 |
| 2020-11-10 | $48.07 | $48.19 | $47.50 | $47.71 | $46.32 | 68,735,574 |
| 2020-11-09 | $49.48 | $49.53 | $48.24 | $48.26 | $46.85 | 74,889,427 |
| 2020-11-06 | $47.67 | $48.11 | $47.54 | $47.93 | $46.53 | 57,353,252 |
| 2020-11-05 | $47.71 | $47.91 | $47.31 | $47.71 | $46.32 | 78,029,316 |
| 2020-11-04 | $46.09 | $47.09 | $46.00 | $46.91 | $45.54 | 81,110,201 |
| 2020-11-03 | $45.36 | $45.60 | $45.18 | $45.48 | $44.15 | 49,744,325 |
| 2020-11-02 | $45.18 | $45.30 | $44.92 | $45.28 | $43.96 | 51,001,572 |
| 2020-10-30 | $44.85 | $44.92 | $44.41 | $44.71 | $43.40 | 66,155,380 |
| 2020-10-29 | $44.94 | $45.37 | $44.78 | $45.22 | $43.90 | 44,763,527 |
| 2020-10-28 | $45.19 | $45.25 | $44.73 | $44.77 | $43.46 | 67,047,156 |
| 2020-10-27 | $45.85 | $46.05 | $45.70 | $45.92 | $44.58 | 41,828,635 |
| 2020-10-26 | $45.77 | $46.04 | $45.35 | $45.72 | $44.38 | 53,574,288 |
| 2020-10-23 | $46.09 | $46.32 | $45.87 | $46.32 | $44.97 | 36,931,741 |
| 2020-10-22 | $46.14 | $46.18 | $45.82 | $46.05 | $44.71 | 41,884,144 |
| 2020-10-21 | $46.00 | $46.32 | $45.94 | $46.06 | $44.71 | 42,909,729 |
| 2020-10-20 | $45.71 | $46.17 | $45.69 | $45.93 | $44.59 | 51,631,318 |
| 2020-10-19 | $45.70 | $45.89 | $45.34 | $45.43 | $44.10 | 30,869,535 |
| 2020-10-16 | $45.56 | $45.69 | $45.41 | $45.56 | $44.23 | 31,611,525 |
| 2020-10-15 | $45.07 | $45.44 | $45.02 | $45.40 | $44.07 | 41,126,350 |
| 2020-10-14 | $46.02 | $46.14 | $45.71 | $45.73 | $44.39 | 42,300,463 |
| 2020-10-13 | $46.07 | $46.10 | $45.80 | $46.04 | $44.70 | 35,584,963 |
| 2020-10-12 | $46.08 | $46.34 | $45.98 | $46.23 | $44.88 | 40,037,696 |
| 2020-10-09 | $45.63 | $45.96 | $45.50 | $45.83 | $44.49 | 31,902,151 |
| 2020-10-08 | $45.31 | $45.57 | $44.95 | $45.52 | $44.19 | 29,670,157 |
| 2020-10-07 | $45.07 | $45.29 | $44.94 | $45.15 | $43.83 | 45,691,054 |
| 2020-10-06 | $44.72 | $45.00 | $44.51 | $44.66 | $43.36 | 43,464,757 |
| 2020-10-05 | $44.23 | $44.58 | $44.23 | $44.58 | $43.28 | 36,059,119 |
| 2020-10-02 | $43.83 | $44.38 | $43.78 | $43.99 | $42.71 | 32,647,060 |
| 2020-10-01 | $44.42 | $44.53 | $44.16 | $44.50 | $43.20 | 51,521,055 |
| 2020-09-30 | $43.73 | $44.21 | $43.70 | $44.09 | $42.80 | 48,674,280 |
| 2020-09-29 | $43.29 | $43.53 | $43.25 | $43.39 | $42.12 | 25,333,160 |
| 2020-09-28 | $43.51 | $43.60 | $43.21 | $43.42 | $42.15 | 45,528,488 |
| 2020-09-25 | $42.54 | $42.96 | $42.29 | $42.94 | $41.69 | 44,165,700 |
| 2020-09-24 | $42.50 | $43.20 | $42.43 | $42.90 | $41.65 | 46,493,837 |
| 2020-09-23 | $43.65 | $43.73 | $43.06 | $43.10 | $41.84 | 40,836,951 |
| 2020-09-22 | $43.95 | $43.97 | $43.42 | $43.78 | $42.50 | 44,883,950 |
| 2020-09-21 | $43.77 | $44.14 | $43.39 | $44.11 | $42.82 | 42,901,544 |
| 2020-09-18 | $44.91 | $44.95 | $44.45 | $44.52 | $43.22 | 34,270,521 |
| 2020-09-17 | $44.51 | $44.94 | $44.48 | $44.87 | $43.56 | 38,231,115 |
| 2020-09-16 | $45.25 | $45.41 | $45.03 | $45.05 | $43.73 | 38,180,405 |
| 2020-09-15 | $45.19 | $45.23 | $45.02 | $45.11 | $43.79 | 30,540,997 |
| 2020-09-14 | $44.51 | $44.71 | $44.45 | $44.64 | $43.34 | 38,892,308 |
| 2020-09-11 | $44.11 | $44.25 | $43.71 | $43.93 | $42.65 | 49,400,724 |
| 2020-09-10 | $44.27 | $44.34 | $43.51 | $43.51 | $42.24 | 54,276,171 |
| 2020-09-09 | $44.01 | $44.31 | $43.90 | $44.22 | $42.93 | 49,010,482 |
| 2020-09-08 | $43.56 | $43.96 | $43.43 | $43.57 | $42.30 | 50,051,349 |
| 2020-09-04 | $44.42 | $44.66 | $43.58 | $44.34 | $43.05 | 62,284,847 |
| 2020-09-03 | $44.94 | $44.95 | $44.04 | $44.32 | $43.03 | 82,433,299 |
| 2020-09-02 | $45.36 | $45.37 | $44.78 | $45.18 | $43.86 | 50,638,434 |
| 2020-09-01 | $44.96 | $45.33 | $44.92 | $45.30 | $43.98 | 34,212,355 |
| 2020-08-31 | $44.71 | $44.72 | $44.25 | $44.54 | $43.24 | 52,790,024 |
| 2020-08-28 | $45.24 | $45.56 | $45.12 | $45.55 | $44.22 | 24,151,747 |
| 2020-08-27 | $45.46 | $45.46 | $44.77 | $44.96 | $43.65 | 31,947,441 |
| 2020-08-26 | $45.23 | $45.39 | $45.17 | $45.34 | $44.02 | 31,465,273 |
| 2020-08-25 | $44.92 | $45.26 | $44.82 | $45.22 | $43.90 | 27,608,358 |
| 2020-08-24 | $44.94 | $44.97 | $44.60 | $44.77 | $43.46 | 26,576,626 |
| 2020-08-21 | $43.98 | $44.30 | $43.79 | $44.28 | $42.99 | 34,658,129 |
| 2020-08-20 | $43.46 | $44.07 | $43.37 | $44.06 | $42.77 | 38,399,470 |
| 2020-08-19 | $44.61 | $44.62 | $44.19 | $44.20 | $42.91 | 28,391,126 |
| 2020-08-18 | $44.80 | $44.87 | $44.46 | $44.75 | $43.44 | 34,464,938 |
| 2020-08-17 | $44.57 | $44.82 | $44.50 | $44.80 | $43.49 | 25,967,029 |
| 2020-08-14 | $44.21 | $44.31 | $44.15 | $44.24 | $42.95 | 24,593,855 |
| 2020-08-13 | $44.40 | $44.47 | $44.13 | $44.32 | $43.03 | 26,509,218 |
| 2020-08-12 | $44.31 | $44.58 | $44.21 | $44.45 | $43.15 | 30,741,321 |
| 2020-08-11 | $44.27 | $44.36 | $43.81 | $43.86 | $42.58 | 34,166,428 |
| 2020-08-10 | $43.94 | $44.07 | $43.64 | $43.98 | $42.70 | 26,964,730 |
| 2020-08-07 | $43.99 | $44.15 | $43.64 | $43.87 | $42.59 | 35,759,274 |
| 2020-08-06 | $44.52 | $44.81 | $44.36 | $44.79 | $43.48 | 33,523,690 |
| 2020-08-05 | $44.56 | $44.85 | $44.53 | $44.65 | $43.35 | 36,771,098 |
| 2020-08-04 | $43.78 | $44.17 | $43.77 | $44.17 | $42.88 | 40,597,390 |
| 2020-08-03 | $43.45 | $43.69 | $43.41 | $43.59 | $42.32 | 30,603,767 |
| 2020-07-31 | $43.63 | $43.64 | $42.96 | $43.29 | $42.03 | 62,457,744 |
| 2020-07-30 | $43.63 | $43.76 | $43.19 | $43.59 | $42.32 | 47,900,312 |
| 2020-07-29 | $43.85 | $44.27 | $43.85 | $44.15 | $42.86 | 37,830,933 |
| 2020-07-28 | $43.73 | $43.78 | $43.40 | $43.45 | $42.18 | 31,219,090 |
| 2020-07-27 | $43.44 | $43.84 | $43.31 | $43.81 | $42.53 | 39,112,173 |
| 2020-07-24 | $42.72 | $43.14 | $42.63 | $43.14 | $41.88 | 30,184,756 |
| 2020-07-23 | $43.50 | $43.67 | $42.97 | $43.18 | $41.92 | 39,243,611 |
| 2020-07-22 | $43.71 | $43.71 | $43.29 | $43.53 | $42.26 | 31,232,170 |
| 2020-07-21 | $44.00 | $44.02 | $43.70 | $43.72 | $42.44 | 44,422,147 |
| 2020-07-20 | $43.01 | $43.37 | $42.89 | $43.32 | $42.05 | 23,234,270 |
| 2020-07-17 | $42.84 | $42.86 | $42.55 | $42.77 | $41.52 | 40,910,056 |
| 2020-07-16 | $42.31 | $42.57 | $42.25 | $42.53 | $41.29 | 36,775,101 |
| 2020-07-15 | $43.27 | $43.35 | $42.97 | $43.14 | $41.88 | 48,309,100 |
| 2020-07-14 | $42.45 | $43.13 | $42.35 | $43.01 | $41.75 | 56,527,349 |
| 2020-07-13 | $43.54 | $43.86 | $42.87 | $42.95 | $41.70 | 47,035,745 |
| 2020-07-10 | $43.23 | $43.30 | $42.95 | $43.24 | $41.98 | 45,435,374 |
| 2020-07-09 | $43.90 | $43.96 | $43.13 | $43.52 | $42.25 | 64,950,400 |
| 2020-07-08 | $43.00 | $43.52 | $42.95 | $43.52 | $42.25 | 42,723,700 |
| 2020-07-07 | $42.59 | $42.88 | $42.40 | $42.42 | $41.18 | 34,004,233 |
| 2020-07-06 | $42.78 | $43.15 | $42.78 | $43.14 | $41.88 | 69,124,262 |
| 2020-07-02 | $41.31 | $41.60 | $41.18 | $41.36 | $40.15 | 42,236,744 |
| 2020-07-01 | $40.21 | $40.59 | $40.18 | $40.44 | $39.26 | 51,768,621 |
| 2020-06-30 | $40.05 | $40.09 | $39.74 | $39.99 | $38.82 | 67,644,612 |
| 2020-06-29 | $39.95 | $40.14 | $39.72 | $40.12 | $38.95 | 34,712,671 |
| 2020-06-26 | $40.31 | $40.33 | $39.77 | $39.94 | $38.77 | 53,901,211 |
| 2020-06-25 | $40.12 | $40.44 | $39.98 | $40.43 | $39.25 | 48,198,962 |
| 2020-06-24 | $40.64 | $40.76 | $39.98 | $40.26 | $39.08 | 51,148,866 |
| 2020-06-23 | $40.89 | $41.07 | $40.76 | $40.80 | $39.61 | 32,994,590 |
| 2020-06-22 | $40.19 | $40.50 | $40.10 | $40.41 | $39.23 | 39,024,199 |
| 2020-06-19 | $40.47 | $40.48 | $39.78 | $39.92 | $38.75 | 72,411,345 |
| 2020-06-18 | $39.81 | $40.08 | $39.80 | $39.93 | $38.76 | 48,129,540 |
| 2020-06-17 | $39.87 | $40.11 | $39.79 | $39.91 | $38.74 | 61,450,544 |
| 2020-06-16 | $40.27 | $40.27 | $39.25 | $39.53 | $38.38 | 79,614,274 |
| 2020-06-15 | $38.62 | $39.51 | $38.50 | $39.28 | $38.13 | 76,868,648 |
| 2020-06-12 | $40.02 | $40.10 | $39.28 | $39.87 | $38.48 | 73,771,440 |
| 2020-06-11 | $39.86 | $40.08 | $38.99 | $39.04 | $37.68 | 91,271,121 |
| 2020-06-10 | $41.01 | $41.31 | $40.67 | $41.19 | $39.75 | 81,168,726 |
| 2020-06-09 | $40.58 | $40.98 | $40.43 | $40.89 | $39.46 | 42,686,187 |
| 2020-06-08 | $40.80 | $41.19 | $40.56 | $41.17 | $39.73 | 39,773,303 |
| 2020-06-05 | $40.90 | $41.16 | $40.82 | $40.92 | $39.49 | 52,467,519 |
| 2020-06-04 | $39.91 | $40.18 | $39.67 | $39.87 | $38.48 | 50,969,339 |
| 2020-06-03 | $40.05 | $40.52 | $39.99 | $40.44 | $39.03 | 60,765,578 |
| 2020-06-02 | $39.07 | $39.57 | $38.98 | $39.52 | $38.14 | 53,993,635 |
| 2020-06-01 | $38.08 | $38.63 | $38.01 | $38.60 | $37.25 | 49,360,205 |
| 2020-05-29 | $37.35 | $37.80 | $37.09 | $37.73 | $36.41 | 63,615,870 |
| 2020-05-28 | $37.47 | $37.65 | $37.07 | $37.09 | $35.80 | 53,388,559 |
| 2020-05-27 | $37.40 | $37.43 | $36.91 | $37.35 | $36.05 | 47,182,424 |
| 2020-05-26 | $37.58 | $37.73 | $37.19 | $37.23 | $35.93 | 54,511,247 |
| 2020-05-22 | $36.62 | $36.62 | $36.31 | $36.43 | $35.16 | 47,352,673 |
| 2020-05-21 | $37.40 | $37.53 | $37.02 | $37.20 | $35.90 | 42,842,879 |
| 2020-05-20 | $37.73 | $37.91 | $37.42 | $37.63 | $36.32 | 43,140,212 |
| 2020-05-19 | $37.38 | $37.56 | $37.12 | $37.14 | $35.85 | 36,150,518 |
| 2020-05-18 | $36.92 | $37.52 | $36.91 | $37.44 | $36.13 | 47,487,608 |
| 2020-05-15 | $35.96 | $36.20 | $35.84 | $36.03 | $34.77 | 40,401,977 |
| 2020-05-14 | $35.69 | $36.59 | $35.56 | $36.53 | $35.26 | 58,631,035 |
| 2020-05-13 | $36.87 | $36.95 | $36.15 | $36.39 | $35.12 | 54,999,154 |
| 2020-05-12 | $36.90 | $37.16 | $36.45 | $36.46 | $35.19 | 49,636,131 |
| 2020-05-11 | $36.62 | $36.84 | $36.56 | $36.60 | $35.32 | 31,050,272 |
| 2020-05-08 | $36.54 | $36.95 | $36.51 | $36.84 | $35.56 | 60,612,740 |
| 2020-05-07 | $36.13 | $36.24 | $35.91 | $36.08 | $34.82 | 36,883,339 |
| 2020-05-06 | $36.12 | $36.16 | $35.77 | $35.79 | $34.54 | 36,583,353 |
| 2020-05-05 | $36.06 | $36.24 | $35.86 | $35.90 | $34.65 | 41,768,978 |
| 2020-05-04 | $35.46 | $35.74 | $35.32 | $35.70 | $34.46 | 37,035,156 |
| 2020-05-01 | $35.75 | $35.88 | $35.20 | $35.32 | $34.09 | 56,826,677 |
| 2020-04-30 | $37.24 | $37.36 | $36.40 | $36.64 | $35.36 | 59,177,651 |
| 2020-04-29 | $36.99 | $37.50 | $36.92 | $37.43 | $36.13 | 45,481,648 |
| 2020-04-28 | $36.82 | $36.85 | $36.35 | $36.37 | $35.10 | 34,463,624 |
| 2020-04-27 | $36.05 | $36.37 | $35.99 | $36.30 | $35.03 | 30,616,302 |
| 2020-04-24 | $35.69 | $35.74 | $35.25 | $35.58 | $34.34 | 30,553,497 |
| 2020-04-23 | $36.04 | $36.29 | $35.61 | $35.63 | $34.39 | 40,731,507 |
| 2020-04-22 | $35.78 | $35.87 | $35.69 | $35.76 | $34.51 | 37,455,775 |
| 2020-04-21 | $34.98 | $35.18 | $34.74 | $34.81 | $33.60 | 46,166,589 |
| 2020-04-20 | $35.88 | $36.24 | $35.73 | $35.80 | $34.55 | 44,380,177 |
| 2020-04-17 | $36.43 | $36.48 | $36.00 | $36.26 | $35.00 | 40,869,028 |
| 2020-04-16 | $35.78 | $35.82 | $35.35 | $35.47 | $34.23 | 37,168,375 |
| 2020-04-15 | $35.35 | $35.46 | $35.12 | $35.28 | $34.05 | 60,775,236 |
| 2020-04-14 | $36.21 | $36.48 | $36.01 | $36.21 | $34.95 | 52,814,211 |
| 2020-04-13 | $35.34 | $35.45 | $35.00 | $35.40 | $34.17 | 38,192,715 |
| 2020-04-09 | $35.86 | $36.09 | $35.26 | $35.35 | $34.12 | 67,238,157 |
| 2020-04-08 | $35.21 | $35.57 | $34.94 | $35.48 | $34.24 | 47,112,943 |
| 2020-04-07 | $36.09 | $36.12 | $35.05 | $35.12 | $33.90 | 74,320,706 |
| 2020-04-06 | $34.44 | $34.95 | $34.30 | $34.94 | $33.72 | 82,390,944 |
| 2020-04-03 | $33.69 | $33.86 | $32.95 | $33.13 | $31.97 | 68,667,336 |
| 2020-04-02 | $33.29 | $33.94 | $33.20 | $33.77 | $32.59 | 55,782,920 |
| 2020-04-01 | $33.10 | $33.33 | $32.62 | $32.67 | $31.53 | 65,580,262 |
| 2020-03-31 | $33.98 | $34.55 | $33.92 | $34.13 | $32.94 | 64,131,172 |
| 2020-03-30 | $33.47 | $33.93 | $33.22 | $33.90 | $32.72 | 47,538,432 |
| 2020-03-27 | $33.45 | $33.96 | $33.19 | $33.35 | $32.19 | 74,150,804 |
| 2020-03-26 | $34.36 | $35.45 | $34.28 | $35.36 | $34.13 | 89,979,476 |
| 2020-03-25 | $33.51 | $34.53 | $33.19 | $34.07 | $32.88 | 79,587,530 |
| 2020-03-24 | $32.61 | $32.97 | $32.35 | $32.91 | $31.76 | 84,439,548 |
| 2020-03-23 | $31.06 | $31.16 | $30.10 | $30.61 | $29.54 | 97,832,277 |
| 2020-03-20 | $32.59 | $32.72 | $31.25 | $31.36 | $30.27 | 100,289,977 |
| 2020-03-19 | $30.81 | $31.55 | $30.25 | $31.13 | $30.04 | 68,913,957 |
| 2020-03-18 | $30.91 | $32.02 | $30.15 | $30.89 | $29.81 | 101,093,355 |
| 2020-03-17 | $32.56 | $33.81 | $32.03 | $33.81 | $32.63 | 92,039,461 |
| 2020-03-16 | $32.00 | $33.48 | $31.59 | $31.63 | $30.53 | 101,493,862 |
| 2020-03-13 | $36.61 | $36.70 | $34.38 | $36.14 | $34.88 | 128,257,703 |
| 2020-03-12 | $34.13 | $34.67 | $32.89 | $33.71 | $32.53 | 171,326,556 |
| 2020-03-11 | $38.20 | $38.33 | $37.22 | $37.46 | $36.15 | 137,785,859 |
| 2020-03-10 | $38.95 | $39.33 | $38.17 | $39.29 | $37.92 | 142,772,376 |
| 2020-03-09 | $37.23 | $38.10 | $36.60 | $37.39 | $36.09 | 143,303,545 |
| 2020-03-06 | $40.27 | $40.39 | $39.81 | $40.13 | $38.73 | 103,990,165 |
| 2020-03-05 | $41.52 | $41.68 | $40.80 | $40.97 | $39.54 | 107,349,466 |
| 2020-03-04 | $41.74 | $41.93 | $41.51 | $41.85 | $40.39 | 80,037,710 |
| 2020-03-03 | $41.41 | $42.08 | $40.83 | $41.12 | $39.69 | 141,790,669 |
| 2020-03-02 | $40.64 | $41.41 | $40.40 | $41.40 | $39.96 | 134,702,126 |
| 2020-02-28 | $39.55 | $40.62 | $39.28 | $40.52 | $39.11 | 201,191,079 |
| 2020-02-27 | $41.21 | $41.52 | $40.66 | $40.67 | $39.25 | 151,034,890 |
| 2020-02-26 | $41.83 | $42.24 | $41.64 | $41.67 | $40.22 | 109,410,204 |
| 2020-02-25 | $42.28 | $42.35 | $41.34 | $41.34 | $39.90 | 118,601,097 |
| 2020-02-24 | $41.46 | $41.91 | $41.43 | $41.67 | $40.22 | 101,475,434 |
| 2020-02-21 | $43.44 | $43.53 | $43.23 | $43.29 | $41.78 | 70,553,116 |
| 2020-02-20 | $43.88 | $44.34 | $43.40 | $43.54 | $42.02 | 109,309,589 |
| 2020-02-19 | $44.25 | $44.33 | $44.19 | $44.23 | $42.69 | 45,647,748 |
| 2020-02-18 | $43.89 | $44.05 | $43.81 | $43.91 | $42.38 | 40,160,949 |
| 2020-02-14 | $44.46 | $44.47 | $44.04 | $44.20 | $42.66 | 45,095,308 |
| 2020-02-13 | $44.29 | $44.45 | $44.16 | $44.18 | $42.64 | 64,716,754 |
| 2020-02-12 | $44.59 | $44.84 | $44.50 | $44.77 | $43.21 | 41,596,632 |
| 2020-02-11 | $44.14 | $44.41 | $44.08 | $44.17 | $42.63 | 58,708,409 |
| 2020-02-10 | $43.38 | $43.63 | $43.38 | $43.60 | $42.08 | 45,324,836 |
| 2020-02-07 | $43.53 | $43.55 | $43.25 | $43.36 | $41.85 | 58,449,067 |
| 2020-02-06 | $44.33 | $44.35 | $43.96 | $43.97 | $42.44 | 80,113,672 |
| 2020-02-05 | $44.46 | $44.47 | $43.90 | $43.93 | $42.40 | 74,209,241 |
| 2020-02-04 | $43.68 | $43.93 | $43.65 | $43.68 | $42.16 | 73,936,079 |
| 2020-02-03 | $42.27 | $42.68 | $42.26 | $42.58 | $41.10 | 71,307,415 |
| 2020-01-31 | $42.30 | $42.33 | $41.88 | $42.11 | $40.64 | 99,515,937 |
| 2020-01-30 | $42.66 | $43.03 | $42.43 | $42.98 | $41.48 | 105,861,938 |
| 2020-01-29 | $43.76 | $43.79 | $43.50 | $43.63 | $42.11 | 51,814,569 |
| 2020-01-28 | $43.22 | $43.50 | $43.03 | $43.42 | $41.91 | 82,376,442 |
| 2020-01-27 | $42.74 | $44.97 | $42.66 | $43.06 | $41.56 | 125,329,150 |
| 2020-01-24 | $45.02 | $45.03 | $44.39 | $44.60 | $43.05 | 88,648,669 |
| 2020-01-23 | $44.72 | $45.10 | $44.48 | $44.96 | $43.39 | 88,708,115 |
| 2020-01-22 | $45.56 | $45.58 | $45.30 | $45.43 | $43.85 | 57,583,701 |
| 2020-01-21 | $45.27 | $45.35 | $45.03 | $45.06 | $43.49 | 106,660,062 |
| 2020-01-17 | $46.12 | $46.26 | $46.01 | $46.23 | $44.62 | 72,382,094 |
| 2020-01-16 | $45.98 | $46.04 | $45.83 | $45.97 | $44.37 | 50,712,249 |
| 2020-01-15 | $45.87 | $45.92 | $45.61 | $45.68 | $44.09 | 60,596,952 |
| 2020-01-14 | $46.03 | $46.07 | $45.82 | $46.04 | $44.43 | 75,743,970 |
| 2020-01-13 | $45.91 | $46.32 | $45.81 | $46.30 | $44.69 | 79,593,739 |
| 2020-01-10 | $45.64 | $45.77 | $45.53 | $45.59 | $44.00 | 67,569,709 |
| 2020-01-09 | $45.48 | $45.48 | $45.26 | $45.35 | $43.77 | 53,199,553 |
| 2020-01-08 | $44.73 | $45.30 | $44.69 | $45.05 | $43.48 | 86,913,165 |
| 2020-01-07 | $44.79 | $44.90 | $44.69 | $44.79 | $43.23 | 65,740,599 |
| 2020-01-06 | $44.60 | $44.87 | $44.59 | $44.82 | $43.26 | 40,085,282 |
| 2020-01-03 | $45.03 | $45.26 | $44.91 | $44.93 | $43.36 | 78,998,107 |
| 2020-01-02 | $45.36 | $45.78 | $45.35 | $45.78 | $44.18 | 78,570,101 |
| 2019-12-31 | $44.80 | $44.92 | $44.68 | $44.87 | $43.31 | 47,292,782 |
| 2019-12-30 | $45.18 | $45.18 | $44.71 | $44.77 | $43.21 | 44,499,923 |
| 2019-12-27 | $45.18 | $45.20 | $44.95 | $45.07 | $43.50 | 48,407,917 |
| 2019-12-26 | $44.74 | $44.91 | $44.72 | $44.89 | $43.33 | 24,947,587 |
| 2019-12-24 | $44.58 | $44.62 | $44.48 | $44.57 | $43.02 | 18,951,476 |
| 2019-12-23 | $44.59 | $44.67 | $44.54 | $44.67 | $43.11 | 29,479,481 |
| 2019-12-20 | $44.57 | $44.67 | $44.50 | $44.61 | $43.05 | 69,295,577 |
| 2019-12-19 | $44.36 | $44.53 | $44.33 | $44.52 | $42.97 | 59,364,564 |
| 2019-12-18 | $44.46 | $44.51 | $44.36 | $44.50 | $42.95 | 69,064,895 |
| 2019-12-17 | $44.20 | $44.31 | $44.12 | $44.26 | $42.72 | 79,026,249 |
| 2019-12-16 | $43.89 | $44.01 | $43.82 | $43.86 | $42.33 | 81,706,202 |
| 2019-12-13 | $44.55 | $44.87 | $44.30 | $44.42 | $41.98 | 160,526,269 |
| 2019-12-12 | $43.81 | $44.50 | $43.77 | $44.44 | $42.00 | 132,192,819 |
| 2019-12-11 | $43.29 | $43.72 | $43.27 | $43.68 | $41.28 | 56,623,566 |
| 2019-12-10 | $42.99 | $43.14 | $42.91 | $43.05 | $40.69 | 34,791,261 |
| 2019-12-09 | $43.03 | $43.17 | $42.88 | $42.90 | $40.55 | 37,621,972 |
| 2019-12-06 | $43.07 | $43.13 | $42.98 | $43.07 | $40.71 | 56,765,242 |
| 2019-12-05 | $42.72 | $42.88 | $42.65 | $42.82 | $40.47 | 43,346,376 |
| 2019-12-04 | $42.63 | $42.70 | $42.57 | $42.63 | $40.29 | 47,026,121 |
| 2019-12-03 | $42.16 | $42.32 | $41.97 | $42.31 | $39.99 | 50,646,491 |
| 2019-12-02 | $42.67 | $42.68 | $42.37 | $42.53 | $40.20 | 59,762,043 |
| 2019-11-29 | $42.64 | $42.72 | $42.54 | $42.54 | $40.21 | 35,476,630 |
| 2019-11-27 | $43.09 | $43.24 | $43.01 | $43.22 | $40.85 | 30,402,116 |
| 2019-11-26 | $43.06 | $43.19 | $42.89 | $43.17 | $40.80 | 49,571,219 |
| 2019-11-25 | $43.14 | $43.34 | $43.10 | $43.30 | $40.92 | 57,044,781 |
| 2019-11-22 | $42.95 | $42.99 | $42.77 | $42.87 | $40.52 | 23,519,905 |
| 2019-11-21 | $42.79 | $42.89 | $42.68 | $42.87 | $40.52 | 43,842,015 |
| 2019-11-20 | $43.00 | $43.16 | $42.78 | $42.96 | $40.60 | 51,991,808 |
| 2019-11-19 | $43.38 | $43.38 | $43.09 | $43.15 | $40.78 | 40,853,589 |
| 2019-11-18 | $43.14 | $43.22 | $43.02 | $43.06 | $40.70 | 52,544,156 |
| 2019-11-15 | $43.07 | $43.22 | $43.03 | $43.13 | $40.76 | 68,170,686 |
| 2019-11-14 | $42.72 | $42.85 | $42.57 | $42.79 | $40.44 | 48,737,414 |
| 2019-11-13 | $42.66 | $42.84 | $42.60 | $42.76 | $40.41 | 63,174,311 |
| 2019-11-12 | $43.26 | $43.28 | $43.01 | $43.09 | $40.73 | 57,453,435 |
| 2019-11-11 | $43.14 | $43.42 | $43.10 | $43.37 | $40.99 | 47,092,848 |
| 2019-11-08 | $43.73 | $43.83 | $43.59 | $43.68 | $41.28 | 68,665,003 |
| 2019-11-07 | $44.09 | $44.25 | $44.03 | $44.08 | $41.66 | 97,579,771 |
| 2019-11-06 | $43.87 | $43.91 | $43.62 | $43.76 | $41.36 | 61,669,353 |
| 2019-11-05 | $43.91 | $43.94 | $43.70 | $43.90 | $41.49 | 62,183,348 |
| 2019-11-04 | $43.77 | $43.82 | $43.58 | $43.65 | $41.25 | 62,164,969 |
| 2019-11-01 | $43.03 | $43.25 | $43.01 | $43.22 | $40.85 | 72,772,359 |
| 2019-10-31 | $42.76 | $42.77 | $42.36 | $42.58 | $40.24 | 56,051,353 |
| 2019-10-30 | $42.63 | $42.92 | $42.45 | $42.92 | $40.56 | 60,881,019 |
| 2019-10-29 | $42.73 | $42.86 | $42.69 | $42.73 | $40.38 | 33,948,263 |
| 2019-10-28 | $42.90 | $43.06 | $42.88 | $42.95 | $40.59 | 56,183,595 |
| 2019-10-25 | $42.40 | $42.73 | $42.38 | $42.70 | $40.36 | 49,443,677 |
| 2019-10-24 | $42.58 | $42.59 | $42.37 | $42.40 | $40.07 | 61,727,401 |
| 2019-10-23 | $42.22 | $42.45 | $42.19 | $42.40 | $40.07 | 43,370,189 |
| 2019-10-22 | $42.39 | $42.54 | $42.33 | $42.39 | $40.06 | 59,632,948 |
| 2019-10-21 | $42.16 | $42.37 | $42.10 | $42.36 | $40.04 | 38,546,613 |
| 2019-10-18 | $42.11 | $42.22 | $41.87 | $41.98 | $39.68 | 78,858,945 |
| 2019-10-17 | $42.37 | $42.39 | $42.14 | $42.20 | $39.88 | 56,583,513 |
| 2019-10-16 | $41.88 | $42.08 | $41.79 | $42.04 | $39.73 | 40,793,924 |
| 2019-10-15 | $41.67 | $42.01 | $41.65 | $41.92 | $39.62 | 51,166,464 |
| 2019-10-14 | $41.68 | $41.74 | $41.54 | $41.55 | $39.27 | 29,264,071 |
| 2019-10-11 | $41.70 | $42.05 | $41.63 | $41.73 | $39.44 | 96,063,181 |
| 2019-10-10 | $40.80 | $41.24 | $40.79 | $41.07 | $38.82 | 48,800,158 |
| 2019-10-09 | $40.67 | $40.81 | $40.60 | $40.65 | $38.42 | 41,480,873 |
| 2019-10-08 | $40.55 | $40.60 | $40.31 | $40.34 | $38.13 | 58,678,369 |
| 2019-10-07 | $40.72 | $40.93 | $40.60 | $40.63 | $38.40 | 57,115,119 |
| 2019-10-04 | $40.67 | $41.05 | $40.63 | $40.97 | $38.72 | 54,334,699 |
| 2019-10-03 | $40.41 | $40.79 | $40.30 | $40.79 | $38.55 | 62,372,768 |
| 2019-10-02 | $40.28 | $40.34 | $40.07 | $40.27 | $38.06 | 41,812,951 |
| 2019-10-01 | $40.90 | $40.91 | $40.55 | $40.58 | $38.35 | 48,906,784 |
| 2019-09-30 | $40.98 | $41.10 | $40.82 | $40.87 | $38.63 | 44,218,320 |
| 2019-09-27 | $41.17 | $41.27 | $40.49 | $40.64 | $38.41 | 79,885,554 |
| 2019-09-26 | $41.25 | $41.30 | $41.05 | $41.17 | $38.91 | 37,994,411 |
| 2019-09-25 | $40.94 | $41.27 | $40.79 | $41.18 | $38.92 | 43,466,494 |
| 2019-09-24 | $41.63 | $41.64 | $41.17 | $41.21 | $38.95 | 57,469,626 |
| 2019-09-23 | $41.41 | $41.67 | $41.41 | $41.65 | $39.36 | 41,995,835 |
| 2019-09-20 | $41.88 | $41.93 | $41.44 | $41.61 | $39.33 | 85,037,210 |
| 2019-09-19 | $41.74 | $41.88 | $41.50 | $41.57 | $39.29 | 52,529,874 |
| 2019-09-18 | $41.84 | $41.90 | $41.41 | $41.74 | $39.45 | 70,995,381 |
| 2019-09-17 | $41.53 | $41.94 | $41.50 | $41.91 | $39.61 | 98,987,200 |
| 2019-09-16 | $41.91 | $42.11 | $41.81 | $41.91 | $39.61 | 62,490,847 |
| 2019-09-13 | $42.25 | $42.35 | $42.16 | $42.24 | $39.92 | 58,403,432 |
| 2019-09-12 | $41.97 | $42.25 | $41.82 | $42.00 | $39.69 | 74,588,778 |
| 2019-09-11 | $41.56 | $41.73 | $41.49 | $41.70 | $39.41 | 62,552,889 |
| 2019-09-10 | $41.34 | $41.49 | $41.17 | $41.41 | $39.14 | 48,448,774 |
| 2019-09-09 | $41.36 | $41.50 | $41.25 | $41.38 | $39.11 | 38,434,360 |
| 2019-09-06 | $41.30 | $41.39 | $41.20 | $41.25 | $38.99 | 48,715,698 |
| 2019-09-05 | $41.09 | $41.22 | $41.05 | $41.07 | $38.82 | 72,702,976 |
| 2019-09-04 | $40.49 | $40.66 | $40.40 | $40.61 | $38.38 | 65,801,110 |
| 2019-09-03 | $39.73 | $39.95 | $39.73 | $39.94 | $37.75 | 50,339,614 |
| 2019-08-30 | $40.21 | $40.22 | $39.96 | $40.19 | $37.98 | 57,071,304 |
| 2019-08-29 | $39.69 | $39.91 | $39.55 | $39.88 | $37.69 | 43,360,547 |
| 2019-08-28 | $39.26 | $39.51 | $39.16 | $39.44 | $37.28 | 49,483,863 |
| 2019-08-27 | $39.53 | $39.67 | $39.30 | $39.33 | $37.17 | 62,905,351 |
| 2019-08-26 | $39.33 | $39.38 | $39.16 | $39.26 | $37.11 | 58,145,024 |
| 2019-08-23 | $39.55 | $39.92 | $38.99 | $39.05 | $36.91 | 80,562,617 |
| 2019-08-22 | $39.86 | $39.92 | $39.53 | $39.64 | $37.46 | 41,603,816 |
| 2019-08-21 | $40.20 | $40.20 | $39.97 | $40.16 | $37.96 | 41,678,152 |
| 2019-08-20 | $39.83 | $39.97 | $39.73 | $39.78 | $37.60 | 44,922,944 |
| 2019-08-19 | $40.04 | $40.05 | $39.67 | $39.70 | $37.52 | 43,331,556 |
| 2019-08-16 | $39.36 | $39.64 | $39.36 | $39.54 | $37.37 | 53,443,372 |
| 2019-08-15 | $39.10 | $39.16 | $38.81 | $39.00 | $36.86 | 78,403,199 |
| 2019-08-14 | $39.09 | $39.19 | $38.72 | $38.74 | $36.61 | 102,911,485 |
| 2019-08-13 | $39.09 | $40.11 | $39.02 | $39.89 | $37.70 | 110,812,058 |
| 2019-08-12 | $39.37 | $39.52 | $39.28 | $39.39 | $37.23 | 64,723,300 |
| 2019-08-09 | $40.03 | $40.09 | $39.70 | $39.87 | $37.68 | 64,703,987 |
| 2019-08-08 | $40.04 | $40.30 | $39.94 | $40.28 | $38.07 | 81,187,740 |
| 2019-08-07 | $39.21 | $39.81 | $39.05 | $39.79 | $37.61 | 106,772,540 |
| 2019-08-06 | $39.72 | $39.81 | $39.35 | $39.61 | $37.44 | 88,071,482 |
| 2019-08-05 | $39.43 | $39.51 | $38.85 | $39.05 | $36.91 | 131,194,119 |
| 2019-08-02 | $40.79 | $40.88 | $40.43 | $40.55 | $38.32 | 92,796,263 |
| 2019-08-01 | $41.78 | $42.10 | $40.84 | $40.95 | $38.70 | 139,325,851 |
| 2019-07-31 | $42.27 | $42.30 | $41.28 | $41.77 | $39.48 | 98,764,739 |
| 2019-07-30 | $42.29 | $42.35 | $42.16 | $42.29 | $39.97 | 57,335,796 |
| 2019-07-29 | $42.56 | $42.65 | $42.41 | $42.62 | $40.28 | 31,912,380 |
| 2019-07-26 | $42.78 | $42.82 | $42.58 | $42.70 | $40.36 | 33,068,630 |
| 2019-07-25 | $42.90 | $43.11 | $42.53 | $42.61 | $40.27 | 55,327,733 |
| 2019-07-24 | $42.87 | $43.02 | $42.87 | $42.99 | $40.63 | 40,358,793 |
| 2019-07-23 | $42.92 | $43.02 | $42.75 | $42.92 | $40.56 | 37,246,383 |
| 2019-07-22 | $42.97 | $43.03 | $42.84 | $42.87 | $40.52 | 29,826,345 |
| 2019-07-19 | $43.20 | $43.22 | $42.82 | $42.86 | $40.51 | 81,774,913 |
| 2019-07-18 | $42.80 | $43.13 | $42.78 | $43.08 | $40.72 | 63,380,468 |
| 2019-07-17 | $42.93 | $43.01 | $42.77 | $42.82 | $40.47 | 32,866,045 |
| 2019-07-16 | $43.06 | $43.18 | $42.91 | $42.95 | $40.59 | 37,093,688 |
| 2019-07-15 | $43.03 | $43.10 | $42.97 | $43.01 | $40.65 | 28,026,464 |
| 2019-07-12 | $42.86 | $42.89 | $42.68 | $42.85 | $40.50 | 30,512,213 |
| 2019-07-11 | $43.05 | $43.05 | $42.70 | $42.82 | $40.47 | 44,486,089 |
| 2019-07-10 | $42.97 | $43.13 | $42.86 | $42.90 | $40.55 | 53,673,060 |
| 2019-07-09 | $42.33 | $42.59 | $42.32 | $42.54 | $40.21 | 28,227,610 |
| 2019-07-08 | $42.63 | $42.73 | $42.56 | $42.67 | $40.33 | 37,679,412 |
| 2019-07-05 | $42.93 | $43.03 | $42.71 | $42.93 | $40.57 | 51,678,010 |
| 2019-07-03 | $43.11 | $43.23 | $43.05 | $43.23 | $40.86 | 31,218,534 |
| 2019-07-02 | $43.38 | $43.41 | $43.19 | $43.31 | $40.93 | 67,518,954 |
| 2019-07-01 | $43.70 | $43.74 | $43.26 | $43.42 | $41.04 | 73,395,993 |
| 2019-06-28 | $42.97 | $43.00 | $42.78 | $42.91 | $40.56 | 66,236,038 |
| 2019-06-27 | $42.85 | $42.99 | $42.78 | $42.97 | $40.61 | 42,358,152 |
| 2019-06-26 | $42.60 | $42.82 | $42.57 | $42.67 | $40.33 | 45,126,654 |
| 2019-06-25 | $42.54 | $42.59 | $42.21 | $42.27 | $39.95 | 62,167,462 |
| 2019-06-24 | $42.75 | $42.82 | $42.67 | $42.71 | $40.37 | 37,025,571 |
| 2019-06-21 | $42.74 | $42.87 | $42.67 | $42.77 | $40.42 | 55,543,967 |
| 2019-06-20 | $43.18 | $43.21 | $42.74 | $42.91 | $40.56 | 89,200,408 |
| 2019-06-19 | $42.02 | $42.50 | $41.92 | $42.29 | $39.97 | 105,746,236 |
| 2019-06-18 | $41.40 | $42.03 | $41.39 | $41.94 | $39.64 | 112,482,370 |
| 2019-06-17 | $40.82 | $41.03 | $40.82 | $40.95 | $38.70 | 48,715,626 |
| 2019-06-14 | $41.29 | $41.31 | $41.08 | $41.10 | $38.55 | 71,468,267 |
| 2019-06-13 | $41.69 | $41.76 | $41.43 | $41.56 | $38.98 | 59,717,507 |
| 2019-06-12 | $41.78 | $41.81 | $41.55 | $41.63 | $39.05 | 55,120,584 |
| 2019-06-11 | $42.15 | $42.22 | $41.96 | $42.08 | $39.47 | 69,040,637 |
| 2019-06-10 | $41.56 | $41.81 | $41.47 | $41.61 | $39.03 | 57,245,783 |
| 2019-06-07 | $41.08 | $41.52 | $41.06 | $41.18 | $38.63 | 63,584,414 |
| 2019-06-06 | $40.84 | $40.95 | $40.69 | $40.86 | $38.33 | 47,722,546 |
| 2019-06-05 | $41.22 | $41.24 | $40.73 | $40.84 | $38.31 | 64,072,152 |
| 2019-06-04 | $40.91 | $41.20 | $40.82 | $41.17 | $38.62 | 64,141,927 |
| 2019-06-03 | $41.05 | $41.30 | $40.97 | $41.08 | $38.53 | 75,619,908 |
| 2019-05-31 | $40.38 | $40.81 | $40.35 | $40.71 | $38.19 | 85,220,608 |
| 2019-05-30 | $40.48 | $40.73 | $40.45 | $40.57 | $38.05 | 69,626,266 |
| 2019-05-29 | $39.93 | $40.37 | $39.88 | $40.35 | $37.85 | 82,060,436 |
| 2019-05-28 | $40.37 | $40.42 | $40.01 | $40.09 | $37.60 | 98,395,196 |
| 2019-05-24 | $40.22 | $40.27 | $39.91 | $39.95 | $37.47 | 66,379,673 |
| 2019-05-23 | $39.88 | $40.08 | $39.75 | $39.91 | $37.43 | 86,731,077 |
| 2019-05-22 | $40.58 | $40.62 | $40.39 | $40.43 | $37.92 | 44,117,578 |
| 2019-05-21 | $40.39 | $40.64 | $40.29 | $40.63 | $38.11 | 59,832,625 |
| 2019-05-20 | $40.17 | $40.30 | $39.97 | $40.12 | $37.63 | 53,810,044 |
| 2019-05-17 | $40.35 | $40.63 | $40.25 | $40.29 | $37.79 | 83,972,521 |
| 2019-05-16 | $41.17 | $41.42 | $41.01 | $41.03 | $38.49 | 60,101,129 |
| 2019-05-15 | $40.90 | $41.31 | $40.84 | $41.23 | $38.67 | 79,039,531 |
| 2019-05-14 | $41.13 | $41.30 | $40.98 | $41.15 | $38.60 | 89,406,841 |
| 2019-05-13 | $40.68 | $40.87 | $40.38 | $40.58 | $38.06 | 154,670,935 |
| 2019-05-10 | $41.85 | $42.11 | $41.34 | $41.98 | $39.38 | 90,343,274 |
| 2019-05-09 | $41.45 | $41.93 | $41.15 | $41.73 | $39.14 | 130,848,958 |
| 2019-05-08 | $42.58 | $42.76 | $42.38 | $42.40 | $39.77 | 73,548,621 |
| 2019-05-07 | $42.86 | $42.86 | $42.21 | $42.46 | $39.83 | 94,189,032 |
| 2019-05-06 | $42.84 | $43.39 | $42.79 | $43.31 | $40.62 | 80,976,981 |
| 2019-05-03 | $44.02 | $44.28 | $43.96 | $44.22 | $41.48 | 56,642,026 |
| 2019-05-02 | $43.70 | $43.85 | $43.45 | $43.70 | $40.99 | 53,101,890 |
| 2019-05-01 | $44.01 | $44.35 | $43.54 | $43.60 | $40.90 | 98,629,108 |
| 2019-04-30 | $43.85 | $44.03 | $43.63 | $43.93 | $41.21 | 69,577,089 |
| 2019-04-29 | $44.00 | $44.05 | $43.88 | $43.97 | $41.24 | 34,398,276 |
| 2019-04-26 | $43.78 | $43.96 | $43.64 | $43.88 | $41.16 | 55,441,688 |
| 2019-04-25 | $43.50 | $43.72 | $43.37 | $43.71 | $41.00 | 61,168,480 |
| 2019-04-24 | $44.07 | $44.08 | $43.63 | $43.77 | $41.06 | 68,961,589 |
| 2019-04-23 | $44.20 | $44.45 | $44.15 | $44.37 | $41.62 | 32,829,940 |
| 2019-04-22 | $44.14 | $44.32 | $44.06 | $44.27 | $41.52 | 35,929,135 |
| 2019-04-18 | $44.43 | $44.65 | $44.30 | $44.56 | $41.80 | 56,639,815 |
| 2019-04-17 | $44.77 | $44.84 | $44.48 | $44.59 | $41.82 | 56,935,425 |
| 2019-04-16 | $44.32 | $44.52 | $44.32 | $44.46 | $41.70 | 43,860,110 |
| 2019-04-15 | $44.32 | $44.34 | $43.96 | $44.13 | $41.39 | 37,958,126 |
| 2019-04-12 | $44.48 | $44.52 | $44.26 | $44.36 | $41.61 | 54,695,660 |
| 2019-04-11 | $44.20 | $44.23 | $43.92 | $44.04 | $41.31 | 55,153,624 |
| 2019-04-10 | $44.50 | $44.64 | $44.41 | $44.52 | $41.76 | 51,143,393 |
| 2019-04-09 | $44.43 | $44.46 | $44.27 | $44.31 | $41.56 | 49,530,348 |
| 2019-04-08 | $44.18 | $44.44 | $44.11 | $44.40 | $41.65 | 30,209,010 |
| 2019-04-05 | $44.18 | $44.42 | $44.14 | $44.40 | $41.65 | 50,360,884 |
| 2019-04-04 | $43.78 | $44.14 | $43.76 | $44.06 | $41.33 | 47,028,410 |
| 2019-04-03 | $43.91 | $44.14 | $43.73 | $43.79 | $41.07 | 73,639,431 |
| 2019-04-02 | $43.67 | $43.69 | $43.35 | $43.49 | $40.79 | 48,692,186 |
| 2019-04-01 | $43.50 | $43.67 | $43.40 | $43.63 | $40.92 | 70,455,929 |
| 2019-03-29 | $42.95 | $43.00 | $42.72 | $42.92 | $40.26 | 70,439,147 |
| 2019-03-28 | $42.34 | $42.53 | $42.19 | $42.48 | $39.85 | 41,052,892 |
| 2019-03-27 | $42.44 | $42.53 | $42.06 | $42.20 | $39.58 | 72,804,288 |
| 2019-03-26 | $42.67 | $42.78 | $42.43 | $42.66 | $40.01 | 57,145,814 |
| 2019-03-25 | $42.34 | $42.66 | $42.30 | $42.53 | $39.89 | 53,285,336 |
| 2019-03-22 | $43.05 | $43.15 | $42.39 | $42.43 | $39.80 | 118,616,986 |
| 2019-03-21 | $43.42 | $43.72 | $43.32 | $43.71 | $41.00 | 71,400,551 |
| 2019-03-20 | $43.44 | $44.01 | $43.14 | $43.65 | $40.94 | 90,678,753 |
| 2019-03-19 | $43.61 | $43.74 | $43.48 | $43.58 | $40.88 | 53,192,726 |
| 2019-03-18 | $43.39 | $43.58 | $43.33 | $43.56 | $40.86 | 42,149,274 |
| 2019-03-15 | $42.85 | $43.14 | $42.82 | $43.08 | $40.41 | 139,870,973 |
| 2019-03-14 | $42.52 | $42.54 | $42.29 | $42.46 | $39.83 | 58,460,653 |
| 2019-03-13 | $42.66 | $42.75 | $42.55 | $42.69 | $40.04 | 61,450,029 |
| 2019-03-12 | $42.64 | $42.75 | $42.56 | $42.64 | $40.00 | 42,726,928 |
| 2019-03-11 | $42.01 | $42.47 | $42.01 | $42.42 | $39.79 | 63,002,281 |
| 2019-03-08 | $41.44 | $41.68 | $41.39 | $41.64 | $39.06 | 97,742,331 |
| 2019-03-07 | $42.48 | $42.49 | $41.87 | $41.94 | $39.34 | 83,415,319 |
| 2019-03-06 | $42.99 | $43.05 | $42.66 | $42.73 | $40.08 | 61,237,842 |
| 2019-03-05 | $42.75 | $43.04 | $42.66 | $42.97 | $40.31 | 54,576,835 |
| 2019-03-04 | $42.72 | $42.78 | $42.18 | $42.55 | $39.91 | 94,168,259 |
| 2019-03-01 | $42.78 | $42.81 | $42.41 | $42.49 | $39.85 | 94,263,876 |
| 2019-02-28 | $42.72 | $42.74 | $42.44 | $42.44 | $39.81 | 87,434,698 |
| 2019-02-27 | $43.09 | $43.16 | $42.85 | $43.00 | $40.33 | 69,471,165 |
| 2019-02-26 | $43.22 | $43.52 | $43.19 | $43.37 | $40.68 | 58,330,592 |
| 2019-02-25 | $43.52 | $43.73 | $43.42 | $43.52 | $40.82 | 66,533,750 |
| 2019-02-22 | $42.93 | $43.16 | $42.84 | $43.04 | $40.37 | 58,022,150 |
| 2019-02-21 | $42.63 | $42.67 | $42.37 | $42.57 | $39.93 | 48,092,664 |
| 2019-02-20 | $42.65 | $42.93 | $42.54 | $42.66 | $40.01 | 73,694,822 |
| 2019-02-19 | $41.93 | $42.51 | $41.93 | $42.42 | $39.79 | 64,391,533 |
| 2019-02-15 | $42.13 | $42.13 | $41.95 | $42.09 | $39.48 | 72,362,243 |
| 2019-02-14 | $41.82 | $42.30 | $41.74 | $42.15 | $39.54 | 91,302,782 |
| 2019-02-13 | $42.39 | $42.47 | $41.97 | $42.07 | $39.46 | 82,318,061 |
| 2019-02-12 | $42.37 | $42.55 | $42.31 | $42.37 | $39.74 | 66,073,136 |
| 2019-02-11 | $42.24 | $42.26 | $42.00 | $42.02 | $39.41 | 42,213,376 |
| 2019-02-08 | $42.09 | $42.23 | $41.85 | $42.16 | $39.55 | 64,212,352 |
| 2019-02-07 | $42.49 | $42.71 | $42.03 | $42.40 | $39.77 | 101,061,439 |
| 2019-02-06 | $43.22 | $43.25 | $42.74 | $42.83 | $40.17 | 58,195,044 |
| 2019-02-05 | $43.03 | $43.46 | $42.96 | $43.42 | $40.73 | 81,720,100 |
| 2019-02-04 | $42.63 | $42.95 | $42.54 | $42.83 | $40.17 | 45,770,207 |
| 2019-02-01 | $42.78 | $42.84 | $42.63 | $42.76 | $40.11 | 65,766,095 |
| 2019-01-31 | $42.79 | $43.14 | $42.78 | $43.10 | $40.43 | 119,929,210 |
| 2019-01-30 | $42.08 | $42.83 | $41.88 | $42.74 | $40.09 | 127,796,788 |
| 2019-01-29 | $41.97 | $41.99 | $41.73 | $41.83 | $39.24 | 56,518,856 |
| 2019-01-28 | $41.57 | $41.79 | $41.44 | $41.76 | $39.17 | 85,543,126 |
| 2019-01-25 | $42.10 | $42.31 | $42.04 | $42.20 | $39.58 | 105,779,454 |
| 2019-01-24 | $41.28 | $41.68 | $41.28 | $41.65 | $39.07 | 76,076,938 |
| 2019-01-23 | $41.21 | $41.28 | $40.90 | $41.25 | $38.69 | 66,625,171 |
| 2019-01-22 | $41.06 | $41.15 | $40.65 | $40.83 | $38.30 | 101,294,882 |
| 2019-01-18 | $41.52 | $41.72 | $41.42 | $41.55 | $38.97 | 98,168,925 |
| 2019-01-17 | $40.84 | $41.55 | $40.80 | $41.35 | $38.79 | 85,522,752 |
| 2019-01-16 | $40.96 | $41.31 | $40.95 | $41.17 | $38.62 | 82,543,629 |
| 2019-01-15 | $40.62 | $40.89 | $40.55 | $40.67 | $38.15 | 78,913,211 |
| 2019-01-14 | $40.21 | $40.58 | $40.14 | $40.39 | $37.89 | 76,217,012 |
| 2019-01-11 | $40.60 | $40.80 | $40.50 | $40.73 | $38.20 | 63,136,215 |
| 2019-01-10 | $40.42 | $40.96 | $40.42 | $40.93 | $38.39 | 85,207,644 |
| 2019-01-09 | $40.34 | $40.86 | $40.33 | $40.64 | $38.12 | 125,118,786 |
| 2019-01-08 | $39.80 | $40.00 | $39.57 | $39.93 | $37.45 | 70,518,151 |
| 2019-01-07 | $39.72 | $39.95 | $39.49 | $39.78 | $37.31 | 76,597,004 |
| 2019-01-04 | $39.01 | $39.86 | $38.92 | $39.69 | $37.23 | 103,055,092 |
| 2019-01-03 | $38.73 | $38.76 | $38.30 | $38.45 | $36.07 | 62,767,552 |
| 2019-01-02 | $38.59 | $39.19 | $38.58 | $39.16 | $36.73 | 57,198,837 |
| 2018-12-31 | $39.50 | $39.54 | $38.93 | $39.06 | $36.64 | 72,972,223 |
| 2018-12-28 | $39.19 | $39.46 | $39.00 | $39.24 | $36.81 | 72,869,062 |
| 2018-12-27 | $38.40 | $38.91 | $38.24 | $38.87 | $36.46 | 81,792,664 |
| 2018-12-26 | $38.41 | $38.96 | $38.04 | $38.92 | $36.51 | 96,347,194 |
| 2018-12-24 | $38.44 | $38.72 | $38.16 | $38.16 | $35.79 | 50,709,476 |
| 2018-12-21 | $38.90 | $39.11 | $38.32 | $38.52 | $36.13 | 143,673,404 |
| 2018-12-20 | $38.88 | $39.13 | $38.46 | $38.79 | $36.38 | 183,908,834 |
| 2018-12-19 | $39.33 | $39.73 | $38.17 | $38.49 | $36.10 | 204,046,229 |
| 2018-12-18 | $39.17 | $39.38 | $39.03 | $39.14 | $36.71 | 102,509,755 |
| 2018-12-17 | $39.89 | $40.04 | $39.33 | $39.46 | $36.47 | 109,276,223 |
| 2018-12-14 | $39.89 | $40.18 | $39.80 | $39.83 | $36.81 | 94,915,744 |
| 2018-12-13 | $40.56 | $40.68 | $40.35 | $40.40 | $37.34 | 72,445,402 |
| 2018-12-12 | $40.50 | $40.78 | $40.38 | $40.41 | $37.35 | 89,712,214 |
| 2018-12-11 | $40.02 | $40.03 | $39.48 | $39.76 | $36.75 | 104,014,748 |
| 2018-12-10 | $39.61 | $39.68 | $38.97 | $39.46 | $36.47 | 104,465,323 |
| 2018-12-07 | $40.58 | $40.85 | $39.78 | $39.88 | $36.86 | 134,304,559 |
| 2018-12-06 | $39.93 | $40.68 | $39.68 | $40.64 | $37.56 | 165,155,089 |
| 2018-12-04 | $41.95 | $42.02 | $40.92 | $41.02 | $37.91 | 134,758,231 |
| 2018-12-03 | $42.13 | $42.15 | $41.70 | $41.91 | $38.73 | 125,019,886 |
| 2018-11-30 | $40.96 | $41.17 | $40.80 | $41.08 | $37.97 | 92,961,164 |
| 2018-11-29 | $41.19 | $41.40 | $40.92 | $41.12 | $38.00 | 104,239,565 |
| 2018-11-28 | $40.79 | $41.51 | $40.47 | $41.48 | $38.34 | 121,010,942 |
| 2018-11-27 | $40.09 | $40.51 | $40.03 | $40.51 | $37.44 | 81,069,109 |
| 2018-11-26 | $40.30 | $40.42 | $40.08 | $40.23 | $37.18 | 76,320,465 |
| 2018-11-23 | $39.74 | $39.95 | $39.71 | $39.74 | $36.73 | 32,048,232 |
| 2018-11-21 | $40.21 | $40.48 | $40.13 | $40.21 | $37.16 | 68,104,629 |
| 2018-11-20 | $39.72 | $39.91 | $39.34 | $39.48 | $36.49 | 98,272,815 |
| 2018-11-19 | $40.62 | $40.68 | $40.24 | $40.35 | $37.29 | 77,777,254 |
| 2018-11-16 | $40.49 | $41.11 | $40.37 | $40.90 | $37.80 | 135,075,944 |
| 2018-11-15 | $40.14 | $41.05 | $40.06 | $40.82 | $37.73 | 146,475,788 |
| 2018-11-14 | $40.06 | $40.19 | $39.57 | $39.93 | $36.90 | 96,621,097 |
| 2018-11-13 | $39.62 | $40.08 | $39.44 | $39.69 | $36.68 | 106,305,571 |
| 2018-11-12 | $39.67 | $39.74 | $39.14 | $39.24 | $36.27 | 68,569,689 |
| 2018-11-09 | $39.93 | $39.98 | $39.49 | $39.80 | $36.78 | 82,943,707 |
| 2018-11-08 | $41.09 | $41.23 | $40.42 | $40.55 | $37.48 | 90,610,903 |
| 2018-11-07 | $41.41 | $41.70 | $41.15 | $41.63 | $38.47 | 81,011,462 |
| 2018-11-06 | $40.73 | $40.93 | $40.64 | $40.86 | $37.76 | 40,848,033 |
| 2018-11-05 | $40.81 | $41.02 | $40.71 | $40.93 | $37.83 | 58,320,035 |
| 2018-11-02 | $41.25 | $41.40 | $40.41 | $40.82 | $37.73 | 111,324,677 |
| 2018-11-01 | $39.78 | $40.59 | $39.56 | $40.56 | $37.49 | 120,482,247 |
| 2018-10-31 | $39.16 | $39.39 | $39.00 | $39.16 | $36.19 | 92,768,292 |
| 2018-10-30 | $38.23 | $38.75 | $38.15 | $38.74 | $35.80 | 99,881,479 |
| 2018-10-29 | $39.01 | $39.07 | $37.58 | $38.00 | $35.12 | 102,322,849 |
| 2018-10-26 | $38.31 | $38.97 | $38.14 | $38.67 | $35.74 | 139,198,804 |
| 2018-10-25 | $38.82 | $39.39 | $38.71 | $39.12 | $36.15 | 80,961,564 |
| 2018-10-24 | $39.46 | $39.51 | $38.36 | $38.38 | $35.47 | 87,632,516 |
| 2018-10-23 | $39.15 | $39.89 | $38.93 | $39.66 | $36.65 | 89,864,603 |
| 2018-10-22 | $40.34 | $40.42 | $39.92 | $40.10 | $37.06 | 67,724,893 |
| 2018-10-19 | $39.91 | $40.16 | $39.58 | $39.67 | $36.66 | 81,176,190 |
| 2018-10-18 | $39.93 | $39.96 | $39.16 | $39.30 | $36.32 | 107,005,060 |
| 2018-10-17 | $40.55 | $40.58 | $40.16 | $40.36 | $37.30 | 69,718,741 |
| 2018-10-16 | $40.36 | $40.90 | $40.29 | $40.86 | $37.76 | 65,949,781 |
| 2018-10-15 | $39.94 | $40.14 | $39.78 | $39.86 | $36.84 | 52,651,029 |
| 2018-10-12 | $40.26 | $40.36 | $39.74 | $40.29 | $37.24 | 116,892,132 |
| 2018-10-11 | $39.32 | $39.74 | $38.77 | $39.14 | $36.17 | 168,923,760 |
| 2018-10-10 | $40.54 | $40.55 | $39.53 | $39.54 | $36.54 | 99,036,681 |
| 2018-10-09 | $40.57 | $40.96 | $40.43 | $40.75 | $37.66 | 60,976,845 |
| 2018-10-08 | $40.56 | $40.99 | $40.48 | $40.90 | $37.80 | 59,744,390 |
| 2018-10-05 | $41.01 | $41.08 | $40.46 | $40.84 | $37.74 | 80,578,922 |
| 2018-10-04 | $41.61 | $41.62 | $40.81 | $40.99 | $37.88 | 132,360,948 |
| 2018-10-03 | $42.69 | $42.72 | $41.92 | $42.04 | $38.85 | 76,571,167 |
| 2018-10-02 | $42.37 | $42.60 | $42.26 | $42.39 | $39.18 | 57,719,665 |
| 2018-10-01 | $43.13 | $43.16 | $42.83 | $42.93 | $39.68 | 31,030,819 |
| 2018-09-28 | $42.89 | $43.15 | $42.78 | $42.92 | $39.67 | 64,732,793 |
| 2018-09-27 | $43.13 | $43.35 | $43.09 | $43.21 | $39.93 | 45,547,496 |
| 2018-09-26 | $42.98 | $43.51 | $42.94 | $43.00 | $39.74 | 84,080,435 |
| 2018-09-25 | $42.81 | $43.01 | $42.76 | $42.91 | $39.66 | 49,466,978 |
| 2018-09-24 | $42.73 | $42.79 | $42.59 | $42.74 | $39.50 | 54,411,652 |
| 2018-09-21 | $43.09 | $43.30 | $43.03 | $43.23 | $39.95 | 102,750,671 |
| 2018-09-20 | $42.93 | $43.06 | $42.69 | $43.03 | $39.77 | 93,427,436 |
| 2018-09-19 | $42.33 | $42.61 | $42.32 | $42.56 | $39.33 | 55,892,416 |
| 2018-09-18 | $41.78 | $42.05 | $41.77 | $41.98 | $38.80 | 52,000,734 |
| 2018-09-17 | $41.65 | $41.81 | $41.52 | $41.58 | $38.43 | 74,603,909 |
| 2018-09-14 | $42.23 | $42.28 | $41.76 | $41.96 | $38.78 | 65,202,690 |
| 2018-09-13 | $42.06 | $42.28 | $41.81 | $42.00 | $38.82 | 96,306,519 |
| 2018-09-12 | $41.04 | $41.69 | $40.89 | $41.44 | $38.30 | 116,612,699 |
| 2018-09-11 | $40.74 | $41.24 | $40.63 | $41.23 | $38.10 | 74,608,662 |
| 2018-09-10 | $41.54 | $41.54 | $41.09 | $41.14 | $38.02 | 61,115,030 |
| 2018-09-07 | $41.63 | $41.94 | $41.39 | $41.55 | $38.40 | 61,590,666 |
| 2018-09-06 | $41.80 | $41.91 | $41.48 | $41.76 | $38.59 | 73,104,428 |
| 2018-09-05 | $41.84 | $41.91 | $41.59 | $41.72 | $38.56 | 77,835,786 |
| 2018-09-04 | $42.49 | $42.49 | $42.23 | $42.33 | $39.12 | 76,724,737 |
| 2018-08-31 | $42.89 | $43.31 | $42.84 | $43.17 | $39.90 | 88,660,471 |
| 2018-08-30 | $43.42 | $43.42 | $42.80 | $42.95 | $39.69 | 120,206,401 |
| 2018-08-29 | $43.73 | $44.12 | $43.64 | $44.10 | $40.76 | 58,165,632 |
| 2018-08-28 | $44.11 | $44.18 | $43.74 | $43.83 | $40.51 | 50,093,424 |
| 2018-08-27 | $43.77 | $44.16 | $43.76 | $43.99 | $40.66 | 96,574,756 |
| 2018-08-24 | $43.22 | $43.40 | $43.08 | $43.37 | $40.08 | 69,304,244 |
| 2018-08-23 | $43.13 | $43.26 | $42.53 | $42.58 | $39.35 | 68,878,364 |
| 2018-08-22 | $42.98 | $43.35 | $42.98 | $43.28 | $40.00 | 45,602,891 |
| 2018-08-21 | $42.83 | $43.11 | $42.80 | $42.94 | $39.69 | 70,462,311 |
| 2018-08-20 | $42.31 | $42.44 | $42.17 | $42.40 | $39.19 | 50,763,065 |
| 2018-08-17 | $41.62 | $42.31 | $41.52 | $42.21 | $39.01 | 76,030,397 |
| 2018-08-16 | $41.92 | $42.11 | $41.75 | $41.77 | $38.60 | 78,123,949 |
| 2018-08-15 | $41.54 | $41.71 | $41.13 | $41.51 | $38.36 | 138,633,621 |
| 2018-08-14 | $42.64 | $42.86 | $42.56 | $42.74 | $39.50 | 56,724,833 |
| 2018-08-13 | $42.79 | $42.89 | $42.37 | $42.48 | $39.26 | 75,183,458 |
| 2018-08-10 | $43.14 | $43.33 | $43.05 | $43.19 | $39.92 | 86,629,897 |
| 2018-08-09 | $44.32 | $44.42 | $44.10 | $44.13 | $40.78 | 35,013,909 |
| 2018-08-08 | $44.23 | $44.32 | $44.09 | $44.26 | $40.91 | 30,610,395 |
| 2018-08-07 | $44.38 | $44.55 | $44.30 | $44.32 | $40.96 | 38,719,539 |
| 2018-08-06 | $43.89 | $44.02 | $43.77 | $43.87 | $40.54 | 33,153,764 |
| 2018-08-03 | $44.02 | $44.26 | $43.97 | $44.21 | $40.86 | 41,043,795 |
| 2018-08-02 | $43.55 | $43.94 | $43.46 | $43.87 | $40.54 | 68,678,627 |
| 2018-08-01 | $44.47 | $44.69 | $44.34 | $44.46 | $41.09 | 61,755,049 |
| 2018-07-31 | $44.62 | $44.93 | $44.51 | $44.86 | $41.46 | 88,217,474 |
| 2018-07-30 | $44.79 | $44.86 | $44.49 | $44.62 | $41.24 | 41,541,403 |
| 2018-07-27 | $44.86 | $44.95 | $44.45 | $44.69 | $41.30 | 63,744,125 |
| 2018-07-26 | $44.65 | $44.78 | $44.50 | $44.53 | $41.15 | 68,705,938 |
| 2018-07-25 | $44.60 | $45.06 | $44.48 | $45.03 | $41.62 | 77,834,618 |
| 2018-07-24 | $44.39 | $44.57 | $44.18 | $44.31 | $40.95 | 66,639,430 |
| 2018-07-23 | $43.76 | $43.78 | $43.53 | $43.67 | $40.36 | 57,679,100 |
| 2018-07-20 | $43.77 | $44.04 | $43.74 | $43.96 | $40.63 | 75,114,612 |
| 2018-07-19 | $43.20 | $43.53 | $43.06 | $43.34 | $40.05 | 72,549,340 |
| 2018-07-18 | $43.69 | $43.92 | $43.56 | $43.88 | $40.55 | 41,182,142 |
| 2018-07-17 | $43.44 | $44.01 | $43.39 | $43.93 | $40.60 | 46,911,481 |
| 2018-07-16 | $43.64 | $43.70 | $43.45 | $43.61 | $40.30 | 31,717,263 |
| 2018-07-13 | $43.77 | $43.95 | $43.62 | $43.85 | $40.53 | 40,516,369 |
| 2018-07-12 | $43.76 | $43.92 | $43.60 | $43.82 | $40.50 | 53,833,345 |
| 2018-07-11 | $43.37 | $43.58 | $43.06 | $43.23 | $39.95 | 58,679,170 |
| 2018-07-10 | $44.05 | $44.11 | $43.74 | $44.09 | $40.75 | 63,808,293 |
| 2018-07-09 | $44.01 | $44.20 | $43.79 | $44.19 | $40.84 | 80,552,656 |
| 2018-07-06 | $42.95 | $43.58 | $42.92 | $43.41 | $40.12 | 69,933,923 |
| 2018-07-05 | $43.05 | $43.09 | $42.65 | $42.82 | $39.57 | 67,394,429 |
| 2018-07-03 | $43.18 | $43.22 | $42.87 | $42.93 | $39.68 | 28,637,231 |
| 2018-07-02 | $42.62 | $42.97 | $42.53 | $42.90 | $39.65 | 78,848,728 |
| 2018-06-29 | $43.24 | $43.45 | $43.20 | $43.33 | $40.05 | 108,877,043 |
| 2018-06-28 | $42.29 | $42.71 | $42.15 | $42.69 | $39.45 | 105,345,285 |
| 2018-06-27 | $43.10 | $43.11 | $42.20 | $42.33 | $39.12 | 95,339,377 |
| 2018-06-26 | $43.35 | $43.43 | $43.05 | $43.16 | $39.89 | 70,229,141 |
| 2018-06-25 | $43.51 | $43.56 | $42.90 | $43.33 | $40.05 | 110,854,478 |
| 2018-06-22 | $44.10 | $44.12 | $43.77 | $43.92 | $40.59 | 55,933,128 |
| 2018-06-21 | $43.82 | $43.84 | $43.41 | $43.47 | $40.17 | 86,214,072 |
| 2018-06-20 | $44.30 | $44.36 | $44.04 | $44.09 | $40.75 | 69,822,796 |
| 2018-06-19 | $43.57 | $43.99 | $43.41 | $43.90 | $40.57 | 122,657,599 |
| 2018-06-18 | $44.59 | $44.74 | $44.34 | $44.68 | $41.02 | 83,532,574 |
| 2018-06-15 | $45.17 | $45.29 | $44.92 | $45.23 | $41.53 | 86,065,993 |
| 2018-06-14 | $45.90 | $45.99 | $45.54 | $45.59 | $41.86 | 76,094,837 |
| 2018-06-13 | $46.29 | $46.36 | $45.62 | $45.90 | $42.14 | 100,698,771 |
| 2018-06-12 | $46.31 | $46.37 | $46.03 | $46.21 | $42.43 | 57,189,759 |
| 2018-06-11 | $46.38 | $46.50 | $46.26 | $46.33 | $42.54 | 38,323,461 |
| 2018-06-08 | $46.17 | $46.53 | $45.99 | $46.33 | $42.54 | 73,944,735 |
| 2018-06-07 | $46.97 | $47.02 | $46.13 | $46.42 | $42.62 | 89,752,533 |
| 2018-06-06 | $46.84 | $47.15 | $46.74 | $47.14 | $43.28 | 46,801,478 |
| 2018-06-05 | $46.66 | $46.74 | $46.42 | $46.44 | $42.64 | 40,092,242 |
| 2018-06-04 | $46.72 | $46.91 | $46.70 | $46.80 | $42.97 | 36,302,897 |
| 2018-06-01 | $46.06 | $46.35 | $46.00 | $46.33 | $42.54 | 66,762,244 |
| 2018-05-31 | $45.65 | $45.92 | $45.46 | $45.69 | $41.95 | 92,066,228 |
| 2018-05-30 | $45.36 | $45.76 | $45.16 | $45.71 | $41.97 | 72,813,832 |
| 2018-05-29 | $45.74 | $45.88 | $45.12 | $45.35 | $41.64 | 112,089,894 |
| 2018-05-25 | $46.23 | $46.50 | $46.19 | $46.43 | $42.63 | 39,374,469 |
| 2018-05-24 | $46.24 | $46.33 | $45.73 | $46.24 | $42.45 | 79,762,933 |
| 2018-05-23 | $45.96 | $46.53 | $45.95 | $46.49 | $42.68 | 70,687,825 |
| 2018-05-22 | $46.55 | $46.75 | $46.45 | $46.51 | $42.70 | 32,584,721 |
| 2018-05-21 | $46.45 | $46.54 | $46.16 | $46.35 | $42.56 | 59,330,191 |
| 2018-05-18 | $46.05 | $46.19 | $45.94 | $46.07 | $42.30 | 59,258,660 |
| 2018-05-17 | $46.67 | $46.80 | $46.31 | $46.46 | $42.66 | 73,013,981 |
| 2018-05-16 | $46.92 | $47.27 | $46.92 | $47.18 | $43.32 | 60,004,232 |
| 2018-05-15 | $46.58 | $46.70 | $46.28 | $46.48 | $42.68 | 78,379,271 |
| 2018-05-14 | $47.66 | $47.78 | $47.39 | $47.46 | $43.57 | 34,353,335 |
| 2018-05-11 | $47.68 | $47.73 | $47.28 | $47.40 | $43.52 | 68,838,643 |
| 2018-05-10 | $47.07 | $47.65 | $46.99 | $47.48 | $43.59 | 115,804,028 |
| 2018-05-09 | $46.56 | $46.61 | $46.27 | $46.51 | $42.70 | 46,129,470 |
| 2018-05-08 | $46.27 | $46.44 | $45.98 | $46.42 | $42.62 | 58,783,587 |
| 2018-05-07 | $46.05 | $46.35 | $46.02 | $46.16 | $42.38 | 58,886,085 |
| 2018-05-04 | $45.77 | $46.59 | $45.73 | $46.43 | $42.63 | 60,099,064 |
| 2018-05-03 | $46.29 | $46.35 | $45.60 | $46.22 | $42.44 | 83,449,163 |
| 2018-05-02 | $46.74 | $46.84 | $46.28 | $46.32 | $42.53 | 66,837,856 |
| 2018-05-01 | $46.64 | $46.76 | $46.10 | $46.69 | $42.87 | 75,839,279 |
| 2018-04-30 | $47.43 | $47.49 | $46.91 | $46.92 | $43.08 | 49,179,040 |
| 2018-04-27 | $47.24 | $47.34 | $46.97 | $47.26 | $43.39 | 33,544,994 |
| 2018-04-26 | $46.57 | $47.00 | $46.54 | $46.97 | $43.12 | 45,047,763 |
| 2018-04-25 | $46.31 | $46.41 | $46.01 | $46.30 | $42.51 | 69,106,843 |
| 2018-04-24 | $47.26 | $47.36 | $46.43 | $46.66 | $42.84 | 72,196,821 |
| 2018-04-23 | $47.17 | $47.30 | $46.78 | $46.88 | $43.04 | 74,337,460 |
| 2018-04-20 | $47.59 | $47.62 | $47.05 | $47.26 | $43.39 | 80,997,724 |
| 2018-04-19 | $48.26 | $48.29 | $47.70 | $47.86 | $43.94 | 67,581,053 |
| 2018-04-18 | $47.91 | $48.31 | $47.84 | $48.14 | $44.20 | 80,289,538 |
| 2018-04-17 | $47.42 | $47.87 | $47.40 | $47.73 | $43.82 | 58,168,092 |
| 2018-04-16 | $47.50 | $47.67 | $47.35 | $47.63 | $43.73 | 43,005,826 |
| 2018-04-13 | $48.01 | $48.06 | $47.44 | $47.57 | $43.68 | 56,517,996 |
| 2018-04-12 | $47.97 | $48.19 | $47.89 | $48.05 | $44.12 | 52,968,504 |
| 2018-04-11 | $47.75 | $48.18 | $47.74 | $48.07 | $44.13 | 51,569,199 |
| 2018-04-10 | $47.82 | $48.12 | $47.61 | $48.05 | $44.12 | 90,103,933 |
| 2018-04-09 | $47.42 | $47.66 | $47.12 | $47.13 | $43.27 | 55,352,661 |
| 2018-04-06 | $47.54 | $47.87 | $46.80 | $47.08 | $43.23 | 76,156,729 |
| 2018-04-05 | $48.09 | $48.26 | $47.83 | $48.02 | $44.09 | 48,247,675 |
| 2018-04-04 | $46.59 | $47.93 | $46.54 | $47.90 | $43.98 | 68,352,403 |
| 2018-04-03 | $47.84 | $47.94 | $47.46 | $47.88 | $43.96 | 52,874,480 |
| 2018-04-02 | $47.95 | $48.17 | $46.96 | $47.41 | $43.53 | 72,405,692 |
| 2018-03-29 | $47.63 | $48.45 | $47.57 | $48.28 | $44.33 | 84,346,938 |
| 2018-03-28 | $47.38 | $47.55 | $46.97 | $47.29 | $43.42 | 78,140,846 |
| 2018-03-27 | $48.45 | $48.52 | $47.42 | $47.53 | $43.64 | 84,232,084 |
| 2018-03-26 | $48.10 | $48.47 | $47.55 | $48.41 | $44.45 | 73,320,846 |
| 2018-03-23 | $47.94 | $48.02 | $46.87 | $46.89 | $43.05 | 82,908,809 |
| 2018-03-22 | $48.37 | $48.61 | $47.78 | $47.86 | $43.94 | 87,622,656 |
| 2018-03-21 | $49.16 | $49.70 | $49.01 | $49.51 | $45.46 | 78,575,130 |
| 2018-03-20 | $49.09 | $49.34 | $48.98 | $49.22 | $45.19 | 60,101,736 |
| 2018-03-19 | $48.89 | $49.00 | $48.39 | $48.68 | $44.69 | 65,394,241 |
| 2018-03-16 | $49.14 | $49.35 | $49.12 | $49.21 | $45.18 | 66,155,822 |
| 2018-03-15 | $49.66 | $49.73 | $49.14 | $49.32 | $45.28 | 65,778,886 |
| 2018-03-14 | $49.79 | $49.86 | $49.23 | $49.50 | $45.45 | 51,067,183 |
| 2018-03-13 | $50.10 | $50.18 | $49.24 | $49.42 | $45.37 | 60,376,008 |
| 2018-03-12 | $49.81 | $49.97 | $49.61 | $49.87 | $45.79 | 52,944,535 |
| 2018-03-09 | $49.11 | $49.77 | $49.07 | $49.75 | $45.68 | 58,818,725 |
| 2018-03-08 | $48.79 | $48.84 | $48.48 | $48.71 | $44.72 | 46,733,946 |
| 2018-03-07 | $48.34 | $48.73 | $48.12 | $48.70 | $44.71 | 46,554,777 |
| 2018-03-06 | $49.01 | $49.03 | $48.52 | $48.65 | $44.67 | 57,199,220 |
| 2018-03-05 | $47.61 | $48.29 | $47.55 | $48.20 | $44.25 | 55,905,433 |
| 2018-03-02 | $47.35 | $48.23 | $47.11 | $48.13 | $44.19 | 72,756,150 |
| 2018-03-01 | $48.37 | $48.75 | $47.50 | $47.93 | $44.01 | 112,694,415 |
| 2018-02-28 | $48.83 | $48.89 | $48.02 | $48.02 | $44.09 | 102,169,924 |
| 2018-02-27 | $49.53 | $49.59 | $48.72 | $48.72 | $44.73 | 94,670,974 |
| 2018-02-26 | $49.85 | $50.18 | $49.57 | $50.18 | $46.07 | 51,742,594 |
| 2018-02-23 | $49.45 | $49.74 | $49.24 | $49.72 | $45.65 | 43,623,263 |
| 2018-02-22 | $48.97 | $49.35 | $48.81 | $48.85 | $44.85 | 62,436,347 |
| 2018-02-21 | $49.30 | $49.86 | $48.78 | $48.82 | $44.82 | 66,591,916 |
| 2018-02-20 | $48.66 | $49.03 | $48.59 | $48.86 | $44.86 | 78,660,318 |
| 2018-02-16 | $49.34 | $49.99 | $49.33 | $49.54 | $45.48 | 70,876,396 |
| 2018-02-15 | $49.56 | $49.86 | $48.99 | $49.70 | $45.63 | 95,168,116 |
| 2018-02-14 | $47.41 | $48.82 | $47.39 | $48.70 | $44.71 | 96,491,519 |
| 2018-02-13 | $47.22 | $47.65 | $47.17 | $47.51 | $43.62 | 55,739,728 |
| 2018-02-12 | $47.08 | $47.49 | $46.66 | $47.15 | $43.29 | 104,447,724 |
| 2018-02-09 | $46.31 | $46.78 | $45.04 | $46.42 | $42.62 | 153,419,817 |
| 2018-02-08 | $47.63 | $47.67 | $45.63 | $45.69 | $41.95 | 163,250,216 |
| 2018-02-07 | $48.00 | $48.52 | $47.30 | $47.33 | $43.46 | 156,301,210 |
| 2018-02-06 | $47.32 | $49.28 | $47.18 | $48.87 | $44.87 | 183,650,323 |
| 2018-02-05 | $48.98 | $49.48 | $47.33 | $47.33 | $43.46 | 151,202,055 |
| 2018-02-02 | $49.82 | $49.85 | $49.01 | $49.05 | $45.03 | 116,832,751 |
| 2018-02-01 | $50.57 | $50.85 | $50.30 | $50.34 | $46.22 | 72,143,773 |
| 2018-01-31 | $51.28 | $51.34 | $50.64 | $51.03 | $46.85 | 96,959,601 |
| 2018-01-30 | $50.74 | $50.80 | $50.38 | $50.59 | $46.45 | 87,601,422 |
| 2018-01-29 | $51.45 | $51.51 | $51.22 | $51.29 | $47.09 | 58,884,196 |
| 2018-01-26 | $51.73 | $52.08 | $51.61 | $52.08 | $47.82 | 80,566,200 |
| 2018-01-25 | $51.45 | $51.83 | $51.21 | $51.37 | $47.16 | 61,533,700 |
| 2018-01-24 | $51.30 | $51.52 | $51.04 | $51.40 | $47.19 | 63,963,100 |
| 2018-01-23 | $50.73 | $50.99 | $50.65 | $50.97 | $46.80 | 61,277,300 |
| 2018-01-22 | $50.41 | $50.74 | $50.30 | $50.73 | $46.58 | 49,191,200 |
| 2018-01-19 | $50.28 | $50.44 | $50.13 | $50.44 | $46.31 | 60,503,700 |
| 2018-01-18 | $49.96 | $50.10 | $49.89 | $50.03 | $45.93 | 33,947,000 |
| 2018-01-17 | $49.70 | $50.09 | $49.63 | $49.97 | $45.88 | 65,863,500 |
| 2018-01-16 | $49.70 | $49.85 | $49.23 | $49.32 | $45.28 | 80,418,000 |
| 2018-01-12 | $49.14 | $49.54 | $49.01 | $49.51 | $45.46 | 69,358,300 |
| 2018-01-11 | $48.67 | $49.05 | $48.66 | $49.04 | $45.03 | 38,720,900 |
| 2018-01-10 | $48.68 | $48.84 | $48.53 | $48.74 | $44.75 | 72,183,900 |
| 2018-01-09 | $49.12 | $49.13 | $48.83 | $49.05 | $45.03 | 42,131,600 |
| 2018-01-08 | $49.06 | $49.22 | $49.02 | $49.13 | $45.11 | 36,998,200 |
| 2018-01-05 | $48.82 | $49.14 | $48.77 | $49.13 | $45.11 | 50,026,900 |
| 2018-01-04 | $48.59 | $48.78 | $48.57 | $48.71 | $44.72 | 52,154,900 |
| 2018-01-03 | $48.29 | $48.54 | $48.28 | $48.47 | $44.50 | 56,228,700 |
| 2018-01-02 | $47.78 | $48.07 | $47.73 | $48.01 | $44.08 | 68,969,400 |
| 2017-12-29 | $47.28 | $47.32 | $47.06 | $47.12 | $43.26 | 46,485,100 |
| 2017-12-28 | $47.01 | $47.05 | $46.79 | $46.90 | $43.06 | 34,284,300 |
| 2017-12-27 | $46.52 | $46.64 | $46.45 | $46.58 | $42.77 | 35,373,200 |
| 2017-12-26 | $46.42 | $46.47 | $46.26 | $46.46 | $42.66 | 29,614,100 |
| 2017-12-22 | $46.29 | $46.51 | $46.23 | $46.50 | $42.69 | 40,032,700 |
| 2017-12-21 | $46.00 | $46.27 | $45.97 | $46.11 | $42.34 | 40,602,200 |
| 2017-12-20 | $45.96 | $46.02 | $45.80 | $45.81 | $42.06 | 42,832,800 |
| 2017-12-19 | $46.07 | $46.07 | $45.68 | $45.75 | $42.00 | 51,306,800 |
| 2017-12-18 | $46.57 | $46.85 | $46.53 | $46.69 | $42.22 | 61,186,100 |
| 2017-12-15 | $46.16 | $46.26 | $45.93 | $46.17 | $41.75 | 67,881,200 |
| 2017-12-14 | $46.26 | $46.38 | $46.07 | $46.07 | $41.66 | 50,968,200 |
| 2017-12-13 | $46.15 | $46.56 | $46.14 | $46.41 | $41.97 | 75,946,200 |
| 2017-12-12 | $45.74 | $45.96 | $45.66 | $45.86 | $41.47 | 47,157,800 |
| 2017-12-11 | $46.19 | $46.26 | $46.10 | $46.17 | $41.75 | 46,795,900 |
| 2017-12-08 | $45.92 | $46.00 | $45.74 | $45.94 | $41.55 | 42,794,900 |
| 2017-12-07 | $45.10 | $45.53 | $45.05 | $45.41 | $41.07 | 70,819,354 |
| 2017-12-06 | $45.18 | $45.38 | $45.06 | $45.28 | $40.95 | 81,862,776 |
| 2017-12-05 | $45.96 | $46.21 | $45.86 | $45.90 | $41.51 | 32,126,031 |
| 2017-12-04 | $46.35 | $46.43 | $45.89 | $45.93 | $41.54 | 67,381,607 |
| 2017-12-01 | $45.98 | $46.07 | $45.62 | $45.84 | $41.46 | 88,358,900 |
| 2017-11-30 | $46.47 | $46.48 | $46.07 | $46.10 | $41.69 | 118,059,300 |
| 2017-11-29 | $47.17 | $47.17 | $46.50 | $46.61 | $42.15 | 66,269,800 |
| 2017-11-28 | $47.39 | $47.52 | $47.18 | $47.36 | $42.83 | 52,506,314 |
| 2017-11-27 | $47.31 | $47.33 | $46.99 | $47.01 | $42.51 | 47,851,880 |
| 2017-11-24 | $47.66 | $47.74 | $47.61 | $47.71 | $43.15 | 25,838,321 |
| 2017-11-22 | $47.84 | $47.93 | $47.65 | $47.81 | $43.24 | 60,764,043 |
| 2017-11-21 | $47.63 | $47.88 | $47.61 | $47.69 | $43.13 | 63,587,422 |
| 2017-11-20 | $46.77 | $47.10 | $46.75 | $47.06 | $42.56 | 45,493,220 |
| 2017-11-17 | $46.73 | $47.02 | $46.70 | $46.82 | $42.34 | 46,258,926 |
| 2017-11-16 | $46.31 | $46.73 | $46.30 | $46.59 | $42.13 | 46,315,731 |
| 2017-11-15 | $45.65 | $45.77 | $45.45 | $45.64 | $41.28 | 49,000,924 |
| 2017-11-14 | $46.11 | $46.16 | $45.82 | $45.88 | $41.49 | 56,678,721 |
| 2017-11-13 | $46.13 | $46.29 | $46.02 | $46.19 | $41.77 | 52,239,657 |
| 2017-11-10 | $46.43 | $46.46 | $46.19 | $46.29 | $41.86 | 32,464,355 |
| 2017-11-09 | $46.46 | $46.59 | $46.14 | $46.49 | $42.04 | 39,893,092 |
| 2017-11-08 | $46.70 | $46.81 | $46.62 | $46.78 | $42.31 | 34,848,835 |
| 2017-11-07 | $46.81 | $46.87 | $46.49 | $46.56 | $42.11 | 46,904,397 |
| 2017-11-06 | $46.56 | $46.87 | $46.54 | $46.86 | $42.38 | 30,828,532 |
| 2017-11-03 | $46.54 | $46.56 | $46.09 | $46.34 | $41.91 | 42,909,923 |
| 2017-11-02 | $46.59 | $46.63 | $46.36 | $46.58 | $42.13 | 38,022,387 |
| 2017-11-01 | $46.70 | $46.85 | $46.49 | $46.52 | $42.07 | 51,926,299 |
| 2017-10-31 | $46.13 | $46.28 | $46.06 | $46.28 | $41.85 | 63,902,279 |
| 2017-10-30 | $45.99 | $46.11 | $45.79 | $45.85 | $41.47 | 35,732,536 |
| 2017-10-27 | $45.72 | $46.19 | $45.58 | $46.14 | $41.73 | 55,225,617 |
| 2017-10-26 | $45.82 | $45.91 | $45.47 | $45.48 | $41.13 | 55,319,950 |
| 2017-10-25 | $46.07 | $46.13 | $45.43 | $45.79 | $41.41 | 57,309,647 |
| 2017-10-24 | $45.98 | $46.14 | $45.88 | $45.89 | $41.50 | 40,212,593 |
| 2017-10-23 | $46.18 | $46.19 | $45.88 | $45.89 | $41.50 | 47,561,786 |
| 2017-10-20 | $46.32 | $46.35 | $46.18 | $46.26 | $41.84 | 46,370,198 |
| 2017-10-19 | $46.02 | $46.12 | $45.89 | $46.09 | $41.68 | 51,486,074 |
| 2017-10-18 | $46.55 | $46.65 | $46.41 | $46.50 | $42.05 | 36,187,183 |
| 2017-10-17 | $46.51 | $46.53 | $46.30 | $46.39 | $41.95 | 38,828,205 |
| 2017-10-16 | $46.78 | $46.82 | $46.62 | $46.63 | $42.17 | 34,089,396 |
| 2017-10-13 | $46.66 | $46.75 | $46.60 | $46.66 | $42.20 | 61,898,223 |
| 2017-10-12 | $46.28 | $46.37 | $46.20 | $46.24 | $41.82 | 35,546,580 |
| 2017-10-11 | $46.04 | $46.28 | $46.03 | $46.26 | $41.84 | 48,801,829 |
| 2017-10-10 | $45.95 | $46.08 | $45.89 | $46.05 | $41.65 | 45,691,363 |
| 2017-10-09 | $45.51 | $45.60 | $45.43 | $45.60 | $41.24 | 25,022,429 |
| 2017-10-06 | $45.44 | $45.66 | $45.31 | $45.63 | $41.27 | 44,870,238 |
| 2017-10-05 | $45.71 | $45.99 | $45.70 | $45.86 | $41.47 | 38,759,152 |
| 2017-10-04 | $45.51 | $45.63 | $45.46 | $45.52 | $41.17 | 45,573,190 |
| 2017-10-03 | $45.18 | $45.54 | $45.13 | $45.53 | $41.18 | 54,086,615 |
| 2017-10-02 | $44.81 | $45.03 | $44.79 | $44.82 | $40.53 | 68,124,262 |
| 2017-09-29 | $44.64 | $44.92 | $44.55 | $44.81 | $40.52 | 70,545,169 |
| 2017-09-28 | $44.10 | $44.36 | $44.09 | $44.30 | $40.06 | 54,957,624 |
| 2017-09-27 | $44.36 | $44.45 | $44.09 | $44.33 | $40.09 | 80,084,732 |
| 2017-09-26 | $44.70 | $44.76 | $44.42 | $44.49 | $40.24 | 62,892,136 |
| 2017-09-25 | $45.00 | $45.00 | $44.44 | $44.61 | $40.34 | 85,660,578 |
| 2017-09-22 | $45.39 | $45.47 | $45.31 | $45.38 | $41.04 | 39,264,180 |
| 2017-09-21 | $45.78 | $45.79 | $45.54 | $45.64 | $41.28 | 32,668,245 |
| 2017-09-20 | $45.87 | $45.94 | $45.21 | $45.64 | $41.28 | 77,422,600 |
| 2017-09-19 | $45.78 | $45.86 | $45.64 | $45.85 | $41.47 | 63,740,997 |
| 2017-09-18 | $45.88 | $45.96 | $45.69 | $45.75 | $41.37 | 37,633,357 |
| 2017-09-15 | $45.40 | $45.65 | $45.31 | $45.59 | $41.23 | 47,816,320 |
| 2017-09-14 | $45.09 | $45.34 | $45.05 | $45.32 | $40.99 | 36,057,923 |
| 2017-09-13 | $45.26 | $45.33 | $45.10 | $45.20 | $40.88 | 54,758,749 |
| 2017-09-12 | $45.40 | $45.53 | $45.37 | $45.44 | $41.09 | 49,494,733 |
| 2017-09-11 | $45.26 | $45.52 | $45.25 | $45.49 | $41.14 | 45,287,788 |
| 2017-09-08 | $45.12 | $45.13 | $44.81 | $44.89 | $40.60 | 41,973,566 |
| 2017-09-07 | $45.08 | $45.19 | $45.02 | $45.19 | $40.87 | 39,114,326 |
| 2017-09-06 | $44.74 | $44.91 | $44.67 | $44.86 | $40.57 | 44,733,777 |
| 2017-09-05 | $44.81 | $44.90 | $44.34 | $44.57 | $40.31 | 49,130,465 |
| 2017-09-01 | $45.01 | $45.18 | $44.95 | $45.16 | $40.84 | 55,195,523 |
| 2017-08-31 | $44.77 | $44.93 | $44.72 | $44.83 | $40.54 | 62,118,318 |
| 2017-08-30 | $44.63 | $44.79 | $44.60 | $44.76 | $40.48 | 46,687,557 |
| 2017-08-29 | $44.33 | $44.70 | $44.26 | $44.69 | $40.42 | 45,504,117 |
| 2017-08-28 | $44.91 | $44.91 | $44.68 | $44.77 | $40.49 | 37,419,331 |
| 2017-08-25 | $44.92 | $45.07 | $44.84 | $44.93 | $40.63 | 55,530,902 |
| 2017-08-24 | $44.73 | $44.77 | $44.53 | $44.67 | $40.40 | 52,141,077 |
| 2017-08-23 | $44.24 | $44.57 | $44.21 | $44.53 | $40.27 | 48,383,894 |
| 2017-08-22 | $44.14 | $44.38 | $44.10 | $44.32 | $40.08 | 30,935,751 |
| 2017-08-21 | $43.77 | $43.92 | $43.67 | $43.83 | $39.64 | 27,750,993 |
| 2017-08-18 | $43.47 | $43.85 | $43.29 | $43.67 | $39.49 | 67,014,060 |
| 2017-08-17 | $43.76 | $43.83 | $43.24 | $43.30 | $39.16 | 65,838,559 |
| 2017-08-16 | $43.77 | $43.89 | $43.71 | $43.86 | $39.67 | 43,338,656 |
| 2017-08-15 | $43.33 | $43.44 | $43.24 | $43.41 | $39.26 | 29,467,848 |
| 2017-08-14 | $43.39 | $43.57 | $43.31 | $43.36 | $39.21 | 37,340,393 |
| 2017-08-11 | $42.87 | $43.10 | $42.72 | $42.92 | $38.82 | 52,964,604 |
| 2017-08-10 | $43.49 | $43.50 | $42.80 | $42.82 | $38.73 | 104,322,165 |
| 2017-08-09 | $43.75 | $43.89 | $43.63 | $43.86 | $39.67 | 29,007,349 |
| 2017-08-08 | $44.37 | $44.58 | $44.20 | $44.26 | $40.03 | 33,793,653 |
| 2017-08-07 | $44.11 | $44.28 | $44.08 | $44.25 | $40.02 | 23,791,111 |
| 2017-08-04 | $43.89 | $43.98 | $43.69 | $43.95 | $39.75 | 48,442,698 |
| 2017-08-03 | $43.76 | $43.79 | $43.57 | $43.79 | $39.60 | 45,351,348 |
| 2017-08-02 | $44.01 | $44.05 | $43.74 | $43.97 | $39.77 | 29,234,825 |
| 2017-08-01 | $44.00 | $44.03 | $43.88 | $43.93 | $39.73 | 37,138,383 |
| 2017-07-31 | $43.84 | $43.84 | $43.68 | $43.80 | $39.61 | 60,833,459 |
| 2017-07-28 | $43.61 | $43.76 | $43.50 | $43.75 | $39.57 | 46,072,612 |
| 2017-07-27 | $44.15 | $44.16 | $43.46 | $43.77 | $39.58 | 61,916,493 |
| 2017-07-26 | $43.72 | $44.06 | $43.66 | $44.01 | $39.80 | 49,001,682 |
| 2017-07-25 | $43.81 | $43.87 | $43.64 | $43.65 | $39.48 | 37,103,866 |
| 2017-07-24 | $43.82 | $43.82 | $43.63 | $43.76 | $39.58 | 37,613,823 |
| 2017-07-21 | $43.67 | $43.68 | $43.51 | $43.63 | $39.46 | 35,835,617 |
| 2017-07-20 | $43.75 | $43.76 | $43.56 | $43.66 | $39.48 | 35,990,038 |
| 2017-07-19 | $43.75 | $43.80 | $43.61 | $43.71 | $39.53 | 37,949,735 |
| 2017-07-18 | $43.14 | $43.39 | $43.08 | $43.35 | $39.20 | 49,195,463 |
| 2017-07-17 | $43.25 | $43.28 | $43.13 | $43.22 | $39.09 | 44,287,998 |
| 2017-07-14 | $43.17 | $43.45 | $43.15 | $43.42 | $39.27 | 51,171,047 |
| 2017-07-13 | $42.74 | $42.90 | $42.70 | $42.88 | $38.78 | 38,698,844 |
| 2017-07-12 | $42.45 | $42.76 | $42.42 | $42.67 | $38.59 | 80,106,578 |
| 2017-07-11 | $41.74 | $41.91 | $41.62 | $41.86 | $37.86 | 41,916,802 |
| 2017-07-10 | $41.27 | $41.55 | $41.25 | $41.52 | $37.55 | 38,230,806 |
| 2017-07-07 | $41.16 | $41.23 | $40.95 | $41.13 | $37.20 | 69,254,072 |
| 2017-07-06 | $41.25 | $41.33 | $40.99 | $41.05 | $37.12 | 50,429,865 |
| 2017-07-05 | $41.39 | $41.57 | $41.19 | $41.55 | $37.58 | 49,490,955 |
| 2017-07-03 | $41.62 | $41.76 | $41.54 | $41.63 | $37.65 | 38,427,043 |
| 2017-06-30 | $41.45 | $41.57 | $41.36 | $41.39 | $37.43 | 76,053,544 |
| 2017-06-29 | $41.53 | $41.54 | $40.92 | $41.20 | $37.26 | 66,218,668 |
| 2017-06-28 | $41.53 | $41.77 | $41.43 | $41.73 | $37.74 | 33,600,779 |
| 2017-06-27 | $41.67 | $41.77 | $41.40 | $41.41 | $37.45 | 54,898,417 |
| 2017-06-26 | $41.89 | $42.01 | $41.76 | $41.90 | $37.89 | 44,381,003 |
| 2017-06-23 | $41.35 | $41.58 | $41.32 | $41.50 | $37.53 | 46,141,188 |
| 2017-06-22 | $41.29 | $41.45 | $41.19 | $41.28 | $37.33 | 50,400,697 |
| 2017-06-21 | $41.17 | $41.27 | $41.00 | $41.07 | $37.14 | 54,840,399 |
| 2017-06-20 | $41.32 | $41.33 | $40.95 | $40.98 | $37.06 | 71,371,996 |
| 2017-06-19 | $41.47 | $41.70 | $41.44 | $41.63 | $37.47 | 68,180,736 |
| 2017-06-16 | $41.24 | $41.29 | $41.04 | $41.22 | $37.10 | 53,875,924 |
| 2017-06-15 | $41.08 | $41.17 | $40.90 | $41.15 | $37.04 | 87,660,693 |
| 2017-06-14 | $41.90 | $41.92 | $41.44 | $41.58 | $37.43 | 70,452,627 |
| 2017-06-13 | $41.61 | $41.64 | $41.45 | $41.59 | $37.44 | 38,327,816 |
| 2017-06-12 | $41.37 | $41.42 | $41.19 | $41.39 | $37.26 | 52,374,239 |
| 2017-06-09 | $41.96 | $42.04 | $41.38 | $41.61 | $37.46 | 73,660,798 |
| 2017-06-08 | $41.96 | $41.98 | $41.77 | $41.93 | $37.74 | 48,941,401 |
| 2017-06-07 | $41.60 | $41.76 | $41.45 | $41.68 | $37.52 | 34,745,374 |
| 2017-06-06 | $41.66 | $41.82 | $41.64 | $41.73 | $37.56 | 34,184,858 |
| 2017-06-05 | $41.75 | $41.85 | $41.67 | $41.71 | $37.55 | 39,245,537 |
| 2017-06-02 | $41.70 | $41.79 | $41.60 | $41.76 | $37.59 | 43,699,119 |
| 2017-06-01 | $41.31 | $41.56 | $41.21 | $41.55 | $37.40 | 46,801,481 |
| 2017-05-31 | $41.40 | $41.42 | $41.13 | $41.20 | $37.09 | 80,159,450 |
| 2017-05-30 | $41.51 | $41.58 | $41.44 | $41.52 | $37.37 | 35,122,845 |
| 2017-05-26 | $41.67 | $41.76 | $41.63 | $41.74 | $37.57 | 31,372,722 |
| 2017-05-25 | $41.61 | $41.73 | $41.51 | $41.59 | $37.44 | 39,606,853 |
| 2017-05-24 | $41.24 | $41.46 | $41.20 | $41.39 | $37.26 | 49,380,823 |
| 2017-05-23 | $41.22 | $41.28 | $41.12 | $41.23 | $37.11 | 39,495,566 |
| 2017-05-22 | $41.19 | $41.32 | $41.15 | $41.19 | $37.08 | 46,333,644 |
| 2017-05-19 | $40.88 | $41.23 | $40.87 | $41.15 | $37.04 | 63,741,950 |
| 2017-05-18 | $39.98 | $40.65 | $39.82 | $40.29 | $36.27 | 121,234,696 |
| 2017-05-17 | $41.32 | $41.37 | $40.95 | $40.97 | $36.88 | 63,287,347 |
| 2017-05-16 | $41.61 | $41.70 | $41.53 | $41.68 | $37.52 | 41,936,342 |
| 2017-05-15 | $41.43 | $41.66 | $41.40 | $41.64 | $37.48 | 52,557,450 |
| 2017-05-12 | $41.11 | $41.26 | $41.10 | $41.22 | $37.10 | 65,418,202 |
| 2017-05-11 | $41.01 | $41.12 | $40.81 | $41.05 | $36.95 | 37,366,092 |
| 2017-05-10 | $40.81 | $40.96 | $40.76 | $40.96 | $36.87 | 47,629,112 |
| 2017-05-09 | $40.49 | $40.81 | $40.46 | $40.69 | $36.63 | 70,127,299 |
| 2017-05-08 | $40.30 | $40.40 | $40.15 | $40.18 | $36.17 | 35,951,542 |
| 2017-05-05 | $39.80 | $40.19 | $39.79 | $40.19 | $36.18 | 52,581,021 |
| 2017-05-04 | $40.09 | $40.11 | $39.83 | $39.86 | $35.88 | 81,077,884 |
| 2017-05-03 | $40.41 | $40.45 | $40.20 | $40.31 | $36.29 | 58,333,152 |
| 2017-05-02 | $40.46 | $40.63 | $40.41 | $40.58 | $36.53 | 55,325,459 |
| 2017-05-01 | $40.25 | $40.40 | $40.15 | $40.29 | $36.27 | 41,171,016 |
| 2017-04-28 | $40.04 | $40.13 | $39.93 | $40.06 | $36.06 | 56,635,409 |
| 2017-04-27 | $40.13 | $40.14 | $39.88 | $40.00 | $36.01 | 42,298,065 |
| 2017-04-26 | $40.13 | $40.25 | $40.00 | $40.05 | $36.05 | 56,451,984 |
| 2017-04-25 | $40.14 | $40.31 | $40.10 | $40.20 | $36.19 | 50,957,380 |
| 2017-04-24 | $39.87 | $39.93 | $39.75 | $39.85 | $35.87 | 63,549,750 |
| 2017-04-21 | $39.30 | $39.35 | $39.22 | $39.29 | $35.37 | 32,949,549 |
| 2017-04-20 | $39.23 | $39.30 | $39.11 | $39.29 | $35.37 | 46,722,886 |
| 2017-04-19 | $39.15 | $39.16 | $38.71 | $38.81 | $34.94 | 58,751,142 |
| 2017-04-18 | $39.11 | $39.24 | $38.96 | $39.05 | $35.15 | 50,889,201 |
| 2017-04-17 | $39.32 | $39.55 | $39.26 | $39.55 | $35.60 | 29,862,304 |
| 2017-04-13 | $39.40 | $39.50 | $39.13 | $39.14 | $35.23 | 48,182,489 |
| 2017-04-12 | $39.29 | $39.32 | $39.07 | $39.31 | $35.39 | 55,149,077 |
| 2017-04-11 | $39.20 | $39.25 | $38.89 | $39.12 | $35.21 | 46,002,245 |
| 2017-04-10 | $39.22 | $39.26 | $39.09 | $39.21 | $35.30 | 33,853,798 |
| 2017-04-07 | $39.36 | $39.55 | $39.33 | $39.37 | $35.44 | 40,355,764 |
| 2017-04-06 | $39.47 | $39.54 | $39.32 | $39.44 | $35.50 | 35,544,831 |
| 2017-04-05 | $39.80 | $39.90 | $39.49 | $39.51 | $35.57 | 44,099,174 |
| 2017-04-04 | $39.53 | $39.69 | $39.46 | $39.63 | $35.67 | 44,136,505 |
| 2017-04-03 | $39.51 | $39.65 | $39.37 | $39.61 | $35.66 | 60,047,290 |
| 2017-03-31 | $39.42 | $39.48 | $39.31 | $39.39 | $35.46 | 94,971,508 |
| 2017-03-30 | $39.72 | $39.84 | $39.64 | $39.67 | $35.71 | 33,282,533 |
| 2017-03-29 | $39.72 | $39.91 | $39.64 | $39.88 | $35.90 | 36,856,977 |
| 2017-03-28 | $39.67 | $39.93 | $39.67 | $39.81 | $35.84 | 51,798,814 |
| 2017-03-27 | $39.55 | $39.77 | $39.43 | $39.70 | $35.74 | 52,896,682 |
| 2017-03-24 | $39.68 | $39.88 | $39.67 | $39.81 | $35.84 | 68,871,298 |
| 2017-03-23 | $39.56 | $39.85 | $39.55 | $39.71 | $35.75 | 53,877,548 |
| 2017-03-22 | $39.48 | $39.79 | $39.38 | $39.70 | $35.74 | 70,134,050 |
| 2017-03-21 | $40.15 | $40.23 | $39.48 | $39.51 | $35.57 | 71,712,924 |
| 2017-03-20 | $39.74 | $40.06 | $39.68 | $39.99 | $35.99 | 70,310,042 |
| 2017-03-17 | $39.60 | $39.62 | $39.46 | $39.49 | $35.55 | 68,267,940 |
| 2017-03-16 | $39.60 | $39.65 | $39.44 | $39.56 | $35.61 | 137,911,751 |
| 2017-03-15 | $38.52 | $39.39 | $38.41 | $39.32 | $35.39 | 124,080,884 |
| 2017-03-14 | $38.42 | $38.47 | $38.29 | $38.32 | $34.49 | 56,600,251 |
| 2017-03-13 | $38.41 | $38.57 | $38.37 | $38.54 | $34.69 | 42,405,890 |
| 2017-03-10 | $37.89 | $38.01 | $37.80 | $38.01 | $34.21 | 45,184,899 |
| 2017-03-09 | $37.70 | $37.76 | $37.39 | $37.59 | $33.84 | 64,159,105 |
| 2017-03-08 | $38.16 | $38.22 | $37.86 | $37.89 | $34.11 | 60,587,032 |
| 2017-03-07 | $38.33 | $38.35 | $38.18 | $38.25 | $34.43 | 43,470,406 |
| 2017-03-06 | $38.25 | $38.26 | $38.09 | $38.21 | $34.40 | 30,455,760 |
| 2017-03-03 | $38.08 | $38.23 | $37.96 | $38.19 | $34.38 | 54,969,881 |
| 2017-03-02 | $38.20 | $38.27 | $37.89 | $37.90 | $34.12 | 63,517,656 |
| 2017-03-01 | $38.30 | $38.61 | $38.28 | $38.58 | $34.73 | 93,966,280 |
| 2017-02-28 | $38.32 | $38.33 | $37.98 | $37.99 | $34.20 | 71,508,790 |
| 2017-02-27 | $38.37 | $38.48 | $38.27 | $38.36 | $34.53 | 53,625,475 |
| 2017-02-24 | $38.47 | $38.56 | $38.42 | $38.48 | $34.64 | 44,575,133 |
| 2017-02-23 | $39.13 | $39.15 | $38.88 | $38.94 | $35.05 | 46,763,059 |
| 2017-02-22 | $38.75 | $38.93 | $38.73 | $38.93 | $35.04 | 39,083,504 |
| 2017-02-21 | $38.63 | $38.82 | $38.59 | $38.81 | $34.94 | 42,603,652 |
| 2017-02-17 | $38.25 | $38.40 | $38.22 | $38.39 | $34.56 | 54,880,654 |
| 2017-02-16 | $38.73 | $38.73 | $38.52 | $38.55 | $34.70 | 42,986,824 |
| 2017-02-15 | $38.39 | $38.71 | $38.35 | $38.69 | $34.83 | 49,527,259 |
| 2017-02-14 | $38.34 | $38.38 | $38.03 | $38.38 | $34.55 | 55,327,227 |
| 2017-02-13 | $38.22 | $38.38 | $38.21 | $38.34 | $34.51 | 34,006,963 |
| 2017-02-10 | $37.96 | $38.22 | $37.94 | $38.22 | $34.40 | 38,798,731 |
| 2017-02-09 | $37.86 | $37.94 | $37.81 | $37.87 | $34.09 | 38,286,651 |
| 2017-02-08 | $37.50 | $37.74 | $37.48 | $37.70 | $33.94 | 37,862,935 |
| 2017-02-07 | $37.58 | $37.62 | $37.43 | $37.47 | $33.73 | 31,693,709 |
| 2017-02-06 | $37.71 | $37.75 | $37.63 | $37.66 | $33.90 | 30,250,115 |
| 2017-02-03 | $37.69 | $37.82 | $37.60 | $37.75 | $33.98 | 34,305,128 |
| 2017-02-02 | $37.48 | $37.56 | $37.42 | $37.52 | $33.77 | 26,814,047 |
| 2017-02-01 | $37.49 | $37.56 | $37.26 | $37.36 | $33.63 | 54,321,427 |
| 2017-01-31 | $37.31 | $37.41 | $37.20 | $37.34 | $33.61 | 67,258,408 |
| 2017-01-30 | $37.20 | $37.28 | $37.11 | $37.27 | $33.55 | 34,712,017 |
| 2017-01-27 | $37.44 | $37.52 | $37.32 | $37.47 | $33.73 | 30,457,012 |
| 2017-01-26 | $37.59 | $37.61 | $37.41 | $37.44 | $33.70 | 43,299,573 |
| 2017-01-25 | $37.45 | $37.62 | $37.36 | $37.60 | $33.85 | 42,660,765 |
| 2017-01-24 | $37.12 | $37.33 | $37.10 | $37.19 | $33.48 | 45,519,946 |
| 2017-01-23 | $36.67 | $36.97 | $36.65 | $36.96 | $33.27 | 51,401,728 |
| 2017-01-20 | $36.39 | $36.47 | $36.22 | $36.42 | $32.78 | 59,295,435 |
| 2017-01-19 | $36.47 | $36.48 | $36.20 | $36.35 | $32.72 | 52,877,043 |
| 2017-01-18 | $36.68 | $36.69 | $36.39 | $36.46 | $32.82 | 37,054,165 |
| 2017-01-17 | $36.60 | $36.72 | $36.55 | $36.66 | $33.00 | 38,367,034 |
| 2017-01-13 | $36.57 | $36.71 | $36.53 | $36.68 | $33.02 | 35,241,427 |
| 2017-01-12 | $36.70 | $36.71 | $36.52 | $36.71 | $33.04 | 38,318,130 |
| 2017-01-11 | $36.19 | $36.58 | $36.05 | $36.55 | $32.90 | 92,509,308 |
| 2017-01-10 | $36.13 | $36.32 | $36.10 | $36.12 | $32.51 | 46,621,738 |
| 2017-01-09 | $35.92 | $36.00 | $35.87 | $35.91 | $32.32 | 33,950,788 |
| 2017-01-06 | $35.97 | $36.00 | $35.84 | $35.94 | $32.35 | 33,132,170 |
| 2017-01-05 | $35.96 | $36.15 | $35.94 | $36.09 | $32.49 | 60,303,238 |
| 2017-01-04 | $35.63 | $35.77 | $35.61 | $35.70 | $32.14 | 83,072,622 |
| 2017-01-03 | $35.39 | $35.65 | $35.30 | $35.43 | $31.89 | 64,483,744 |
| 2016-12-30 | $35.25 | $35.27 | $34.91 | $35.01 | $31.51 | 60,141,635 |
| 2016-12-29 | $35.04 | $35.30 | $35.02 | $35.26 | $31.74 | 48,465,533 |
| 2016-12-28 | $34.72 | $34.76 | $34.60 | $34.69 | $31.23 | 33,745,605 |
| 2016-12-27 | $34.36 | $34.47 | $34.35 | $34.43 | $30.99 | 25,959,884 |
| 2016-12-23 | $34.11 | $34.28 | $34.08 | $34.28 | $30.86 | 32,062,610 |
| 2016-12-22 | $34.12 | $34.14 | $33.94 | $34.08 | $30.68 | 48,802,817 |
| 2016-12-21 | $34.69 | $34.70 | $34.46 | $34.49 | $31.05 | 52,040,637 |
| 2016-12-20 | $35.01 | $35.10 | $34.94 | $35.03 | $31.17 | 39,157,788 |
| 2016-12-19 | $35.17 | $35.18 | $34.91 | $34.91 | $31.07 | 44,955,522 |
| 2016-12-16 | $35.23 | $35.34 | $35.05 | $35.15 | $31.28 | 75,470,153 |
| 2016-12-15 | $35.27 | $35.45 | $35.17 | $35.31 | $31.42 | 68,897,045 |
| 2016-12-14 | $36.04 | $36.17 | $35.24 | $35.25 | $31.37 | 95,188,574 |
| 2016-12-13 | $36.14 | $36.41 | $36.13 | $36.33 | $32.33 | 48,943,238 |
| 2016-12-12 | $35.97 | $36.10 | $35.83 | $35.93 | $31.98 | 40,765,717 |
| 2016-12-09 | $36.14 | $36.28 | $36.07 | $36.17 | $32.19 | 60,173,351 |
| 2016-12-08 | $36.10 | $36.41 | $36.08 | $36.36 | $32.36 | 60,291,791 |
| 2016-12-07 | $35.82 | $36.25 | $35.76 | $36.20 | $32.22 | 61,773,286 |
| 2016-12-06 | $35.52 | $35.61 | $35.43 | $35.60 | $31.68 | 48,356,889 |
| 2016-12-05 | $35.29 | $35.44 | $35.27 | $35.41 | $31.51 | 53,275,059 |
| 2016-12-02 | $35.08 | $35.29 | $35.06 | $35.12 | $31.25 | 58,726,061 |
| 2016-12-01 | $35.40 | $35.48 | $35.07 | $35.08 | $31.22 | 80,947,539 |
| 2016-11-30 | $35.60 | $35.65 | $35.48 | $35.50 | $31.59 | 86,930,273 |
| 2016-11-29 | $35.28 | $35.55 | $35.24 | $35.44 | $31.54 | 36,457,747 |
| 2016-11-28 | $35.39 | $35.53 | $35.35 | $35.39 | $31.49 | 50,952,962 |
| 2016-11-25 | $35.28 | $35.31 | $35.20 | $35.25 | $31.37 | 28,572,724 |
| 2016-11-23 | $34.96 | $35.13 | $34.88 | $35.08 | $31.22 | 43,495,581 |
| 2016-11-22 | $35.44 | $35.48 | $35.20 | $35.46 | $31.56 | 61,502,750 |
| 2016-11-21 | $34.90 | $35.03 | $34.83 | $34.93 | $31.09 | 45,251,832 |
| 2016-11-18 | $34.82 | $34.89 | $34.57 | $34.59 | $30.78 | 51,490,535 |
| 2016-11-17 | $34.82 | $35.02 | $34.69 | $34.75 | $30.93 | 80,828,677 |
| 2016-11-16 | $34.58 | $34.79 | $34.52 | $34.70 | $30.88 | 65,386,416 |
| 2016-11-15 | $34.57 | $35.05 | $34.55 | $34.99 | $31.14 | 88,280,148 |
| 2016-11-14 | $34.32 | $34.50 | $34.03 | $34.30 | $30.52 | 107,880,174 |
| 2016-11-11 | $34.55 | $34.84 | $34.12 | $34.55 | $30.75 | 182,114,720 |
| 2016-11-10 | $35.92 | $36.05 | $35.04 | $35.22 | $31.34 | 206,488,367 |
| 2016-11-09 | $36.34 | $36.69 | $36.09 | $36.26 | $32.27 | 193,360,842 |
| 2016-11-08 | $37.06 | $37.67 | $36.97 | $37.47 | $33.35 | 83,961,302 |
| 2016-11-07 | $36.81 | $37.27 | $36.75 | $37.23 | $33.13 | 85,341,263 |
| 2016-11-04 | $36.01 | $36.18 | $35.88 | $35.93 | $31.98 | 78,505,990 |
| 2016-11-03 | $36.44 | $36.55 | $36.17 | $36.30 | $32.30 | 67,400,401 |
| 2016-11-02 | $36.70 | $36.80 | $36.23 | $36.40 | $32.39 | 82,319,308 |
| 2016-11-01 | $37.28 | $37.29 | $36.55 | $36.84 | $32.79 | 90,113,167 |
| 2016-10-31 | $37.10 | $37.27 | $37.05 | $37.14 | $33.05 | 60,364,967 |
| 2016-10-28 | $37.12 | $37.28 | $36.75 | $36.93 | $32.87 | 69,557,907 |
| 2016-10-27 | $37.43 | $37.43 | $37.05 | $37.08 | $33.00 | 47,286,973 |
| 2016-10-26 | $37.38 | $37.58 | $37.28 | $37.40 | $33.28 | 50,715,461 |
| 2016-10-25 | $37.73 | $37.87 | $37.67 | $37.80 | $33.64 | 32,233,888 |
| 2016-10-24 | $37.90 | $37.93 | $37.66 | $37.76 | $33.60 | 28,142,242 |
| 2016-10-21 | $37.39 | $37.63 | $37.34 | $37.60 | $33.46 | 33,058,478 |
| 2016-10-20 | $37.59 | $37.77 | $37.47 | $37.61 | $33.47 | 55,283,923 |
| 2016-10-19 | $37.67 | $37.80 | $37.53 | $37.72 | $33.57 | 49,171,177 |
| 2016-10-18 | $37.47 | $37.56 | $37.34 | $37.49 | $33.36 | 50,174,862 |
| 2016-10-17 | $36.83 | $36.98 | $36.80 | $36.84 | $32.79 | 37,742,252 |
| 2016-10-14 | $37.13 | $37.21 | $36.81 | $36.88 | $32.82 | 54,235,814 |
| 2016-10-13 | $36.58 | $36.96 | $36.38 | $36.82 | $32.77 | 67,497,271 |
| 2016-10-12 | $37.10 | $37.29 | $36.98 | $37.15 | $33.06 | 48,482,939 |
| 2016-10-11 | $37.44 | $37.46 | $37.04 | $37.22 | $33.12 | 79,646,905 |
| 2016-10-10 | $37.94 | $38.19 | $37.88 | $38.10 | $33.91 | 56,113,651 |
| 2016-10-07 | $37.91 | $37.96 | $37.40 | $37.69 | $33.54 | 77,787,774 |
| 2016-10-06 | $37.63 | $37.89 | $37.54 | $37.86 | $33.69 | 45,429,735 |
| 2016-10-05 | $37.67 | $37.88 | $37.55 | $37.83 | $33.67 | 61,950,139 |
| 2016-10-04 | $37.73 | $37.82 | $37.17 | $37.29 | $33.19 | 95,339,786 |
| 2016-10-03 | $37.53 | $37.78 | $37.38 | $37.71 | $33.56 | 77,690,287 |
| 2016-09-30 | $37.46 | $37.59 | $37.28 | $37.45 | $33.33 | 84,150,753 |
| 2016-09-29 | $37.75 | $37.85 | $37.18 | $37.29 | $33.19 | 74,658,546 |
| 2016-09-28 | $37.67 | $37.98 | $37.33 | $37.95 | $33.77 | 82,411,264 |
| 2016-09-27 | $37.35 | $37.61 | $37.19 | $37.61 | $33.47 | 60,877,315 |
| 2016-09-26 | $37.29 | $37.38 | $37.08 | $37.08 | $33.00 | 47,251,469 |
| 2016-09-23 | $37.81 | $37.91 | $37.61 | $37.63 | $33.49 | 56,201,937 |
| 2016-09-22 | $38.18 | $38.32 | $37.98 | $38.12 | $33.92 | 73,863,892 |
| 2016-09-21 | $37.18 | $37.90 | $37.07 | $37.85 | $33.68 | 123,874,764 |
| 2016-09-20 | $37.09 | $37.09 | $36.81 | $36.82 | $32.77 | 48,531,167 |
| 2016-09-19 | $36.97 | $37.10 | $36.74 | $36.80 | $32.75 | 55,847,728 |
| 2016-09-16 | $36.46 | $36.56 | $36.18 | $36.51 | $32.49 | 92,611,953 |
| 2016-09-15 | $36.40 | $36.86 | $36.24 | $36.76 | $32.71 | 87,633,914 |
| 2016-09-14 | $36.15 | $36.54 | $36.12 | $36.14 | $32.16 | 90,163,072 |
| 2016-09-13 | $36.41 | $36.55 | $35.85 | $36.03 | $32.06 | 160,782,496 |
| 2016-09-12 | $36.21 | $37.10 | $36.14 | $36.96 | $32.89 | 119,811,628 |
| 2016-09-09 | $37.40 | $37.41 | $36.69 | $36.71 | $32.67 | 124,082,606 |
| 2016-09-08 | $38.10 | $38.21 | $37.90 | $37.99 | $33.81 | 73,367,303 |
| 2016-09-07 | $38.22 | $38.24 | $38.01 | $38.09 | $33.90 | 58,618,303 |
| 2016-09-06 | $37.91 | $38.24 | $37.83 | $38.21 | $34.00 | 108,573,830 |
| 2016-09-02 | $37.31 | $37.43 | $37.15 | $37.41 | $33.29 | 88,392,437 |
| 2016-09-01 | $36.57 | $36.81 | $36.48 | $36.81 | $32.76 | 67,120,386 |
| 2016-08-31 | $36.75 | $36.79 | $36.42 | $36.53 | $32.51 | 98,943,192 |
| 2016-08-30 | $37.09 | $37.22 | $36.88 | $36.94 | $32.87 | 48,196,920 |
| 2016-08-29 | $36.76 | $37.09 | $36.75 | $37.04 | $32.96 | 49,578,431 |
| 2016-08-26 | $37.16 | $37.55 | $36.47 | $36.76 | $32.71 | 178,796,178 |
| 2016-08-25 | $36.91 | $37.10 | $36.91 | $37.08 | $33.00 | 56,434,333 |
| 2016-08-24 | $36.89 | $37.10 | $36.82 | $37.05 | $32.97 | 74,944,511 |
| 2016-08-23 | $37.42 | $37.50 | $36.92 | $36.95 | $32.88 | 72,474,983 |
| 2016-08-22 | $37.25 | $37.25 | $36.99 | $37.10 | $33.02 | 62,902,102 |
| 2016-08-19 | $37.40 | $37.63 | $37.24 | $37.60 | $33.46 | 63,995,699 |
| 2016-08-18 | $37.70 | $37.83 | $37.60 | $37.81 | $33.65 | 63,045,704 |
| 2016-08-17 | $37.41 | $37.56 | $37.10 | $37.46 | $33.34 | 106,432,118 |
| 2016-08-16 | $37.79 | $37.79 | $37.57 | $37.70 | $33.55 | 62,084,010 |
| 2016-08-15 | $37.76 | $37.98 | $37.75 | $37.87 | $33.70 | 55,160,066 |
| 2016-08-12 | $37.50 | $37.60 | $37.33 | $37.48 | $33.35 | 54,790,365 |
| 2016-08-11 | $37.29 | $37.64 | $37.24 | $37.62 | $33.48 | 82,544,259 |
| 2016-08-10 | $37.32 | $37.34 | $37.03 | $37.14 | $33.05 | 59,111,740 |
| 2016-08-09 | $37.02 | $37.28 | $37.01 | $37.13 | $33.04 | 65,823,636 |
| 2016-08-08 | $36.86 | $36.96 | $36.82 | $36.88 | $32.82 | 43,636,843 |
| 2016-08-05 | $36.46 | $36.66 | $36.36 | $36.62 | $32.59 | 55,759,984 |
| 2016-08-04 | $36.10 | $36.35 | $36.02 | $36.20 | $32.22 | 70,532,503 |
| 2016-08-03 | $35.63 | $36.02 | $35.55 | $36.00 | $32.04 | 42,844,922 |
| 2016-08-02 | $36.08 | $36.17 | $35.62 | $35.88 | $31.93 | 81,854,648 |
| 2016-08-01 | $36.30 | $36.36 | $36.09 | $36.14 | $32.16 | 57,793,896 |
| 2016-07-29 | $36.03 | $36.25 | $35.87 | $36.21 | $32.22 | 85,261,174 |
| 2016-07-28 | $35.95 | $36.02 | $35.79 | $36.02 | $32.06 | 45,589,990 |
| 2016-07-27 | $35.95 | $36.12 | $35.65 | $36.01 | $32.05 | 67,888,585 |
| 2016-07-26 | $35.81 | $35.96 | $35.76 | $35.89 | $31.94 | 63,593,732 |
| 2016-07-25 | $35.84 | $35.85 | $35.58 | $35.61 | $31.69 | 44,174,078 |
| 2016-07-22 | $35.83 | $35.98 | $35.72 | $35.97 | $32.01 | 45,498,638 |
| 2016-07-21 | $35.74 | $35.89 | $35.61 | $35.71 | $31.78 | 56,354,259 |
| 2016-07-20 | $35.72 | $35.90 | $35.62 | $35.82 | $31.88 | 48,091,244 |
| 2016-07-19 | $35.69 | $35.76 | $35.52 | $35.64 | $31.72 | 54,832,738 |
| 2016-07-18 | $35.58 | $36.02 | $35.58 | $36.01 | $32.04 | 75,861,679 |
| 2016-07-15 | $35.74 | $35.77 | $35.55 | $35.69 | $31.76 | 82,114,303 |
| 2016-07-14 | $35.65 | $35.87 | $35.57 | $35.77 | $31.83 | 99,968,116 |
| 2016-07-13 | $35.33 | $35.35 | $35.04 | $35.26 | $31.38 | 62,034,262 |
| 2016-07-12 | $35.29 | $35.43 | $35.19 | $35.32 | $31.43 | 89,273,127 |
| 2016-07-11 | $34.79 | $34.95 | $34.77 | $34.83 | $31.00 | 70,201,898 |
| 2016-07-08 | $34.15 | $34.51 | $34.11 | $34.50 | $30.70 | 74,907,875 |
| 2016-07-07 | $34.02 | $34.12 | $33.67 | $33.77 | $30.05 | 49,586,830 |
| 2016-07-06 | $33.49 | $33.86 | $33.33 | $33.86 | $30.13 | 61,084,453 |
| 2016-07-05 | $34.21 | $34.24 | $33.90 | $33.95 | $30.21 | 63,418,448 |
| 2016-07-01 | $34.62 | $34.75 | $34.54 | $34.69 | $30.87 | 66,514,835 |
| 2016-06-30 | $34.17 | $34.45 | $34.01 | $34.36 | $30.58 | 92,761,746 |
| 2016-06-29 | $33.82 | $34.02 | $33.76 | $34.02 | $30.28 | 82,587,328 |
| 2016-06-28 | $33.00 | $33.20 | $32.88 | $33.18 | $29.53 | 68,332,893 |
| 2016-06-27 | $32.50 | $32.51 | $31.89 | $32.23 | $28.68 | 103,047,455 |
| 2016-06-24 | $32.76 | $33.46 | $32.57 | $32.64 | $29.05 | 158,565,684 |
| 2016-06-23 | $34.40 | $34.76 | $34.25 | $34.76 | $30.93 | 70,117,043 |
| 2016-06-22 | $34.08 | $34.16 | $33.88 | $33.94 | $30.20 | 67,272,860 |
| 2016-06-21 | $34.02 | $34.22 | $33.83 | $34.12 | $30.13 | 75,173,081 |
| 2016-06-20 | $33.90 | $34.08 | $33.83 | $33.86 | $29.90 | 78,204,244 |
| 2016-06-17 | $33.24 | $33.29 | $33.02 | $33.27 | $29.38 | 56,740,375 |
| 2016-06-16 | $32.70 | $33.21 | $32.49 | $33.18 | $29.30 | 73,981,908 |
| 2016-06-15 | $33.29 | $33.59 | $33.18 | $33.30 | $29.40 | 64,707,021 |
| 2016-06-14 | $32.96 | $33.12 | $32.68 | $32.95 | $29.10 | 71,022,898 |
| 2016-06-13 | $33.09 | $33.37 | $33.02 | $33.06 | $29.19 | 56,865,218 |
| 2016-06-10 | $33.70 | $33.85 | $33.45 | $33.53 | $29.61 | 77,417,463 |
| 2016-06-09 | $34.33 | $34.48 | $34.28 | $34.40 | $30.38 | 54,934,264 |
| 2016-06-08 | $34.78 | $34.86 | $34.66 | $34.80 | $30.73 | 75,850,107 |
| 2016-06-07 | $34.46 | $34.59 | $34.43 | $34.55 | $30.51 | 59,933,998 |
| 2016-06-06 | $34.01 | $34.30 | $33.98 | $34.24 | $30.23 | 110,069,484 |
| 2016-06-03 | $33.78 | $33.90 | $33.52 | $33.88 | $29.92 | 89,424,507 |
| 2016-06-02 | $33.07 | $33.41 | $33.02 | $33.37 | $29.47 | 48,252,488 |
| 2016-06-01 | $32.99 | $33.17 | $32.91 | $33.10 | $29.23 | 52,115,056 |
| 2016-05-31 | $33.16 | $33.30 | $33.03 | $33.12 | $29.25 | 94,760,091 |
| 2016-05-27 | $33.21 | $33.28 | $32.99 | $33.08 | $29.21 | 43,342,877 |
| 2016-05-26 | $33.13 | $33.19 | $32.91 | $33.09 | $29.22 | 48,215,079 |
| 2016-05-25 | $32.79 | $33.02 | $32.77 | $32.87 | $29.02 | 53,751,305 |
| 2016-05-24 | $32.32 | $32.55 | $32.29 | $32.48 | $28.68 | 58,219,194 |
| 2016-05-23 | $32.14 | $32.35 | $32.12 | $32.15 | $28.39 | 52,648,161 |
| 2016-05-20 | $32.19 | $32.30 | $32.15 | $32.21 | $28.44 | 54,928,271 |
| 2016-05-19 | $31.92 | $32.00 | $31.70 | $31.89 | $28.16 | 74,454,959 |
| 2016-05-18 | $32.29 | $32.63 | $32.01 | $32.19 | $28.42 | 91,541,326 |
| 2016-05-17 | $32.59 | $32.75 | $32.42 | $32.51 | $28.71 | 63,616,121 |
| 2016-05-16 | $32.59 | $32.77 | $32.58 | $32.66 | $28.84 | 51,206,618 |
| 2016-05-13 | $32.58 | $32.72 | $32.21 | $32.27 | $28.49 | 62,016,005 |
| 2016-05-12 | $33.14 | $33.20 | $32.74 | $32.86 | $29.02 | 63,469,813 |
| 2016-05-11 | $33.00 | $33.18 | $32.87 | $32.95 | $29.10 | 58,600,267 |
| 2016-05-10 | $32.77 | $33.05 | $32.76 | $33.03 | $29.17 | 69,384,441 |
| 2016-05-09 | $32.76 | $32.77 | $32.32 | $32.41 | $28.62 | 84,072,563 |
| 2016-05-06 | $32.67 | $32.97 | $32.65 | $32.83 | $28.99 | 81,640,035 |
| 2016-05-05 | $33.11 | $33.15 | $32.68 | $32.78 | $28.95 | 83,029,378 |
| 2016-05-04 | $33.12 | $33.18 | $32.77 | $32.79 | $28.95 | 105,838,422 |
| 2016-05-03 | $33.65 | $33.71 | $33.32 | $33.33 | $29.43 | 94,755,375 |
| 2016-05-02 | $34.39 | $34.40 | $34.14 | $34.30 | $30.28 | 36,886,957 |
| 2016-04-29 | $34.44 | $34.58 | $34.11 | $34.39 | $30.37 | 86,482,678 |
| 2016-04-28 | $34.55 | $34.85 | $34.46 | $34.54 | $30.50 | 51,718,922 |
| 2016-04-27 | $34.55 | $34.96 | $34.45 | $34.90 | $30.82 | 56,191,859 |
| 2016-04-26 | $34.58 | $34.70 | $34.48 | $34.69 | $30.63 | 46,394,325 |
| 2016-04-25 | $34.52 | $34.52 | $34.27 | $34.32 | $30.30 | 40,116,106 |
| 2016-04-22 | $34.61 | $34.85 | $34.51 | $34.54 | $30.50 | 43,726,223 |
| 2016-04-21 | $35.01 | $35.01 | $34.68 | $34.75 | $30.68 | 59,285,109 |
| 2016-04-20 | $34.98 | $35.28 | $34.86 | $35.10 | $30.99 | 51,670,080 |
| 2016-04-19 | $35.07 | $35.34 | $35.03 | $35.26 | $31.14 | 70,368,815 |
| 2016-04-18 | $34.45 | $34.90 | $34.38 | $34.73 | $30.67 | 51,810,466 |
| 2016-04-15 | $34.73 | $34.79 | $34.57 | $34.57 | $30.53 | 61,733,669 |
| 2016-04-14 | $34.88 | $34.91 | $34.72 | $34.77 | $30.70 | 49,781,436 |
| 2016-04-13 | $34.88 | $34.96 | $34.73 | $34.94 | $30.85 | 95,375,662 |
| 2016-04-12 | $33.93 | $34.44 | $33.78 | $34.33 | $30.31 | 70,261,557 |
| 2016-04-11 | $33.93 | $34.05 | $33.76 | $33.81 | $29.85 | 63,971,977 |
| 2016-04-08 | $33.53 | $33.57 | $33.25 | $33.38 | $29.48 | 44,784,768 |
| 2016-04-07 | $33.04 | $33.11 | $32.73 | $32.81 | $28.97 | 75,406,046 |
| 2016-04-06 | $32.99 | $33.49 | $32.90 | $33.48 | $29.56 | 56,608,660 |
| 2016-04-05 | $33.21 | $33.32 | $33.02 | $33.08 | $29.21 | 61,660,428 |
| 2016-04-04 | $34.13 | $34.14 | $33.71 | $33.74 | $29.79 | 46,428,933 |
| 2016-04-01 | $33.52 | $34.21 | $33.42 | $34.15 | $30.15 | 76,178,771 |
| 2016-03-31 | $34.40 | $34.51 | $34.15 | $34.25 | $30.24 | 109,595,060 |
| 2016-03-30 | $34.44 | $34.58 | $34.27 | $34.28 | $30.27 | 53,128,602 |
| 2016-03-29 | $33.27 | $33.94 | $33.20 | $33.93 | $29.96 | 81,638,819 |
| 2016-03-28 | $33.38 | $33.48 | $33.32 | $33.47 | $29.55 | 40,595,508 |
| 2016-03-24 | $33.08 | $33.37 | $33.00 | $33.36 | $29.46 | 61,479,061 |
| 2016-03-23 | $33.74 | $33.74 | $33.40 | $33.44 | $29.53 | 58,628,497 |
| 2016-03-22 | $33.80 | $34.16 | $33.79 | $34.02 | $30.04 | 41,960,945 |
| 2016-03-21 | $33.99 | $34.18 | $33.94 | $34.10 | $30.11 | 59,916,766 |
| 2016-03-18 | $34.02 | $34.19 | $33.99 | $34.03 | $30.05 | 102,194,588 |
| 2016-03-17 | $33.57 | $33.93 | $33.40 | $33.85 | $29.89 | 114,746,810 |
| 2016-03-16 | $32.21 | $33.21 | $32.20 | $33.12 | $29.25 | 98,218,450 |
| 2016-03-15 | $32.44 | $32.48 | $32.29 | $32.47 | $28.67 | 66,967,754 |
| 2016-03-14 | $33.03 | $33.15 | $32.85 | $32.94 | $29.09 | 43,838,477 |
| 2016-03-11 | $32.95 | $33.21 | $32.91 | $33.14 | $29.26 | 74,998,457 |
| 2016-03-10 | $32.60 | $32.66 | $31.99 | $32.46 | $28.66 | 69,716,366 |
| 2016-03-09 | $32.42 | $32.59 | $32.31 | $32.41 | $28.62 | 54,889,840 |
| 2016-03-08 | $32.37 | $32.42 | $32.09 | $32.21 | $28.44 | 48,540,144 |
| 2016-03-07 | $32.50 | $32.93 | $32.47 | $32.77 | $28.94 | 67,816,590 |
| 2016-03-04 | $32.49 | $32.96 | $32.41 | $32.82 | $28.98 | 102,487,708 |
| 2016-03-03 | $31.85 | $32.19 | $31.81 | $32.18 | $28.42 | 66,933,849 |
| 2016-03-02 | $31.44 | $31.84 | $31.37 | $31.82 | $28.10 | 66,977,488 |
| 2016-03-01 | $30.90 | $31.42 | $30.89 | $31.40 | $27.73 | 69,324,530 |
| 2016-02-29 | $30.36 | $30.61 | $30.29 | $30.32 | $26.77 | 65,543,074 |
| 2016-02-26 | $30.56 | $30.58 | $30.03 | $30.06 | $26.54 | 54,635,593 |
| 2016-02-25 | $30.22 | $30.40 | $30.00 | $30.36 | $26.81 | 45,894,985 |
| 2016-02-24 | $29.84 | $30.37 | $29.67 | $30.26 | $26.72 | 59,305,380 |
| 2016-02-23 | $30.64 | $30.69 | $30.29 | $30.33 | $26.78 | 54,666,101 |
| 2016-02-22 | $30.75 | $30.99 | $30.70 | $30.99 | $27.36 | 42,673,436 |
| 2016-02-19 | $30.19 | $30.39 | $30.08 | $30.24 | $26.70 | 59,068,467 |
| 2016-02-18 | $30.67 | $30.67 | $30.31 | $30.38 | $26.83 | 59,141,156 |
| 2016-02-17 | $30.24 | $30.63 | $30.21 | $30.56 | $26.98 | 69,297,418 |
| 2016-02-16 | $29.87 | $30.01 | $29.74 | $29.97 | $26.46 | 54,395,029 |
| 2016-02-12 | $29.07 | $29.33 | $28.93 | $29.32 | $25.89 | 68,435,658 |
| 2016-02-11 | $28.72 | $29.02 | $28.60 | $28.82 | $25.45 | 86,795,536 |
| 2016-02-10 | $29.52 | $29.85 | $29.30 | $29.31 | $25.88 | 67,188,894 |
| 2016-02-09 | $29.04 | $29.53 | $28.89 | $29.19 | $25.78 | 67,275,702 |
| 2016-02-08 | $29.55 | $29.74 | $29.25 | $29.60 | $26.14 | 72,716,781 |
| 2016-02-05 | $30.24 | $30.34 | $29.89 | $30.01 | $26.50 | 69,037,278 |
| 2016-02-04 | $30.36 | $30.74 | $30.17 | $30.36 | $26.81 | 99,923,322 |
| 2016-02-03 | $29.61 | $30.15 | $29.12 | $30.13 | $26.61 | 117,140,503 |
| 2016-02-02 | $29.78 | $29.82 | $29.22 | $29.30 | $25.87 | 75,496,184 |
| 2016-02-01 | $30.06 | $30.37 | $29.98 | $30.28 | $26.74 | 43,254,606 |
| 2016-01-29 | $30.08 | $30.60 | $30.05 | $30.57 | $26.99 | 81,972,041 |
| 2016-01-28 | $29.72 | $29.79 | $29.36 | $29.61 | $26.15 | 84,739,859 |
| 2016-01-27 | $29.24 | $29.56 | $28.95 | $29.15 | $25.74 | 74,017,400 |
| 2016-01-26 | $28.99 | $29.30 | $28.94 | $29.25 | $25.83 | 60,020,081 |
| 2016-01-25 | $29.13 | $29.25 | $28.81 | $28.83 | $25.45 | 59,623,302 |
| 2016-01-22 | $29.26 | $29.34 | $29.06 | $29.33 | $25.90 | 75,886,562 |
| 2016-01-21 | $28.24 | $28.73 | $28.03 | $28.36 | $25.04 | 81,845,885 |
| 2016-01-20 | $28.17 | $28.46 | $27.61 | $28.25 | $24.95 | 103,223,537 |
| 2016-01-19 | $29.20 | $29.24 | $28.66 | $28.88 | $25.50 | 79,534,893 |
| 2016-01-15 | $28.47 | $28.65 | $28.08 | $28.46 | $25.13 | 117,573,941 |
| 2016-01-14 | $29.28 | $29.74 | $29.06 | $29.63 | $26.16 | 65,520,013 |
| 2016-01-13 | $29.90 | $30.00 | $29.18 | $29.25 | $25.83 | 71,788,667 |
| 2016-01-12 | $29.71 | $29.85 | $29.35 | $29.56 | $26.10 | 61,356,145 |
| 2016-01-11 | $29.79 | $29.81 | $29.23 | $29.50 | $26.05 | 56,225,509 |
| 2016-01-08 | $30.03 | $30.14 | $29.50 | $29.51 | $26.06 | 73,528,022 |
| 2016-01-07 | $29.99 | $30.41 | $29.81 | $29.83 | $26.34 | 88,974,494 |
| 2016-01-06 | $30.79 | $30.99 | $30.66 | $30.78 | $27.18 | 65,835,110 |
| 2016-01-05 | $31.45 | $31.50 | $31.30 | $31.38 | $27.71 | 57,773,894 |
| 2016-01-04 | $31.35 | $31.38 | $31.05 | $31.31 | $27.65 | 83,489,056 |
| 2015-12-31 | $32.29 | $32.42 | $32.18 | $32.19 | $28.42 | 44,184,697 |
| 2015-12-30 | $32.48 | $32.53 | $32.27 | $32.29 | $28.51 | 51,319,595 |
| 2015-12-29 | $32.86 | $32.93 | $32.76 | $32.80 | $28.96 | 43,931,475 |
| 2015-12-28 | $32.74 | $32.79 | $32.63 | $32.77 | $28.94 | 38,299,217 |
| 2015-12-24 | $32.93 | $33.06 | $32.91 | $33.00 | $29.14 | 21,532,667 |
| 2015-12-23 | $32.91 | $33.15 | $32.90 | $33.12 | $29.25 | 47,463,979 |
| 2015-12-22 | $32.41 | $32.68 | $32.37 | $32.66 | $28.84 | 49,664,557 |
| 2015-12-21 | $32.46 | $32.49 | $32.17 | $32.40 | $28.61 | 64,002,428 |
| 2015-12-18 | $32.77 | $32.86 | $32.58 | $32.65 | $28.39 | 96,868,768 |
| 2015-12-17 | $33.21 | $33.24 | $32.76 | $32.76 | $28.49 | 93,646,702 |
| 2015-12-16 | $32.80 | $33.36 | $32.66 | $33.19 | $28.86 | 105,081,226 |
| 2015-12-15 | $32.46 | $32.68 | $32.45 | $32.55 | $28.30 | 78,124,349 |
| 2015-12-14 | $31.88 | $32.08 | $31.59 | $32.06 | $27.88 | 83,765,235 |
| 2015-12-11 | $31.79 | $31.83 | $31.50 | $31.55 | $27.43 | 89,805,968 |
| 2015-12-10 | $32.59 | $32.72 | $32.39 | $32.46 | $28.23 | 59,280,044 |
| 2015-12-09 | $32.85 | $33.19 | $32.61 | $32.68 | $28.42 | 66,422,844 |
| 2015-12-08 | $32.64 | $32.98 | $32.56 | $32.95 | $28.65 | 71,352,240 |
| 2015-12-07 | $33.56 | $33.58 | $33.23 | $33.32 | $28.97 | 47,613,079 |
| 2015-12-04 | $33.37 | $33.94 | $33.37 | $33.88 | $29.46 | 79,516,410 |
| 2015-12-03 | $33.97 | $33.99 | $33.52 | $33.65 | $29.26 | 52,692,538 |
| 2015-12-02 | $34.05 | $34.10 | $33.70 | $33.84 | $29.43 | 59,090,997 |
| 2015-12-01 | $34.16 | $34.30 | $34.09 | $34.25 | $29.78 | 56,692,143 |
| 2015-11-30 | $33.85 | $34.03 | $33.77 | $33.99 | $29.56 | 91,134,922 |
| 2015-11-27 | $34.24 | $34.25 | $33.90 | $33.94 | $29.51 | 54,817,150 |
| 2015-11-25 | $34.75 | $34.78 | $34.57 | $34.70 | $30.17 | 37,938,276 |
| 2015-11-24 | $34.56 | $35.03 | $34.53 | $34.97 | $30.41 | 62,017,473 |
| 2015-11-23 | $34.97 | $35.04 | $34.76 | $34.79 | $30.25 | 55,352,079 |
| 2015-11-20 | $35.11 | $35.30 | $35.01 | $35.12 | $30.54 | 73,118,095 |
| 2015-11-19 | $34.68 | $34.86 | $34.62 | $34.77 | $30.24 | 68,973,856 |
| 2015-11-18 | $34.05 | $34.50 | $34.02 | $34.46 | $29.96 | 48,164,488 |
| 2015-11-17 | $34.24 | $34.30 | $34.03 | $34.09 | $29.64 | 58,446,829 |
| 2015-11-16 | $33.64 | $34.20 | $33.58 | $34.19 | $29.73 | 61,895,258 |
| 2015-11-13 | $33.78 | $33.81 | $33.44 | $33.54 | $29.17 | 72,046,830 |
| 2015-11-12 | $34.19 | $34.42 | $33.98 | $34.01 | $29.57 | 53,097,624 |
| 2015-11-11 | $34.54 | $34.55 | $34.28 | $34.34 | $29.86 | 34,433,080 |
| 2015-11-10 | $34.27 | $34.36 | $34.12 | $34.27 | $29.80 | 53,874,683 |
| 2015-11-09 | $34.79 | $34.91 | $34.34 | $34.42 | $29.93 | 76,448,575 |
| 2015-11-06 | $35.01 | $35.35 | $34.82 | $35.30 | $30.70 | 65,547,223 |
| 2015-11-05 | $35.71 | $35.92 | $35.57 | $35.80 | $31.13 | 43,303,022 |
| 2015-11-04 | $36.25 | $36.27 | $35.63 | $35.74 | $31.08 | 69,243,647 |
| 2015-11-03 | $35.46 | $36.17 | $35.45 | $36.03 | $31.33 | 68,330,071 |
| 2015-11-02 | $35.17 | $35.56 | $35.15 | $35.56 | $30.92 | 51,896,475 |
| 2015-10-30 | $35.07 | $35.08 | $34.85 | $34.87 | $30.32 | 72,076,025 |
| 2015-10-29 | $34.80 | $34.97 | $34.74 | $34.81 | $30.27 | 63,873,785 |
| 2015-10-28 | $35.63 | $35.80 | $34.94 | $35.14 | $30.56 | 125,415,662 |
| 2015-10-27 | $35.58 | $35.71 | $35.47 | $35.55 | $30.91 | 56,392,847 |
| 2015-10-26 | $36.11 | $36.13 | $35.92 | $35.96 | $31.27 | 41,789,192 |
| 2015-10-23 | $36.35 | $36.42 | $36.15 | $36.29 | $31.56 | 53,726,991 |
| 2015-10-22 | $35.72 | $36.16 | $35.72 | $36.08 | $31.37 | 56,951,009 |
| 2015-10-21 | $35.64 | $35.67 | $35.33 | $35.35 | $30.74 | 55,037,001 |
| 2015-10-20 | $35.79 | $35.93 | $35.71 | $35.87 | $31.19 | 44,212,504 |
| 2015-10-19 | $35.87 | $35.90 | $35.70 | $35.88 | $31.20 | 52,354,553 |
| 2015-10-16 | $36.09 | $36.26 | $35.90 | $36.25 | $31.52 | 65,003,777 |
| 2015-10-15 | $35.94 | $36.24 | $35.73 | $36.22 | $31.50 | 60,410,755 |
| 2015-10-14 | $35.34 | $35.53 | $35.24 | $35.36 | $30.75 | 57,724,920 |
| 2015-10-13 | $35.25 | $35.55 | $35.06 | $35.09 | $30.51 | 72,241,640 |
| 2015-10-12 | $36.00 | $36.02 | $35.63 | $35.67 | $31.02 | 44,030,151 |
| 2015-10-09 | $36.17 | $36.26 | $35.77 | $35.94 | $31.25 | 61,563,411 |
| 2015-10-08 | $35.22 | $35.86 | $35.18 | $35.81 | $31.14 | 64,163,639 |
| 2015-10-07 | $35.36 | $35.65 | $35.16 | $35.43 | $30.81 | 97,905,676 |
| 2015-10-06 | $34.45 | $34.59 | $34.32 | $34.51 | $30.01 | 47,313,421 |
| 2015-10-05 | $34.23 | $34.59 | $34.17 | $34.57 | $30.06 | 77,868,779 |
| 2015-10-02 | $32.81 | $33.85 | $32.69 | $33.84 | $29.43 | 83,904,650 |
| 2015-10-01 | $33.05 | $33.12 | $32.71 | $32.96 | $28.66 | 48,402,553 |
| 2015-09-30 | $32.69 | $32.85 | $32.48 | $32.78 | $28.50 | 77,179,446 |
| 2015-09-29 | $31.82 | $32.02 | $31.64 | $31.86 | $27.70 | 52,826,971 |
| 2015-09-28 | $32.14 | $32.15 | $31.61 | $31.69 | $27.56 | 56,657,591 |
| 2015-09-25 | $32.94 | $32.94 | $32.35 | $32.40 | $28.17 | 59,861,594 |
| 2015-09-24 | $32.10 | $32.63 | $31.94 | $32.47 | $28.24 | 79,869,510 |
| 2015-09-23 | $32.99 | $33.03 | $32.60 | $32.61 | $28.36 | 44,721,041 |
| 2015-09-22 | $33.04 | $33.17 | $32.88 | $33.14 | $28.82 | 58,871,694 |
| 2015-09-21 | $33.84 | $33.91 | $33.64 | $33.77 | $29.37 | 45,318,262 |
| 2015-09-18 | $34.13 | $34.38 | $33.69 | $33.83 | $29.42 | 90,964,930 |
| 2015-09-17 | $34.28 | $35.35 | $34.26 | $34.47 | $29.97 | 105,902,366 |
| 2015-09-16 | $34.28 | $34.69 | $34.23 | $34.55 | $30.04 | 85,209,488 |
| 2015-09-15 | $33.40 | $33.82 | $33.36 | $33.73 | $29.33 | 51,913,629 |
| 2015-09-14 | $33.35 | $33.45 | $33.15 | $33.41 | $29.05 | 39,313,763 |
| 2015-09-11 | $33.24 | $33.50 | $33.17 | $33.46 | $29.10 | 42,195,874 |
| 2015-09-10 | $33.08 | $33.53 | $33.00 | $33.33 | $28.98 | 49,743,050 |
| 2015-09-09 | $33.78 | $33.84 | $32.99 | $32.99 | $28.69 | 56,389,186 |
| 2015-09-08 | $33.02 | $33.21 | $32.86 | $33.16 | $28.84 | 53,584,197 |
| 2015-09-04 | $32.51 | $32.61 | $31.95 | $32.14 | $27.95 | 81,962,808 |
| 2015-09-03 | $33.06 | $33.57 | $33.01 | $33.13 | $28.81 | 67,468,224 |
| 2015-09-02 | $33.05 | $33.05 | $32.63 | $33.00 | $28.70 | 55,549,797 |
| 2015-09-01 | $32.79 | $33.02 | $32.36 | $32.53 | $28.29 | 83,635,912 |
| 2015-08-31 | $33.51 | $33.90 | $33.25 | $33.84 | $29.43 | 98,538,491 |
| 2015-08-28 | $33.70 | $34.01 | $33.59 | $33.78 | $29.37 | 68,659,175 |
| 2015-08-27 | $33.42 | $34.28 | $33.40 | $34.22 | $29.76 | 144,856,251 |
| 2015-08-26 | $32.51 | $32.90 | $31.91 | $32.77 | $28.50 | 134,618,239 |
| 2015-08-25 | $33.26 | $33.28 | $31.72 | $31.72 | $27.58 | 134,986,032 |
| 2015-08-24 | $30.53 | $32.22 | $30.00 | $31.32 | $27.23 | 218,745,800 |
| 2015-08-21 | $33.29 | $33.45 | $32.71 | $32.75 | $28.48 | 129,139,948 |
| 2015-08-20 | $33.87 | $33.97 | $33.70 | $33.79 | $29.38 | 116,628,642 |
| 2015-08-19 | $34.50 | $34.68 | $34.05 | $34.33 | $29.85 | 112,308,325 |
| 2015-08-18 | $34.75 | $34.85 | $34.64 | $34.76 | $30.23 | 42,639,480 |
| 2015-08-17 | $35.02 | $35.18 | $34.95 | $35.14 | $30.56 | 42,609,469 |
| 2015-08-14 | $35.57 | $35.68 | $35.49 | $35.53 | $30.90 | 35,715,206 |
| 2015-08-13 | $35.55 | $35.71 | $35.42 | $35.48 | $30.85 | 58,165,121 |
| 2015-08-12 | $35.45 | $35.55 | $35.25 | $35.54 | $30.90 | 64,539,958 |
| 2015-08-11 | $36.04 | $36.15 | $35.78 | $36.10 | $31.39 | 58,642,542 |
| 2015-08-10 | $36.52 | $36.99 | $36.48 | $36.91 | $32.10 | 43,071,886 |
| 2015-08-07 | $36.32 | $36.46 | $36.22 | $36.30 | $31.57 | 37,027,158 |
| 2015-08-06 | $36.45 | $36.47 | $36.22 | $36.32 | $31.58 | 42,182,275 |
| 2015-08-05 | $36.98 | $37.01 | $36.57 | $36.64 | $31.86 | 30,665,929 |
| 2015-08-04 | $36.81 | $36.93 | $36.52 | $36.63 | $31.85 | 38,618,375 |
| 2015-08-03 | $36.67 | $36.70 | $36.36 | $36.50 | $31.74 | 45,674,666 |
| 2015-07-31 | $37.07 | $37.26 | $36.97 | $37.12 | $32.28 | 85,020,490 |
| 2015-07-30 | $36.68 | $36.79 | $36.49 | $36.72 | $31.93 | 44,051,375 |
| 2015-07-29 | $36.82 | $37.25 | $36.71 | $37.09 | $32.25 | 61,119,894 |
| 2015-07-28 | $36.64 | $36.76 | $36.40 | $36.73 | $31.94 | 49,700,793 |
| 2015-07-27 | $36.44 | $36.58 | $36.27 | $36.36 | $31.62 | 73,051,830 |
| 2015-07-24 | $37.29 | $37.30 | $36.87 | $37.06 | $32.23 | 55,194,159 |
| 2015-07-23 | $37.95 | $37.98 | $37.57 | $37.60 | $32.70 | 42,787,708 |
| 2015-07-22 | $38.20 | $38.21 | $37.93 | $37.97 | $33.02 | 39,325,026 |
| 2015-07-21 | $38.68 | $38.71 | $38.50 | $38.52 | $33.50 | 27,625,003 |
| 2015-07-20 | $38.39 | $38.59 | $38.22 | $38.51 | $33.49 | 31,706,957 |
| 2015-07-17 | $38.87 | $38.88 | $38.69 | $38.76 | $33.70 | 35,714,808 |
| 2015-07-16 | $38.76 | $38.87 | $38.65 | $38.81 | $33.75 | 36,217,609 |
| 2015-07-15 | $38.53 | $38.56 | $38.29 | $38.33 | $33.33 | 44,039,354 |
| 2015-07-14 | $38.52 | $38.80 | $38.48 | $38.77 | $33.71 | 30,252,213 |
| 2015-07-13 | $38.69 | $38.79 | $38.60 | $38.70 | $33.65 | 43,846,188 |
| 2015-07-10 | $38.43 | $38.57 | $38.19 | $38.44 | $33.43 | 64,726,534 |
| 2015-07-09 | $37.90 | $38.03 | $37.48 | $37.49 | $32.60 | 72,889,004 |
| 2015-07-08 | $37.08 | $37.25 | $36.72 | $36.78 | $31.98 | 93,898,992 |
| 2015-07-07 | $37.94 | $38.16 | $37.41 | $38.09 | $33.12 | 100,698,454 |
| 2015-07-06 | $38.72 | $38.94 | $38.52 | $38.67 | $33.63 | 66,892,535 |
| 2015-07-02 | $39.83 | $40.02 | $39.75 | $39.78 | $34.59 | 34,085,776 |
| 2015-07-01 | $39.84 | $39.86 | $39.50 | $39.59 | $34.43 | 38,622,342 |
| 2015-06-30 | $39.74 | $39.76 | $39.48 | $39.62 | $34.45 | 61,266,600 |
| 2015-06-29 | $39.29 | $39.44 | $39.03 | $39.04 | $33.95 | 59,610,844 |
| 2015-06-26 | $39.95 | $40.15 | $39.89 | $39.93 | $34.72 | 34,721,454 |
| 2015-06-25 | $40.50 | $40.52 | $40.28 | $40.31 | $35.05 | 33,663,820 |
| 2015-06-24 | $41.00 | $41.07 | $40.75 | $40.75 | $35.17 | 56,107,139 |
| 2015-06-23 | $40.80 | $41.06 | $40.79 | $41.04 | $35.42 | 40,579,117 |
| 2015-06-22 | $40.75 | $40.77 | $40.59 | $40.64 | $35.08 | 45,009,201 |
| 2015-06-19 | $40.22 | $40.36 | $40.06 | $40.06 | $34.58 | 55,616,099 |
| 2015-06-18 | $40.35 | $40.56 | $40.28 | $40.41 | $34.88 | 60,019,026 |
| 2015-06-17 | $39.81 | $40.27 | $39.58 | $40.04 | $34.56 | 70,505,902 |
| 2015-06-16 | $39.65 | $39.86 | $39.57 | $39.80 | $34.35 | 33,605,930 |
| 2015-06-15 | $39.76 | $39.84 | $39.67 | $39.79 | $34.34 | 34,097,030 |
| 2015-06-12 | $40.25 | $40.29 | $40.12 | $40.24 | $34.73 | 40,975,874 |
| 2015-06-11 | $40.34 | $40.36 | $40.13 | $40.24 | $34.73 | 33,807,975 |
| 2015-06-10 | $40.24 | $40.49 | $40.22 | $40.44 | $34.90 | 64,828,098 |
| 2015-06-09 | $39.94 | $39.97 | $39.81 | $39.86 | $34.40 | 33,384,139 |
| 2015-06-08 | $40.17 | $40.22 | $40.06 | $40.10 | $34.61 | 34,008,201 |
| 2015-06-05 | $39.98 | $40.31 | $39.91 | $40.11 | $34.62 | 51,982,787 |
| 2015-06-04 | $40.55 | $40.68 | $40.27 | $40.29 | $34.78 | 46,637,320 |
| 2015-06-03 | $40.94 | $41.06 | $40.81 | $40.91 | $35.31 | 39,291,397 |
| 2015-06-02 | $40.92 | $41.30 | $40.86 | $41.12 | $35.49 | 42,331,686 |
| 2015-06-01 | $41.14 | $41.16 | $40.87 | $40.96 | $35.35 | 52,509,634 |
| 2015-05-29 | $41.45 | $41.49 | $41.07 | $41.12 | $35.49 | 59,462,243 |
| 2015-05-28 | $41.43 | $41.57 | $41.28 | $41.52 | $35.84 | 42,689,075 |
| 2015-05-27 | $41.73 | $42.10 | $41.66 | $42.07 | $36.31 | 35,464,679 |
| 2015-05-26 | $42.47 | $42.48 | $41.93 | $42.06 | $36.30 | 51,008,619 |
| 2015-05-22 | $42.82 | $42.87 | $42.65 | $42.74 | $36.89 | 37,907,045 |
| 2015-05-21 | $42.44 | $42.63 | $42.38 | $42.60 | $36.77 | 27,575,693 |
| 2015-05-20 | $42.69 | $42.87 | $42.54 | $42.75 | $36.90 | 37,659,249 |
| 2015-05-19 | $42.81 | $42.84 | $42.70 | $42.78 | $36.92 | 32,065,337 |
| 2015-05-18 | $42.91 | $42.93 | $42.69 | $42.71 | $36.86 | 35,675,332 |
| 2015-05-15 | $42.79 | $43.16 | $42.69 | $43.15 | $37.24 | 40,846,252 |
| 2015-05-14 | $42.69 | $42.89 | $42.63 | $42.82 | $36.96 | 37,070,744 |
| 2015-05-13 | $42.71 | $42.79 | $42.37 | $42.40 | $36.60 | 41,156,732 |
| 2015-05-12 | $42.13 | $42.43 | $42.10 | $42.32 | $36.53 | 38,432,527 |
| 2015-05-11 | $42.82 | $42.89 | $42.42 | $42.46 | $36.65 | 34,705,391 |
| 2015-05-08 | $42.82 | $43.07 | $42.69 | $42.87 | $37.00 | 56,822,757 |
| 2015-05-07 | $42.14 | $42.34 | $42.06 | $42.33 | $36.54 | 44,347,001 |
| 2015-05-06 | $42.98 | $43.02 | $42.31 | $42.39 | $36.59 | 52,439,591 |
| 2015-05-05 | $43.19 | $43.25 | $42.91 | $42.92 | $37.05 | 38,738,369 |
| 2015-05-04 | $43.16 | $43.46 | $43.14 | $43.39 | $37.45 | 31,313,566 |
| 2015-05-01 | $43.09 | $43.26 | $42.87 | $43.14 | $37.24 | 44,928,908 |
| 2015-04-30 | $43.19 | $43.20 | $42.87 | $42.88 | $37.01 | 98,329,919 |
iShares MSCI Emerging Markets ETF (EEM) News Headlines
.jpg)
The rest of the world beating the U.S. to start 2025
"'America First' would suggest an outperformance of US assets, but it is European assets that have started the year on a strong footing," BCA Researc…
cnbc.com Feb. 18, 2025.jpg)
President Trump is losing the stock market war to the rest of the world so far. Here's where investors are taking advantage
Emerging market stocks, China and European stocks are beating U.S. indexes since the inauguration of Donald Trump.
cnbc.com Feb. 21, 2025.jpg)
‘We don’t believe in the velvet rope:' One money manager is giving retail investors access to private credit. But is it worth it?
The exchange-traded fund industry is looking to give retail investors more access to alternative investments including private credit.
cnbc.com March 8, 2025Recent iShares MSCI Emerging Markets ETF (EEM) News
.jpg)
.jpg)
.jpg)
Similar Companies to iShares MSCI Emerging Markets ETF (EEM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |