Enbridge Inc (ENB) Exchange: NYSE
Data as of April 25, 2024
$35.35 ($0.49) 1.41%
Enbridge Inc - Daily Information
Click for more stock information on Enbridge Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $34.91 |
| Previous Close | $35.35 |
| High | $35.37 |
| Low | $34.63 |
| Adjusted Open | $34.91 |
| Previous Adjusted Close | $35.35 |
| Adjusted High | $35.37 |
| Adjusted Low | $34.63 |
About Enbridge Inc (ENB)
Enbridge Inc. a Canadian energy transportation company, founded in 1949, is a leader in the safe and reliable delivery of energy in North America. Operating the worldâs longest and most complex crude oil and liquids transportation system, Enbridge transports over 2.5 million barrels/day of crude oil â thatâs greater than the combined crude oil production of Norway and Indonesia. The company generates approximately CAD$11.4 billion in total annual revenues and has a diversified portfolio of nearly CAD$76 billion in assets as at December 31, 2017. The companyâs common shares trade on the Toronto and New York stock exchanges under the symbol ENB.
Invest in Enbridge Inc (ENB)
Historical Stock Data for Enbridge Inc (ENB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $34.91 | $35.37 | $34.63 | $35.35 | $35.35 | 12,315,676 |
| 2024-04-19 | $33.93 | $34.92 | $33.92 | $34.86 | $34.86 | 10,628,125 |
| 2024-04-18 | $33.38 | $33.95 | $33.35 | $33.90 | $33.90 | 7,832,108 |
| 2024-04-17 | $33.14 | $33.39 | $32.86 | $33.33 | $33.33 | 7,825,416 |
| 2024-04-16 | $33.61 | $33.65 | $32.95 | $32.97 | $32.97 | 8,660,835 |
| 2024-04-15 | $34.25 | $34.45 | $33.61 | $33.75 | $33.75 | 4,758,761 |
| 2024-04-12 | $34.53 | $34.80 | $33.93 | $34.18 | $34.18 | 4,923,043 |
| 2024-04-11 | $34.61 | $34.64 | $34.12 | $34.55 | $34.55 | 4,349,089 |
| 2024-04-10 | $35.01 | $35.02 | $34.28 | $34.54 | $34.54 | 6,514,408 |
| 2024-04-09 | $35.27 | $35.39 | $35.11 | $35.32 | $35.32 | 3,261,321 |
| 2024-04-08 | $35.42 | $35.49 | $35.12 | $35.24 | $35.24 | 2,995,460 |
| 2024-04-05 | $35.50 | $35.51 | $35.13 | $35.35 | $35.35 | 3,220,739 |
| 2024-04-04 | $35.84 | $35.90 | $35.46 | $35.64 | $35.64 | 3,695,965 |
| 2024-04-03 | $35.88 | $36.06 | $35.65 | $35.79 | $35.79 | 3,435,083 |
| 2024-04-02 | $35.89 | $35.94 | $35.59 | $35.85 | $35.85 | 4,116,067 |
| 2024-04-01 | $36.22 | $36.22 | $35.73 | $35.83 | $35.83 | 4,666,622 |
| 2024-03-28 | $36.05 | $36.26 | $35.96 | $36.18 | $36.18 | 3,883,746 |
| 2024-03-27 | $35.65 | $35.99 | $35.44 | $35.99 | $35.99 | 5,966,673 |
| 2024-03-26 | $36.00 | $36.01 | $35.61 | $35.65 | $35.65 | 2,572,135 |
| 2024-03-25 | $35.62 | $36.00 | $35.57 | $35.94 | $35.94 | 4,290,104 |
| 2024-03-22 | $35.74 | $35.80 | $35.37 | $35.45 | $35.45 | 3,118,282 |
| 2024-03-21 | $36.03 | $36.23 | $35.74 | $35.79 | $35.79 | 3,466,402 |
| 2024-03-20 | $35.60 | $36.10 | $35.52 | $36.09 | $36.09 | 3,624,977 |
| 2024-03-19 | $35.47 | $35.84 | $35.38 | $35.75 | $35.75 | 2,760,955 |
| 2024-03-18 | $35.52 | $35.57 | $35.35 | $35.52 | $35.52 | 5,164,203 |
| 2024-03-15 | $35.58 | $35.78 | $35.48 | $35.52 | $35.52 | 3,791,146 |
| 2024-03-14 | $36.19 | $36.19 | $35.48 | $35.67 | $35.67 | 3,864,998 |
| 2024-03-13 | $36.25 | $36.41 | $36.11 | $36.14 | $36.14 | 2,518,970 |
| 2024-03-12 | $36.00 | $36.13 | $35.88 | $36.09 | $36.09 | 3,407,905 |
| 2024-03-11 | $35.86 | $36.03 | $35.72 | $36.02 | $36.02 | 3,611,104 |
| 2024-03-08 | $35.91 | $35.96 | $35.70 | $35.84 | $35.84 | 4,889,578 |
| 2024-03-07 | $35.33 | $35.77 | $35.28 | $35.70 | $35.70 | 6,232,650 |
| 2024-03-06 | $35.06 | $35.41 | $34.98 | $35.05 | $35.05 | 4,422,703 |
| 2024-03-05 | $34.74 | $35.03 | $34.70 | $34.78 | $34.78 | 3,956,096 |
| 2024-03-04 | $34.80 | $34.90 | $34.59 | $34.72 | $34.72 | 3,683,489 |
| 2024-03-01 | $34.42 | $34.89 | $34.37 | $34.80 | $34.80 | 5,218,752 |
| 2024-02-29 | $34.39 | $34.59 | $34.34 | $34.42 | $34.42 | 8,209,020 |
| 2024-02-28 | $34.40 | $34.49 | $34.25 | $34.38 | $34.38 | 3,099,859 |
| 2024-02-27 | $34.62 | $34.77 | $34.40 | $34.49 | $34.49 | 3,920,863 |
| 2024-02-26 | $34.76 | $34.79 | $34.30 | $34.39 | $34.39 | 9,690,869 |
| 2024-02-23 | $34.83 | $34.88 | $34.55 | $34.80 | $34.80 | 5,722,554 |
| 2024-02-22 | $34.79 | $34.95 | $34.59 | $34.90 | $34.90 | 13,236,132 |
| 2024-02-21 | $34.46 | $34.83 | $34.44 | $34.80 | $34.80 | 6,770,735 |
| 2024-02-20 | $34.25 | $34.66 | $34.20 | $34.44 | $34.44 | 10,087,851 |
| 2024-02-16 | $33.97 | $34.50 | $33.96 | $34.42 | $34.42 | 5,510,073 |
| 2024-02-15 | $33.35 | $34.11 | $33.32 | $34.01 | $34.01 | 4,848,371 |
| 2024-02-14 | $33.65 | $33.88 | $33.24 | $33.33 | $33.33 | 14,366,399 |
| 2024-02-13 | $34.76 | $34.85 | $33.86 | $34.19 | $33.51 | 14,184,083 |
| 2024-02-12 | $34.33 | $35.00 | $34.17 | $34.89 | $34.19 | 9,441,560 |
| 2024-02-09 | $34.52 | $34.56 | $33.95 | $34.23 | $33.55 | 6,800,762 |
| 2024-02-08 | $34.40 | $34.49 | $34.18 | $34.35 | $33.67 | 6,682,371 |
| 2024-02-07 | $34.71 | $34.83 | $34.35 | $34.42 | $33.73 | 6,189,168 |
| 2024-02-06 | $34.61 | $34.92 | $34.51 | $34.66 | $33.97 | 3,344,740 |
| 2024-02-05 | $35.16 | $35.17 | $34.55 | $34.58 | $33.89 | 6,262,587 |
| 2024-02-02 | $35.67 | $35.72 | $35.02 | $35.30 | $35.30 | 5,092,229 |
| 2024-02-01 | $35.67 | $36.07 | $35.55 | $35.86 | $35.86 | 4,457,318 |
| 2024-01-31 | $36.00 | $36.16 | $35.46 | $35.50 | $35.50 | 5,385,542 |
| 2024-01-30 | $35.84 | $36.09 | $35.68 | $35.98 | $35.98 | 6,881,800 |
| 2024-01-29 | $35.91 | $35.97 | $35.65 | $35.95 | $35.95 | 4,097,404 |
| 2024-01-26 | $35.72 | $36.02 | $35.65 | $35.91 | $35.91 | 4,115,877 |
| 2024-01-25 | $35.67 | $35.77 | $35.56 | $35.69 | $35.69 | 8,512,547 |
| 2024-01-24 | $36.13 | $36.13 | $35.46 | $35.50 | $35.50 | 5,355,258 |
| 2024-01-23 | $35.82 | $36.05 | $35.74 | $35.83 | $35.83 | 5,420,904 |
| 2024-01-22 | $35.99 | $36.09 | $35.72 | $35.80 | $35.80 | 8,502,778 |
| 2024-01-19 | $35.79 | $36.07 | $35.64 | $35.98 | $35.98 | 6,381,590 |
| 2024-01-18 | $36.04 | $36.27 | $35.70 | $35.79 | $35.79 | 7,443,800 |
| 2024-01-17 | $36.35 | $36.42 | $35.97 | $36.09 | $36.09 | 6,574,764 |
| 2024-01-16 | $36.75 | $37.15 | $36.56 | $36.64 | $36.64 | 4,141,983 |
| 2024-01-12 | $37.08 | $37.13 | $36.78 | $36.84 | $36.84 | 2,857,672 |
| 2024-01-11 | $36.96 | $37.03 | $36.40 | $36.62 | $36.62 | 3,650,777 |
| 2024-01-10 | $36.73 | $37.03 | $36.68 | $36.90 | $36.90 | 5,880,786 |
| 2024-01-09 | $37.12 | $37.16 | $36.69 | $36.70 | $36.70 | 2,962,367 |
| 2024-01-08 | $36.70 | $37.27 | $36.48 | $37.21 | $37.21 | 4,590,878 |
| 2024-01-05 | $36.66 | $36.98 | $36.52 | $36.70 | $36.70 | 2,502,936 |
| 2024-01-04 | $36.65 | $36.89 | $36.47 | $36.50 | $36.50 | 5,765,189 |
| 2024-01-03 | $36.18 | $36.59 | $36.17 | $36.47 | $36.47 | 3,128,548 |
| 2024-01-02 | $36.03 | $36.32 | $35.95 | $36.30 | $36.30 | 4,183,541 |
| 2023-12-29 | $36.08 | $36.13 | $35.94 | $36.02 | $36.02 | 3,506,558 |
| 2023-12-28 | $36.24 | $36.48 | $35.99 | $36.08 | $36.08 | 3,418,063 |
| 2023-12-27 | $36.25 | $36.52 | $36.16 | $36.31 | $36.31 | 3,127,289 |
| 2023-12-26 | $36.10 | $36.49 | $36.05 | $36.32 | $36.32 | 2,395,026 |
| 2023-12-22 | $35.93 | $36.22 | $35.87 | $36.06 | $36.06 | 3,414,457 |
| 2023-12-21 | $35.50 | $35.83 | $35.48 | $35.81 | $35.81 | 4,596,997 |
| 2023-12-20 | $36.00 | $36.11 | $35.34 | $35.35 | $35.35 | 5,787,887 |
| 2023-12-19 | $35.59 | $36.06 | $35.57 | $35.92 | $35.92 | 3,447,957 |
| 2023-12-18 | $35.71 | $35.78 | $35.40 | $35.51 | $35.51 | 3,783,927 |
| 2023-12-15 | $35.46 | $35.60 | $35.22 | $35.38 | $35.38 | 5,660,421 |
| 2023-12-14 | $35.83 | $36.00 | $35.45 | $35.56 | $35.56 | 7,858,290 |
| 2023-12-13 | $34.76 | $35.55 | $34.61 | $35.48 | $35.48 | 8,110,205 |
| 2023-12-12 | $34.97 | $35.12 | $34.44 | $34.68 | $34.68 | 3,926,775 |
| 2023-12-11 | $34.95 | $35.06 | $34.83 | $34.99 | $34.99 | 3,911,428 |
| 2023-12-08 | $34.87 | $34.96 | $34.74 | $34.92 | $34.92 | 3,169,319 |
| 2023-12-07 | $34.99 | $34.99 | $34.73 | $34.80 | $34.80 | 2,905,056 |
| 2023-12-06 | $35.14 | $35.29 | $34.86 | $34.87 | $34.87 | 3,985,131 |
| 2023-12-05 | $35.08 | $35.29 | $35.02 | $35.09 | $35.09 | 4,526,317 |
| 2023-12-04 | $34.96 | $35.30 | $34.91 | $35.15 | $35.15 | 10,479,146 |
| 2023-12-01 | $34.87 | $35.33 | $34.87 | $35.18 | $35.18 | 7,282,446 |
| 2023-11-30 | $34.64 | $34.96 | $34.41 | $34.87 | $34.87 | 4,976,567 |
| 2023-11-29 | $34.35 | $34.70 | $34.35 | $34.51 | $34.51 | 4,881,475 |
| 2023-11-28 | $34.05 | $34.38 | $34.00 | $34.15 | $34.15 | 4,345,570 |
| 2023-11-27 | $34.07 | $34.17 | $33.86 | $33.94 | $33.94 | 9,124,591 |
| 2023-11-24 | $33.98 | $34.34 | $33.97 | $34.23 | $34.23 | 1,684,592 |
| 2023-11-22 | $33.61 | $33.99 | $33.51 | $33.93 | $33.93 | 6,390,871 |
| 2023-11-21 | $33.70 | $33.96 | $33.58 | $33.86 | $33.86 | 5,787,680 |
| 2023-11-20 | $33.70 | $33.86 | $33.59 | $33.68 | $33.68 | 9,824,133 |
| 2023-11-17 | $33.22 | $33.81 | $33.14 | $33.68 | $33.68 | 7,474,282 |
| 2023-11-16 | $33.28 | $33.44 | $32.76 | $32.90 | $32.90 | 9,590,221 |
| 2023-11-15 | $33.32 | $33.71 | $33.27 | $33.40 | $33.40 | 4,784,433 |
| 2023-11-14 | $33.65 | $33.68 | $33.17 | $33.27 | $33.27 | 13,770,172 |
| 2023-11-13 | $33.40 | $33.85 | $33.30 | $33.81 | $33.81 | 7,402,768 |
| 2023-11-10 | $33.52 | $33.64 | $33.10 | $33.40 | $33.40 | 3,319,745 |
| 2023-11-09 | $33.71 | $33.93 | $33.36 | $33.37 | $33.37 | 3,174,726 |
| 2023-11-08 | $33.47 | $33.83 | $33.40 | $33.56 | $33.56 | 3,760,876 |
| 2023-11-07 | $33.56 | $33.83 | $33.46 | $33.64 | $33.64 | 4,131,232 |
| 2023-11-06 | $34.05 | $34.11 | $33.78 | $33.85 | $33.85 | 4,267,155 |
| 2023-11-03 | $33.90 | $34.17 | $33.60 | $33.83 | $33.83 | 11,494,482 |
| 2023-11-02 | $32.66 | $33.66 | $32.65 | $33.51 | $33.51 | 6,862,946 |
| 2023-11-01 | $32.18 | $32.46 | $31.94 | $32.40 | $32.40 | 7,240,000 |
| 2023-10-31 | $31.88 | $32.11 | $31.68 | $32.04 | $32.04 | 4,714,703 |
| 2023-10-30 | $31.63 | $31.98 | $31.47 | $31.86 | $31.86 | 4,424,026 |
| 2023-10-27 | $32.16 | $32.20 | $31.31 | $31.39 | $31.39 | 5,452,203 |
| 2023-10-26 | $32.06 | $32.26 | $31.88 | $32.00 | $32.00 | 4,770,430 |
| 2023-10-25 | $31.98 | $32.38 | $31.82 | $32.26 | $32.26 | 6,242,051 |
| 2023-10-24 | $32.29 | $32.34 | $31.95 | $32.13 | $32.13 | 6,477,040 |
| 2023-10-23 | $31.73 | $32.26 | $31.47 | $32.12 | $32.12 | 9,783,534 |
| 2023-10-20 | $32.01 | $32.02 | $31.64 | $31.82 | $31.82 | 7,050,118 |
| 2023-10-19 | $32.11 | $32.38 | $31.87 | $32.09 | $32.09 | 8,209,468 |
| 2023-10-18 | $32.55 | $32.55 | $31.94 | $32.18 | $32.18 | 7,221,084 |
| 2023-10-17 | $32.79 | $33.02 | $32.43 | $32.59 | $32.59 | 7,698,034 |
| 2023-10-16 | $32.91 | $33.24 | $32.68 | $33.15 | $33.15 | 4,061,665 |
| 2023-10-13 | $32.88 | $32.90 | $32.45 | $32.73 | $32.73 | 4,613,259 |
| 2023-10-12 | $32.95 | $32.96 | $32.20 | $32.55 | $32.55 | 4,227,284 |
| 2023-10-11 | $32.45 | $32.86 | $32.40 | $32.81 | $32.81 | 2,911,352 |
| 2023-10-10 | $32.35 | $32.49 | $32.06 | $32.42 | $32.42 | 5,041,412 |
| 2023-10-09 | $32.21 | $32.48 | $32.08 | $32.37 | $32.37 | 3,129,055 |
| 2023-10-06 | $31.58 | $31.87 | $31.27 | $31.82 | $31.82 | 3,681,446 |
| 2023-10-05 | $31.20 | $31.87 | $31.17 | $31.75 | $31.75 | 3,684,604 |
| 2023-10-04 | $31.43 | $31.52 | $31.03 | $31.38 | $31.38 | 4,984,000 |
| 2023-10-03 | $31.75 | $31.85 | $31.20 | $31.57 | $31.57 | 9,044,635 |
| 2023-10-02 | $33.14 | $33.16 | $31.69 | $31.99 | $31.99 | 10,210,725 |
| 2023-09-29 | $33.76 | $33.85 | $33.16 | $33.19 | $33.19 | 5,026,573 |
| 2023-09-28 | $33.63 | $33.73 | $33.37 | $33.54 | $33.54 | 3,824,587 |
| 2023-09-27 | $33.90 | $33.97 | $33.26 | $33.63 | $33.63 | 8,275,046 |
| 2023-09-26 | $34.25 | $34.26 | $33.66 | $33.69 | $33.69 | 5,223,445 |
| 2023-09-25 | $34.45 | $34.59 | $34.19 | $34.46 | $34.46 | 7,060,510 |
| 2023-09-22 | $34.44 | $34.73 | $34.28 | $34.52 | $34.52 | 4,443,530 |
| 2023-09-21 | $34.86 | $34.96 | $34.29 | $34.30 | $34.30 | 6,155,557 |
| 2023-09-20 | $34.90 | $35.45 | $34.88 | $34.95 | $34.95 | 3,839,939 |
| 2023-09-19 | $35.25 | $35.43 | $34.74 | $34.95 | $34.95 | 4,510,454 |
| 2023-09-18 | $35.28 | $35.29 | $34.80 | $35.02 | $35.02 | 3,994,378 |
| 2023-09-15 | $35.21 | $35.36 | $34.91 | $35.09 | $35.09 | 7,581,064 |
| 2023-09-14 | $34.74 | $35.34 | $34.61 | $35.32 | $35.32 | 8,015,333 |
| 2023-09-13 | $34.35 | $34.47 | $34.07 | $34.32 | $34.32 | 8,158,175 |
| 2023-09-12 | $33.86 | $34.15 | $33.79 | $34.14 | $34.14 | 7,742,584 |
| 2023-09-11 | $33.80 | $34.00 | $33.69 | $33.71 | $33.71 | 4,700,793 |
| 2023-09-08 | $33.43 | $33.76 | $33.33 | $33.54 | $33.54 | 7,589,476 |
| 2023-09-07 | $33.28 | $33.43 | $33.00 | $33.22 | $33.22 | 9,020,312 |
| 2023-09-06 | $33.25 | $33.72 | $32.90 | $33.21 | $33.21 | 36,119,682 |
| 2023-09-05 | $35.55 | $35.63 | $35.27 | $35.29 | $35.29 | 4,631,856 |
| 2023-09-01 | $35.30 | $35.68 | $35.30 | $35.51 | $35.51 | 6,126,691 |
| 2023-08-31 | $35.40 | $35.45 | $35.08 | $35.08 | $35.08 | 4,711,930 |
| 2023-08-30 | $35.24 | $35.45 | $35.21 | $35.26 | $35.26 | 2,861,493 |
| 2023-08-29 | $34.80 | $35.11 | $34.62 | $35.06 | $35.06 | 2,585,597 |
| 2023-08-28 | $34.50 | $34.83 | $34.49 | $34.69 | $34.69 | 6,003,393 |
| 2023-08-25 | $34.28 | $34.52 | $34.24 | $34.40 | $34.40 | 3,588,814 |
| 2023-08-24 | $34.23 | $34.52 | $34.17 | $34.18 | $34.18 | 3,402,900 |
| 2023-08-23 | $34.13 | $34.53 | $33.96 | $34.44 | $34.44 | 2,670,175 |
| 2023-08-22 | $34.70 | $34.88 | $34.27 | $34.30 | $34.30 | 2,894,981 |
| 2023-08-21 | $34.95 | $35.11 | $34.55 | $34.73 | $34.73 | 4,603,841 |
| 2023-08-18 | $34.75 | $34.96 | $34.60 | $34.87 | $34.87 | 4,599,847 |
| 2023-08-17 | $34.80 | $35.10 | $34.74 | $34.86 | $34.86 | 4,529,313 |
| 2023-08-16 | $34.61 | $34.91 | $34.52 | $34.61 | $34.61 | 6,004,341 |
| 2023-08-15 | $35.42 | $35.52 | $34.69 | $34.72 | $34.72 | 5,024,650 |
| 2023-08-14 | $36.05 | $36.22 | $35.44 | $35.59 | $35.59 | 8,211,187 |
| 2023-08-11 | $36.50 | $36.88 | $36.41 | $36.72 | $36.72 | 11,621,657 |
| 2023-08-10 | $36.64 | $36.90 | $36.33 | $36.45 | $36.45 | 3,939,099 |
| 2023-08-09 | $36.33 | $36.68 | $36.19 | $36.49 | $36.49 | 4,331,819 |
| 2023-08-08 | $35.86 | $36.03 | $35.40 | $36.02 | $36.02 | 5,321,733 |
| 2023-08-07 | $36.02 | $36.33 | $35.73 | $35.99 | $35.99 | 3,300,706 |
| 2023-08-04 | $36.17 | $36.52 | $35.87 | $35.94 | $35.94 | 7,061,578 |
| 2023-08-03 | $36.25 | $36.29 | $35.88 | $35.99 | $35.99 | 4,948,624 |
| 2023-08-02 | $36.15 | $36.26 | $35.77 | $36.20 | $36.20 | 7,541,210 |
| 2023-08-01 | $36.58 | $36.62 | $36.25 | $36.36 | $36.36 | 3,496,488 |
| 2023-07-31 | $36.63 | $36.96 | $36.59 | $36.80 | $36.80 | 6,831,173 |
| 2023-07-28 | $36.84 | $36.95 | $36.26 | $36.42 | $36.42 | 9,124,592 |
| 2023-07-27 | $37.30 | $37.42 | $36.71 | $36.77 | $36.77 | 4,951,431 |
| 2023-07-26 | $37.19 | $37.38 | $36.97 | $37.36 | $37.36 | 4,907,920 |
| 2023-07-25 | $37.68 | $37.72 | $37.25 | $37.47 | $37.47 | 6,047,517 |
| 2023-07-24 | $37.62 | $37.90 | $37.48 | $37.72 | $37.72 | 5,791,985 |
| 2023-07-21 | $37.30 | $37.51 | $37.15 | $37.40 | $37.40 | 2,359,486 |
| 2023-07-20 | $36.89 | $37.28 | $36.83 | $37.27 | $37.27 | 4,199,014 |
| 2023-07-19 | $36.80 | $36.97 | $36.73 | $36.84 | $36.84 | 1,992,713 |
| 2023-07-18 | $36.50 | $36.80 | $36.38 | $36.63 | $36.63 | 5,157,652 |
| 2023-07-17 | $36.82 | $36.88 | $36.47 | $36.48 | $36.48 | 2,246,892 |
| 2023-07-14 | $37.20 | $37.29 | $36.77 | $36.78 | $36.78 | 2,287,683 |
| 2023-07-13 | $37.00 | $37.37 | $36.90 | $37.33 | $37.33 | 2,274,532 |
| 2023-07-12 | $36.72 | $36.94 | $36.55 | $36.85 | $36.85 | 3,628,226 |
| 2023-07-11 | $36.34 | $36.47 | $36.20 | $36.39 | $36.39 | 2,661,159 |
| 2023-07-10 | $36.39 | $36.41 | $36.11 | $36.17 | $36.17 | 2,604,360 |
| 2023-07-07 | $36.09 | $36.61 | $36.06 | $36.42 | $36.42 | 3,615,938 |
| 2023-07-06 | $36.60 | $36.60 | $36.07 | $36.28 | $36.28 | 3,821,865 |
| 2023-07-05 | $37.29 | $37.34 | $36.66 | $36.79 | $36.79 | 4,744,594 |
| 2023-07-03 | $37.28 | $37.42 | $37.16 | $37.32 | $37.32 | 975,548 |
| 2023-06-30 | $37.16 | $37.21 | $37.00 | $37.15 | $37.15 | 2,262,051 |
| 2023-06-29 | $36.76 | $37.03 | $36.69 | $37.00 | $37.00 | 2,138,663 |
| 2023-06-28 | $36.52 | $36.77 | $36.35 | $36.72 | $36.72 | 2,288,791 |
| 2023-06-27 | $36.82 | $36.94 | $36.52 | $36.74 | $36.74 | 2,164,638 |
| 2023-06-26 | $36.18 | $37.00 | $36.16 | $36.85 | $36.85 | 3,631,890 |
| 2023-06-23 | $36.50 | $36.52 | $36.16 | $36.19 | $36.19 | 2,225,543 |
| 2023-06-22 | $36.74 | $36.83 | $36.58 | $36.69 | $36.69 | 2,499,328 |
| 2023-06-21 | $36.80 | $37.09 | $36.54 | $36.93 | $36.93 | 3,516,162 |
| 2023-06-20 | $37.34 | $37.43 | $36.71 | $36.89 | $36.89 | 4,296,854 |
| 2023-06-16 | $37.36 | $37.62 | $37.33 | $37.48 | $37.48 | 3,618,981 |
| 2023-06-15 | $36.99 | $37.60 | $36.74 | $37.25 | $37.25 | 3,052,903 |
| 2023-06-14 | $37.60 | $37.89 | $36.82 | $36.86 | $36.86 | 5,108,288 |
| 2023-06-13 | $37.80 | $38.03 | $37.50 | $37.51 | $37.51 | 2,516,568 |
| 2023-06-12 | $37.78 | $37.80 | $37.32 | $37.50 | $37.50 | 2,140,051 |
| 2023-06-09 | $38.30 | $38.33 | $37.83 | $37.94 | $37.94 | 2,384,954 |
| 2023-06-08 | $38.00 | $38.23 | $37.82 | $38.22 | $38.22 | 2,102,208 |
| 2023-06-07 | $37.69 | $37.99 | $37.64 | $37.90 | $37.90 | 2,423,199 |
| 2023-06-06 | $37.13 | $37.72 | $37.12 | $37.68 | $37.68 | 2,124,779 |
| 2023-06-05 | $37.71 | $37.80 | $37.31 | $37.31 | $37.31 | 4,150,395 |
| 2023-06-02 | $36.70 | $37.49 | $36.54 | $37.43 | $37.43 | 6,272,402 |
| 2023-06-01 | $35.45 | $36.42 | $35.44 | $36.22 | $36.22 | 5,705,157 |
| 2023-05-31 | $35.41 | $35.49 | $35.12 | $35.20 | $35.20 | 3,743,940 |
| 2023-05-30 | $35.88 | $36.12 | $35.59 | $35.61 | $35.61 | 3,059,975 |
| 2023-05-26 | $36.07 | $36.20 | $35.85 | $35.88 | $35.88 | 5,139,365 |
| 2023-05-25 | $36.46 | $36.46 | $35.80 | $35.91 | $35.91 | 5,056,976 |
| 2023-05-24 | $36.68 | $36.83 | $36.47 | $36.60 | $36.60 | 3,621,368 |
| 2023-05-23 | $36.98 | $37.00 | $36.60 | $36.71 | $36.71 | 3,350,049 |
| 2023-05-22 | $37.02 | $37.14 | $36.78 | $36.87 | $36.87 | 3,636,993 |
| 2023-05-19 | $37.17 | $37.34 | $36.92 | $37.09 | $37.09 | 2,756,467 |
| 2023-05-18 | $37.00 | $37.16 | $36.62 | $37.05 | $37.05 | 3,984,643 |
| 2023-05-17 | $37.30 | $37.44 | $37.06 | $37.19 | $37.19 | 3,258,181 |
| 2023-05-16 | $38.43 | $38.62 | $37.12 | $37.13 | $37.13 | 5,731,812 |
| 2023-05-15 | $38.59 | $38.73 | $38.21 | $38.64 | $38.64 | 3,046,137 |
| 2023-05-12 | $38.82 | $38.99 | $38.36 | $38.44 | $38.44 | 4,796,913 |
| 2023-05-11 | $39.56 | $39.58 | $39.12 | $39.48 | $38.82 | 5,698,731 |
| 2023-05-10 | $40.15 | $40.22 | $39.44 | $39.71 | $39.04 | 2,205,254 |
| 2023-05-09 | $39.60 | $40.01 | $39.48 | $39.84 | $39.17 | 2,483,106 |
| 2023-05-08 | $40.09 | $40.30 | $39.60 | $39.66 | $38.99 | 3,065,424 |
| 2023-05-05 | $39.96 | $40.17 | $39.69 | $39.91 | $39.91 | 3,219,970 |
| 2023-05-04 | $38.91 | $39.47 | $38.59 | $39.27 | $39.27 | 4,856,121 |
| 2023-05-03 | $38.32 | $39.31 | $38.32 | $38.86 | $38.86 | 3,631,140 |
| 2023-05-02 | $39.41 | $39.41 | $38.38 | $38.56 | $38.56 | 4,679,825 |
| 2023-05-01 | $39.58 | $39.90 | $39.50 | $39.56 | $39.56 | 1,956,045 |
| 2023-04-28 | $39.28 | $39.82 | $39.20 | $39.76 | $39.76 | 2,291,282 |
| 2023-04-27 | $39.10 | $39.63 | $39.10 | $39.31 | $39.31 | 3,476,991 |
| 2023-04-26 | $39.25 | $39.36 | $38.96 | $39.12 | $39.12 | 2,994,549 |
| 2023-04-25 | $39.22 | $39.70 | $39.15 | $39.24 | $39.24 | 2,665,050 |
| 2023-04-24 | $39.31 | $39.51 | $39.11 | $39.42 | $39.42 | 3,774,914 |
| 2023-04-21 | $39.42 | $39.49 | $39.16 | $39.31 | $39.31 | 1,915,006 |
| 2023-04-20 | $39.50 | $39.65 | $39.27 | $39.37 | $39.37 | 1,951,499 |
| 2023-04-19 | $39.75 | $39.91 | $39.66 | $39.76 | $39.76 | 1,640,971 |
| 2023-04-18 | $40.09 | $40.24 | $39.81 | $39.95 | $39.95 | 1,585,831 |
| 2023-04-17 | $40.03 | $40.08 | $39.79 | $40.05 | $40.05 | 2,343,364 |
| 2023-04-14 | $40.01 | $40.21 | $39.89 | $40.04 | $40.04 | 1,740,423 |
| 2023-04-13 | $39.73 | $40.18 | $39.65 | $40.04 | $40.04 | 1,910,138 |
| 2023-04-12 | $39.70 | $40.08 | $39.63 | $39.70 | $39.70 | 3,325,535 |
| 2023-04-11 | $39.10 | $39.64 | $38.99 | $39.61 | $39.61 | 2,572,142 |
| 2023-04-10 | $38.92 | $39.10 | $38.69 | $39.07 | $39.07 | 2,942,125 |
| 2023-04-06 | $39.33 | $39.33 | $38.92 | $38.98 | $38.98 | 1,853,873 |
| 2023-04-05 | $38.97 | $39.33 | $38.87 | $39.25 | $39.25 | 2,201,490 |
| 2023-04-04 | $39.05 | $39.13 | $38.53 | $38.89 | $38.89 | 2,451,458 |
| 2023-04-03 | $38.81 | $39.05 | $38.58 | $39.01 | $39.01 | 3,854,713 |
| 2023-03-31 | $38.13 | $38.46 | $37.99 | $38.15 | $38.15 | 2,693,186 |
| 2023-03-30 | $38.17 | $38.25 | $37.88 | $38.08 | $38.08 | 3,176,506 |
| 2023-03-29 | $37.15 | $37.85 | $37.12 | $37.83 | $37.83 | 4,070,302 |
| 2023-03-28 | $36.75 | $37.05 | $36.63 | $36.73 | $36.73 | 4,916,684 |
| 2023-03-27 | $36.99 | $37.00 | $36.60 | $36.82 | $36.82 | 2,327,771 |
| 2023-03-24 | $36.07 | $36.76 | $35.82 | $36.73 | $36.73 | 3,257,894 |
| 2023-03-23 | $36.75 | $37.11 | $36.27 | $36.45 | $36.45 | 4,219,466 |
| 2023-03-22 | $37.24 | $37.50 | $36.57 | $36.61 | $36.61 | 4,797,763 |
| 2023-03-21 | $37.38 | $37.61 | $36.95 | $37.08 | $37.08 | 3,545,975 |
| 2023-03-20 | $36.55 | $37.36 | $36.54 | $37.15 | $37.15 | 4,530,098 |
| 2023-03-17 | $36.93 | $37.00 | $36.32 | $36.56 | $36.56 | 4,391,392 |
| 2023-03-16 | $36.29 | $37.02 | $36.16 | $37.02 | $37.02 | 5,294,541 |
| 2023-03-15 | $37.53 | $37.53 | $36.10 | $36.59 | $36.59 | 7,605,239 |
| 2023-03-14 | $38.39 | $38.82 | $37.88 | $38.25 | $38.25 | 3,487,940 |
| 2023-03-13 | $37.52 | $38.42 | $37.42 | $38.23 | $38.23 | 7,196,569 |
| 2023-03-10 | $38.17 | $38.31 | $37.60 | $37.84 | $37.84 | 3,853,808 |
| 2023-03-09 | $38.50 | $38.89 | $37.93 | $37.99 | $37.99 | 4,133,500 |
| 2023-03-08 | $38.26 | $38.60 | $38.18 | $38.39 | $38.39 | 2,870,069 |
| 2023-03-07 | $38.86 | $38.86 | $38.05 | $38.33 | $38.33 | 5,539,730 |
| 2023-03-06 | $38.90 | $38.95 | $38.65 | $38.82 | $38.82 | 2,930,808 |
| 2023-03-03 | $38.61 | $38.97 | $38.57 | $38.86 | $38.86 | 3,124,307 |
| 2023-03-02 | $38.10 | $38.71 | $37.87 | $38.66 | $38.66 | 3,546,528 |
| 2023-03-01 | $37.61 | $38.17 | $37.55 | $38.01 | $38.01 | 4,163,153 |
| 2023-02-28 | $38.05 | $38.09 | $37.51 | $37.52 | $37.52 | 3,960,312 |
| 2023-02-27 | $38.06 | $38.48 | $37.95 | $38.02 | $38.02 | 3,030,987 |
| 2023-02-24 | $37.50 | $37.84 | $37.39 | $37.82 | $37.82 | 3,461,106 |
| 2023-02-23 | $38.31 | $38.33 | $37.61 | $37.85 | $37.85 | 5,626,845 |
| 2023-02-22 | $38.03 | $38.46 | $37.53 | $37.80 | $37.80 | 6,886,106 |
| 2023-02-21 | $38.51 | $38.73 | $38.03 | $38.08 | $38.08 | 2,912,824 |
| 2023-02-17 | $38.84 | $39.07 | $38.49 | $38.90 | $38.90 | 3,549,037 |
| 2023-02-16 | $39.00 | $39.51 | $38.82 | $39.16 | $39.16 | 3,683,389 |
| 2023-02-15 | $39.37 | $39.61 | $39.20 | $39.51 | $39.51 | 4,034,933 |
| 2023-02-14 | $40.04 | $40.11 | $39.46 | $39.77 | $39.77 | 4,916,541 |
| 2023-02-13 | $40.58 | $40.93 | $40.45 | $40.90 | $40.23 | 6,664,496 |
| 2023-02-10 | $39.59 | $40.65 | $39.49 | $40.59 | $39.92 | 3,695,663 |
| 2023-02-09 | $39.62 | $39.97 | $39.20 | $39.31 | $38.66 | 3,608,598 |
| 2023-02-08 | $40.41 | $40.47 | $39.37 | $39.54 | $38.89 | 5,168,722 |
| 2023-02-07 | $40.45 | $40.98 | $40.30 | $40.75 | $40.08 | 2,677,889 |
| 2023-02-06 | $40.53 | $40.76 | $40.14 | $40.49 | $39.82 | 2,610,560 |
| 2023-02-03 | $40.40 | $40.77 | $40.28 | $40.57 | $39.90 | 3,110,363 |
| 2023-02-02 | $40.88 | $41.02 | $40.52 | $40.59 | $39.92 | 3,428,092 |
| 2023-02-01 | $41.05 | $41.14 | $40.31 | $40.72 | $40.05 | 4,433,880 |
| 2023-01-31 | $40.52 | $40.98 | $40.41 | $40.97 | $40.30 | 3,256,287 |
| 2023-01-30 | $40.80 | $40.93 | $40.51 | $40.53 | $39.86 | 2,255,578 |
| 2023-01-27 | $40.64 | $41.05 | $40.53 | $40.84 | $40.84 | 2,957,872 |
| 2023-01-26 | $40.83 | $40.89 | $40.43 | $40.65 | $40.65 | 2,652,243 |
| 2023-01-25 | $41.22 | $41.35 | $40.30 | $40.47 | $40.47 | 4,081,967 |
| 2023-01-24 | $41.85 | $41.85 | $41.14 | $41.53 | $41.53 | 4,284,697 |
| 2023-01-23 | $41.99 | $42.06 | $41.64 | $41.88 | $41.88 | 2,152,239 |
| 2023-01-20 | $41.43 | $41.91 | $41.08 | $41.86 | $41.86 | 2,506,232 |
| 2023-01-19 | $41.04 | $41.54 | $41.00 | $41.38 | $41.38 | 1,893,277 |
| 2023-01-18 | $41.82 | $42.11 | $41.15 | $41.19 | $41.19 | 2,219,533 |
| 2023-01-17 | $41.61 | $41.83 | $41.56 | $41.68 | $41.68 | 2,359,773 |
| 2023-01-13 | $41.75 | $42.04 | $41.53 | $41.76 | $41.76 | 3,010,617 |
| 2023-01-12 | $41.58 | $42.00 | $41.31 | $41.92 | $41.92 | 2,613,014 |
| 2023-01-11 | $41.16 | $41.40 | $40.96 | $41.31 | $41.31 | 1,871,742 |
| 2023-01-10 | $41.16 | $41.16 | $40.64 | $40.98 | $40.98 | 2,209,557 |
| 2023-01-09 | $40.92 | $41.14 | $40.86 | $41.00 | $41.00 | 2,397,482 |
| 2023-01-06 | $39.94 | $40.66 | $39.83 | $40.52 | $40.52 | 3,519,448 |
| 2023-01-05 | $39.62 | $39.81 | $39.27 | $39.61 | $39.61 | 2,282,844 |
| 2023-01-04 | $39.16 | $40.03 | $39.16 | $39.77 | $39.77 | 4,101,954 |
| 2023-01-03 | $38.91 | $39.29 | $38.71 | $39.03 | $39.03 | 2,926,366 |
| 2022-12-30 | $39.06 | $39.34 | $39.00 | $39.10 | $39.10 | 1,948,022 |
| 2022-12-29 | $38.91 | $39.38 | $38.86 | $39.27 | $39.27 | 1,686,487 |
| 2022-12-28 | $39.61 | $39.74 | $38.76 | $38.81 | $38.81 | 2,305,072 |
| 2022-12-27 | $39.44 | $39.71 | $39.36 | $39.66 | $39.66 | 1,586,382 |
| 2022-12-23 | $39.00 | $39.54 | $38.93 | $39.49 | $39.49 | 2,215,257 |
| 2022-12-22 | $39.16 | $39.23 | $38.23 | $38.83 | $38.83 | 2,970,684 |
| 2022-12-21 | $38.91 | $39.34 | $38.79 | $39.29 | $39.29 | 5,296,216 |
| 2022-12-20 | $38.05 | $38.70 | $37.96 | $38.49 | $38.49 | 3,547,535 |
| 2022-12-19 | $38.58 | $38.63 | $37.72 | $37.90 | $37.90 | 8,478,196 |
| 2022-12-16 | $38.46 | $38.62 | $38.01 | $38.37 | $38.37 | 4,599,352 |
| 2022-12-15 | $39.50 | $39.50 | $38.69 | $38.93 | $38.93 | 3,369,517 |
| 2022-12-14 | $39.78 | $40.09 | $39.46 | $39.71 | $39.71 | 3,887,341 |
| 2022-12-13 | $39.87 | $40.24 | $39.64 | $39.81 | $39.81 | 5,438,002 |
| 2022-12-12 | $39.14 | $39.36 | $38.99 | $39.35 | $39.35 | 17,834,256 |
| 2022-12-09 | $39.00 | $39.47 | $39.00 | $39.13 | $39.13 | 2,247,500 |
| 2022-12-08 | $39.68 | $39.70 | $39.04 | $39.23 | $39.23 | 2,131,576 |
| 2022-12-07 | $39.39 | $39.70 | $39.16 | $39.26 | $39.26 | 2,415,942 |
| 2022-12-06 | $39.78 | $40.08 | $39.21 | $39.39 | $39.39 | 2,712,260 |
| 2022-12-05 | $40.68 | $40.83 | $39.84 | $39.92 | $39.92 | 2,565,272 |
| 2022-12-02 | $40.71 | $40.94 | $40.39 | $40.61 | $40.61 | 3,040,403 |
| 2022-12-01 | $41.53 | $41.61 | $40.87 | $40.96 | $40.96 | 3,321,064 |
| 2022-11-30 | $41.32 | $41.76 | $40.68 | $41.29 | $41.29 | 4,728,148 |
| 2022-11-29 | $41.31 | $41.42 | $40.85 | $40.86 | $40.86 | 3,407,230 |
| 2022-11-28 | $41.30 | $41.68 | $41.08 | $41.20 | $41.20 | 2,298,252 |
| 2022-11-25 | $41.58 | $42.12 | $41.57 | $41.74 | $41.74 | 1,341,781 |
| 2022-11-23 | $40.88 | $41.49 | $40.80 | $41.45 | $41.45 | 2,855,762 |
| 2022-11-22 | $40.51 | $41.25 | $40.51 | $41.01 | $41.01 | 3,281,036 |
| 2022-11-21 | $39.97 | $40.24 | $39.61 | $40.20 | $40.20 | 2,843,803 |
| 2022-11-18 | $40.10 | $40.38 | $40.00 | $40.35 | $40.35 | 2,064,101 |
| 2022-11-17 | $39.96 | $40.40 | $39.90 | $40.32 | $40.32 | 2,791,665 |
| 2022-11-16 | $40.38 | $40.61 | $40.24 | $40.43 | $40.43 | 2,957,176 |
| 2022-11-15 | $40.73 | $40.73 | $40.20 | $40.37 | $40.37 | 3,008,381 |
| 2022-11-14 | $41.23 | $41.24 | $40.08 | $40.16 | $40.16 | 7,556,282 |
| 2022-11-11 | $41.31 | $42.01 | $41.20 | $41.82 | $41.15 | 7,642,988 |
| 2022-11-10 | $40.04 | $40.97 | $39.97 | $40.91 | $40.26 | 2,833,730 |
| 2022-11-09 | $40.00 | $40.22 | $39.18 | $39.27 | $38.65 | 2,968,178 |
| 2022-11-08 | $39.91 | $40.23 | $39.53 | $40.14 | $39.50 | 3,514,763 |
| 2022-11-07 | $40.15 | $40.15 | $39.57 | $39.93 | $39.29 | 7,784,344 |
| 2022-11-04 | $40.00 | $40.77 | $39.70 | $40.20 | $39.56 | 4,245,817 |
| 2022-11-03 | $38.30 | $39.28 | $38.13 | $39.01 | $39.01 | 3,011,409 |
| 2022-11-02 | $39.03 | $39.69 | $38.66 | $38.70 | $38.70 | 3,073,597 |
| 2022-11-01 | $39.64 | $39.80 | $38.88 | $38.92 | $38.92 | 8,027,352 |
| 2022-10-31 | $38.80 | $39.19 | $38.64 | $38.95 | $38.95 | 2,826,245 |
| 2022-10-28 | $39.00 | $39.15 | $38.70 | $39.05 | $39.05 | 3,251,132 |
| 2022-10-27 | $39.08 | $39.51 | $38.87 | $39.05 | $39.05 | 2,905,354 |
| 2022-10-26 | $38.36 | $38.96 | $38.24 | $38.63 | $38.63 | 3,039,387 |
| 2022-10-25 | $37.70 | $38.17 | $37.47 | $38.13 | $38.13 | 2,441,961 |
| 2022-10-24 | $37.88 | $38.12 | $37.64 | $37.69 | $37.69 | 2,282,555 |
| 2022-10-21 | $37.20 | $38.09 | $37.00 | $37.88 | $37.88 | 3,044,015 |
| 2022-10-20 | $37.55 | $37.77 | $37.00 | $37.17 | $37.17 | 2,549,287 |
| 2022-10-19 | $37.30 | $37.46 | $36.99 | $37.29 | $37.29 | 2,260,697 |
| 2022-10-18 | $37.41 | $37.67 | $36.75 | $37.34 | $37.34 | 4,212,376 |
| 2022-10-17 | $36.50 | $37.38 | $36.39 | $37.04 | $37.04 | 3,140,551 |
| 2022-10-14 | $37.20 | $37.35 | $35.89 | $35.98 | $35.98 | 3,693,810 |
| 2022-10-13 | $35.11 | $37.32 | $35.02 | $37.13 | $37.13 | 6,052,377 |
| 2022-10-12 | $35.82 | $35.95 | $35.57 | $35.62 | $35.62 | 3,452,778 |
| 2022-10-11 | $36.23 | $36.60 | $35.90 | $36.03 | $36.03 | 4,520,896 |
| 2022-10-10 | $37.20 | $37.44 | $36.40 | $36.41 | $36.41 | 3,109,428 |
| 2022-10-07 | $37.20 | $37.54 | $36.83 | $37.05 | $37.05 | 4,580,250 |
| 2022-10-06 | $38.61 | $38.62 | $36.97 | $37.19 | $37.19 | 5,748,986 |
| 2022-10-05 | $39.03 | $39.34 | $38.39 | $38.93 | $38.93 | 3,509,515 |
| 2022-10-04 | $38.94 | $39.60 | $38.93 | $39.42 | $39.42 | 4,071,370 |
| 2022-10-03 | $37.97 | $38.76 | $37.80 | $38.45 | $38.45 | 4,794,293 |
| 2022-09-30 | $37.65 | $37.95 | $37.05 | $37.10 | $37.10 | 3,497,913 |
| 2022-09-29 | $38.27 | $38.27 | $37.34 | $37.70 | $37.70 | 3,841,522 |
| 2022-09-28 | $37.63 | $38.59 | $37.33 | $38.48 | $38.48 | 4,427,516 |
| 2022-09-27 | $37.57 | $37.99 | $37.25 | $37.51 | $37.51 | 4,170,594 |
| 2022-09-26 | $37.78 | $38.06 | $36.93 | $37.21 | $37.21 | 6,395,778 |
| 2022-09-23 | $39.33 | $39.40 | $37.94 | $38.03 | $38.03 | 6,415,248 |
| 2022-09-22 | $40.45 | $40.56 | $39.96 | $40.07 | $40.07 | 2,365,032 |
| 2022-09-21 | $40.99 | $41.06 | $40.14 | $40.14 | $40.14 | 2,596,116 |
| 2022-09-20 | $41.04 | $41.13 | $40.33 | $40.71 | $40.71 | 2,617,420 |
| 2022-09-19 | $40.38 | $41.36 | $40.29 | $41.35 | $41.35 | 2,214,892 |
| 2022-09-16 | $41.41 | $41.43 | $40.68 | $40.99 | $40.99 | 3,032,813 |
| 2022-09-15 | $41.94 | $42.14 | $41.66 | $41.87 | $41.87 | 2,785,780 |
| 2022-09-14 | $42.10 | $42.78 | $42.02 | $42.20 | $42.20 | 2,676,905 |
| 2022-09-13 | $42.37 | $42.58 | $41.79 | $41.98 | $41.98 | 2,947,819 |
| 2022-09-12 | $42.28 | $43.04 | $42.28 | $42.93 | $42.93 | 2,904,682 |
| 2022-09-09 | $41.66 | $41.90 | $41.51 | $41.82 | $41.82 | 2,116,838 |
| 2022-09-08 | $41.04 | $41.20 | $40.61 | $41.13 | $41.13 | 2,751,895 |
| 2022-09-07 | $40.35 | $41.21 | $40.24 | $41.18 | $41.18 | 2,118,111 |
| 2022-09-06 | $41.45 | $41.63 | $40.76 | $40.83 | $40.83 | 2,889,061 |
| 2022-09-02 | $41.52 | $41.84 | $41.10 | $41.34 | $41.34 | 4,401,216 |
| 2022-09-01 | $41.00 | $41.10 | $40.60 | $41.01 | $41.01 | 4,517,016 |
| 2022-08-31 | $42.22 | $42.23 | $41.22 | $41.22 | $41.22 | 5,438,161 |
| 2022-08-30 | $43.77 | $43.77 | $42.60 | $42.64 | $42.64 | 2,922,709 |
| 2022-08-29 | $43.56 | $44.10 | $43.39 | $43.93 | $43.93 | 2,126,617 |
| 2022-08-26 | $44.51 | $44.55 | $43.52 | $43.57 | $43.57 | 2,478,087 |
| 2022-08-25 | $44.30 | $44.41 | $44.02 | $44.38 | $44.38 | 2,011,108 |
| 2022-08-24 | $43.63 | $44.21 | $43.62 | $44.11 | $44.11 | 2,232,818 |
| 2022-08-23 | $43.27 | $43.80 | $43.08 | $43.72 | $43.72 | 2,334,229 |
| 2022-08-22 | $43.08 | $43.17 | $42.77 | $42.97 | $42.97 | 2,217,379 |
| 2022-08-19 | $43.24 | $43.36 | $42.94 | $43.28 | $43.28 | 1,685,062 |
| 2022-08-18 | $43.10 | $43.47 | $42.97 | $43.33 | $43.33 | 2,892,985 |
| 2022-08-17 | $43.00 | $43.00 | $42.67 | $42.80 | $42.80 | 2,251,232 |
| 2022-08-16 | $42.76 | $43.25 | $42.69 | $43.19 | $43.19 | 2,975,799 |
| 2022-08-15 | $42.68 | $42.89 | $42.42 | $42.72 | $42.72 | 2,939,054 |
| 2022-08-12 | $43.58 | $43.66 | $43.24 | $43.51 | $43.51 | 6,153,115 |
| 2022-08-11 | $44.21 | $44.58 | $44.10 | $44.28 | $43.60 | 6,280,955 |
| 2022-08-10 | $43.76 | $44.10 | $43.56 | $43.88 | $43.21 | 2,491,488 |
| 2022-08-09 | $43.63 | $43.83 | $43.31 | $43.42 | $42.76 | 2,375,341 |
| 2022-08-08 | $43.09 | $43.54 | $43.04 | $43.41 | $42.75 | 2,265,252 |
| 2022-08-05 | $42.70 | $42.87 | $42.41 | $42.77 | $42.12 | 3,747,014 |
| 2022-08-04 | $44.03 | $44.09 | $43.18 | $43.25 | $42.59 | 2,976,882 |
| 2022-08-03 | $44.20 | $44.27 | $43.79 | $44.16 | $43.49 | 2,276,585 |
| 2022-08-02 | $44.74 | $44.81 | $43.96 | $43.99 | $43.32 | 3,288,181 |
| 2022-08-01 | $44.47 | $44.63 | $43.91 | $44.53 | $43.85 | 2,318,348 |
| 2022-07-29 | $44.95 | $45.21 | $44.51 | $44.93 | $44.24 | 2,818,279 |
| 2022-07-28 | $44.90 | $44.90 | $44.15 | $44.71 | $44.03 | 2,829,034 |
| 2022-07-27 | $44.00 | $44.78 | $43.81 | $44.60 | $43.92 | 3,041,818 |
| 2022-07-26 | $44.02 | $44.24 | $43.65 | $43.82 | $43.15 | 2,895,849 |
| 2022-07-25 | $43.20 | $44.03 | $43.12 | $44.01 | $43.34 | 2,604,926 |
| 2022-07-22 | $43.12 | $43.38 | $42.69 | $42.91 | $42.26 | 1,819,322 |
| 2022-07-21 | $42.47 | $42.99 | $42.39 | $42.96 | $42.30 | 2,368,651 |
| 2022-07-20 | $43.12 | $43.18 | $42.69 | $43.08 | $42.42 | 2,200,981 |
| 2022-07-19 | $42.72 | $43.25 | $42.67 | $43.15 | $42.49 | 2,989,224 |
| 2022-07-18 | $42.18 | $42.79 | $42.12 | $42.46 | $41.81 | 2,869,589 |
| 2022-07-15 | $41.63 | $41.78 | $41.23 | $41.59 | $40.96 | 2,467,550 |
| 2022-07-14 | $40.68 | $41.15 | $40.04 | $41.10 | $40.47 | 3,958,087 |
| 2022-07-13 | $41.41 | $41.92 | $41.27 | $41.64 | $41.00 | 3,760,142 |
| 2022-07-12 | $41.63 | $41.96 | $41.44 | $41.74 | $41.10 | 2,191,376 |
| 2022-07-11 | $41.78 | $42.19 | $41.55 | $42.10 | $41.46 | 2,342,057 |
| 2022-07-08 | $42.13 | $42.45 | $41.76 | $42.19 | $41.55 | 2,189,317 |
| 2022-07-07 | $41.88 | $42.15 | $41.63 | $42.00 | $41.36 | 2,903,162 |
| 2022-07-06 | $41.05 | $41.56 | $40.42 | $41.28 | $40.65 | 3,410,774 |
| 2022-07-05 | $42.00 | $42.02 | $40.39 | $41.44 | $40.81 | 4,152,253 |
| 2022-07-01 | $42.33 | $42.76 | $41.83 | $42.66 | $42.01 | 2,826,770 |
| 2022-06-30 | $42.06 | $42.31 | $41.70 | $42.26 | $41.62 | 3,173,709 |
| 2022-06-29 | $42.90 | $42.94 | $42.24 | $42.44 | $41.79 | 3,219,782 |
| 2022-06-28 | $42.89 | $43.13 | $42.31 | $42.54 | $41.89 | 3,369,232 |
| 2022-06-27 | $41.97 | $42.46 | $41.90 | $42.18 | $41.54 | 3,246,827 |
| 2022-06-24 | $41.23 | $41.92 | $40.93 | $41.78 | $41.14 | 3,209,877 |
| 2022-06-23 | $41.33 | $41.49 | $40.54 | $40.80 | $40.18 | 5,005,336 |
| 2022-06-22 | $40.57 | $41.56 | $40.24 | $41.25 | $40.62 | 3,949,631 |
| 2022-06-21 | $41.22 | $41.82 | $41.11 | $41.49 | $40.86 | 3,835,653 |
| 2022-06-17 | $40.64 | $40.96 | $39.41 | $40.49 | $39.87 | 8,219,967 |
| 2022-06-16 | $41.99 | $42.00 | $40.86 | $40.97 | $40.35 | 5,365,525 |
| 2022-06-15 | $43.00 | $43.23 | $41.78 | $42.68 | $42.03 | 4,820,433 |
| 2022-06-14 | $44.16 | $44.25 | $42.66 | $42.94 | $42.28 | 5,778,413 |
| 2022-06-13 | $44.60 | $44.75 | $43.74 | $44.00 | $43.33 | 5,480,731 |
| 2022-06-10 | $45.92 | $45.92 | $45.20 | $45.55 | $44.86 | 3,135,009 |
| 2022-06-09 | $46.98 | $47.03 | $46.13 | $46.17 | $45.47 | 2,798,468 |
| 2022-06-08 | $47.59 | $47.67 | $46.88 | $47.18 | $46.46 | 2,485,161 |
| 2022-06-07 | $47.23 | $47.60 | $46.98 | $47.53 | $46.80 | 2,514,799 |
| 2022-06-06 | $47.00 | $47.27 | $46.92 | $47.11 | $46.39 | 2,543,706 |
| 2022-06-03 | $46.90 | $47.17 | $46.71 | $46.81 | $46.10 | 2,500,923 |
| 2022-06-02 | $46.00 | $47.04 | $45.86 | $46.93 | $46.21 | 3,471,717 |
| 2022-06-01 | $46.53 | $46.64 | $45.91 | $45.95 | $45.25 | 5,981,698 |
| 2022-05-31 | $46.42 | $46.70 | $46.05 | $46.15 | $45.45 | 4,054,808 |
| 2022-05-27 | $45.99 | $46.44 | $45.94 | $46.20 | $45.50 | 5,711,093 |
| 2022-05-26 | $45.16 | $46.00 | $45.13 | $45.85 | $45.15 | 2,836,635 |
| 2022-05-25 | $44.98 | $45.29 | $44.78 | $45.10 | $44.41 | 2,752,073 |
| 2022-05-24 | $45.00 | $45.13 | $44.27 | $44.98 | $44.29 | 3,557,844 |
| 2022-05-23 | $44.87 | $45.38 | $44.69 | $44.91 | $44.22 | 2,436,571 |
| 2022-05-20 | $44.70 | $44.90 | $43.84 | $44.54 | $43.86 | 3,489,476 |
| 2022-05-19 | $43.77 | $44.74 | $43.77 | $44.44 | $43.76 | 3,893,683 |
| 2022-05-18 | $44.97 | $45.10 | $44.04 | $44.24 | $43.57 | 3,345,196 |
| 2022-05-17 | $44.91 | $45.04 | $44.56 | $44.89 | $44.21 | 3,357,964 |
| 2022-05-16 | $44.00 | $44.84 | $43.88 | $44.58 | $43.90 | 4,430,573 |
| 2022-05-13 | $43.20 | $44.07 | $43.11 | $43.79 | $43.12 | 5,070,670 |
| 2022-05-12 | $42.33 | $42.70 | $42.02 | $42.68 | $42.03 | 9,391,079 |
| 2022-05-11 | $43.43 | $44.20 | $43.05 | $43.13 | $41.82 | 8,063,583 |
| 2022-05-10 | $43.84 | $44.16 | $42.44 | $42.94 | $41.64 | 5,777,185 |
| 2022-05-09 | $45.05 | $45.05 | $43.25 | $43.38 | $42.07 | 6,738,685 |
| 2022-05-06 | $45.61 | $45.69 | $44.31 | $45.43 | $44.05 | 5,652,072 |
| 2022-05-05 | $45.41 | $45.57 | $44.14 | $44.58 | $43.23 | 5,089,480 |
| 2022-05-04 | $44.34 | $45.31 | $44.04 | $45.19 | $43.82 | 4,974,260 |
| 2022-05-03 | $43.51 | $44.29 | $43.49 | $43.86 | $42.53 | 3,833,723 |
| 2022-05-02 | $43.50 | $43.71 | $42.86 | $43.43 | $42.11 | 3,682,185 |
| 2022-04-29 | $44.73 | $44.86 | $43.52 | $43.64 | $42.32 | 4,433,681 |
| 2022-04-28 | $44.09 | $44.87 | $43.88 | $44.61 | $43.26 | 3,377,379 |
| 2022-04-27 | $43.95 | $44.17 | $43.44 | $43.82 | $42.49 | 3,196,029 |
| 2022-04-26 | $44.05 | $44.33 | $43.73 | $43.76 | $42.43 | 3,467,100 |
| 2022-04-25 | $44.00 | $44.43 | $43.18 | $44.15 | $42.81 | 5,380,840 |
| 2022-04-22 | $46.02 | $46.23 | $44.77 | $44.86 | $43.50 | 3,875,374 |
| 2022-04-21 | $46.94 | $47.22 | $46.28 | $46.31 | $44.91 | 2,994,719 |
| 2022-04-20 | $46.60 | $47.05 | $46.46 | $46.83 | $45.41 | 2,720,474 |
| 2022-04-19 | $46.16 | $46.54 | $46.02 | $46.42 | $45.01 | 2,230,007 |
| 2022-04-18 | $46.32 | $46.41 | $46.04 | $46.19 | $44.79 | 2,710,864 |
| 2022-04-14 | $46.30 | $46.57 | $46.11 | $46.22 | $44.82 | 2,507,557 |
| 2022-04-13 | $46.30 | $46.50 | $46.04 | $46.38 | $44.97 | 3,234,452 |
| 2022-04-12 | $46.36 | $46.65 | $46.11 | $46.13 | $44.73 | 2,670,981 |
| 2022-04-11 | $46.60 | $46.66 | $45.93 | $46.10 | $44.70 | 3,352,046 |
| 2022-04-08 | $46.17 | $46.88 | $46.17 | $46.71 | $45.29 | 3,397,505 |
| 2022-04-07 | $46.54 | $46.58 | $45.57 | $46.14 | $44.74 | 4,742,454 |
| 2022-04-06 | $46.63 | $46.86 | $46.32 | $46.54 | $45.13 | 3,161,254 |
| 2022-04-05 | $46.80 | $47.42 | $46.50 | $46.51 | $45.10 | 2,675,956 |
| 2022-04-04 | $46.55 | $46.81 | $46.38 | $46.63 | $45.22 | 2,556,938 |
| 2022-04-01 | $46.22 | $46.53 | $46.05 | $46.40 | $44.99 | 2,629,584 |
| 2022-03-31 | $46.14 | $46.50 | $46.05 | $46.09 | $44.69 | 3,393,420 |
| 2022-03-30 | $46.33 | $46.42 | $46.04 | $46.35 | $44.95 | 2,644,985 |
| 2022-03-29 | $45.59 | $46.27 | $45.46 | $46.13 | $44.73 | 3,017,575 |
| 2022-03-28 | $45.88 | $45.98 | $45.48 | $45.94 | $44.55 | 2,843,490 |
| 2022-03-25 | $45.41 | $46.37 | $45.41 | $46.36 | $44.96 | 4,337,744 |
| 2022-03-24 | $45.29 | $45.48 | $45.16 | $45.41 | $44.03 | 2,508,101 |
| 2022-03-23 | $45.41 | $45.43 | $45.05 | $45.06 | $43.69 | 3,479,885 |
| 2022-03-22 | $45.39 | $45.59 | $45.01 | $45.21 | $43.84 | 3,384,260 |
| 2022-03-21 | $45.00 | $45.45 | $44.91 | $45.25 | $43.88 | 5,269,895 |
| 2022-03-18 | $44.83 | $44.97 | $44.43 | $44.84 | $43.48 | 3,580,440 |
| 2022-03-17 | $44.27 | $44.99 | $44.26 | $44.75 | $43.39 | 4,174,139 |
| 2022-03-16 | $44.11 | $44.46 | $43.47 | $44.02 | $42.69 | 3,452,754 |
| 2022-03-15 | $43.37 | $44.12 | $43.11 | $44.06 | $42.73 | 4,182,728 |
| 2022-03-14 | $44.40 | $44.40 | $43.53 | $43.92 | $42.59 | 5,296,480 |
| 2022-03-11 | $44.40 | $44.76 | $44.27 | $44.46 | $43.11 | 3,941,061 |
| 2022-03-10 | $44.28 | $44.53 | $43.87 | $44.44 | $43.09 | 4,377,921 |
| 2022-03-09 | $43.52 | $44.45 | $43.46 | $44.10 | $42.76 | 4,347,812 |
| 2022-03-08 | $44.50 | $44.51 | $43.65 | $43.86 | $42.53 | 7,389,369 |
| 2022-03-07 | $44.97 | $45.13 | $44.19 | $44.24 | $42.90 | 5,693,963 |
| 2022-03-04 | $44.19 | $44.89 | $44.06 | $44.75 | $43.39 | 10,678,715 |
| 2022-03-03 | $44.20 | $44.77 | $44.20 | $44.42 | $43.07 | 4,100,057 |
| 2022-03-02 | $43.76 | $44.64 | $43.57 | $44.40 | $43.05 | 6,455,702 |
| 2022-03-01 | $43.43 | $44.05 | $42.97 | $43.38 | $42.07 | 7,982,342 |
| 2022-02-28 | $42.30 | $43.25 | $42.26 | $43.18 | $41.87 | 7,063,871 |
| 2022-02-25 | $41.70 | $42.61 | $41.61 | $42.60 | $41.31 | 6,692,951 |
| 2022-02-24 | $41.00 | $41.55 | $40.73 | $41.49 | $40.23 | 5,902,827 |
| 2022-02-23 | $41.50 | $41.72 | $41.28 | $41.54 | $40.28 | 4,544,145 |
| 2022-02-22 | $41.57 | $41.63 | $40.67 | $41.27 | $40.02 | 4,435,465 |
| 2022-02-18 | $41.43 | $41.56 | $41.14 | $41.18 | $39.93 | 3,298,867 |
| 2022-02-17 | $41.53 | $41.71 | $41.30 | $41.51 | $40.25 | 5,485,300 |
| 2022-02-16 | $41.49 | $41.85 | $41.16 | $41.64 | $40.38 | 3,990,588 |
| 2022-02-15 | $41.16 | $41.50 | $40.83 | $41.30 | $40.05 | 5,538,884 |
| 2022-02-14 | $42.30 | $42.48 | $41.12 | $41.45 | $40.19 | 12,542,355 |
| 2022-02-11 | $43.16 | $43.72 | $42.83 | $43.60 | $41.60 | 10,721,095 |
| 2022-02-10 | $42.85 | $43.40 | $42.77 | $42.85 | $40.89 | 5,458,311 |
| 2022-02-09 | $42.80 | $43.11 | $42.80 | $42.94 | $40.97 | 3,024,397 |
| 2022-02-08 | $43.39 | $43.60 | $42.71 | $42.74 | $40.78 | 4,831,905 |
| 2022-02-07 | $43.09 | $43.52 | $42.96 | $43.38 | $41.39 | 5,976,600 |
| 2022-02-04 | $42.91 | $43.24 | $42.71 | $42.87 | $40.91 | 3,690,434 |
| 2022-02-03 | $42.85 | $43.19 | $42.68 | $42.93 | $40.96 | 3,769,676 |
| 2022-02-02 | $42.59 | $43.22 | $42.59 | $43.09 | $41.12 | 4,595,461 |
| 2022-02-01 | $42.18 | $42.68 | $42.03 | $42.54 | $40.59 | 4,590,776 |
| 2022-01-31 | $41.42 | $42.42 | $41.41 | $42.27 | $40.33 | 4,388,577 |
| 2022-01-28 | $41.04 | $41.53 | $40.95 | $41.49 | $39.59 | 3,652,159 |
| 2022-01-27 | $41.59 | $41.84 | $40.94 | $41.19 | $39.30 | 4,878,007 |
| 2022-01-26 | $41.45 | $41.84 | $40.95 | $41.26 | $39.37 | 5,572,953 |
| 2022-01-25 | $40.00 | $41.13 | $39.94 | $41.02 | $39.14 | 6,235,607 |
| 2022-01-24 | $39.79 | $40.34 | $39.03 | $40.23 | $38.39 | 10,400,971 |
| 2022-01-21 | $41.50 | $41.60 | $40.40 | $40.81 | $38.94 | 10,735,389 |
| 2022-01-20 | $42.00 | $42.24 | $41.76 | $41.77 | $39.86 | 7,449,654 |
| 2022-01-19 | $42.27 | $42.31 | $41.59 | $42.13 | $40.20 | 7,148,184 |
| 2022-01-18 | $41.91 | $42.25 | $41.69 | $42.17 | $40.24 | 7,239,488 |
| 2022-01-14 | $41.68 | $41.78 | $41.26 | $41.66 | $39.75 | 4,243,139 |
| 2022-01-13 | $41.80 | $42.08 | $41.67 | $41.75 | $39.84 | 4,158,692 |
| 2022-01-12 | $41.50 | $41.70 | $41.31 | $41.69 | $39.78 | 4,374,941 |
| 2022-01-11 | $41.00 | $41.35 | $40.71 | $41.34 | $39.45 | 3,476,622 |
| 2022-01-10 | $40.57 | $40.75 | $40.25 | $40.74 | $38.87 | 4,223,816 |
| 2022-01-07 | $39.70 | $40.64 | $39.41 | $40.58 | $38.72 | 6,349,982 |
| 2022-01-06 | $39.39 | $40.03 | $39.25 | $40.02 | $38.19 | 5,823,873 |
| 2022-01-05 | $39.21 | $39.84 | $39.17 | $39.36 | $37.56 | 4,792,247 |
| 2022-01-04 | $39.59 | $39.67 | $38.94 | $38.97 | $37.18 | 4,043,666 |
| 2022-01-03 | $39.13 | $39.53 | $39.06 | $39.23 | $37.43 | 2,993,516 |
| 2021-12-31 | $38.77 | $39.13 | $38.68 | $39.08 | $37.29 | 3,769,488 |
| 2021-12-30 | $38.44 | $38.76 | $38.43 | $38.65 | $36.88 | 3,304,744 |
| 2021-12-29 | $38.30 | $38.46 | $38.12 | $38.39 | $36.63 | 3,079,794 |
| 2021-12-28 | $38.48 | $38.58 | $38.24 | $38.30 | $36.54 | 2,269,705 |
| 2021-12-27 | $38.10 | $38.46 | $37.86 | $38.44 | $36.68 | 2,578,301 |
| 2021-12-23 | $37.76 | $38.21 | $37.72 | $38.00 | $36.26 | 4,131,966 |
| 2021-12-22 | $37.34 | $37.68 | $37.16 | $37.61 | $35.89 | 4,155,109 |
| 2021-12-21 | $37.25 | $37.63 | $37.15 | $37.39 | $35.68 | 13,365,271 |
| 2021-12-20 | $36.51 | $37.04 | $36.21 | $36.89 | $35.20 | 12,504,409 |
| 2021-12-17 | $36.89 | $37.24 | $36.69 | $36.92 | $35.23 | 7,514,331 |
| 2021-12-16 | $37.56 | $37.77 | $37.33 | $37.35 | $35.64 | 10,060,228 |
| 2021-12-15 | $37.28 | $37.36 | $36.93 | $37.08 | $35.38 | 11,975,471 |
| 2021-12-14 | $37.51 | $37.65 | $37.25 | $37.37 | $35.66 | 4,388,738 |
| 2021-12-13 | $37.88 | $37.92 | $37.46 | $37.55 | $35.83 | 4,195,721 |
| 2021-12-10 | $37.95 | $38.12 | $37.73 | $37.79 | $36.06 | 5,376,405 |
| 2021-12-09 | $38.24 | $38.31 | $37.73 | $37.78 | $36.05 | 8,716,973 |
| 2021-12-08 | $38.81 | $38.87 | $38.28 | $38.46 | $36.70 | 5,960,973 |
| 2021-12-07 | $38.58 | $38.89 | $38.39 | $38.70 | $36.93 | 7,526,085 |
| 2021-12-06 | $37.82 | $37.89 | $37.39 | $37.87 | $36.13 | 9,964,691 |
| 2021-12-03 | $37.71 | $37.74 | $37.21 | $37.28 | $35.57 | 4,701,036 |
| 2021-12-02 | $37.07 | $37.75 | $36.88 | $37.39 | $35.68 | 5,622,664 |
| 2021-12-01 | $38.18 | $38.19 | $37.06 | $37.07 | $35.37 | 5,998,866 |
| 2021-11-30 | $37.90 | $37.90 | $37.22 | $37.54 | $35.82 | 7,314,096 |
| 2021-11-29 | $39.13 | $39.33 | $38.08 | $38.21 | $36.46 | 8,630,094 |
| 2021-11-26 | $39.17 | $39.23 | $38.69 | $38.99 | $37.20 | 4,829,399 |
| 2021-11-24 | $39.71 | $40.11 | $39.61 | $39.90 | $38.07 | 5,300,667 |
| 2021-11-23 | $39.60 | $39.89 | $39.47 | $39.81 | $37.99 | 5,339,241 |
| 2021-11-22 | $39.66 | $39.68 | $39.29 | $39.47 | $37.66 | 5,316,010 |
| 2021-11-19 | $39.76 | $39.83 | $39.31 | $39.72 | $37.90 | 7,537,228 |
| 2021-11-18 | $40.20 | $40.22 | $39.86 | $40.07 | $38.23 | 5,584,064 |
| 2021-11-17 | $40.30 | $40.78 | $40.05 | $40.22 | $38.38 | 3,058,238 |
| 2021-11-16 | $40.41 | $40.65 | $40.26 | $40.33 | $38.48 | 7,000,861 |
| 2021-11-15 | $40.60 | $40.75 | $40.24 | $40.43 | $38.58 | 7,428,768 |
| 2021-11-12 | $41.22 | $41.23 | $40.36 | $40.41 | $38.56 | 5,856,205 |
| 2021-11-11 | $42.16 | $42.16 | $41.77 | $41.80 | $39.24 | 4,944,702 |
| 2021-11-10 | $42.32 | $42.56 | $42.10 | $42.20 | $39.61 | 7,472,828 |
| 2021-11-09 | $42.47 | $42.71 | $42.25 | $42.29 | $39.70 | 7,641,625 |
| 2021-11-08 | $43.32 | $43.34 | $42.27 | $42.33 | $39.74 | 6,833,132 |
| 2021-11-05 | $42.41 | $43.35 | $42.20 | $43.30 | $40.65 | 6,164,423 |
| 2021-11-04 | $42.71 | $42.73 | $41.73 | $41.93 | $39.36 | 4,682,547 |
| 2021-11-03 | $41.89 | $42.19 | $41.83 | $42.15 | $39.57 | 3,201,772 |
| 2021-11-02 | $42.21 | $42.27 | $41.98 | $42.13 | $39.55 | 2,475,732 |
| 2021-11-01 | $42.00 | $42.43 | $41.92 | $42.40 | $39.80 | 2,576,348 |
| 2021-10-29 | $42.25 | $42.25 | $41.72 | $41.86 | $39.30 | 3,021,105 |
| 2021-10-28 | $42.16 | $42.33 | $41.83 | $42.28 | $39.69 | 4,155,010 |
| 2021-10-27 | $42.39 | $42.71 | $42.16 | $42.16 | $39.58 | 4,496,210 |
| 2021-10-26 | $42.77 | $43.00 | $42.56 | $42.57 | $39.96 | 2,869,993 |
| 2021-10-25 | $42.89 | $42.89 | $42.35 | $42.66 | $40.05 | 6,529,964 |
| 2021-10-22 | $42.61 | $42.82 | $42.50 | $42.80 | $40.18 | 2,732,940 |
| 2021-10-21 | $42.94 | $43.06 | $42.47 | $42.52 | $39.92 | 3,862,958 |
| 2021-10-20 | $42.96 | $43.21 | $42.75 | $43.18 | $40.53 | 4,844,517 |
| 2021-10-19 | $42.79 | $43.10 | $42.74 | $42.89 | $40.26 | 4,955,880 |
| 2021-10-18 | $42.68 | $42.97 | $42.53 | $42.65 | $40.04 | 4,798,987 |
| 2021-10-15 | $42.74 | $42.78 | $42.52 | $42.56 | $39.95 | 4,235,186 |
| 2021-10-14 | $42.44 | $42.69 | $42.26 | $42.53 | $39.92 | 3,051,848 |
| 2021-10-13 | $41.72 | $42.11 | $41.60 | $42.11 | $39.53 | 6,563,583 |
| 2021-10-12 | $41.33 | $42.03 | $41.29 | $41.84 | $39.28 | 3,680,781 |
| 2021-10-11 | $41.75 | $41.79 | $41.04 | $41.34 | $38.81 | 3,618,561 |
| 2021-10-08 | $41.01 | $41.49 | $40.77 | $41.37 | $38.84 | 6,659,935 |
| 2021-10-07 | $40.62 | $40.96 | $40.60 | $40.80 | $38.30 | 4,557,297 |
| 2021-10-06 | $39.92 | $40.58 | $39.68 | $40.55 | $38.07 | 5,535,522 |
| 2021-10-05 | $40.61 | $40.73 | $40.10 | $40.18 | $37.72 | 4,108,965 |
| 2021-10-04 | $40.26 | $40.77 | $40.13 | $40.42 | $37.94 | 3,933,387 |
| 2021-10-01 | $39.91 | $40.13 | $39.63 | $40.02 | $37.57 | 2,477,156 |
| 2021-09-30 | $39.97 | $40.17 | $39.70 | $39.80 | $37.36 | 2,748,577 |
| 2021-09-29 | $39.85 | $40.16 | $39.62 | $39.82 | $37.38 | 2,672,745 |
| 2021-09-28 | $40.43 | $40.50 | $39.67 | $39.80 | $37.36 | 5,392,375 |
| 2021-09-27 | $40.20 | $40.57 | $40.08 | $40.39 | $37.92 | 3,411,468 |
| 2021-09-24 | $39.92 | $40.16 | $39.87 | $40.03 | $37.58 | 1,745,283 |
| 2021-09-23 | $39.79 | $40.27 | $39.61 | $40.08 | $37.62 | 2,184,511 |
| 2021-09-22 | $39.56 | $39.86 | $39.36 | $39.52 | $37.10 | 2,989,364 |
| 2021-09-21 | $39.27 | $39.58 | $39.07 | $39.22 | $36.82 | 3,339,446 |
| 2021-09-20 | $39.00 | $39.31 | $38.56 | $38.87 | $36.49 | 5,784,638 |
| 2021-09-17 | $39.91 | $40.06 | $39.55 | $39.65 | $37.22 | 4,367,334 |
| 2021-09-16 | $40.19 | $40.30 | $39.95 | $40.06 | $37.61 | 2,520,755 |
| 2021-09-15 | $40.06 | $40.35 | $39.90 | $40.27 | $37.80 | 2,280,604 |
| 2021-09-14 | $40.38 | $40.43 | $39.74 | $39.80 | $37.36 | 2,308,237 |
| 2021-09-13 | $40.01 | $40.41 | $40.01 | $40.14 | $37.68 | 2,792,837 |
| 2021-09-10 | $40.31 | $40.40 | $39.73 | $39.80 | $37.36 | 1,777,492 |
| 2021-09-09 | $40.30 | $40.47 | $40.02 | $40.08 | $37.62 | 3,016,860 |
| 2021-09-08 | $39.95 | $40.49 | $39.93 | $40.41 | $37.93 | 3,916,125 |
| 2021-09-07 | $40.00 | $40.20 | $39.83 | $39.96 | $37.51 | 4,225,015 |
| 2021-09-03 | $39.86 | $40.07 | $39.71 | $40.03 | $37.58 | 3,838,121 |
| 2021-09-02 | $39.69 | $39.82 | $39.56 | $39.82 | $37.38 | 3,152,207 |
| 2021-09-01 | $39.31 | $39.61 | $39.30 | $39.47 | $37.05 | 3,305,450 |
| 2021-08-31 | $39.38 | $39.45 | $38.79 | $39.31 | $36.90 | 6,028,839 |
| 2021-08-30 | $39.54 | $39.68 | $39.40 | $39.53 | $37.11 | 4,433,535 |
| 2021-08-27 | $39.00 | $39.53 | $38.96 | $39.44 | $37.02 | 3,044,093 |
| 2021-08-26 | $39.01 | $39.23 | $38.81 | $38.92 | $36.54 | 3,186,292 |
| 2021-08-25 | $39.03 | $39.26 | $38.80 | $39.13 | $36.73 | 1,940,829 |
| 2021-08-24 | $38.85 | $39.16 | $38.66 | $39.00 | $36.61 | 2,536,801 |
| 2021-08-23 | $38.34 | $38.75 | $38.24 | $38.73 | $36.36 | 3,711,433 |
| 2021-08-20 | $37.18 | $37.86 | $37.09 | $37.84 | $35.52 | 3,439,005 |
| 2021-08-19 | $37.72 | $37.75 | $37.06 | $37.31 | $35.02 | 4,707,714 |
| 2021-08-18 | $38.70 | $38.74 | $38.18 | $38.18 | $35.84 | 4,067,552 |
| 2021-08-17 | $39.14 | $39.15 | $38.40 | $38.69 | $36.32 | 4,895,266 |
| 2021-08-16 | $39.08 | $39.31 | $38.77 | $39.21 | $36.81 | 3,374,221 |
| 2021-08-13 | $39.11 | $39.38 | $38.86 | $39.19 | $36.79 | 3,596,000 |
| 2021-08-12 | $39.61 | $39.67 | $39.12 | $39.19 | $36.79 | 6,972,597 |
| 2021-08-11 | $39.96 | $40.32 | $39.83 | $40.28 | $37.18 | 4,079,122 |
| 2021-08-10 | $39.41 | $39.85 | $39.35 | $39.78 | $36.72 | 4,365,280 |
| 2021-08-09 | $39.45 | $39.59 | $39.11 | $39.24 | $36.22 | 7,116,231 |
| 2021-08-06 | $39.59 | $39.63 | $39.33 | $39.54 | $36.50 | 1,955,265 |
| 2021-08-05 | $39.39 | $39.66 | $39.36 | $39.51 | $36.47 | 1,748,101 |
| 2021-08-04 | $39.28 | $39.56 | $39.07 | $39.18 | $36.16 | 2,758,102 |
| 2021-08-03 | $39.12 | $39.50 | $38.72 | $39.47 | $36.43 | 2,244,652 |
| 2021-08-02 | $39.52 | $40.02 | $39.06 | $39.07 | $36.06 | 2,551,879 |
| 2021-07-30 | $39.68 | $39.79 | $39.02 | $39.35 | $36.32 | 5,534,465 |
| 2021-07-29 | $39.68 | $39.80 | $39.48 | $39.63 | $36.58 | 4,311,469 |
| 2021-07-28 | $39.01 | $39.47 | $38.85 | $39.34 | $36.31 | 3,698,952 |
| 2021-07-27 | $38.87 | $39.07 | $38.70 | $38.98 | $35.98 | 2,343,522 |
| 2021-07-26 | $38.81 | $39.30 | $38.63 | $38.90 | $35.91 | 3,233,705 |
| 2021-07-23 | $38.78 | $38.84 | $38.59 | $38.81 | $35.82 | 1,884,744 |
| 2021-07-22 | $38.70 | $38.85 | $38.40 | $38.68 | $35.70 | 2,121,966 |
| 2021-07-21 | $38.37 | $38.81 | $38.30 | $38.60 | $35.63 | 2,534,886 |
| 2021-07-20 | $37.72 | $38.08 | $37.34 | $37.94 | $35.02 | 5,691,929 |
| 2021-07-19 | $38.31 | $38.50 | $37.36 | $37.80 | $34.89 | 6,809,263 |
| 2021-07-16 | $39.30 | $39.50 | $39.04 | $39.08 | $36.07 | 2,136,291 |
| 2021-07-15 | $39.40 | $39.52 | $39.11 | $39.21 | $36.19 | 2,550,501 |
| 2021-07-14 | $40.00 | $40.00 | $39.44 | $39.54 | $36.50 | 2,616,706 |
| 2021-07-13 | $39.98 | $39.99 | $39.80 | $39.90 | $36.83 | 2,044,262 |
| 2021-07-12 | $40.09 | $40.27 | $39.97 | $40.15 | $37.06 | 1,802,994 |
| 2021-07-09 | $40.00 | $40.29 | $39.89 | $40.25 | $37.15 | 1,992,204 |
| 2021-07-08 | $39.75 | $40.00 | $39.52 | $39.84 | $36.77 | 2,415,896 |
| 2021-07-07 | $40.15 | $40.41 | $40.02 | $40.17 | $37.08 | 2,597,498 |
| 2021-07-06 | $40.56 | $40.58 | $39.76 | $40.20 | $37.10 | 2,423,068 |
| 2021-07-02 | $40.39 | $40.70 | $40.22 | $40.69 | $37.56 | 2,606,670 |
| 2021-07-01 | $40.25 | $40.61 | $40.18 | $40.39 | $37.28 | 2,058,109 |
| 2021-06-30 | $39.93 | $40.20 | $39.79 | $40.04 | $36.96 | 2,418,272 |
| 2021-06-29 | $39.85 | $39.95 | $39.73 | $39.84 | $36.77 | 3,598,307 |
| 2021-06-28 | $40.18 | $40.18 | $39.76 | $39.84 | $36.77 | 5,008,280 |
| 2021-06-25 | $40.23 | $40.34 | $40.04 | $40.24 | $37.14 | 1,935,951 |
| 2021-06-24 | $39.97 | $40.13 | $39.75 | $40.08 | $36.99 | 2,240,632 |
| 2021-06-23 | $40.19 | $40.31 | $39.84 | $39.84 | $36.77 | 3,872,414 |
| 2021-06-22 | $40.03 | $40.11 | $39.46 | $40.00 | $36.92 | 3,059,445 |
| 2021-06-21 | $39.90 | $40.15 | $39.62 | $40.00 | $36.92 | 2,991,907 |
| 2021-06-18 | $40.03 | $40.11 | $39.44 | $39.60 | $36.55 | 4,793,454 |
| 2021-06-17 | $40.70 | $40.81 | $40.04 | $40.41 | $37.30 | 4,149,265 |
| 2021-06-16 | $40.88 | $41.13 | $40.54 | $40.69 | $37.56 | 3,360,241 |
| 2021-06-15 | $40.82 | $40.94 | $40.52 | $40.78 | $37.64 | 3,646,765 |
| 2021-06-14 | $39.75 | $40.73 | $39.71 | $40.71 | $37.58 | 13,202,443 |
| 2021-06-11 | $39.80 | $39.89 | $39.62 | $39.68 | $36.62 | 3,436,178 |
| 2021-06-10 | $40.00 | $40.05 | $39.53 | $39.75 | $36.69 | 3,801,157 |
| 2021-06-09 | $39.77 | $39.91 | $39.61 | $39.77 | $36.71 | 3,742,886 |
| 2021-06-08 | $39.69 | $39.88 | $39.53 | $39.62 | $36.57 | 5,018,130 |
| 2021-06-07 | $39.14 | $39.57 | $39.12 | $39.52 | $36.48 | 2,997,074 |
| 2021-06-04 | $38.82 | $39.07 | $38.73 | $39.06 | $36.05 | 6,985,530 |
| 2021-06-03 | $38.78 | $38.90 | $38.54 | $38.63 | $35.66 | 4,881,760 |
| 2021-06-02 | $38.90 | $38.94 | $38.75 | $38.90 | $35.91 | 6,121,543 |
| 2021-06-01 | $38.92 | $39.00 | $38.59 | $38.67 | $35.69 | 5,671,090 |
| 2021-05-28 | $38.74 | $38.83 | $38.41 | $38.48 | $35.52 | 6,134,169 |
| 2021-05-27 | $38.64 | $38.84 | $38.51 | $38.65 | $35.67 | 4,397,770 |
| 2021-05-26 | $38.47 | $38.70 | $38.40 | $38.59 | $35.62 | 3,185,784 |
| 2021-05-25 | $38.83 | $38.92 | $38.43 | $38.45 | $35.49 | 3,013,272 |
| 2021-05-24 | $38.75 | $39.01 | $38.61 | $38.90 | $35.91 | 2,367,880 |
| 2021-05-21 | $38.81 | $38.91 | $38.39 | $38.61 | $35.64 | 2,754,332 |
| 2021-05-20 | $38.09 | $38.71 | $37.88 | $38.59 | $35.62 | 4,019,713 |
| 2021-05-19 | $38.55 | $38.57 | $37.84 | $37.96 | $35.04 | 7,241,367 |
| 2021-05-18 | $38.86 | $38.99 | $38.48 | $38.86 | $35.87 | 7,421,797 |
| 2021-05-17 | $38.91 | $39.12 | $38.65 | $38.78 | $35.79 | 6,655,658 |
| 2021-05-14 | $38.76 | $39.21 | $38.71 | $38.95 | $35.95 | 5,452,468 |
| 2021-05-13 | $38.73 | $39.03 | $38.11 | $38.39 | $35.43 | 8,903,753 |
| 2021-05-12 | $39.51 | $40.42 | $39.50 | $39.83 | $36.12 | 5,741,641 |
| 2021-05-11 | $39.73 | $40.12 | $39.58 | $39.86 | $36.14 | 5,078,974 |
| 2021-05-10 | $39.88 | $40.36 | $39.78 | $40.05 | $36.32 | 8,271,016 |
| 2021-05-07 | $39.41 | $39.71 | $38.54 | $39.66 | $35.96 | 5,228,942 |
| 2021-05-06 | $39.97 | $40.10 | $39.55 | $39.79 | $36.08 | 3,247,195 |
| 2021-05-05 | $39.21 | $40.03 | $39.16 | $39.94 | $36.22 | 6,473,000 |
| 2021-05-04 | $38.90 | $39.01 | $38.70 | $38.98 | $35.35 | 3,023,761 |
| 2021-05-03 | $38.77 | $38.94 | $38.55 | $38.77 | $35.16 | 2,648,533 |
| 2021-04-30 | $38.50 | $38.65 | $38.22 | $38.57 | $34.97 | 3,162,488 |
| 2021-04-29 | $38.46 | $38.63 | $38.27 | $38.57 | $34.97 | 2,819,120 |
| 2021-04-28 | $37.82 | $38.30 | $37.71 | $38.15 | $34.59 | 4,433,051 |
| 2021-04-27 | $37.26 | $37.75 | $37.13 | $37.67 | $34.16 | 2,828,774 |
| 2021-04-26 | $37.08 | $37.23 | $37.04 | $37.18 | $33.71 | 2,675,031 |
| 2021-04-23 | $37.26 | $37.26 | $36.83 | $37.09 | $33.63 | 2,387,575 |
| 2021-04-22 | $37.30 | $37.36 | $36.99 | $37.01 | $33.56 | 3,314,100 |
| 2021-04-21 | $36.55 | $37.37 | $36.55 | $37.33 | $33.85 | 2,313,101 |
| 2021-04-20 | $37.25 | $37.34 | $36.73 | $36.80 | $33.37 | 3,869,068 |
| 2021-04-19 | $37.45 | $37.58 | $37.21 | $37.38 | $33.89 | 2,643,190 |
| 2021-04-16 | $37.50 | $37.50 | $37.07 | $37.32 | $33.84 | 5,010,672 |
| 2021-04-15 | $37.19 | $37.31 | $37.06 | $37.31 | $33.83 | 2,242,899 |
| 2021-04-14 | $36.85 | $37.25 | $36.80 | $37.09 | $33.63 | 2,639,268 |
| 2021-04-13 | $36.84 | $36.91 | $36.58 | $36.73 | $33.31 | 2,947,543 |
| 2021-04-12 | $36.93 | $37.11 | $36.59 | $36.73 | $33.31 | 2,203,296 |
| 2021-04-09 | $37.14 | $37.18 | $36.72 | $36.88 | $33.44 | 2,726,144 |
| 2021-04-08 | $36.58 | $37.12 | $36.47 | $37.11 | $33.65 | 3,188,027 |
| 2021-04-07 | $36.76 | $36.99 | $36.64 | $36.74 | $33.31 | 2,204,412 |
| 2021-04-06 | $37.00 | $37.02 | $36.67 | $36.77 | $33.34 | 2,694,779 |
| 2021-04-05 | $36.92 | $36.99 | $36.63 | $36.98 | $33.53 | 2,384,193 |
| 2021-04-01 | $36.71 | $36.85 | $36.33 | $36.83 | $33.40 | 2,385,174 |
| 2021-03-31 | $36.72 | $36.77 | $36.21 | $36.40 | $33.01 | 3,754,942 |
| 2021-03-30 | $36.85 | $36.94 | $36.57 | $36.64 | $33.22 | 3,624,031 |
| 2021-03-29 | $37.10 | $37.31 | $36.82 | $37.20 | $33.73 | 5,304,092 |
| 2021-03-26 | $36.93 | $37.16 | $36.78 | $37.08 | $33.62 | 4,183,599 |
| 2021-03-25 | $36.76 | $36.81 | $36.18 | $36.68 | $33.26 | 3,932,701 |
| 2021-03-24 | $36.34 | $37.05 | $36.25 | $36.82 | $33.39 | 4,239,065 |
| 2021-03-23 | $36.07 | $36.51 | $35.93 | $36.20 | $32.82 | 4,486,361 |
| 2021-03-22 | $36.29 | $36.47 | $36.19 | $36.27 | $32.89 | 4,577,784 |
| 2021-03-19 | $35.92 | $36.43 | $35.58 | $36.27 | $32.89 | 3,579,627 |
| 2021-03-18 | $36.28 | $36.52 | $35.73 | $35.84 | $32.50 | 3,276,525 |
| 2021-03-17 | $36.25 | $36.76 | $36.11 | $36.63 | $33.21 | 2,941,605 |
| 2021-03-16 | $36.56 | $36.59 | $36.12 | $36.45 | $33.05 | 3,699,268 |
| 2021-03-15 | $36.50 | $36.64 | $36.29 | $36.60 | $33.19 | 3,367,085 |
| 2021-03-12 | $36.34 | $36.56 | $36.18 | $36.41 | $33.02 | 7,976,836 |
| 2021-03-11 | $36.17 | $36.44 | $36.03 | $36.34 | $32.95 | 5,395,381 |
| 2021-03-10 | $35.75 | $36.10 | $35.65 | $35.91 | $32.56 | 5,795,856 |
| 2021-03-09 | $35.98 | $36.17 | $35.60 | $35.62 | $32.30 | 3,503,811 |
| 2021-03-08 | $35.49 | $35.94 | $35.34 | $35.85 | $32.51 | 3,884,789 |
| 2021-03-05 | $35.52 | $35.68 | $35.06 | $35.44 | $32.14 | 6,656,571 |
| 2021-03-04 | $35.21 | $35.71 | $34.90 | $35.20 | $31.92 | 6,994,673 |
| 2021-03-03 | $35.02 | $35.45 | $34.52 | $35.14 | $31.86 | 5,702,274 |
| 2021-03-02 | $34.84 | $35.24 | $34.77 | $35.02 | $31.75 | 3,744,158 |
| 2021-03-01 | $34.41 | $34.99 | $34.14 | $34.75 | $31.51 | 4,602,025 |
| 2021-02-26 | $34.73 | $34.81 | $33.78 | $33.81 | $30.66 | 5,333,072 |
| 2021-02-25 | $35.86 | $35.98 | $34.97 | $34.98 | $31.72 | 11,193,252 |
| 2021-02-24 | $35.63 | $35.92 | $35.26 | $35.75 | $32.42 | 6,556,363 |
| 2021-02-23 | $35.17 | $35.64 | $34.57 | $35.62 | $32.30 | 6,009,866 |
| 2021-02-22 | $34.76 | $35.33 | $34.51 | $35.06 | $31.79 | 4,631,762 |
| 2021-02-19 | $34.56 | $34.73 | $34.33 | $34.66 | $31.43 | 3,429,165 |
| 2021-02-18 | $34.44 | $34.59 | $34.07 | $34.46 | $31.25 | 5,103,218 |
| 2021-02-17 | $34.72 | $34.92 | $34.37 | $34.52 | $31.30 | 3,661,045 |
| 2021-02-16 | $34.94 | $35.14 | $34.67 | $34.76 | $31.52 | 7,801,046 |
| 2021-02-12 | $34.73 | $34.82 | $34.29 | $34.57 | $31.35 | 17,432,904 |
| 2021-02-11 | $35.50 | $35.53 | $34.80 | $35.08 | $31.81 | 8,688,308 |
| 2021-02-10 | $35.93 | $36.15 | $35.80 | $36.08 | $32.11 | 3,721,805 |
| 2021-02-09 | $35.84 | $35.85 | $35.45 | $35.73 | $31.80 | 6,872,141 |
| 2021-02-08 | $35.50 | $35.93 | $35.32 | $35.81 | $31.87 | 3,148,928 |
| 2021-02-05 | $35.52 | $35.53 | $34.99 | $35.17 | $31.30 | 3,608,235 |
| 2021-02-04 | $34.93 | $35.30 | $34.56 | $35.27 | $31.39 | 6,425,476 |
| 2021-02-03 | $34.54 | $35.02 | $34.38 | $34.85 | $31.02 | 4,610,357 |
| 2021-02-02 | $34.28 | $34.62 | $34.14 | $34.45 | $30.66 | 3,167,417 |
| 2021-02-01 | $33.86 | $34.14 | $33.52 | $33.85 | $30.13 | 3,011,338 |
| 2021-01-29 | $33.82 | $34.06 | $33.41 | $33.60 | $29.91 | 3,766,983 |
| 2021-01-28 | $33.90 | $34.20 | $33.58 | $34.00 | $30.26 | 3,760,803 |
| 2021-01-27 | $34.49 | $34.59 | $33.80 | $33.84 | $30.12 | 3,796,709 |
| 2021-01-26 | $34.78 | $34.99 | $34.47 | $34.86 | $31.03 | 2,925,405 |
| 2021-01-25 | $34.65 | $34.75 | $34.29 | $34.58 | $30.78 | 3,518,554 |
| 2021-01-22 | $34.49 | $34.79 | $34.41 | $34.66 | $30.85 | 3,113,668 |
| 2021-01-21 | $35.56 | $35.65 | $34.94 | $35.05 | $31.20 | 2,653,655 |
| 2021-01-20 | $35.27 | $35.62 | $35.14 | $35.56 | $31.65 | 2,636,342 |
| 2021-01-19 | $35.01 | $35.40 | $34.48 | $35.08 | $31.22 | 7,188,841 |
| 2021-01-15 | $35.53 | $35.53 | $34.75 | $35.26 | $31.38 | 6,243,660 |
| 2021-01-14 | $34.73 | $35.68 | $34.63 | $35.60 | $31.69 | 9,020,890 |
| 2021-01-13 | $33.78 | $34.65 | $33.70 | $34.60 | $30.80 | 7,385,112 |
| 2021-01-12 | $33.45 | $33.82 | $33.24 | $33.72 | $30.01 | 3,320,755 |
| 2021-01-11 | $33.01 | $33.31 | $32.79 | $33.24 | $29.59 | 3,500,637 |
| 2021-01-08 | $33.90 | $33.99 | $33.07 | $33.35 | $29.68 | 4,710,579 |
| 2021-01-07 | $33.06 | $33.78 | $32.66 | $33.70 | $30.00 | 5,742,029 |
| 2021-01-06 | $33.55 | $33.57 | $32.68 | $32.98 | $29.36 | 7,235,050 |
| 2021-01-05 | $32.14 | $33.45 | $32.09 | $33.34 | $29.68 | 6,660,787 |
| 2021-01-04 | $32.35 | $32.59 | $31.77 | $31.97 | $28.46 | 7,452,246 |
| 2020-12-31 | $32.02 | $32.22 | $31.98 | $31.99 | $28.47 | 3,332,871 |
| 2020-12-30 | $31.84 | $32.23 | $31.77 | $31.97 | $28.46 | 3,087,765 |
| 2020-12-29 | $32.13 | $32.32 | $31.83 | $31.83 | $28.33 | 3,466,976 |
| 2020-12-28 | $32.30 | $32.45 | $31.63 | $31.80 | $28.30 | 3,650,757 |
| 2020-12-24 | $32.13 | $32.24 | $31.94 | $32.19 | $28.65 | 1,734,883 |
| 2020-12-23 | $32.02 | $32.40 | $31.94 | $32.10 | $28.57 | 3,823,319 |
| 2020-12-22 | $32.41 | $32.43 | $31.85 | $31.90 | $28.39 | 3,497,722 |
| 2020-12-21 | $32.15 | $32.35 | $31.61 | $32.33 | $28.78 | 5,845,033 |
| 2020-12-18 | $33.30 | $33.39 | $32.67 | $32.79 | $29.19 | 3,957,051 |
| 2020-12-17 | $33.46 | $33.48 | $32.98 | $33.14 | $29.50 | 2,659,904 |
| 2020-12-16 | $33.67 | $33.71 | $33.10 | $33.27 | $29.61 | 3,163,428 |
| 2020-12-15 | $33.52 | $33.89 | $33.31 | $33.71 | $30.00 | 3,866,772 |
| 2020-12-14 | $34.25 | $34.29 | $33.30 | $33.35 | $29.68 | 5,127,111 |
| 2020-12-11 | $34.03 | $34.12 | $33.77 | $34.10 | $30.35 | 2,506,508 |
| 2020-12-10 | $33.71 | $34.28 | $33.61 | $34.23 | $30.47 | 3,803,569 |
| 2020-12-09 | $33.70 | $33.81 | $33.34 | $33.55 | $29.86 | 4,935,574 |
| 2020-12-08 | $33.37 | $33.79 | $33.25 | $33.42 | $29.75 | 4,489,043 |
| 2020-12-07 | $33.24 | $33.38 | $32.54 | $33.28 | $29.62 | 3,905,030 |
| 2020-12-04 | $33.15 | $33.53 | $33.06 | $33.38 | $29.71 | 4,870,441 |
| 2020-12-03 | $32.23 | $33.03 | $32.23 | $32.73 | $29.13 | 4,436,034 |
| 2020-12-02 | $31.23 | $32.20 | $31.23 | $32.17 | $28.63 | 4,163,897 |
| 2020-12-01 | $31.75 | $31.93 | $31.15 | $31.34 | $27.90 | 4,439,243 |
| 2020-11-30 | $32.15 | $32.40 | $31.11 | $31.21 | $27.78 | 5,594,401 |
| 2020-11-27 | $31.80 | $31.96 | $31.66 | $31.86 | $28.36 | 2,035,292 |
| 2020-11-25 | $31.32 | $31.85 | $31.24 | $31.82 | $28.32 | 5,536,585 |
| 2020-11-24 | $30.51 | $31.45 | $30.47 | $31.32 | $27.88 | 5,670,975 |
| 2020-11-23 | $29.65 | $30.01 | $29.46 | $29.94 | $26.65 | 3,738,235 |
| 2020-11-20 | $29.12 | $29.32 | $28.97 | $29.25 | $26.04 | 3,481,420 |
| 2020-11-19 | $28.89 | $29.17 | $28.77 | $29.14 | $25.94 | 3,661,471 |
| 2020-11-18 | $29.75 | $29.84 | $29.08 | $29.08 | $25.88 | 6,456,332 |
| 2020-11-17 | $28.95 | $29.70 | $28.63 | $29.68 | $26.42 | 4,377,231 |
| 2020-11-16 | $28.88 | $29.15 | $28.82 | $28.99 | $25.80 | 5,454,641 |
| 2020-11-13 | $29.20 | $29.26 | $28.39 | $28.43 | $25.31 | 9,551,169 |
| 2020-11-12 | $29.71 | $29.71 | $28.48 | $28.94 | $25.76 | 12,912,263 |
| 2020-11-11 | $30.76 | $30.83 | $30.13 | $30.47 | $26.55 | 8,775,174 |
| 2020-11-10 | $29.37 | $30.42 | $29.23 | $30.41 | $26.50 | 10,340,506 |
| 2020-11-09 | $29.01 | $29.68 | $28.74 | $28.95 | $25.23 | 7,425,075 |
| 2020-11-06 | $28.57 | $28.73 | $27.44 | $27.44 | $23.91 | 5,552,767 |
| 2020-11-05 | $28.28 | $28.75 | $28.09 | $28.39 | $24.74 | 4,262,158 |
| 2020-11-04 | $28.00 | $28.79 | $27.58 | $27.86 | $24.28 | 4,556,525 |
| 2020-11-03 | $27.89 | $27.98 | $27.64 | $27.72 | $24.16 | 4,192,731 |
| 2020-11-02 | $27.84 | $27.84 | $27.30 | $27.49 | $23.96 | 5,229,412 |
| 2020-10-30 | $27.44 | $27.63 | $27.15 | $27.56 | $24.02 | 4,977,650 |
| 2020-10-29 | $27.39 | $27.68 | $26.97 | $27.56 | $24.02 | 4,594,890 |
| 2020-10-28 | $27.92 | $28.08 | $27.51 | $27.55 | $24.01 | 5,253,864 |
| 2020-10-27 | $28.43 | $28.62 | $28.22 | $28.31 | $24.67 | 2,444,055 |
| 2020-10-26 | $28.80 | $28.80 | $28.20 | $28.50 | $24.84 | 3,897,726 |
| 2020-10-23 | $29.54 | $29.64 | $28.80 | $28.92 | $25.20 | 4,086,201 |
| 2020-10-22 | $28.88 | $29.40 | $28.80 | $29.36 | $25.58 | 2,883,248 |
| 2020-10-21 | $29.00 | $29.14 | $28.88 | $28.91 | $25.19 | 3,019,361 |
| 2020-10-20 | $29.06 | $29.31 | $29.02 | $29.07 | $25.33 | 3,018,104 |
| 2020-10-19 | $29.57 | $29.69 | $29.04 | $29.06 | $25.32 | 2,323,738 |
| 2020-10-16 | $29.40 | $29.57 | $29.10 | $29.45 | $25.66 | 5,088,017 |
| 2020-10-15 | $29.16 | $29.31 | $28.84 | $29.27 | $25.51 | 3,446,049 |
| 2020-10-14 | $29.61 | $29.87 | $29.36 | $29.44 | $25.65 | 3,494,918 |
| 2020-10-13 | $29.67 | $29.87 | $29.60 | $29.61 | $25.80 | 2,751,337 |
| 2020-10-12 | $29.91 | $30.16 | $29.51 | $29.68 | $25.86 | 1,725,947 |
| 2020-10-09 | $30.42 | $30.57 | $29.81 | $29.83 | $25.99 | 2,641,520 |
| 2020-10-08 | $29.37 | $30.33 | $29.34 | $30.32 | $26.42 | 2,876,904 |
| 2020-10-07 | $29.04 | $29.29 | $28.89 | $29.21 | $25.45 | 3,667,152 |
| 2020-10-06 | $29.84 | $29.86 | $28.87 | $28.96 | $25.24 | 4,050,859 |
| 2020-10-05 | $29.30 | $29.59 | $29.08 | $29.54 | $25.74 | 2,235,175 |
| 2020-10-02 | $28.50 | $29.16 | $28.45 | $28.96 | $25.24 | 3,010,560 |
| 2020-10-01 | $29.22 | $29.45 | $28.92 | $29.04 | $25.31 | 3,465,268 |
| 2020-09-30 | $29.64 | $29.80 | $29.19 | $29.20 | $25.45 | 3,594,472 |
| 2020-09-29 | $30.01 | $30.02 | $29.39 | $29.55 | $25.75 | 2,273,364 |
| 2020-09-28 | $30.20 | $30.49 | $29.95 | $30.08 | $26.21 | 2,332,986 |
| 2020-09-25 | $29.60 | $30.07 | $29.41 | $29.99 | $26.13 | 2,293,954 |
| 2020-09-24 | $29.40 | $29.88 | $29.07 | $29.64 | $25.83 | 2,748,916 |
| 2020-09-23 | $30.47 | $30.57 | $29.49 | $29.51 | $25.72 | 3,033,679 |
| 2020-09-22 | $30.13 | $30.61 | $30.10 | $30.51 | $26.59 | 2,911,745 |
| 2020-09-21 | $30.20 | $30.22 | $29.36 | $30.06 | $26.19 | 3,570,845 |
| 2020-09-18 | $30.62 | $30.73 | $30.42 | $30.50 | $26.58 | 2,450,747 |
| 2020-09-17 | $30.72 | $30.89 | $30.41 | $30.84 | $26.87 | 2,554,253 |
| 2020-09-16 | $31.20 | $31.45 | $30.89 | $30.95 | $26.97 | 2,447,717 |
| 2020-09-15 | $31.12 | $31.66 | $30.92 | $30.94 | $26.96 | 2,657,679 |
| 2020-09-14 | $31.31 | $31.45 | $30.89 | $30.90 | $26.93 | 3,198,048 |
| 2020-09-11 | $31.20 | $31.39 | $30.97 | $31.19 | $27.18 | 1,892,189 |
| 2020-09-10 | $31.78 | $31.93 | $31.03 | $31.05 | $27.06 | 2,506,245 |
| 2020-09-09 | $31.50 | $32.00 | $31.33 | $31.73 | $27.65 | 2,716,957 |
| 2020-09-08 | $31.15 | $31.55 | $30.91 | $31.12 | $27.12 | 3,270,571 |
| 2020-09-04 | $32.15 | $32.29 | $31.47 | $31.58 | $27.52 | 4,279,771 |
| 2020-09-03 | $32.42 | $32.72 | $31.92 | $32.07 | $27.95 | 2,709,973 |
| 2020-09-02 | $32.31 | $32.94 | $32.29 | $32.56 | $28.37 | 2,607,029 |
| 2020-09-01 | $32.04 | $32.37 | $31.88 | $32.25 | $28.10 | 2,675,731 |
| 2020-08-31 | $32.63 | $32.68 | $32.00 | $32.02 | $27.90 | 2,584,385 |
| 2020-08-28 | $32.61 | $32.70 | $32.37 | $32.56 | $28.37 | 2,039,861 |
| 2020-08-27 | $32.19 | $32.61 | $32.17 | $32.43 | $28.26 | 2,482,334 |
| 2020-08-26 | $32.75 | $32.75 | $32.08 | $32.15 | $28.02 | 2,196,765 |
| 2020-08-25 | $32.84 | $32.99 | $32.40 | $32.68 | $28.48 | 2,682,575 |
| 2020-08-24 | $32.94 | $33.08 | $32.68 | $32.80 | $28.58 | 2,013,570 |
| 2020-08-21 | $32.70 | $32.85 | $32.49 | $32.81 | $28.59 | 1,615,340 |
| 2020-08-20 | $32.66 | $32.98 | $32.41 | $32.79 | $28.57 | 2,124,772 |
| 2020-08-19 | $33.07 | $33.22 | $32.76 | $32.79 | $28.57 | 1,994,237 |
| 2020-08-18 | $32.94 | $33.28 | $32.86 | $32.97 | $28.73 | 3,035,054 |
| 2020-08-17 | $33.00 | $33.04 | $32.72 | $32.91 | $28.68 | 2,255,674 |
| 2020-08-14 | $32.69 | $33.21 | $32.66 | $32.87 | $28.64 | 2,157,887 |
| 2020-08-13 | $33.50 | $33.50 | $32.70 | $32.87 | $28.64 | 4,454,956 |
| 2020-08-12 | $33.94 | $34.25 | $33.84 | $33.98 | $29.07 | 4,697,086 |
| 2020-08-11 | $33.84 | $34.03 | $33.49 | $33.52 | $28.68 | 3,213,248 |
| 2020-08-10 | $33.16 | $33.53 | $33.10 | $33.50 | $28.66 | 2,436,922 |
| 2020-08-07 | $33.00 | $33.05 | $32.65 | $33.00 | $28.23 | 1,891,659 |
| 2020-08-06 | $32.84 | $33.22 | $32.73 | $33.06 | $28.28 | 2,117,067 |
| 2020-08-05 | $33.28 | $33.39 | $32.65 | $32.85 | $28.10 | 3,598,840 |
| 2020-08-04 | $31.97 | $33.03 | $31.80 | $32.98 | $28.21 | 3,588,237 |
| 2020-08-03 | $32.05 | $32.10 | $31.72 | $31.77 | $27.18 | 1,723,226 |
| 2020-07-31 | $32.26 | $32.30 | $31.51 | $32.00 | $27.38 | 2,646,005 |
| 2020-07-30 | $32.46 | $32.58 | $31.78 | $32.20 | $27.55 | 2,858,619 |
| 2020-07-29 | $31.92 | $32.65 | $31.75 | $32.64 | $27.92 | 4,575,734 |
| 2020-07-28 | $31.35 | $31.87 | $31.24 | $31.58 | $27.02 | 3,431,288 |
| 2020-07-27 | $31.37 | $31.41 | $31.07 | $31.31 | $26.79 | 3,860,978 |
| 2020-07-24 | $31.24 | $31.36 | $31.08 | $31.28 | $26.76 | 1,785,632 |
| 2020-07-23 | $31.31 | $31.54 | $31.09 | $31.25 | $26.73 | 2,467,072 |
| 2020-07-22 | $31.00 | $31.46 | $30.81 | $31.44 | $26.90 | 2,631,221 |
| 2020-07-21 | $30.85 | $31.50 | $30.83 | $30.96 | $26.49 | 2,741,371 |
| 2020-07-20 | $30.75 | $31.00 | $30.54 | $30.55 | $26.14 | 2,583,895 |
| 2020-07-17 | $30.80 | $30.98 | $30.53 | $30.66 | $26.23 | 2,133,963 |
| 2020-07-16 | $30.85 | $31.18 | $30.73 | $30.74 | $26.30 | 2,335,294 |
| 2020-07-15 | $31.11 | $31.20 | $30.82 | $30.98 | $26.50 | 2,921,951 |
| 2020-07-14 | $29.60 | $30.62 | $29.41 | $30.59 | $26.17 | 2,860,640 |
| 2020-07-13 | $29.65 | $29.99 | $29.52 | $29.70 | $25.41 | 2,968,111 |
| 2020-07-10 | $29.63 | $29.83 | $29.48 | $29.60 | $25.32 | 2,618,755 |
| 2020-07-09 | $30.17 | $30.17 | $29.43 | $29.59 | $25.31 | 2,898,103 |
| 2020-07-08 | $30.01 | $30.34 | $29.85 | $30.10 | $25.75 | 2,285,081 |
| 2020-07-07 | $30.10 | $30.56 | $29.93 | $29.94 | $25.61 | 3,283,728 |
| 2020-07-06 | $31.17 | $31.17 | $30.22 | $30.49 | $26.08 | 2,536,708 |
| 2020-07-02 | $30.64 | $31.09 | $30.56 | $30.63 | $26.20 | 1,908,887 |
| 2020-07-01 | $30.42 | $30.89 | $30.11 | $30.22 | $25.85 | 1,735,061 |
| 2020-06-30 | $30.21 | $30.52 | $29.89 | $30.42 | $26.02 | 3,627,711 |
| 2020-06-29 | $29.82 | $30.35 | $29.75 | $30.29 | $25.91 | 3,107,024 |
| 2020-06-26 | $30.20 | $30.20 | $29.53 | $29.63 | $25.35 | 4,065,297 |
| 2020-06-25 | $29.95 | $30.58 | $29.88 | $30.31 | $25.93 | 3,485,998 |
| 2020-06-24 | $30.72 | $30.77 | $29.81 | $30.10 | $25.75 | 3,131,463 |
| 2020-06-23 | $31.40 | $31.40 | $30.87 | $30.93 | $26.46 | 3,065,947 |
| 2020-06-22 | $31.10 | $31.27 | $30.60 | $31.03 | $26.55 | 2,497,892 |
| 2020-06-19 | $32.17 | $32.31 | $31.10 | $31.10 | $26.61 | 3,564,124 |
| 2020-06-18 | $31.39 | $31.96 | $31.25 | $31.80 | $27.21 | 2,373,573 |
| 2020-06-17 | $32.11 | $32.19 | $31.48 | $31.54 | $26.98 | 2,479,664 |
| 2020-06-16 | $32.01 | $32.24 | $31.49 | $32.10 | $27.46 | 3,420,940 |
| 2020-06-15 | $30.23 | $31.46 | $30.14 | $31.12 | $26.62 | 3,110,896 |
| 2020-06-12 | $31.26 | $31.42 | $30.47 | $31.01 | $26.53 | 7,329,362 |
| 2020-06-11 | $31.33 | $31.37 | $30.32 | $30.44 | $26.04 | 5,794,570 |
| 2020-06-10 | $33.22 | $33.22 | $32.26 | $32.27 | $27.61 | 3,253,498 |
| 2020-06-09 | $33.62 | $33.67 | $33.02 | $33.02 | $28.25 | 3,551,775 |
| 2020-06-08 | $33.80 | $33.99 | $33.53 | $33.90 | $29.00 | 4,530,423 |
| 2020-06-05 | $33.59 | $33.88 | $33.31 | $33.34 | $28.52 | 3,001,036 |
| 2020-06-04 | $33.09 | $33.20 | $32.59 | $32.72 | $27.99 | 2,969,566 |
| 2020-06-03 | $33.52 | $33.86 | $33.27 | $33.28 | $28.47 | 2,756,472 |
| 2020-06-02 | $33.22 | $33.56 | $33.07 | $33.32 | $28.51 | 2,859,187 |
| 2020-06-01 | $32.57 | $33.25 | $32.42 | $32.99 | $28.22 | 2,963,663 |
| 2020-05-29 | $32.22 | $32.64 | $31.67 | $32.45 | $27.76 | 3,468,450 |
| 2020-05-28 | $32.31 | $32.87 | $32.20 | $32.34 | $27.67 | 3,177,935 |
| 2020-05-27 | $32.05 | $32.21 | $31.22 | $32.16 | $27.51 | 2,848,600 |
| 2020-05-26 | $32.23 | $32.29 | $31.52 | $31.71 | $27.13 | 3,109,291 |
| 2020-05-22 | $31.20 | $31.54 | $30.80 | $31.47 | $26.92 | 3,016,549 |
| 2020-05-21 | $32.00 | $32.10 | $31.11 | $31.52 | $26.97 | 2,784,401 |
| 2020-05-20 | $32.70 | $32.70 | $31.79 | $32.03 | $27.40 | 2,559,830 |
| 2020-05-19 | $32.17 | $32.60 | $32.03 | $32.08 | $27.44 | 3,695,396 |
| 2020-05-18 | $32.37 | $32.58 | $32.00 | $32.00 | $27.38 | 2,866,636 |
| 2020-05-15 | $30.82 | $31.21 | $30.27 | $31.18 | $26.68 | 3,854,889 |
| 2020-05-14 | $30.22 | $30.66 | $29.23 | $30.64 | $26.21 | 5,207,190 |
| 2020-05-13 | $32.23 | $32.47 | $30.94 | $31.24 | $26.23 | 4,229,322 |
| 2020-05-12 | $33.00 | $33.37 | $32.22 | $32.23 | $27.07 | 8,124,780 |
| 2020-05-11 | $31.82 | $33.05 | $31.73 | $32.94 | $27.66 | 6,525,902 |
| 2020-05-08 | $32.38 | $32.55 | $31.86 | $32.04 | $26.91 | 5,745,004 |
| 2020-05-07 | $31.50 | $32.54 | $31.44 | $31.87 | $26.76 | 8,451,415 |
| 2020-05-06 | $30.60 | $30.89 | $30.43 | $30.58 | $25.68 | 4,712,823 |
| 2020-05-05 | $30.82 | $31.13 | $30.42 | $30.61 | $25.71 | 3,234,130 |
| 2020-05-04 | $29.62 | $30.28 | $29.48 | $30.11 | $25.29 | 3,743,855 |
| 2020-05-01 | $30.00 | $30.41 | $29.75 | $29.86 | $25.08 | 3,357,207 |
| 2020-04-30 | $31.84 | $31.91 | $30.61 | $30.68 | $25.76 | 4,053,892 |
| 2020-04-29 | $31.02 | $32.18 | $31.02 | $31.97 | $26.85 | 3,964,380 |
| 2020-04-28 | $30.19 | $30.73 | $29.82 | $30.39 | $25.52 | 4,170,996 |
| 2020-04-27 | $29.20 | $29.73 | $28.92 | $29.66 | $24.91 | 2,856,554 |
| 2020-04-24 | $29.01 | $29.35 | $28.84 | $29.21 | $24.53 | 2,884,513 |
| 2020-04-23 | $29.00 | $29.12 | $28.58 | $28.87 | $24.24 | 5,068,405 |
| 2020-04-22 | $28.88 | $28.88 | $28.31 | $28.65 | $24.06 | 4,562,105 |
| 2020-04-21 | $28.37 | $28.69 | $28.12 | $28.13 | $23.62 | 6,291,565 |
| 2020-04-20 | $28.53 | $30.12 | $28.31 | $29.32 | $24.62 | 8,263,179 |
| 2020-04-17 | $29.00 | $29.45 | $28.80 | $29.40 | $24.69 | 5,829,775 |
| 2020-04-16 | $28.40 | $28.97 | $28.33 | $28.50 | $23.93 | 5,664,009 |
| 2020-04-15 | $28.70 | $28.74 | $28.12 | $28.38 | $23.83 | 4,303,967 |
| 2020-04-14 | $28.95 | $29.56 | $28.73 | $29.51 | $24.78 | 6,468,495 |
| 2020-04-13 | $29.15 | $29.32 | $28.32 | $28.70 | $24.10 | 6,217,011 |
| 2020-04-09 | $28.83 | $29.27 | $28.36 | $28.70 | $24.10 | 9,870,733 |
| 2020-04-08 | $28.33 | $28.70 | $28.09 | $28.36 | $23.82 | 5,946,535 |
| 2020-04-07 | $29.93 | $29.93 | $28.09 | $28.16 | $23.65 | 7,133,894 |
| 2020-04-06 | $29.36 | $29.36 | $28.36 | $28.65 | $24.06 | 6,060,856 |
| 2020-04-03 | $28.04 | $28.26 | $27.38 | $27.95 | $23.47 | 7,077,694 |
| 2020-04-02 | $28.02 | $29.26 | $27.41 | $27.49 | $23.09 | 10,258,150 |
| 2020-04-01 | $27.98 | $28.23 | $26.90 | $27.21 | $22.85 | 6,441,557 |
| 2020-03-31 | $28.82 | $29.17 | $27.80 | $29.09 | $24.43 | 8,370,227 |
| 2020-03-30 | $27.40 | $28.26 | $26.42 | $28.20 | $23.68 | 5,627,842 |
| 2020-03-27 | $28.80 | $28.87 | $27.59 | $27.74 | $23.30 | 6,093,720 |
| 2020-03-26 | $28.98 | $30.65 | $28.65 | $29.74 | $24.98 | 8,738,026 |
| 2020-03-25 | $27.75 | $30.66 | $27.00 | $28.54 | $23.97 | 11,164,274 |
| 2020-03-24 | $25.19 | $27.04 | $25.19 | $26.92 | $22.61 | 11,207,010 |
| 2020-03-23 | $25.12 | $25.98 | $23.35 | $23.74 | $19.94 | 11,318,251 |
| 2020-03-20 | $25.64 | $27.89 | $25.27 | $25.63 | $21.52 | 9,287,669 |
| 2020-03-19 | $23.82 | $25.43 | $22.84 | $24.84 | $20.86 | 8,099,418 |
| 2020-03-18 | $25.03 | $26.11 | $22.57 | $23.92 | $20.09 | 9,804,726 |
| 2020-03-17 | $27.58 | $30.25 | $26.51 | $26.81 | $22.51 | 8,158,967 |
| 2020-03-16 | $26.17 | $29.25 | $25.82 | $27.31 | $22.93 | 6,877,487 |
| 2020-03-13 | $29.26 | $30.98 | $25.71 | $30.93 | $25.97 | 9,962,155 |
| 2020-03-12 | $28.62 | $29.04 | $25.59 | $25.96 | $21.80 | 10,722,944 |
| 2020-03-11 | $31.43 | $32.12 | $30.92 | $31.19 | $26.19 | 8,807,864 |
| 2020-03-10 | $33.54 | $33.58 | $29.80 | $32.33 | $27.15 | 9,997,322 |
| 2020-03-09 | $32.68 | $33.55 | $27.00 | $31.24 | $26.23 | 9,750,971 |
| 2020-03-06 | $37.50 | $38.14 | $37.02 | $38.02 | $31.93 | 6,471,432 |
| 2020-03-05 | $38.10 | $38.76 | $37.85 | $38.49 | $32.32 | 4,512,924 |
| 2020-03-04 | $38.58 | $38.97 | $38.33 | $38.83 | $32.61 | 4,073,679 |
| 2020-03-03 | $38.63 | $38.93 | $37.72 | $37.83 | $31.77 | 6,161,049 |
| 2020-03-02 | $37.72 | $38.27 | $37.03 | $38.20 | $32.08 | 6,644,015 |
| 2020-02-28 | $36.49 | $37.44 | $35.47 | $37.43 | $31.43 | 9,497,724 |
| 2020-02-27 | $38.23 | $38.27 | $37.08 | $37.66 | $31.63 | 9,294,887 |
| 2020-02-26 | $39.21 | $39.96 | $39.03 | $39.22 | $32.94 | 6,319,353 |
| 2020-02-25 | $40.94 | $41.16 | $39.73 | $39.87 | $33.48 | 5,175,018 |
| 2020-02-24 | $40.64 | $40.96 | $40.03 | $40.84 | $34.30 | 5,013,087 |
| 2020-02-21 | $41.50 | $42.08 | $41.45 | $41.87 | $35.16 | 2,224,598 |
| 2020-02-20 | $41.96 | $42.08 | $41.59 | $41.76 | $35.07 | 2,777,292 |
| 2020-02-19 | $41.62 | $42.04 | $41.58 | $41.97 | $35.25 | 3,640,462 |
| 2020-02-18 | $41.68 | $41.97 | $41.28 | $41.56 | $34.90 | 5,690,822 |
| 2020-02-14 | $41.51 | $42.25 | $41.28 | $42.20 | $35.44 | 4,147,794 |
| 2020-02-13 | $42.31 | $42.50 | $41.96 | $42.02 | $35.29 | 3,548,188 |
| 2020-02-12 | $43.03 | $43.10 | $42.71 | $43.06 | $35.64 | 3,147,965 |
| 2020-02-11 | $42.80 | $43.15 | $42.70 | $42.77 | $35.40 | 3,259,205 |
| 2020-02-10 | $42.20 | $42.59 | $42.16 | $42.58 | $35.25 | 6,111,608 |
| 2020-02-07 | $41.94 | $42.59 | $41.87 | $42.18 | $34.91 | 7,869,942 |
| 2020-02-06 | $41.83 | $42.21 | $41.77 | $42.11 | $34.86 | 5,705,812 |
| 2020-02-05 | $41.57 | $41.88 | $41.49 | $41.82 | $34.62 | 3,757,836 |
| 2020-02-04 | $41.35 | $41.89 | $41.13 | $41.24 | $34.14 | 8,601,148 |
| 2020-02-03 | $40.63 | $41.25 | $40.58 | $41.07 | $34.00 | 6,058,985 |
| 2020-01-31 | $40.95 | $41.02 | $40.47 | $40.67 | $33.66 | 4,494,894 |
| 2020-01-30 | $40.98 | $41.26 | $40.53 | $41.26 | $34.15 | 2,676,448 |
| 2020-01-29 | $41.13 | $41.23 | $40.98 | $41.13 | $34.05 | 1,890,313 |
| 2020-01-28 | $40.94 | $41.12 | $40.86 | $41.09 | $34.01 | 2,440,020 |
| 2020-01-27 | $40.54 | $40.88 | $40.50 | $40.83 | $33.80 | 2,361,135 |
| 2020-01-24 | $41.09 | $41.16 | $40.90 | $41.05 | $33.98 | 2,537,453 |
| 2020-01-23 | $40.84 | $41.07 | $40.61 | $41.00 | $33.94 | 2,566,593 |
| 2020-01-22 | $40.79 | $40.95 | $40.59 | $40.84 | $33.81 | 2,820,506 |
| 2020-01-21 | $40.66 | $40.91 | $40.65 | $40.74 | $33.72 | 5,723,057 |
| 2020-01-17 | $40.51 | $40.66 | $40.40 | $40.52 | $33.54 | 1,850,968 |
| 2020-01-16 | $40.28 | $40.54 | $40.23 | $40.49 | $33.52 | 2,531,979 |
| 2020-01-15 | $40.28 | $40.43 | $40.08 | $40.20 | $33.28 | 2,580,039 |
| 2020-01-14 | $40.39 | $40.40 | $40.06 | $40.23 | $33.30 | 1,971,169 |
| 2020-01-13 | $39.97 | $40.28 | $39.66 | $40.27 | $33.33 | 2,852,711 |
| 2020-01-10 | $39.84 | $40.00 | $39.67 | $39.94 | $33.06 | 2,724,515 |
| 2020-01-09 | $39.88 | $39.88 | $39.42 | $39.84 | $32.98 | 3,075,254 |
| 2020-01-08 | $39.68 | $40.00 | $39.62 | $39.91 | $33.04 | 2,422,605 |
| 2020-01-07 | $39.87 | $39.93 | $39.56 | $39.74 | $32.89 | 4,846,520 |
| 2020-01-06 | $39.70 | $40.07 | $39.65 | $40.01 | $33.12 | 2,216,790 |
| 2020-01-03 | $39.70 | $39.75 | $39.43 | $39.64 | $32.81 | 1,824,699 |
| 2020-01-02 | $39.80 | $39.97 | $39.56 | $39.71 | $32.87 | 2,094,170 |
| 2019-12-31 | $39.55 | $39.82 | $39.53 | $39.77 | $32.92 | 1,876,555 |
| 2019-12-30 | $39.63 | $39.66 | $39.39 | $39.55 | $32.74 | 2,332,854 |
| 2019-12-27 | $39.77 | $39.86 | $39.51 | $39.59 | $32.77 | 1,366,688 |
| 2019-12-26 | $39.56 | $39.82 | $39.49 | $39.67 | $32.84 | 855,655 |
| 2019-12-24 | $39.54 | $39.60 | $39.38 | $39.56 | $32.75 | 938,963 |
| 2019-12-23 | $39.47 | $39.59 | $39.30 | $39.57 | $32.75 | 1,840,985 |
| 2019-12-20 | $39.04 | $39.50 | $39.01 | $39.42 | $32.63 | 2,772,510 |
| 2019-12-19 | $39.02 | $39.17 | $38.92 | $39.11 | $32.37 | 2,517,832 |
| 2019-12-18 | $38.74 | $39.20 | $38.69 | $39.07 | $32.34 | 3,686,815 |
| 2019-12-17 | $38.70 | $38.85 | $38.50 | $38.53 | $31.89 | 3,090,488 |
| 2019-12-16 | $38.56 | $38.86 | $38.47 | $38.63 | $31.98 | 3,302,532 |
| 2019-12-13 | $38.28 | $38.34 | $37.98 | $38.31 | $31.71 | 3,082,680 |
| 2019-12-12 | $38.51 | $38.66 | $38.24 | $38.26 | $31.67 | 2,469,824 |
| 2019-12-11 | $38.83 | $38.90 | $38.55 | $38.65 | $31.99 | 2,745,454 |
| 2019-12-10 | $38.82 | $39.25 | $38.68 | $38.71 | $32.04 | 6,797,786 |
| 2019-12-09 | $38.52 | $38.90 | $38.50 | $38.80 | $32.12 | 5,405,847 |
| 2019-12-06 | $38.40 | $38.72 | $38.38 | $38.51 | $31.88 | 2,366,596 |
| 2019-12-05 | $38.38 | $38.51 | $38.24 | $38.47 | $31.84 | 2,275,506 |
| 2019-12-04 | $38.19 | $38.39 | $38.14 | $38.26 | $31.67 | 4,817,424 |
| 2019-12-03 | $37.67 | $38.01 | $37.55 | $37.97 | $31.43 | 2,536,548 |
| 2019-12-02 | $37.93 | $38.00 | $37.50 | $37.83 | $31.31 | 2,144,973 |
| 2019-11-29 | $37.97 | $38.02 | $37.77 | $38.00 | $31.45 | 970,645 |
| 2019-11-27 | $37.75 | $37.95 | $37.49 | $37.95 | $31.41 | 2,176,355 |
| 2019-11-26 | $37.75 | $37.85 | $37.63 | $37.72 | $31.22 | 2,030,982 |
| 2019-11-25 | $37.58 | $37.89 | $37.45 | $37.78 | $31.27 | 2,535,569 |
| 2019-11-22 | $37.78 | $37.85 | $37.39 | $37.41 | $30.97 | 2,634,910 |
| 2019-11-21 | $37.72 | $37.77 | $37.52 | $37.76 | $31.26 | 2,294,478 |
| 2019-11-20 | $37.47 | $37.73 | $37.31 | $37.71 | $31.21 | 2,729,050 |
| 2019-11-19 | $37.99 | $38.00 | $37.37 | $37.62 | $31.14 | 3,589,418 |
| 2019-11-18 | $38.16 | $38.23 | $37.97 | $38.06 | $31.50 | 6,974,606 |
| 2019-11-15 | $37.77 | $38.21 | $37.65 | $38.18 | $31.60 | 2,266,107 |
| 2019-11-14 | $38.19 | $38.19 | $37.48 | $37.72 | $31.22 | 4,010,159 |
| 2019-11-13 | $38.24 | $38.77 | $38.15 | $38.73 | $31.59 | 4,459,570 |
| 2019-11-12 | $37.83 | $38.34 | $37.78 | $38.26 | $31.21 | 6,261,201 |
| 2019-11-11 | $37.55 | $37.90 | $37.51 | $37.76 | $30.80 | 3,205,496 |
| 2019-11-08 | $36.85 | $37.88 | $36.74 | $37.47 | $30.56 | 5,536,314 |
| 2019-11-07 | $37.07 | $37.08 | $36.67 | $36.73 | $29.96 | 2,672,658 |
| 2019-11-06 | $36.91 | $37.15 | $36.81 | $36.91 | $30.11 | 4,268,471 |
| 2019-11-05 | $36.94 | $37.16 | $36.64 | $36.92 | $30.12 | 3,708,515 |
| 2019-11-04 | $36.91 | $37.03 | $36.71 | $36.88 | $30.08 | 6,391,018 |
| 2019-11-01 | $36.49 | $36.87 | $36.48 | $36.87 | $30.07 | 2,004,444 |
| 2019-10-31 | $36.44 | $36.46 | $36.18 | $36.41 | $29.70 | 2,113,069 |
| 2019-10-30 | $36.49 | $36.49 | $36.21 | $36.43 | $29.72 | 2,032,820 |
| 2019-10-29 | $36.57 | $36.63 | $36.36 | $36.43 | $29.72 | 2,046,028 |
| 2019-10-28 | $36.55 | $36.83 | $36.55 | $36.64 | $29.89 | 2,934,719 |
| 2019-10-25 | $36.40 | $36.53 | $36.39 | $36.48 | $29.76 | 1,848,117 |
| 2019-10-24 | $36.64 | $36.68 | $36.34 | $36.59 | $29.85 | 1,644,122 |
| 2019-10-23 | $36.31 | $36.69 | $36.29 | $36.56 | $29.82 | 2,712,001 |
| 2019-10-22 | $36.31 | $36.59 | $36.22 | $36.27 | $29.59 | 4,222,752 |
| 2019-10-21 | $36.14 | $36.26 | $36.08 | $36.21 | $29.54 | 4,720,039 |
| 2019-10-18 | $35.81 | $36.26 | $35.75 | $36.11 | $29.46 | 5,153,257 |
| 2019-10-17 | $35.80 | $35.86 | $35.52 | $35.74 | $29.15 | 2,102,346 |
| 2019-10-16 | $35.63 | $35.83 | $35.61 | $35.68 | $29.10 | 2,796,186 |
| 2019-10-15 | $35.59 | $35.87 | $35.42 | $35.69 | $29.11 | 3,888,077 |
| 2019-10-14 | $35.78 | $35.86 | $35.46 | $35.62 | $29.06 | 1,240,727 |
| 2019-10-11 | $36.05 | $36.22 | $35.89 | $35.91 | $29.29 | 2,467,582 |
| 2019-10-10 | $35.40 | $35.75 | $35.30 | $35.66 | $29.09 | 3,064,382 |
| 2019-10-09 | $34.87 | $35.20 | $34.84 | $35.17 | $28.69 | 2,463,407 |
| 2019-10-08 | $34.57 | $34.91 | $34.55 | $34.78 | $28.37 | 2,636,531 |
| 2019-10-07 | $34.72 | $34.90 | $34.50 | $34.80 | $28.39 | 1,449,470 |
| 2019-10-04 | $34.45 | $34.84 | $34.44 | $34.80 | $28.39 | 2,396,753 |
| 2019-10-03 | $34.11 | $34.43 | $33.79 | $34.36 | $28.03 | 3,831,937 |
| 2019-10-02 | $34.97 | $35.01 | $34.13 | $34.14 | $27.85 | 8,922,317 |
| 2019-10-01 | $35.07 | $35.28 | $34.70 | $35.14 | $28.66 | 2,621,475 |
| 2019-09-30 | $35.99 | $36.12 | $35.04 | $35.08 | $28.61 | 5,223,098 |
| 2019-09-27 | $35.84 | $36.06 | $35.67 | $36.05 | $29.41 | 3,685,701 |
| 2019-09-26 | $35.30 | $35.79 | $35.27 | $35.73 | $29.15 | 2,231,127 |
| 2019-09-25 | $35.30 | $35.39 | $35.10 | $35.31 | $28.80 | 2,181,383 |
| 2019-09-24 | $35.29 | $35.56 | $35.23 | $35.37 | $28.85 | 2,937,532 |
| 2019-09-23 | $35.35 | $35.40 | $35.04 | $35.15 | $28.67 | 2,246,629 |
| 2019-09-20 | $35.30 | $35.52 | $35.20 | $35.34 | $28.83 | 4,013,311 |
| 2019-09-19 | $35.48 | $35.56 | $35.08 | $35.20 | $28.71 | 2,193,896 |
| 2019-09-18 | $35.37 | $35.59 | $35.19 | $35.19 | $28.70 | 3,038,902 |
| 2019-09-17 | $35.12 | $35.33 | $35.07 | $35.25 | $28.75 | 2,019,459 |
| 2019-09-16 | $35.43 | $35.58 | $35.09 | $35.16 | $28.68 | 2,611,170 |
| 2019-09-13 | $34.77 | $35.12 | $34.70 | $34.90 | $28.47 | 1,780,315 |
| 2019-09-12 | $34.70 | $34.92 | $34.46 | $34.70 | $28.30 | 1,831,405 |
| 2019-09-11 | $34.81 | $34.95 | $34.63 | $34.77 | $28.36 | 1,966,390 |
| 2019-09-10 | $34.44 | $34.84 | $34.37 | $34.72 | $28.32 | 2,153,203 |
| 2019-09-09 | $34.50 | $34.55 | $34.26 | $34.40 | $28.06 | 2,418,198 |
| 2019-09-06 | $34.09 | $34.42 | $34.04 | $34.34 | $28.01 | 3,029,066 |
| 2019-09-05 | $33.86 | $34.29 | $33.86 | $34.07 | $27.79 | 3,166,372 |
| 2019-09-04 | $33.70 | $34.01 | $33.63 | $33.66 | $27.46 | 5,509,501 |
| 2019-09-03 | $33.28 | $33.69 | $33.09 | $33.47 | $27.30 | 8,826,135 |
| 2019-08-30 | $33.49 | $33.67 | $33.33 | $33.46 | $27.29 | 2,945,858 |
| 2019-08-29 | $33.28 | $33.42 | $33.13 | $33.32 | $27.18 | 3,257,158 |
| 2019-08-28 | $33.01 | $33.29 | $32.88 | $33.01 | $26.93 | 4,159,002 |
| 2019-08-27 | $32.93 | $33.16 | $32.77 | $32.90 | $26.84 | 2,416,793 |
| 2019-08-26 | $32.92 | $33.08 | $32.80 | $32.89 | $26.83 | 2,749,276 |
| 2019-08-23 | $33.17 | $33.39 | $32.50 | $32.61 | $26.60 | 3,957,387 |
| 2019-08-22 | $33.80 | $33.98 | $33.34 | $33.39 | $27.24 | 5,500,196 |
| 2019-08-21 | $33.49 | $34.02 | $33.49 | $33.85 | $27.61 | 3,001,799 |
| 2019-08-20 | $33.58 | $33.79 | $33.24 | $33.33 | $27.19 | 3,048,719 |
| 2019-08-19 | $33.86 | $34.06 | $33.69 | $33.71 | $27.50 | 4,217,141 |
| 2019-08-16 | $33.34 | $33.65 | $33.21 | $33.62 | $27.42 | 2,437,098 |
| 2019-08-15 | $32.70 | $33.25 | $32.60 | $33.08 | $26.98 | 2,097,586 |
| 2019-08-14 | $33.33 | $33.74 | $32.64 | $32.76 | $26.72 | 2,305,507 |
| 2019-08-13 | $33.54 | $34.45 | $33.47 | $34.37 | $27.57 | 3,037,115 |
| 2019-08-12 | $33.90 | $33.97 | $33.57 | $33.70 | $27.03 | 2,924,164 |
| 2019-08-09 | $33.93 | $34.14 | $33.68 | $33.81 | $27.12 | 2,520,430 |
| 2019-08-08 | $33.70 | $34.06 | $33.32 | $33.94 | $27.22 | 3,274,728 |
| 2019-08-07 | $32.56 | $33.62 | $32.23 | $33.52 | $26.88 | 4,607,580 |
| 2019-08-06 | $33.05 | $33.31 | $32.47 | $32.76 | $26.27 | 4,462,304 |
| 2019-08-05 | $33.10 | $33.24 | $32.58 | $32.93 | $26.41 | 5,449,703 |
| 2019-08-02 | $33.71 | $34.00 | $33.38 | $33.50 | $26.87 | 2,807,778 |
| 2019-08-01 | $33.36 | $33.87 | $32.84 | $33.64 | $26.98 | 3,482,692 |
| 2019-07-31 | $33.55 | $33.84 | $33.18 | $33.39 | $26.78 | 2,373,961 |
| 2019-07-30 | $33.39 | $33.52 | $33.14 | $33.33 | $26.73 | 2,708,606 |
| 2019-07-29 | $33.79 | $33.79 | $33.31 | $33.38 | $26.77 | 3,511,869 |
| 2019-07-26 | $33.75 | $34.00 | $33.53 | $33.60 | $26.95 | 3,354,314 |
| 2019-07-25 | $35.09 | $35.09 | $33.44 | $33.56 | $26.92 | 5,906,653 |
| 2019-07-24 | $35.40 | $35.44 | $34.90 | $34.99 | $28.06 | 1,621,240 |
| 2019-07-23 | $35.81 | $35.81 | $35.40 | $35.42 | $28.41 | 1,753,666 |
| 2019-07-22 | $35.80 | $35.94 | $35.67 | $35.73 | $28.66 | 2,392,184 |
| 2019-07-19 | $36.15 | $36.23 | $35.82 | $35.83 | $28.74 | 1,427,988 |
| 2019-07-18 | $36.11 | $36.36 | $35.88 | $36.29 | $29.11 | 2,367,269 |
| 2019-07-17 | $36.10 | $36.26 | $35.98 | $36.11 | $28.96 | 2,432,083 |
| 2019-07-16 | $36.21 | $36.23 | $35.72 | $35.95 | $28.83 | 2,088,146 |
| 2019-07-15 | $36.56 | $36.66 | $36.16 | $36.31 | $29.12 | 1,408,360 |
| 2019-07-12 | $36.99 | $36.99 | $36.42 | $36.51 | $29.28 | 1,774,585 |
| 2019-07-11 | $36.65 | $37.00 | $36.64 | $36.89 | $29.59 | 2,090,925 |
| 2019-07-10 | $36.69 | $36.91 | $36.65 | $36.75 | $29.48 | 1,976,669 |
| 2019-07-09 | $35.80 | $36.62 | $35.78 | $36.56 | $29.32 | 2,178,066 |
| 2019-07-08 | $36.31 | $36.36 | $35.96 | $35.98 | $28.86 | 2,111,631 |
| 2019-07-05 | $36.32 | $36.41 | $36.05 | $36.39 | $29.19 | 1,999,914 |
| 2019-07-03 | $35.97 | $36.27 | $35.93 | $36.25 | $29.07 | 1,491,776 |
| 2019-07-02 | $36.05 | $36.27 | $35.85 | $35.96 | $28.84 | 2,838,461 |
| 2019-07-01 | $36.32 | $36.47 | $36.05 | $36.17 | $29.01 | 3,022,476 |
| 2019-06-28 | $35.58 | $36.10 | $35.55 | $36.08 | $28.94 | 4,183,726 |
| 2019-06-27 | $35.07 | $35.60 | $34.95 | $35.54 | $28.50 | 3,923,145 |
| 2019-06-26 | $34.99 | $35.17 | $34.70 | $35.06 | $28.12 | 1,989,310 |
| 2019-06-25 | $35.10 | $35.17 | $34.83 | $34.84 | $27.94 | 1,894,349 |
| 2019-06-24 | $35.21 | $35.37 | $35.05 | $35.11 | $28.16 | 1,674,548 |
| 2019-06-21 | $35.33 | $35.49 | $35.11 | $35.16 | $28.20 | 3,855,725 |
| 2019-06-20 | $35.40 | $35.60 | $35.20 | $35.42 | $28.41 | 3,278,512 |
| 2019-06-19 | $34.70 | $35.00 | $34.62 | $34.92 | $28.01 | 2,351,255 |
| 2019-06-18 | $34.41 | $34.72 | $34.30 | $34.59 | $27.74 | 3,527,312 |
| 2019-06-17 | $34.35 | $34.58 | $34.09 | $34.24 | $27.46 | 2,448,758 |
| 2019-06-14 | $34.14 | $34.61 | $34.10 | $34.48 | $27.65 | 3,146,599 |
| 2019-06-13 | $34.28 | $34.45 | $34.15 | $34.31 | $27.52 | 3,634,135 |
| 2019-06-12 | $34.60 | $34.72 | $34.02 | $34.18 | $27.41 | 6,725,758 |
| 2019-06-11 | $35.50 | $35.51 | $34.77 | $34.77 | $27.89 | 6,890,977 |
| 2019-06-10 | $35.81 | $35.87 | $35.16 | $35.40 | $28.39 | 3,950,016 |
| 2019-06-07 | $35.59 | $35.73 | $35.48 | $35.51 | $28.48 | 3,149,911 |
| 2019-06-06 | $35.71 | $35.77 | $35.27 | $35.42 | $28.41 | 4,058,634 |
| 2019-06-05 | $35.89 | $35.93 | $35.52 | $35.57 | $28.53 | 3,604,704 |
| 2019-06-04 | $35.36 | $35.79 | $35.21 | $35.73 | $28.66 | 6,093,022 |
| 2019-06-03 | $37.06 | $37.15 | $35.10 | $35.23 | $28.26 | 8,848,308 |
| 2019-05-31 | $36.53 | $36.87 | $36.21 | $36.87 | $29.57 | 3,623,924 |
| 2019-05-30 | $37.23 | $37.33 | $36.74 | $36.77 | $29.49 | 3,996,246 |
| 2019-05-29 | $37.49 | $37.67 | $36.80 | $37.13 | $29.78 | 4,035,560 |
| 2019-05-28 | $37.64 | $38.04 | $37.51 | $37.51 | $30.08 | 4,508,265 |
| 2019-05-24 | $37.16 | $37.55 | $37.01 | $37.47 | $30.05 | 1,984,507 |
| 2019-05-23 | $36.82 | $37.09 | $36.57 | $36.99 | $29.67 | 2,380,545 |
| 2019-05-22 | $37.46 | $37.53 | $37.09 | $37.25 | $29.88 | 1,673,557 |
| 2019-05-21 | $37.53 | $37.73 | $37.22 | $37.57 | $30.13 | 4,496,943 |
| 2019-05-20 | $37.57 | $37.60 | $37.14 | $37.35 | $29.96 | 1,534,311 |
| 2019-05-17 | $37.00 | $37.57 | $36.95 | $37.53 | $30.10 | 3,104,489 |
| 2019-05-16 | $36.81 | $37.22 | $36.77 | $37.05 | $29.72 | 3,175,430 |
| 2019-05-15 | $36.40 | $36.83 | $36.32 | $36.67 | $29.41 | 2,696,794 |
| 2019-05-14 | $36.82 | $36.85 | $36.42 | $36.44 | $29.23 | 2,686,253 |
| 2019-05-13 | $36.87 | $37.28 | $36.63 | $37.26 | $29.44 | 3,534,695 |
| 2019-05-10 | $37.05 | $37.20 | $36.27 | $36.85 | $29.12 | 4,505,383 |
| 2019-05-09 | $36.66 | $36.91 | $36.40 | $36.55 | $28.88 | 2,244,173 |
| 2019-05-08 | $36.58 | $36.96 | $36.53 | $36.73 | $29.02 | 2,109,336 |
| 2019-05-07 | $36.51 | $36.75 | $36.34 | $36.56 | $28.89 | 2,144,059 |
| 2019-05-06 | $36.29 | $36.79 | $36.29 | $36.76 | $29.05 | 2,302,652 |
| 2019-05-03 | $36.37 | $36.70 | $36.32 | $36.65 | $28.96 | 2,232,454 |
| 2019-05-02 | $36.80 | $36.80 | $36.10 | $36.30 | $28.68 | 3,077,004 |
| 2019-05-01 | $36.99 | $37.16 | $36.74 | $36.83 | $29.10 | 8,509,332 |
| 2019-04-30 | $37.36 | $37.42 | $36.79 | $36.94 | $29.19 | 2,836,272 |
| 2019-04-29 | $37.47 | $37.49 | $37.01 | $37.31 | $29.48 | 1,564,483 |
| 2019-04-26 | $37.81 | $37.81 | $37.17 | $37.40 | $29.55 | 3,565,895 |
| 2019-04-25 | $37.86 | $37.90 | $37.32 | $37.78 | $29.85 | 3,659,908 |
| 2019-04-24 | $37.63 | $37.96 | $37.54 | $37.83 | $29.89 | 3,481,968 |
| 2019-04-23 | $37.25 | $37.68 | $37.07 | $37.67 | $29.76 | 2,650,895 |
| 2019-04-22 | $37.27 | $37.47 | $37.14 | $37.33 | $29.50 | 3,766,879 |
| 2019-04-18 | $37.13 | $37.22 | $36.89 | $37.19 | $29.39 | 2,285,792 |
| 2019-04-17 | $37.23 | $37.40 | $36.92 | $37.12 | $29.33 | 3,310,246 |
| 2019-04-16 | $37.34 | $37.40 | $37.08 | $37.11 | $29.32 | 1,591,143 |
| 2019-04-15 | $37.52 | $37.53 | $37.22 | $37.27 | $29.45 | 2,607,567 |
| 2019-04-12 | $37.39 | $37.47 | $37.09 | $37.47 | $29.61 | 1,924,839 |
| 2019-04-11 | $36.71 | $37.25 | $36.69 | $37.17 | $29.37 | 1,795,506 |
| 2019-04-10 | $36.92 | $37.02 | $36.74 | $36.77 | $29.05 | 1,934,866 |
| 2019-04-09 | $37.14 | $37.15 | $36.73 | $36.84 | $29.11 | 2,768,769 |
| 2019-04-08 | $37.01 | $37.17 | $36.85 | $37.09 | $29.31 | 2,296,736 |
| 2019-04-05 | $36.77 | $36.96 | $36.58 | $36.96 | $29.20 | 2,235,538 |
| 2019-04-04 | $36.80 | $37.01 | $36.58 | $36.83 | $29.10 | 2,598,443 |
| 2019-04-03 | $36.56 | $36.88 | $36.46 | $36.85 | $29.12 | 2,870,298 |
| 2019-04-02 | $36.49 | $36.74 | $36.41 | $36.61 | $28.93 | 2,549,736 |
| 2019-04-01 | $36.47 | $36.51 | $35.85 | $36.40 | $28.76 | 4,125,883 |
| 2019-03-29 | $36.88 | $36.88 | $36.25 | $36.26 | $28.65 | 4,112,676 |
| 2019-03-28 | $36.62 | $36.74 | $36.37 | $36.63 | $28.94 | 2,034,276 |
| 2019-03-27 | $36.55 | $36.84 | $36.18 | $36.66 | $28.97 | 2,430,900 |
| 2019-03-26 | $36.65 | $37.02 | $36.46 | $36.59 | $28.91 | 2,156,182 |
| 2019-03-25 | $36.42 | $36.52 | $36.10 | $36.50 | $28.84 | 2,377,124 |
| 2019-03-22 | $36.66 | $36.74 | $36.34 | $36.61 | $28.93 | 2,611,112 |
| 2019-03-21 | $36.91 | $37.10 | $36.66 | $36.78 | $29.06 | 4,527,373 |
| 2019-03-20 | $37.05 | $37.42 | $36.73 | $37.03 | $29.26 | 3,300,087 |
| 2019-03-19 | $36.95 | $37.31 | $36.94 | $37.05 | $29.27 | 2,958,346 |
| 2019-03-18 | $36.56 | $36.87 | $36.50 | $36.87 | $29.13 | 5,167,722 |
| 2019-03-15 | $37.00 | $37.06 | $36.48 | $36.52 | $28.86 | 3,294,541 |
| 2019-03-14 | $36.87 | $37.14 | $36.82 | $37.05 | $29.27 | 2,194,875 |
| 2019-03-13 | $36.93 | $37.13 | $36.75 | $36.97 | $29.21 | 2,879,910 |
| 2019-03-12 | $36.49 | $36.99 | $36.49 | $36.77 | $29.05 | 2,360,903 |
| 2019-03-11 | $36.00 | $36.67 | $36.00 | $36.49 | $28.83 | 3,409,391 |
| 2019-03-08 | $36.20 | $36.20 | $35.72 | $35.93 | $28.39 | 4,889,510 |
| 2019-03-07 | $36.20 | $36.46 | $35.89 | $36.46 | $28.81 | 6,438,756 |
| 2019-03-06 | $35.60 | $36.14 | $35.58 | $36.07 | $28.50 | 3,321,164 |
| 2019-03-05 | $35.06 | $35.66 | $35.06 | $35.62 | $28.14 | 5,222,216 |
| 2019-03-04 | $35.78 | $35.78 | $34.82 | $35.06 | $27.70 | 11,012,440 |
| 2019-03-01 | $37.06 | $37.44 | $37.03 | $37.25 | $29.43 | 3,887,641 |
| 2019-02-28 | $37.22 | $37.33 | $36.90 | $36.99 | $29.23 | 3,965,228 |
| 2019-02-27 | $37.20 | $37.49 | $36.94 | $37.26 | $29.44 | 2,863,347 |
| 2019-02-26 | $36.84 | $37.35 | $36.82 | $37.24 | $29.42 | 3,527,245 |
| 2019-02-25 | $37.09 | $37.13 | $36.60 | $36.87 | $29.13 | 4,247,267 |
| 2019-02-22 | $37.11 | $37.20 | $36.63 | $37.01 | $29.24 | 3,891,664 |
| 2019-02-21 | $36.59 | $37.10 | $36.45 | $36.97 | $29.21 | 6,266,996 |
| 2019-02-20 | $36.37 | $36.71 | $36.37 | $36.71 | $29.01 | 5,390,901 |
| 2019-02-19 | $35.71 | $36.41 | $35.67 | $36.29 | $28.67 | 3,889,875 |
| 2019-02-15 | $36.08 | $36.26 | $35.73 | $35.82 | $28.30 | 4,122,474 |
| 2019-02-14 | $35.46 | $35.98 | $35.16 | $35.70 | $28.21 | 3,724,375 |
| 2019-02-13 | $35.90 | $36.03 | $35.77 | $35.91 | $27.94 | 4,259,143 |
| 2019-02-12 | $36.62 | $36.62 | $35.61 | $35.67 | $27.75 | 5,270,130 |
| 2019-02-11 | $36.05 | $36.47 | $35.90 | $36.30 | $28.24 | 2,670,004 |
| 2019-02-08 | $36.90 | $36.90 | $35.85 | $36.10 | $28.09 | 4,585,316 |
| 2019-02-07 | $37.31 | $37.34 | $36.46 | $37.05 | $28.82 | 2,783,203 |
| 2019-02-06 | $37.50 | $37.69 | $37.41 | $37.44 | $29.13 | 1,907,314 |
| 2019-02-05 | $37.43 | $37.69 | $37.29 | $37.63 | $29.28 | 3,424,320 |
| 2019-02-04 | $36.87 | $37.45 | $36.62 | $37.44 | $29.13 | 2,937,785 |
| 2019-02-01 | $36.76 | $37.15 | $36.70 | $37.00 | $28.79 | 3,625,159 |
| 2019-01-31 | $36.69 | $36.90 | $36.48 | $36.62 | $28.49 | 2,607,748 |
| 2019-01-30 | $36.59 | $36.79 | $36.29 | $36.54 | $28.43 | 2,836,697 |
| 2019-01-29 | $36.15 | $36.53 | $36.03 | $36.45 | $28.36 | 3,646,826 |
| 2019-01-28 | $35.68 | $36.10 | $35.66 | $36.06 | $28.05 | 2,494,610 |
| 2019-01-25 | $35.94 | $36.10 | $35.68 | $36.09 | $28.08 | 2,561,799 |
| 2019-01-24 | $35.65 | $35.70 | $35.25 | $35.60 | $27.70 | 2,482,340 |
| 2019-01-23 | $35.88 | $35.91 | $35.26 | $35.61 | $27.70 | 3,252,532 |
| 2019-01-22 | $35.92 | $36.12 | $35.52 | $35.66 | $27.74 | 5,241,456 |
| 2019-01-18 | $35.82 | $36.22 | $35.81 | $36.10 | $28.09 | 2,836,711 |
| 2019-01-17 | $35.35 | $35.87 | $35.18 | $35.67 | $27.75 | 2,647,170 |
| 2019-01-16 | $35.57 | $35.71 | $35.33 | $35.59 | $27.69 | 3,643,045 |
| 2019-01-15 | $34.95 | $35.70 | $34.91 | $35.59 | $27.69 | 5,425,827 |
| 2019-01-14 | $34.35 | $34.87 | $34.30 | $34.80 | $27.07 | 3,837,054 |
| 2019-01-11 | $34.56 | $34.65 | $34.26 | $34.54 | $26.87 | 3,425,048 |
| 2019-01-10 | $34.47 | $34.77 | $34.16 | $34.70 | $27.00 | 4,913,727 |
| 2019-01-09 | $34.48 | $34.76 | $34.18 | $34.48 | $26.83 | 5,275,464 |
| 2019-01-08 | $33.85 | $34.43 | $33.81 | $34.20 | $26.61 | 5,769,507 |
| 2019-01-07 | $33.00 | $33.64 | $32.76 | $33.51 | $26.07 | 6,377,444 |
| 2019-01-04 | $32.18 | $32.67 | $32.08 | $32.62 | $25.38 | 4,488,880 |
| 2019-01-03 | $31.56 | $31.95 | $31.21 | $31.75 | $24.70 | 4,681,524 |
| 2019-01-02 | $30.74 | $31.88 | $30.54 | $31.58 | $24.57 | 3,921,511 |
| 2018-12-31 | $31.09 | $31.24 | $30.74 | $31.08 | $24.18 | 4,469,934 |
| 2018-12-28 | $30.55 | $31.11 | $30.40 | $30.91 | $24.05 | 7,434,505 |
| 2018-12-27 | $30.31 | $30.40 | $29.35 | $30.40 | $23.65 | 6,909,024 |
| 2018-12-26 | $29.34 | $30.28 | $28.82 | $30.26 | $23.54 | 6,684,640 |
| 2018-12-24 | $30.57 | $30.70 | $29.20 | $29.22 | $22.73 | 4,935,044 |
| 2018-12-21 | $31.03 | $31.60 | $30.71 | $30.76 | $23.93 | 11,301,573 |
| 2018-12-20 | $31.41 | $32.13 | $30.64 | $31.05 | $24.16 | 11,148,565 |
| 2018-12-19 | $30.88 | $31.85 | $30.80 | $31.32 | $24.37 | 13,327,901 |
| 2018-12-18 | $31.37 | $31.41 | $30.51 | $30.72 | $23.90 | 10,794,626 |
| 2018-12-17 | $31.88 | $32.17 | $31.06 | $31.19 | $24.27 | 9,143,856 |
| 2018-12-14 | $32.17 | $32.40 | $31.90 | $31.95 | $24.86 | 14,916,716 |
| 2018-12-13 | $31.79 | $32.58 | $31.77 | $32.27 | $25.11 | 8,038,799 |
| 2018-12-12 | $31.88 | $32.06 | $31.66 | $31.76 | $24.71 | 7,032,238 |
| 2018-12-11 | $32.09 | $32.19 | $31.23 | $31.49 | $24.50 | 6,432,023 |
| 2018-12-10 | $31.64 | $31.79 | $30.93 | $31.40 | $24.43 | 5,455,280 |
| 2018-12-07 | $32.65 | $32.65 | $31.79 | $31.93 | $24.84 | 5,384,357 |
| 2018-12-06 | $32.53 | $32.56 | $31.53 | $32.32 | $25.14 | 8,552,329 |
| 2018-12-04 | $33.45 | $33.84 | $32.84 | $32.86 | $25.57 | 4,003,223 |
| 2018-12-03 | $33.29 | $33.54 | $33.15 | $33.45 | $26.02 | 5,234,921 |
| 2018-11-30 | $32.94 | $32.97 | $32.34 | $32.73 | $25.46 | 7,078,665 |
| 2018-11-29 | $32.44 | $33.35 | $32.44 | $33.08 | $25.74 | 6,912,347 |
| 2018-11-28 | $32.04 | $32.45 | $31.61 | $32.35 | $25.17 | 5,740,194 |
| 2018-11-27 | $32.25 | $32.46 | $31.95 | $32.00 | $24.90 | 5,166,407 |
| 2018-11-26 | $32.71 | $32.99 | $32.19 | $32.29 | $25.12 | 4,704,269 |
| 2018-11-23 | $33.03 | $33.08 | $32.00 | $32.01 | $24.90 | 3,583,620 |
| 2018-11-21 | $32.97 | $33.73 | $32.90 | $33.47 | $26.04 | 5,527,170 |
| 2018-11-20 | $32.95 | $33.35 | $32.54 | $32.99 | $25.67 | 6,520,169 |
| 2018-11-19 | $32.29 | $33.44 | $32.29 | $33.24 | $25.86 | 4,526,007 |
| 2018-11-16 | $32.32 | $32.55 | $32.11 | $32.44 | $25.24 | 3,763,599 |
| 2018-11-15 | $32.14 | $32.55 | $31.91 | $32.27 | $25.11 | 3,468,456 |
| 2018-11-14 | $32.44 | $32.71 | $31.77 | $32.17 | $25.03 | 4,955,895 |
| 2018-11-13 | $32.92 | $33.14 | $32.40 | $32.63 | $24.99 | 5,108,871 |
| 2018-11-12 | $32.92 | $33.16 | $32.74 | $32.87 | $25.18 | 4,513,779 |
| 2018-11-09 | $32.66 | $33.35 | $32.23 | $32.83 | $25.15 | 6,466,365 |
| 2018-11-08 | $33.12 | $33.27 | $32.69 | $32.90 | $25.20 | 3,590,417 |
| 2018-11-07 | $33.38 | $33.67 | $32.76 | $33.17 | $25.41 | 5,172,122 |
| 2018-11-06 | $32.65 | $33.18 | $32.60 | $33.12 | $25.37 | 7,229,101 |
| 2018-11-05 | $31.63 | $32.44 | $31.42 | $32.32 | $24.76 | 4,791,108 |
| 2018-11-02 | $32.01 | $32.01 | $30.95 | $31.42 | $24.07 | 4,472,767 |
| 2018-11-01 | $31.29 | $31.70 | $31.09 | $31.67 | $24.26 | 4,197,310 |
| 2018-10-31 | $30.78 | $31.35 | $30.64 | $31.11 | $23.83 | 5,865,795 |
| 2018-10-30 | $30.46 | $30.67 | $29.98 | $30.48 | $23.35 | 5,399,704 |
| 2018-10-29 | $31.42 | $31.59 | $30.21 | $30.49 | $23.35 | 4,067,382 |
| 2018-10-26 | $30.94 | $31.48 | $30.18 | $31.26 | $23.94 | 4,909,525 |
| 2018-10-25 | $31.89 | $31.94 | $31.08 | $31.19 | $23.89 | 4,381,480 |
| 2018-10-24 | $32.27 | $32.45 | $31.50 | $31.52 | $24.14 | 2,740,584 |
| 2018-10-23 | $32.00 | $32.45 | $31.31 | $32.33 | $24.76 | 4,368,247 |
| 2018-10-22 | $32.79 | $32.89 | $32.16 | $32.20 | $24.66 | 2,599,667 |
| 2018-10-19 | $32.41 | $33.09 | $32.39 | $32.69 | $25.04 | 4,712,595 |
| 2018-10-18 | $32.36 | $32.68 | $32.25 | $32.37 | $24.79 | 3,402,793 |
| 2018-10-17 | $33.32 | $33.32 | $32.35 | $32.41 | $24.82 | 4,481,143 |
| 2018-10-16 | $32.54 | $33.53 | $32.36 | $33.39 | $25.57 | 3,540,634 |
| 2018-10-15 | $32.04 | $32.67 | $31.98 | $32.32 | $24.76 | 2,368,524 |
| 2018-10-12 | $32.12 | $32.28 | $31.58 | $31.98 | $24.49 | 4,115,183 |
| 2018-10-11 | $32.50 | $32.60 | $31.74 | $31.84 | $24.39 | 5,461,996 |
| 2018-10-10 | $33.58 | $33.59 | $32.65 | $32.67 | $25.02 | 3,755,783 |
| 2018-10-09 | $33.64 | $33.94 | $33.46 | $33.70 | $25.81 | 2,193,866 |
| 2018-10-08 | $33.67 | $33.95 | $33.57 | $33.70 | $25.81 | 2,192,112 |
| 2018-10-05 | $33.86 | $34.00 | $33.57 | $33.71 | $25.82 | 3,658,380 |
| 2018-10-04 | $33.66 | $33.99 | $33.55 | $33.90 | $25.97 | 4,150,280 |
| 2018-10-03 | $33.41 | $33.93 | $33.20 | $33.79 | $25.88 | 3,993,778 |
| 2018-10-02 | $33.10 | $33.50 | $32.86 | $33.36 | $25.55 | 3,298,483 |
| 2018-10-01 | $32.58 | $33.35 | $32.55 | $33.18 | $25.41 | 2,901,849 |
| 2018-09-28 | $32.52 | $32.63 | $32.15 | $32.29 | $24.73 | 4,145,224 |
| 2018-09-27 | $32.51 | $32.64 | $32.37 | $32.42 | $24.83 | 3,465,076 |
| 2018-09-26 | $33.01 | $33.06 | $32.31 | $32.42 | $24.83 | 4,542,007 |
| 2018-09-25 | $33.92 | $33.94 | $33.09 | $33.13 | $25.38 | 3,241,182 |
| 2018-09-24 | $34.57 | $34.71 | $33.80 | $33.82 | $25.90 | 3,157,827 |
| 2018-09-21 | $34.49 | $34.69 | $34.17 | $34.43 | $26.37 | 4,864,469 |
| 2018-09-20 | $34.74 | $34.78 | $34.24 | $34.40 | $26.35 | 3,608,968 |
| 2018-09-19 | $34.58 | $34.67 | $34.15 | $34.61 | $26.51 | 3,353,824 |
| 2018-09-18 | $34.21 | $34.56 | $33.96 | $34.53 | $26.45 | 4,054,517 |
| 2018-09-17 | $33.99 | $34.62 | $33.91 | $34.28 | $26.26 | 2,232,987 |
| 2018-09-14 | $34.08 | $34.17 | $33.71 | $33.89 | $25.96 | 1,797,569 |
| 2018-09-13 | $34.25 | $34.32 | $34.00 | $34.13 | $26.14 | 2,303,498 |
| 2018-09-12 | $34.34 | $34.48 | $34.04 | $34.16 | $26.16 | 1,786,865 |
| 2018-09-11 | $33.77 | $34.38 | $33.67 | $34.32 | $26.29 | 2,715,654 |
| 2018-09-10 | $34.11 | $34.26 | $33.72 | $33.75 | $25.85 | 1,835,372 |
| 2018-09-07 | $34.13 | $34.20 | $33.49 | $34.02 | $26.06 | 2,279,142 |
| 2018-09-06 | $34.65 | $34.72 | $34.02 | $34.26 | $26.24 | 1,943,899 |
| 2018-09-05 | $34.07 | $34.67 | $33.72 | $34.63 | $26.52 | 3,303,287 |
| 2018-09-04 | $34.02 | $34.54 | $33.93 | $34.11 | $26.13 | 3,101,560 |
| 2018-08-31 | $34.53 | $34.65 | $34.05 | $34.17 | $26.17 | 3,101,177 |
| 2018-08-30 | $34.72 | $34.95 | $34.49 | $34.76 | $26.62 | 3,368,910 |
| 2018-08-29 | $35.11 | $35.14 | $34.77 | $34.89 | $26.72 | 3,124,769 |
| 2018-08-28 | $35.81 | $35.87 | $34.98 | $35.01 | $26.82 | 4,517,538 |
| 2018-08-27 | $35.61 | $35.69 | $35.37 | $35.59 | $27.26 | 3,211,934 |
| 2018-08-24 | $35.71 | $35.87 | $35.32 | $35.54 | $27.22 | 9,491,702 |
| 2018-08-23 | $36.01 | $36.30 | $35.90 | $36.00 | $27.57 | 1,633,399 |
| 2018-08-22 | $35.98 | $36.23 | $35.96 | $36.18 | $27.71 | 1,528,529 |
| 2018-08-21 | $36.27 | $36.47 | $35.88 | $35.89 | $27.49 | 1,798,170 |
| 2018-08-20 | $35.96 | $36.35 | $35.81 | $36.22 | $27.74 | 2,179,778 |
| 2018-08-17 | $35.22 | $36.07 | $35.12 | $36.03 | $27.60 | 3,958,244 |
| 2018-08-16 | $35.24 | $35.32 | $34.86 | $34.90 | $26.73 | 1,999,659 |
| 2018-08-15 | $35.33 | $35.33 | $34.49 | $35.08 | $26.87 | 1,941,030 |
| 2018-08-14 | $35.64 | $35.64 | $35.32 | $35.51 | $27.20 | 2,011,618 |
| 2018-08-13 | $35.84 | $35.96 | $35.60 | $35.70 | $26.96 | 2,289,005 |
| 2018-08-10 | $36.04 | $36.20 | $35.83 | $35.88 | $27.09 | 3,022,575 |
| 2018-08-09 | $35.76 | $36.22 | $35.68 | $36.19 | $27.33 | 2,275,325 |
| 2018-08-08 | $35.94 | $35.94 | $35.40 | $35.77 | $27.01 | 2,061,301 |
| 2018-08-07 | $36.49 | $36.50 | $35.66 | $35.87 | $27.08 | 4,444,687 |
| 2018-08-06 | $36.05 | $36.57 | $36.05 | $36.51 | $27.57 | 1,828,464 |
| 2018-08-03 | $35.66 | $36.22 | $35.58 | $35.95 | $27.14 | 4,120,722 |
| 2018-08-02 | $35.03 | $35.53 | $34.73 | $35.45 | $26.77 | 2,635,807 |
| 2018-08-01 | $35.16 | $35.42 | $34.99 | $35.26 | $26.62 | 1,929,405 |
| 2018-07-31 | $35.32 | $35.63 | $35.17 | $35.43 | $26.75 | 2,875,640 |
| 2018-07-30 | $35.12 | $35.42 | $34.99 | $35.31 | $26.66 | 1,818,314 |
| 2018-07-27 | $35.04 | $35.55 | $34.84 | $34.94 | $26.38 | 2,497,265 |
| 2018-07-26 | $34.73 | $35.29 | $34.63 | $35.15 | $26.54 | 2,382,867 |
| 2018-07-25 | $35.07 | $35.20 | $34.71 | $34.94 | $26.38 | 3,279,266 |
| 2018-07-24 | $34.73 | $34.94 | $34.59 | $34.81 | $26.28 | 2,685,876 |
| 2018-07-23 | $34.67 | $34.67 | $34.25 | $34.56 | $26.09 | 2,112,180 |
| 2018-07-20 | $35.61 | $35.61 | $34.51 | $34.61 | $26.13 | 3,668,380 |
| 2018-07-19 | $34.72 | $35.41 | $34.54 | $35.24 | $26.61 | 7,930,206 |
| 2018-07-18 | $34.40 | $34.43 | $34.00 | $34.21 | $25.83 | 2,748,015 |
| 2018-07-17 | $35.25 | $35.25 | $34.48 | $34.50 | $26.05 | 3,331,335 |
| 2018-07-16 | $35.49 | $35.53 | $35.18 | $35.36 | $26.70 | 2,275,505 |
| 2018-07-13 | $35.70 | $35.81 | $35.51 | $35.58 | $26.86 | 2,386,572 |
| 2018-07-12 | $35.61 | $35.88 | $35.17 | $35.83 | $27.05 | 3,692,608 |
| 2018-07-11 | $35.50 | $35.70 | $35.18 | $35.41 | $26.74 | 2,118,935 |
| 2018-07-10 | $35.47 | $35.83 | $35.34 | $35.79 | $27.02 | 2,738,357 |
| 2018-07-09 | $35.71 | $35.71 | $35.24 | $35.47 | $26.78 | 3,100,397 |
| 2018-07-06 | $35.03 | $35.70 | $34.76 | $35.61 | $26.89 | 3,220,352 |
| 2018-07-05 | $36.00 | $36.17 | $34.97 | $35.10 | $26.50 | 3,828,767 |
| 2018-07-03 | $35.19 | $35.58 | $34.99 | $35.19 | $26.57 | 2,126,488 |
| 2018-07-02 | $35.51 | $35.51 | $34.74 | $35.00 | $26.43 | 4,649,182 |
| 2018-06-29 | $34.56 | $36.11 | $34.47 | $35.69 | $26.95 | 17,778,656 |
| 2018-06-28 | $31.83 | $33.62 | $31.71 | $33.11 | $25.00 | 8,951,290 |
| 2018-06-27 | $32.33 | $32.37 | $31.59 | $31.68 | $23.92 | 4,543,558 |
| 2018-06-26 | $31.39 | $32.27 | $31.36 | $32.16 | $24.28 | 4,410,036 |
| 2018-06-25 | $31.54 | $31.64 | $31.20 | $31.28 | $23.62 | 3,321,387 |
| 2018-06-22 | $31.70 | $31.82 | $31.46 | $31.73 | $23.96 | 3,604,838 |
| 2018-06-21 | $31.71 | $31.77 | $31.15 | $31.26 | $23.60 | 2,852,659 |
| 2018-06-20 | $31.86 | $31.99 | $31.67 | $31.75 | $23.97 | 3,612,317 |
| 2018-06-19 | $32.00 | $32.13 | $31.58 | $31.70 | $23.94 | 3,763,769 |
| 2018-06-18 | $31.99 | $32.31 | $31.89 | $32.31 | $24.40 | 4,541,488 |
| 2018-06-15 | $32.36 | $32.58 | $32.00 | $32.03 | $24.18 | 4,135,139 |
| 2018-06-14 | $32.45 | $32.85 | $32.38 | $32.60 | $24.61 | 2,925,431 |
| 2018-06-13 | $32.53 | $32.77 | $32.19 | $32.41 | $24.47 | 3,531,732 |
| 2018-06-12 | $32.29 | $32.49 | $32.10 | $32.46 | $24.51 | 2,792,868 |
| 2018-06-11 | $31.34 | $32.40 | $31.20 | $32.26 | $24.36 | 3,318,532 |
| 2018-06-08 | $31.35 | $31.41 | $31.06 | $31.33 | $23.66 | 2,715,383 |
| 2018-06-07 | $31.06 | $31.41 | $31.00 | $31.29 | $23.63 | 3,605,201 |
| 2018-06-06 | $31.66 | $31.77 | $30.93 | $30.97 | $23.38 | 4,954,738 |
| 2018-06-05 | $31.05 | $31.60 | $31.03 | $31.50 | $23.78 | 3,804,988 |
| 2018-06-04 | $30.87 | $31.37 | $30.86 | $31.17 | $23.53 | 3,536,721 |
| 2018-06-01 | $31.18 | $31.18 | $30.66 | $30.73 | $23.20 | 4,706,422 |
| 2018-05-31 | $31.01 | $31.14 | $30.80 | $31.07 | $23.46 | 4,568,358 |
| 2018-05-30 | $30.67 | $31.20 | $30.56 | $31.13 | $23.50 | 4,629,785 |
| 2018-05-29 | $31.11 | $31.17 | $30.36 | $30.60 | $23.10 | 3,693,101 |
| 2018-05-25 | $31.36 | $31.36 | $31.02 | $31.24 | $23.59 | 2,963,640 |
| 2018-05-24 | $31.64 | $31.75 | $31.44 | $31.58 | $23.84 | 3,333,886 |
| 2018-05-23 | $31.39 | $31.85 | $31.16 | $31.77 | $23.99 | 5,085,322 |
| 2018-05-22 | $32.22 | $32.52 | $31.43 | $31.57 | $23.84 | 5,220,977 |
| 2018-05-21 | $32.28 | $32.30 | $31.80 | $31.94 | $24.12 | 3,328,757 |
| 2018-05-18 | $32.82 | $32.87 | $31.82 | $32.16 | $24.28 | 5,835,598 |
| 2018-05-17 | $32.80 | $33.16 | $32.68 | $33.00 | $24.92 | 5,733,685 |
| 2018-05-16 | $33.14 | $33.20 | $32.65 | $32.70 | $24.69 | 3,313,726 |
| 2018-05-15 | $33.01 | $33.16 | $32.80 | $33.07 | $24.97 | 3,253,235 |
| 2018-05-14 | $33.54 | $33.59 | $33.17 | $33.25 | $25.11 | 3,370,327 |
| 2018-05-11 | $33.25 | $33.80 | $33.14 | $33.76 | $25.10 | 3,715,260 |
| 2018-05-10 | $33.08 | $33.72 | $32.79 | $33.12 | $24.62 | 4,529,835 |
| 2018-05-09 | $32.03 | $32.23 | $31.79 | $32.11 | $23.87 | 3,605,423 |
| 2018-05-08 | $31.51 | $31.53 | $31.03 | $31.20 | $23.19 | 3,607,191 |
| 2018-05-07 | $31.50 | $31.82 | $31.40 | $31.56 | $23.46 | 2,427,820 |
| 2018-05-04 | $30.73 | $31.43 | $30.68 | $31.38 | $23.33 | 2,548,149 |
| 2018-05-03 | $30.77 | $31.07 | $30.44 | $30.90 | $22.97 | 2,713,287 |
| 2018-05-02 | $30.65 | $31.03 | $30.59 | $30.67 | $22.80 | 2,231,820 |
| 2018-05-01 | $30.25 | $30.71 | $30.24 | $30.62 | $22.76 | 2,685,423 |
| 2018-04-30 | $29.75 | $30.43 | $29.68 | $30.27 | $22.50 | 3,919,297 |
| 2018-04-27 | $29.59 | $29.80 | $29.37 | $29.80 | $22.15 | 5,449,308 |
| 2018-04-26 | $29.47 | $29.63 | $29.38 | $29.42 | $21.87 | 3,731,427 |
| 2018-04-25 | $29.25 | $29.68 | $29.00 | $29.27 | $21.76 | 5,646,081 |
| 2018-04-24 | $30.72 | $30.75 | $29.26 | $29.39 | $21.85 | 10,069,022 |
| 2018-04-23 | $31.16 | $31.22 | $30.90 | $31.01 | $23.05 | 3,514,494 |
| 2018-04-20 | $31.97 | $32.00 | $31.18 | $31.21 | $23.20 | 4,633,730 |
| 2018-04-19 | $33.28 | $33.28 | $31.87 | $31.98 | $23.77 | 4,518,635 |
| 2018-04-18 | $33.09 | $33.61 | $33.00 | $33.10 | $24.60 | 2,928,413 |
| 2018-04-17 | $32.95 | $33.58 | $32.74 | $32.98 | $24.52 | 3,252,119 |
| 2018-04-16 | $32.15 | $32.83 | $32.03 | $32.59 | $24.23 | 2,068,816 |
| 2018-04-13 | $32.00 | $32.34 | $31.80 | $32.06 | $23.83 | 2,239,998 |
| 2018-04-12 | $31.91 | $32.19 | $31.84 | $31.95 | $23.75 | 1,629,583 |
| 2018-04-11 | $32.03 | $32.19 | $31.88 | $31.90 | $23.71 | 2,307,913 |
| 2018-04-10 | $31.98 | $32.42 | $31.91 | $32.09 | $23.85 | 2,755,620 |
| 2018-04-09 | $31.36 | $31.81 | $31.17 | $31.62 | $23.50 | 3,710,230 |
| 2018-04-06 | $31.42 | $31.80 | $31.02 | $31.23 | $23.21 | 2,744,914 |
| 2018-04-05 | $30.96 | $31.73 | $30.75 | $31.49 | $23.41 | 5,973,035 |
| 2018-04-04 | $30.02 | $31.06 | $29.61 | $30.89 | $22.96 | 4,441,504 |
| 2018-04-03 | $30.76 | $30.76 | $29.77 | $30.31 | $22.53 | 3,386,531 |
| 2018-04-02 | $31.41 | $31.41 | $30.25 | $30.59 | $22.74 | 2,702,335 |
| 2018-03-29 | $30.39 | $31.51 | $30.32 | $31.47 | $23.39 | 3,688,082 |
| 2018-03-28 | $30.26 | $30.64 | $30.20 | $30.36 | $22.57 | 3,091,898 |
| 2018-03-27 | $30.13 | $31.06 | $29.86 | $30.44 | $22.63 | 5,110,778 |
| 2018-03-26 | $30.04 | $30.22 | $29.54 | $29.95 | $22.26 | 4,365,910 |
| 2018-03-23 | $30.79 | $30.95 | $29.84 | $29.91 | $22.23 | 3,651,073 |
| 2018-03-22 | $30.85 | $30.88 | $30.31 | $30.63 | $22.77 | 3,596,993 |
| 2018-03-21 | $29.99 | $31.27 | $29.69 | $31.13 | $23.14 | 5,241,777 |
| 2018-03-20 | $30.85 | $30.91 | $29.84 | $29.93 | $22.25 | 3,736,117 |
| 2018-03-19 | $31.55 | $31.63 | $30.48 | $30.70 | $22.82 | 4,724,822 |
| 2018-03-16 | $31.63 | $32.22 | $31.33 | $31.54 | $23.44 | 10,581,692 |
| 2018-03-15 | $33.21 | $33.22 | $30.63 | $31.46 | $23.39 | 10,936,994 |
| 2018-03-14 | $33.10 | $33.62 | $33.08 | $33.09 | $24.60 | 3,616,732 |
| 2018-03-13 | $32.82 | $33.09 | $32.57 | $32.89 | $24.45 | 2,380,387 |
| 2018-03-12 | $31.97 | $32.72 | $31.89 | $32.66 | $24.28 | 2,267,240 |
| 2018-03-09 | $32.07 | $32.07 | $31.60 | $32.01 | $23.79 | 2,976,270 |
| 2018-03-08 | $31.53 | $31.89 | $31.40 | $31.88 | $23.70 | 1,779,259 |
| 2018-03-07 | $31.65 | $31.74 | $31.19 | $31.43 | $23.36 | 2,486,515 |
| 2018-03-06 | $31.82 | $31.86 | $31.64 | $31.77 | $23.62 | 2,078,084 |
| 2018-03-05 | $31.31 | $31.66 | $31.22 | $31.57 | $23.47 | 2,617,103 |
| 2018-03-02 | $31.62 | $31.71 | $31.31 | $31.48 | $23.40 | 2,890,855 |
| 2018-03-01 | $31.80 | $32.05 | $31.47 | $31.81 | $23.65 | 3,830,923 |
| 2018-02-28 | $33.07 | $33.17 | $31.81 | $31.82 | $23.65 | 3,344,931 |
| 2018-02-27 | $33.86 | $33.96 | $32.94 | $32.99 | $24.52 | 2,758,501 |
| 2018-02-26 | $33.77 | $33.95 | $33.54 | $33.92 | $25.21 | 2,647,851 |
| 2018-02-23 | $33.69 | $33.84 | $33.42 | $33.76 | $25.10 | 3,100,643 |
| 2018-02-22 | $34.20 | $34.22 | $33.45 | $33.48 | $24.89 | 2,820,837 |
| 2018-02-21 | $34.15 | $34.63 | $34.05 | $34.11 | $25.36 | 2,882,386 |
| 2018-02-20 | $34.15 | $34.62 | $34.03 | $34.08 | $25.33 | 3,189,105 |
| 2018-02-16 | $34.77 | $34.92 | $34.22 | $34.27 | $25.47 | 3,346,241 |
| 2018-02-15 | $34.52 | $35.25 | $34.04 | $34.55 | $25.68 | 4,973,529 |
| 2018-02-14 | $34.22 | $34.41 | $33.82 | $34.30 | $25.50 | 4,396,222 |
| 2018-02-13 | $34.57 | $35.13 | $34.31 | $35.03 | $25.64 | 2,317,956 |
| 2018-02-12 | $34.36 | $34.90 | $34.14 | $34.73 | $25.42 | 2,968,651 |
| 2018-02-09 | $34.48 | $34.68 | $33.26 | $34.02 | $24.90 | 4,121,125 |
| 2018-02-08 | $35.31 | $35.31 | $34.34 | $34.34 | $25.14 | 4,223,573 |
| 2018-02-07 | $35.22 | $35.29 | $34.70 | $35.16 | $25.74 | 3,326,569 |
| 2018-02-06 | $34.25 | $35.20 | $33.61 | $35.04 | $25.65 | 5,081,577 |
| 2018-02-05 | $34.55 | $35.04 | $34.21 | $34.37 | $25.16 | 5,824,034 |
| 2018-02-02 | $35.61 | $35.61 | $34.65 | $34.70 | $25.40 | 5,280,310 |
| 2018-02-01 | $36.63 | $36.72 | $35.82 | $35.86 | $26.25 | 3,740,487 |
| 2018-01-31 | $36.94 | $36.94 | $36.40 | $36.63 | $26.81 | 2,326,597 |
| 2018-01-30 | $37.45 | $37.61 | $36.77 | $36.81 | $26.94 | 3,237,455 |
| 2018-01-29 | $38.07 | $38.07 | $37.56 | $37.58 | $27.51 | 3,563,606 |
| 2018-01-26 | $38.66 | $38.71 | $38.08 | $38.19 | $27.95 | 2,959,810 |
| 2018-01-25 | $39.67 | $39.86 | $38.45 | $38.62 | $28.27 | 2,478,849 |
| 2018-01-24 | $39.74 | $39.80 | $39.33 | $39.50 | $28.91 | 2,396,711 |
| 2018-01-23 | $39.57 | $39.71 | $39.34 | $39.49 | $28.91 | 2,757,276 |
| 2018-01-22 | $39.53 | $39.64 | $39.30 | $39.64 | $29.01 | 2,593,218 |
| 2018-01-19 | $39.68 | $39.75 | $39.29 | $39.39 | $28.83 | 2,028,300 |
| 2018-01-18 | $39.80 | $39.83 | $39.37 | $39.72 | $29.07 | 1,741,303 |
| 2018-01-17 | $39.95 | $39.99 | $39.33 | $39.81 | $29.14 | 1,711,107 |
| 2018-01-16 | $40.05 | $40.07 | $39.65 | $39.78 | $29.12 | 1,842,777 |
| 2018-01-12 | $39.66 | $39.88 | $39.45 | $39.74 | $29.09 | 2,462,535 |
| 2018-01-11 | $39.34 | $39.55 | $39.05 | $39.49 | $28.91 | 2,389,128 |
| 2018-01-10 | $40.14 | $40.35 | $38.99 | $39.16 | $28.66 | 3,758,573 |
| 2018-01-09 | $40.89 | $40.89 | $40.22 | $40.24 | $29.45 | 1,726,165 |
| 2018-01-08 | $40.75 | $40.86 | $40.59 | $40.73 | $29.81 | 1,497,184 |
| 2018-01-05 | $41.04 | $41.21 | $40.59 | $40.74 | $29.82 | 2,499,745 |
| 2018-01-04 | $40.59 | $40.80 | $40.49 | $40.77 | $29.84 | 2,025,684 |
| 2018-01-03 | $40.29 | $40.50 | $39.92 | $40.41 | $29.58 | 1,839,100 |
| 2018-01-02 | $39.36 | $40.22 | $39.18 | $40.14 | $29.38 | 2,464,147 |
| 2017-12-29 | $39.32 | $39.38 | $39.01 | $39.11 | $28.63 | 1,824,718 |
| 2017-12-28 | $38.94 | $39.25 | $38.85 | $39.21 | $28.70 | 1,518,505 |
| 2017-12-27 | $38.78 | $39.00 | $38.66 | $38.90 | $28.47 | 1,528,434 |
| 2017-12-26 | $38.65 | $38.97 | $38.56 | $38.80 | $28.40 | 939,425 |
| 2017-12-22 | $38.61 | $38.70 | $38.32 | $38.63 | $28.28 | 1,613,255 |
| 2017-12-21 | $38.49 | $38.86 | $38.12 | $38.66 | $28.30 | 2,057,470 |
| 2017-12-20 | $38.89 | $38.94 | $38.43 | $38.53 | $28.20 | 2,054,135 |
| 2017-12-19 | $39.13 | $39.23 | $38.78 | $38.83 | $28.42 | 2,355,183 |
| 2017-12-18 | $38.97 | $39.39 | $38.94 | $39.07 | $28.60 | 2,888,588 |
| 2017-12-15 | $38.70 | $39.01 | $38.60 | $38.72 | $28.34 | 2,798,070 |
| 2017-12-14 | $38.59 | $39.08 | $38.57 | $38.67 | $28.30 | 3,843,720 |
| 2017-12-13 | $38.19 | $38.76 | $38.19 | $38.64 | $28.28 | 3,589,513 |
| 2017-12-12 | $38.54 | $38.74 | $38.25 | $38.37 | $28.09 | 1,977,522 |
| 2017-12-11 | $38.49 | $38.78 | $38.19 | $38.55 | $28.22 | 2,356,012 |
| 2017-12-08 | $38.53 | $38.57 | $38.03 | $38.34 | $28.06 | 1,613,830 |
| 2017-12-07 | $38.01 | $38.52 | $37.89 | $38.45 | $28.14 | 1,943,314 |
| 2017-12-06 | $38.40 | $38.53 | $38.02 | $38.14 | $27.92 | 2,286,762 |
| 2017-12-05 | $38.35 | $38.49 | $38.28 | $38.39 | $28.10 | 2,246,668 |
| 2017-12-04 | $38.43 | $38.45 | $38.13 | $38.31 | $28.04 | 3,287,947 |
| 2017-12-01 | $38.12 | $38.36 | $37.79 | $38.29 | $28.03 | 5,912,130 |
| 2017-11-30 | $37.97 | $38.67 | $37.14 | $37.71 | $27.60 | 6,969,399 |
| 2017-11-29 | $36.16 | $36.24 | $35.43 | $35.63 | $26.08 | 3,064,535 |
| 2017-11-28 | $36.45 | $36.59 | $36.18 | $36.26 | $26.54 | 1,802,988 |
| 2017-11-27 | $37.30 | $37.31 | $36.25 | $36.27 | $26.55 | 3,280,480 |
| 2017-11-24 | $37.41 | $37.52 | $37.09 | $37.16 | $27.20 | 1,691,598 |
| 2017-11-22 | $37.13 | $37.28 | $36.76 | $36.98 | $27.07 | 4,806,113 |
| 2017-11-21 | $36.20 | $36.87 | $36.06 | $36.80 | $26.94 | 4,647,139 |
| 2017-11-20 | $35.42 | $36.05 | $35.25 | $35.87 | $26.26 | 4,260,554 |
| 2017-11-17 | $34.51 | $35.18 | $34.46 | $35.16 | $25.74 | 5,706,052 |
| 2017-11-16 | $34.58 | $34.73 | $34.44 | $34.50 | $25.25 | 2,755,484 |
| 2017-11-15 | $34.75 | $34.91 | $34.39 | $34.52 | $25.27 | 4,243,731 |
| 2017-11-14 | $35.81 | $35.85 | $34.81 | $34.97 | $25.60 | 6,841,931 |
| 2017-11-13 | $36.37 | $36.37 | $36.00 | $36.22 | $26.16 | 2,393,957 |
| 2017-11-10 | $36.64 | $36.64 | $36.33 | $36.48 | $26.34 | 2,128,723 |
| 2017-11-09 | $36.74 | $36.74 | $36.52 | $36.64 | $26.46 | 2,299,561 |
| 2017-11-08 | $36.91 | $36.91 | $36.68 | $36.79 | $26.57 | 2,899,211 |
| 2017-11-07 | $36.74 | $36.80 | $36.53 | $36.71 | $26.51 | 3,236,515 |
| 2017-11-06 | $36.83 | $36.90 | $36.51 | $36.82 | $26.59 | 2,575,770 |
| 2017-11-03 | $37.10 | $37.11 | $36.49 | $36.69 | $26.50 | 2,784,499 |
| 2017-11-02 | $38.22 | $38.22 | $36.62 | $36.71 | $26.51 | 5,013,440 |
| 2017-11-01 | $38.36 | $38.80 | $38.31 | $38.32 | $27.67 | 2,767,784 |
| 2017-10-31 | $38.48 | $38.71 | $38.34 | $38.46 | $27.77 | 2,442,173 |
| 2017-10-30 | $38.47 | $38.89 | $38.44 | $38.58 | $27.86 | 1,860,932 |
| 2017-10-27 | $37.89 | $38.48 | $37.60 | $38.42 | $27.75 | 3,080,562 |
| 2017-10-26 | $38.04 | $38.21 | $37.81 | $37.96 | $27.41 | 2,882,852 |
| 2017-10-25 | $38.89 | $38.90 | $37.83 | $38.05 | $27.48 | 3,192,295 |
| 2017-10-24 | $39.15 | $39.38 | $38.76 | $38.86 | $28.06 | 2,844,440 |
| 2017-10-23 | $39.45 | $39.56 | $38.89 | $39.05 | $28.20 | 2,386,635 |
| 2017-10-20 | $40.23 | $40.25 | $39.30 | $39.31 | $28.39 | 3,889,444 |
| 2017-10-19 | $40.30 | $40.71 | $40.14 | $40.33 | $29.13 | 2,988,975 |
| 2017-10-18 | $41.34 | $41.35 | $40.34 | $40.46 | $29.22 | 1,885,913 |
| 2017-10-17 | $41.48 | $41.51 | $41.03 | $41.30 | $29.83 | 1,568,861 |
| 2017-10-16 | $41.40 | $41.58 | $41.30 | $41.51 | $29.98 | 1,008,029 |
| 2017-10-13 | $41.67 | $41.72 | $41.46 | $41.49 | $29.96 | 1,179,352 |
| 2017-10-12 | $41.49 | $41.72 | $41.36 | $41.49 | $29.96 | 1,671,669 |
| 2017-10-11 | $41.30 | $41.75 | $41.30 | $41.71 | $30.12 | 1,359,123 |
| 2017-10-10 | $41.46 | $41.67 | $41.29 | $41.36 | $29.87 | 1,209,214 |
| 2017-10-09 | $41.32 | $41.40 | $41.07 | $41.12 | $29.70 | 761,678 |
| 2017-10-06 | $41.38 | $41.44 | $40.85 | $41.32 | $29.84 | 1,805,860 |
| 2017-10-05 | $41.74 | $41.85 | $41.42 | $41.47 | $29.95 | 1,825,874 |
| 2017-10-04 | $41.99 | $42.07 | $41.78 | $41.81 | $30.19 | 2,184,084 |
| 2017-10-03 | $41.76 | $42.10 | $41.61 | $41.97 | $30.31 | 2,223,039 |
| 2017-10-02 | $41.75 | $42.00 | $41.59 | $41.75 | $30.15 | 1,458,839 |
| 2017-09-29 | $41.45 | $41.90 | $41.41 | $41.84 | $30.22 | 2,085,912 |
| 2017-09-28 | $41.39 | $41.68 | $41.23 | $41.53 | $29.99 | 1,942,809 |
| 2017-09-27 | $41.21 | $41.32 | $40.92 | $41.24 | $29.78 | 1,955,415 |
| 2017-09-26 | $41.24 | $41.30 | $40.92 | $41.22 | $29.77 | 1,727,424 |
| 2017-09-25 | $41.10 | $41.36 | $40.78 | $41.23 | $29.78 | 1,517,531 |
| 2017-09-22 | $41.50 | $41.61 | $40.91 | $41.04 | $29.64 | 1,657,912 |
| 2017-09-21 | $41.29 | $41.56 | $41.24 | $41.44 | $29.93 | 1,452,364 |
| 2017-09-20 | $41.30 | $41.73 | $41.06 | $41.31 | $29.83 | 1,766,603 |
| 2017-09-19 | $41.09 | $41.33 | $40.89 | $41.22 | $29.77 | 1,298,569 |
| 2017-09-18 | $41.10 | $41.39 | $40.81 | $40.96 | $29.58 | 2,128,854 |
| 2017-09-15 | $41.07 | $41.31 | $40.90 | $41.13 | $29.70 | 1,846,078 |
| 2017-09-14 | $40.94 | $41.20 | $40.81 | $41.14 | $29.71 | 1,157,849 |
| 2017-09-13 | $41.04 | $41.19 | $40.90 | $40.95 | $29.57 | 1,862,675 |
| 2017-09-12 | $40.93 | $41.03 | $40.57 | $40.96 | $29.58 | 2,478,344 |
| 2017-09-11 | $40.53 | $40.93 | $40.49 | $40.86 | $29.51 | 1,741,648 |
| 2017-09-08 | $40.71 | $40.71 | $40.38 | $40.52 | $29.26 | 1,786,779 |
| 2017-09-07 | $40.99 | $41.03 | $40.60 | $40.64 | $29.35 | 1,778,330 |
| 2017-09-06 | $40.29 | $41.16 | $40.22 | $40.81 | $29.47 | 2,286,870 |
| 2017-09-05 | $40.61 | $40.72 | $39.91 | $40.21 | $29.04 | 1,777,415 |
| 2017-09-01 | $40.23 | $40.59 | $40.15 | $40.45 | $29.21 | 1,581,071 |
| 2017-08-31 | $39.69 | $40.06 | $39.34 | $39.99 | $28.88 | 2,064,140 |
| 2017-08-30 | $39.61 | $39.63 | $39.18 | $39.50 | $28.53 | 1,537,008 |
| 2017-08-29 | $39.73 | $39.78 | $39.35 | $39.77 | $28.72 | 2,188,890 |
| 2017-08-28 | $40.50 | $40.50 | $39.81 | $39.90 | $28.81 | 1,474,499 |
| 2017-08-25 | $40.98 | $41.00 | $40.35 | $40.39 | $29.17 | 1,642,347 |
| 2017-08-24 | $40.86 | $41.05 | $40.69 | $40.88 | $29.52 | 1,425,528 |
| 2017-08-23 | $39.75 | $40.98 | $39.74 | $40.77 | $29.44 | 2,159,789 |
| 2017-08-22 | $39.45 | $40.05 | $39.45 | $39.91 | $28.82 | 1,499,669 |
| 2017-08-21 | $39.46 | $39.46 | $39.13 | $39.29 | $28.37 | 1,433,615 |
| 2017-08-18 | $39.35 | $39.53 | $39.05 | $39.42 | $28.47 | 1,480,343 |
| 2017-08-17 | $39.17 | $39.32 | $39.01 | $39.13 | $28.26 | 1,278,748 |
| 2017-08-16 | $39.33 | $39.59 | $39.04 | $39.17 | $28.29 | 1,652,395 |
| 2017-08-15 | $39.64 | $39.85 | $39.22 | $39.23 | $28.33 | 1,613,712 |
| 2017-08-14 | $39.61 | $40.14 | $39.60 | $39.80 | $28.74 | 1,736,479 |
| 2017-08-11 | $39.60 | $39.74 | $39.37 | $39.47 | $28.50 | 2,015,913 |
| 2017-08-10 | $40.64 | $40.68 | $39.84 | $39.90 | $28.46 | 2,423,924 |
| 2017-08-09 | $40.77 | $40.90 | $40.46 | $40.61 | $28.97 | 1,493,171 |
| 2017-08-08 | $41.47 | $41.64 | $40.55 | $40.83 | $29.13 | 2,204,304 |
| 2017-08-07 | $41.43 | $41.59 | $41.36 | $41.51 | $29.61 | 1,341,458 |
| 2017-08-04 | $41.71 | $41.92 | $41.41 | $41.53 | $29.62 | 1,453,004 |
| 2017-08-03 | $41.84 | $41.95 | $41.45 | $41.76 | $29.79 | 2,571,366 |
| 2017-08-02 | $41.44 | $41.95 | $41.36 | $41.80 | $29.82 | 1,891,539 |
| 2017-08-01 | $41.47 | $41.98 | $40.79 | $41.63 | $29.70 | 1,881,156 |
| 2017-07-31 | $41.31 | $41.72 | $41.19 | $41.46 | $29.57 | 1,752,542 |
| 2017-07-28 | $41.10 | $41.33 | $40.96 | $41.10 | $29.32 | 2,230,023 |
| 2017-07-27 | $41.78 | $41.78 | $40.60 | $41.13 | $29.34 | 2,168,847 |
| 2017-07-26 | $41.75 | $42.01 | $41.44 | $41.73 | $29.77 | 1,717,363 |
| 2017-07-25 | $41.89 | $42.31 | $41.42 | $41.69 | $29.74 | 1,984,710 |
| 2017-07-24 | $41.85 | $41.96 | $41.35 | $41.73 | $29.77 | 1,323,529 |
| 2017-07-21 | $41.93 | $41.96 | $41.39 | $41.81 | $29.82 | 1,633,097 |
| 2017-07-20 | $41.75 | $42.10 | $41.70 | $41.90 | $29.89 | 2,284,325 |
| 2017-07-19 | $41.04 | $41.72 | $40.96 | $41.55 | $29.64 | 3,324,965 |
| 2017-07-18 | $41.07 | $41.07 | $40.39 | $40.85 | $29.14 | 1,600,257 |
| 2017-07-17 | $40.90 | $41.11 | $40.60 | $40.66 | $29.00 | 1,571,674 |
| 2017-07-14 | $40.28 | $40.95 | $40.17 | $40.85 | $29.14 | 1,779,862 |
| 2017-07-13 | $40.04 | $40.22 | $39.67 | $40.11 | $28.61 | 1,537,324 |
| 2017-07-12 | $39.90 | $40.59 | $39.71 | $40.06 | $28.58 | 2,456,805 |
| 2017-07-11 | $39.68 | $39.76 | $39.20 | $39.47 | $28.16 | 1,506,415 |
| 2017-07-10 | $39.76 | $40.01 | $39.48 | $39.78 | $28.38 | 1,354,973 |
| 2017-07-07 | $39.71 | $39.81 | $39.13 | $39.81 | $28.40 | 1,772,523 |
| 2017-07-06 | $39.59 | $40.04 | $39.44 | $39.68 | $28.31 | 2,845,532 |
| 2017-07-05 | $39.91 | $39.96 | $39.15 | $39.58 | $28.23 | 2,317,510 |
| 2017-07-03 | $40.02 | $40.27 | $39.99 | $40.14 | $28.63 | 806,157 |
| 2017-06-30 | $40.11 | $40.22 | $39.53 | $39.81 | $28.40 | 2,286,348 |
| 2017-06-29 | $40.18 | $40.33 | $39.80 | $39.92 | $28.48 | 2,038,122 |
| 2017-06-28 | $40.28 | $40.49 | $40.08 | $40.36 | $28.79 | 3,716,750 |
| 2017-06-27 | $39.74 | $40.23 | $39.57 | $40.03 | $28.55 | 4,424,903 |
| 2017-06-26 | $39.58 | $39.77 | $39.28 | $39.59 | $28.24 | 2,429,683 |
| 2017-06-23 | $38.56 | $39.48 | $38.55 | $39.35 | $28.07 | 3,501,338 |
| 2017-06-22 | $38.06 | $39.10 | $37.98 | $39.02 | $27.83 | 4,316,637 |
| 2017-06-21 | $37.75 | $38.37 | $37.61 | $38.02 | $27.12 | 3,007,976 |
| 2017-06-20 | $38.35 | $38.39 | $37.66 | $37.74 | $26.92 | 2,596,702 |
| 2017-06-19 | $38.97 | $39.07 | $38.56 | $38.65 | $27.57 | 2,510,018 |
| 2017-06-16 | $37.92 | $38.92 | $37.92 | $38.89 | $27.74 | 3,777,195 |
| 2017-06-15 | $37.41 | $38.08 | $37.37 | $37.92 | $27.05 | 6,112,257 |
| 2017-06-14 | $38.79 | $38.82 | $37.64 | $37.66 | $26.86 | 5,115,599 |
| 2017-06-13 | $38.56 | $38.67 | $38.49 | $38.62 | $27.55 | 14,015,856 |
| 2017-06-12 | $38.75 | $39.00 | $38.20 | $38.23 | $27.27 | 5,418,113 |
| 2017-06-09 | $38.41 | $38.82 | $38.41 | $38.70 | $27.61 | 16,193,699 |
| 2017-06-08 | $38.74 | $38.90 | $38.15 | $38.30 | $27.32 | 17,157,448 |
| 2017-06-07 | $39.52 | $39.71 | $38.75 | $39.11 | $27.90 | 2,569,040 |
| 2017-06-06 | $38.78 | $39.64 | $38.73 | $39.58 | $28.23 | 2,662,980 |
| 2017-06-05 | $39.00 | $39.29 | $38.86 | $38.98 | $27.81 | 2,335,014 |
| 2017-06-02 | $39.05 | $39.23 | $38.89 | $39.06 | $27.86 | 2,218,585 |
| 2017-06-01 | $38.56 | $39.16 | $38.50 | $38.95 | $27.78 | 2,225,926 |
| 2017-05-31 | $38.52 | $38.78 | $38.41 | $38.51 | $27.47 | 3,660,949 |
| 2017-05-30 | $38.88 | $38.89 | $38.50 | $38.64 | $27.56 | 2,240,271 |
| 2017-05-26 | $39.36 | $39.45 | $38.91 | $38.96 | $27.79 | 1,980,511 |
| 2017-05-25 | $39.85 | $39.91 | $39.18 | $39.30 | $28.03 | 2,090,091 |
| 2017-05-24 | $39.75 | $39.95 | $39.44 | $39.86 | $28.43 | 2,655,359 |
| 2017-05-23 | $39.90 | $40.02 | $39.62 | $39.70 | $28.32 | 2,845,131 |
| 2017-05-22 | $39.67 | $39.77 | $39.35 | $39.74 | $28.35 | 2,259,120 |
| 2017-05-19 | $39.04 | $39.64 | $38.86 | $39.58 | $28.23 | 2,815,727 |
| 2017-05-18 | $38.61 | $38.85 | $38.26 | $38.79 | $27.67 | 3,419,633 |
| 2017-05-17 | $39.42 | $39.50 | $38.60 | $38.69 | $27.60 | 4,228,244 |
| 2017-05-16 | $40.29 | $40.35 | $39.62 | $39.64 | $28.28 | 3,176,853 |
| 2017-05-15 | $40.44 | $40.73 | $39.95 | $40.00 | $28.53 | 2,831,125 |
| 2017-05-12 | $40.02 | $40.37 | $39.95 | $40.06 | $28.58 | 1,973,385 |
| 2017-05-11 | $40.52 | $40.74 | $39.74 | $40.03 | $28.55 | 3,632,448 |
| 2017-05-10 | $41.48 | $41.71 | $41.08 | $41.34 | $29.16 | 2,886,143 |
| 2017-05-09 | $41.43 | $41.58 | $40.89 | $41.24 | $29.09 | 2,914,186 |
| 2017-05-08 | $41.56 | $41.62 | $41.15 | $41.58 | $29.33 | 1,748,156 |
| 2017-05-05 | $40.60 | $41.43 | $40.40 | $41.43 | $29.23 | 2,704,630 |
| 2017-05-04 | $41.25 | $41.44 | $40.33 | $40.50 | $28.57 | 3,017,025 |
| 2017-05-03 | $41.34 | $41.80 | $41.32 | $41.44 | $29.23 | 2,064,436 |
| 2017-05-02 | $41.17 | $41.58 | $41.06 | $41.51 | $29.28 | 2,800,844 |
| 2017-05-01 | $41.47 | $41.47 | $40.85 | $41.09 | $28.99 | 2,014,862 |
| 2017-04-28 | $41.57 | $41.60 | $41.17 | $41.45 | $29.24 | 2,203,617 |
| 2017-04-27 | $42.12 | $42.14 | $41.11 | $41.46 | $29.25 | 3,419,183 |
| 2017-04-26 | $42.22 | $42.42 | $41.65 | $41.65 | $29.38 | 3,220,389 |
| 2017-04-25 | $42.14 | $42.52 | $42.13 | $42.37 | $29.89 | 2,869,951 |
| 2017-04-24 | $42.23 | $42.61 | $42.16 | $42.27 | $29.82 | 3,266,199 |
| 2017-04-21 | $41.72 | $42.00 | $41.47 | $41.92 | $29.57 | 2,539,848 |
| 2017-04-20 | $41.65 | $42.12 | $41.56 | $41.85 | $29.52 | 2,786,530 |
| 2017-04-19 | $42.10 | $42.22 | $41.43 | $41.64 | $29.38 | 2,656,481 |
| 2017-04-18 | $42.28 | $42.40 | $41.78 | $42.15 | $29.74 | 2,836,169 |
| 2017-04-17 | $42.38 | $42.92 | $42.31 | $42.63 | $30.07 | 2,693,523 |
| 2017-04-13 | $42.63 | $42.67 | $42.16 | $42.26 | $29.81 | 2,311,689 |
| 2017-04-12 | $42.18 | $42.58 | $42.13 | $42.51 | $29.99 | 2,345,053 |
| 2017-04-11 | $42.66 | $42.66 | $42.04 | $42.19 | $29.76 | 2,317,186 |
| 2017-04-10 | $42.46 | $42.87 | $42.46 | $42.74 | $30.15 | 4,150,227 |
| 2017-04-07 | $42.20 | $42.45 | $42.20 | $42.35 | $29.88 | 2,284,432 |
| 2017-04-06 | $41.66 | $42.23 | $41.56 | $42.16 | $29.74 | 2,684,674 |
| 2017-04-05 | $41.76 | $42.13 | $41.46 | $41.48 | $29.26 | 2,201,281 |
| 2017-04-04 | $41.21 | $41.73 | $41.07 | $41.67 | $29.40 | 2,684,065 |
| 2017-04-03 | $41.82 | $41.92 | $40.97 | $41.44 | $29.23 | 2,909,873 |
| 2017-03-31 | $41.37 | $42.00 | $41.37 | $41.84 | $29.52 | 3,363,808 |
| 2017-03-30 | $42.07 | $42.12 | $41.28 | $41.29 | $29.13 | 2,587,047 |
| 2017-03-29 | $41.63 | $42.05 | $41.36 | $41.89 | $29.55 | 3,338,474 |
| 2017-03-28 | $41.27 | $41.96 | $41.22 | $41.64 | $29.38 | 3,435,998 |
| 2017-03-27 | $40.69 | $41.30 | $40.48 | $41.21 | $29.07 | 4,896,314 |
| 2017-03-24 | $40.91 | $41.13 | $40.71 | $40.90 | $28.85 | 4,098,232 |
| 2017-03-23 | $41.21 | $41.33 | $40.80 | $40.82 | $28.80 | 4,609,615 |
| 2017-03-22 | $40.35 | $41.45 | $40.35 | $41.32 | $29.15 | 4,917,888 |
| 2017-03-21 | $41.14 | $41.37 | $40.37 | $40.48 | $28.56 | 5,273,617 |
| 2017-03-20 | $41.07 | $41.29 | $40.54 | $40.79 | $28.78 | 4,172,690 |
| 2017-03-17 | $41.61 | $41.95 | $41.18 | $41.19 | $29.06 | 5,035,834 |
| 2017-03-16 | $41.56 | $41.92 | $41.47 | $41.71 | $29.42 | 4,991,407 |
| 2017-03-15 | $40.73 | $41.37 | $40.67 | $41.34 | $29.16 | 7,367,702 |
| 2017-03-14 | $41.01 | $41.01 | $40.25 | $40.31 | $28.44 | 5,096,344 |
| 2017-03-13 | $41.32 | $41.53 | $41.14 | $41.19 | $29.06 | 5,822,386 |
| 2017-03-10 | $41.29 | $41.61 | $41.10 | $41.33 | $29.16 | 5,251,215 |
| 2017-03-09 | $40.91 | $41.39 | $40.58 | $40.99 | $28.92 | 7,555,648 |
| 2017-03-08 | $41.49 | $42.00 | $41.14 | $41.18 | $29.05 | 8,902,489 |
| 2017-03-07 | $41.27 | $41.85 | $41.19 | $41.83 | $29.51 | 5,890,941 |
| 2017-03-06 | $41.06 | $41.36 | $40.73 | $41.13 | $29.02 | 6,703,953 |
| 2017-03-03 | $41.07 | $41.23 | $40.83 | $40.95 | $28.89 | 6,764,281 |
| 2017-03-02 | $41.24 | $41.60 | $41.10 | $41.17 | $29.04 | 7,287,319 |
| 2017-03-01 | $42.02 | $42.16 | $41.40 | $41.44 | $29.23 | 15,759,266 |
| 2017-02-28 | $41.72 | $42.33 | $41.65 | $41.85 | $29.52 | 42,288,536 |
| 2017-02-27 | $41.85 | $42.58 | $41.50 | $41.59 | $29.34 | 151,262,579 |
| 2017-02-24 | $41.46 | $41.93 | $41.22 | $41.34 | $29.16 | 36,541,645 |
| 2017-02-23 | $41.99 | $42.16 | $41.22 | $41.71 | $29.42 | 30,720,651 |
| 2017-02-22 | $42.09 | $42.18 | $41.87 | $42.15 | $29.74 | 3,859,997 |
| 2017-02-21 | $42.04 | $42.38 | $41.90 | $42.24 | $29.80 | 3,606,646 |
| 2017-02-17 | $42.15 | $42.17 | $41.60 | $42.01 | $29.64 | 5,436,522 |
| 2017-02-16 | $42.94 | $42.95 | $42.01 | $42.25 | $29.81 | 10,279,924 |
| 2017-02-15 | $43.14 | $43.24 | $42.76 | $42.77 | $30.17 | 2,440,025 |
| 2017-02-14 | $43.18 | $43.36 | $42.94 | $43.25 | $30.51 | 2,500,861 |
| 2017-02-13 | $42.83 | $43.19 | $42.58 | $43.18 | $30.46 | 2,390,729 |
| 2017-02-10 | $43.20 | $43.46 | $42.95 | $43.16 | $30.14 | 3,031,040 |
| 2017-02-09 | $42.99 | $43.30 | $42.61 | $42.89 | $29.96 | 2,469,614 |
| 2017-02-08 | $42.15 | $42.87 | $41.68 | $42.80 | $29.89 | 2,803,426 |
| 2017-02-07 | $42.84 | $42.97 | $42.21 | $42.26 | $29.52 | 2,178,496 |
| 2017-02-06 | $43.60 | $43.71 | $42.75 | $43.07 | $30.08 | 2,205,405 |
| 2017-02-03 | $43.13 | $43.87 | $42.97 | $43.82 | $30.61 | 1,923,942 |
| 2017-02-02 | $42.46 | $43.07 | $42.23 | $43.06 | $30.07 | 1,616,168 |
| 2017-02-01 | $42.52 | $42.76 | $41.78 | $42.27 | $29.52 | 2,981,375 |
| 2017-01-31 | $42.94 | $42.94 | $42.40 | $42.60 | $29.75 | 2,124,620 |
| 2017-01-30 | $43.15 | $43.26 | $42.38 | $42.48 | $29.67 | 2,933,194 |
| 2017-01-27 | $44.24 | $44.28 | $42.89 | $43.03 | $30.05 | 4,765,557 |
| 2017-01-26 | $44.37 | $44.52 | $44.13 | $44.37 | $30.99 | 2,451,942 |
| 2017-01-25 | $44.01 | $44.49 | $43.88 | $44.24 | $30.90 | 1,761,478 |
| 2017-01-24 | $42.90 | $43.82 | $42.72 | $43.74 | $30.55 | 2,155,409 |
| 2017-01-23 | $42.84 | $43.02 | $42.66 | $42.68 | $29.81 | 2,160,510 |
| 2017-01-20 | $42.85 | $43.35 | $42.70 | $42.91 | $29.97 | 1,607,152 |
| 2017-01-19 | $43.11 | $43.17 | $42.44 | $42.61 | $29.76 | 1,756,559 |
| 2017-01-18 | $43.73 | $43.92 | $43.07 | $43.17 | $30.15 | 1,911,737 |
| 2017-01-17 | $43.63 | $44.13 | $43.47 | $43.87 | $30.64 | 2,534,651 |
| 2017-01-13 | $43.03 | $43.30 | $42.77 | $43.27 | $30.22 | 1,431,416 |
| 2017-01-12 | $43.44 | $43.48 | $42.91 | $43.09 | $30.10 | 1,626,674 |
| 2017-01-11 | $42.87 | $43.27 | $42.66 | $43.13 | $30.12 | 1,698,659 |
| 2017-01-10 | $43.56 | $43.57 | $42.76 | $42.82 | $29.91 | 2,280,845 |
| 2017-01-09 | $43.50 | $43.82 | $43.14 | $43.45 | $30.35 | 2,084,809 |
| 2017-01-06 | $43.48 | $43.63 | $43.16 | $43.61 | $30.46 | 1,598,786 |
| 2017-01-05 | $42.94 | $43.41 | $42.87 | $43.34 | $30.27 | 2,339,635 |
| 2017-01-04 | $42.88 | $43.23 | $42.56 | $42.84 | $29.92 | 2,373,616 |
| 2017-01-03 | $42.52 | $42.87 | $42.31 | $42.54 | $29.71 | 2,124,989 |
| 2016-12-30 | $42.38 | $42.40 | $42.00 | $42.12 | $29.42 | 1,020,242 |
| 2016-12-29 | $42.05 | $42.44 | $41.99 | $42.22 | $29.49 | 897,039 |
| 2016-12-28 | $42.54 | $42.68 | $42.03 | $42.05 | $29.37 | 1,140,177 |
| 2016-12-27 | $42.71 | $42.99 | $42.51 | $42.79 | $29.89 | 567,709 |
| 2016-12-23 | $42.64 | $42.94 | $42.50 | $42.57 | $29.73 | 899,462 |
| 2016-12-22 | $42.17 | $42.84 | $42.12 | $42.76 | $29.87 | 1,374,548 |
| 2016-12-21 | $42.16 | $42.70 | $42.10 | $42.23 | $29.50 | 2,059,426 |
| 2016-12-20 | $42.81 | $42.81 | $42.21 | $42.25 | $29.51 | 1,164,791 |
| 2016-12-19 | $42.97 | $42.97 | $42.33 | $42.57 | $29.73 | 1,682,405 |
| 2016-12-16 | $42.22 | $43.00 | $41.90 | $42.98 | $30.02 | 2,796,583 |
| 2016-12-15 | $41.51 | $42.03 | $41.36 | $41.91 | $29.27 | 2,683,949 |
| 2016-12-14 | $42.76 | $42.91 | $41.65 | $41.77 | $29.17 | 2,009,742 |
| 2016-12-13 | $42.37 | $43.00 | $42.21 | $42.91 | $29.97 | 2,010,864 |
| 2016-12-12 | $42.64 | $42.85 | $42.05 | $42.10 | $29.40 | 2,377,035 |
| 2016-12-09 | $42.33 | $42.33 | $41.87 | $42.03 | $29.36 | 1,547,815 |
| 2016-12-08 | $42.19 | $42.39 | $41.95 | $42.18 | $29.46 | 2,115,398 |
| 2016-12-07 | $41.68 | $42.16 | $41.49 | $42.15 | $29.44 | 2,532,042 |
| 2016-12-06 | $41.66 | $41.81 | $41.31 | $41.73 | $29.15 | 2,510,410 |
| 2016-12-05 | $42.04 | $42.13 | $41.62 | $41.85 | $29.23 | 1,882,490 |
| 2016-12-02 | $41.52 | $42.01 | $41.42 | $41.79 | $29.19 | 2,086,161 |
| 2016-12-01 | $42.68 | $42.74 | $41.30 | $41.38 | $28.90 | 2,435,170 |
| 2016-11-30 | $42.92 | $43.21 | $41.98 | $42.04 | $29.36 | 3,485,294 |
| 2016-11-29 | $42.28 | $42.44 | $41.52 | $42.16 | $29.45 | 2,168,836 |
| 2016-11-28 | $43.05 | $43.05 | $42.50 | $42.77 | $29.87 | 2,256,109 |
| 2016-11-25 | $42.64 | $42.80 | $42.53 | $42.79 | $29.89 | 907,956 |
| 2016-11-23 | $42.85 | $43.16 | $42.76 | $42.95 | $30.00 | 1,229,765 |
| 2016-11-22 | $43.65 | $43.72 | $42.87 | $43.18 | $30.16 | 1,933,748 |
| 2016-11-21 | $42.83 | $43.44 | $42.76 | $43.40 | $30.31 | 1,602,551 |
| 2016-11-18 | $41.89 | $42.33 | $41.81 | $42.26 | $29.52 | 2,035,777 |
| 2016-11-17 | $41.54 | $42.04 | $41.39 | $41.92 | $29.28 | 3,092,314 |
| 2016-11-16 | $40.96 | $41.43 | $40.92 | $41.31 | $28.85 | 1,793,733 |
| 2016-11-15 | $40.37 | $41.25 | $40.36 | $41.10 | $28.71 | 2,411,540 |
| 2016-11-14 | $40.71 | $40.93 | $39.70 | $39.94 | $27.90 | 2,998,995 |
| 2016-11-11 | $41.73 | $41.86 | $40.60 | $40.70 | $28.43 | 3,576,995 |
| 2016-11-10 | $42.27 | $42.53 | $41.87 | $42.07 | $29.38 | 3,027,639 |
| 2016-11-09 | $42.23 | $42.82 | $41.89 | $42.54 | $29.43 | 3,993,598 |
| 2016-11-08 | $42.54 | $43.14 | $42.39 | $42.91 | $29.69 | 1,724,781 |
| 2016-11-07 | $41.61 | $42.68 | $41.47 | $42.66 | $29.52 | 2,432,497 |
| 2016-11-04 | $40.78 | $41.31 | $40.59 | $41.18 | $28.49 | 3,115,107 |
| 2016-11-03 | $41.82 | $41.91 | $40.44 | $41.08 | $28.42 | 3,444,266 |
| 2016-11-02 | $42.66 | $42.66 | $41.39 | $41.67 | $28.83 | 3,693,722 |
| 2016-11-01 | $43.51 | $43.51 | $42.46 | $42.93 | $29.70 | 4,149,758 |
| 2016-10-31 | $43.48 | $43.62 | $43.10 | $43.17 | $29.87 | 2,515,471 |
| 2016-10-28 | $43.93 | $44.26 | $43.45 | $43.60 | $30.17 | 2,793,366 |
| 2016-10-27 | $43.81 | $44.18 | $43.49 | $44.15 | $30.55 | 2,534,367 |
| 2016-10-26 | $43.27 | $43.82 | $42.99 | $43.61 | $30.18 | 1,921,177 |
| 2016-10-25 | $43.57 | $43.64 | $43.38 | $43.45 | $30.06 | 1,977,641 |
| 2016-10-24 | $44.04 | $44.09 | $43.32 | $43.49 | $30.09 | 2,064,767 |
| 2016-10-21 | $43.66 | $44.24 | $43.64 | $44.09 | $30.51 | 1,639,048 |
| 2016-10-20 | $44.49 | $44.52 | $43.84 | $43.91 | $30.38 | 1,878,360 |
| 2016-10-19 | $44.50 | $45.09 | $44.26 | $44.78 | $30.98 | 2,887,293 |
| 2016-10-18 | $44.45 | $44.46 | $43.97 | $44.32 | $30.67 | 2,769,556 |
| 2016-10-17 | $44.00 | $44.22 | $43.78 | $44.01 | $30.45 | 776,265 |
| 2016-10-14 | $44.39 | $44.47 | $43.87 | $43.98 | $30.43 | 1,600,538 |
| 2016-10-13 | $43.44 | $44.40 | $43.18 | $44.07 | $30.49 | 2,072,617 |
| 2016-10-12 | $43.08 | $43.78 | $42.90 | $43.69 | $30.23 | 2,335,946 |
| 2016-10-11 | $43.54 | $43.54 | $43.06 | $43.29 | $29.95 | 1,905,303 |
| 2016-10-10 | $43.34 | $43.60 | $43.07 | $43.58 | $30.15 | 781,925 |
| 2016-10-07 | $43.10 | $43.17 | $42.64 | $42.98 | $29.74 | 1,162,710 |
| 2016-10-06 | $43.27 | $43.30 | $42.67 | $42.95 | $29.72 | 2,195,541 |
| 2016-10-05 | $43.99 | $44.01 | $43.12 | $43.26 | $29.93 | 1,781,429 |
| 2016-10-04 | $44.08 | $44.14 | $43.11 | $43.42 | $30.04 | 2,204,182 |
| 2016-10-03 | $44.27 | $44.62 | $43.87 | $44.02 | $30.46 | 1,550,462 |
| 2016-09-30 | $44.25 | $44.84 | $44.16 | $44.23 | $30.60 | 2,684,974 |
| 2016-09-29 | $44.30 | $44.54 | $43.70 | $43.84 | $30.33 | 2,044,818 |
| 2016-09-28 | $43.22 | $44.36 | $42.98 | $44.22 | $30.60 | 2,429,197 |
| 2016-09-27 | $42.99 | $43.23 | $42.74 | $43.11 | $29.83 | 2,569,837 |
| 2016-09-26 | $43.74 | $43.79 | $43.20 | $43.22 | $29.91 | 2,053,589 |
| 2016-09-23 | $43.84 | $44.14 | $43.60 | $43.70 | $30.24 | 2,585,115 |
| 2016-09-22 | $44.80 | $44.91 | $43.96 | $43.99 | $30.44 | 2,840,032 |
| 2016-09-21 | $43.91 | $44.28 | $43.65 | $44.19 | $30.58 | 2,559,237 |
| 2016-09-20 | $44.03 | $44.27 | $43.60 | $43.61 | $30.18 | 2,538,863 |
| 2016-09-19 | $44.55 | $44.56 | $43.83 | $43.96 | $30.42 | 2,251,890 |
| 2016-09-16 | $43.59 | $44.51 | $43.34 | $44.18 | $30.57 | 4,122,888 |
| 2016-09-15 | $43.67 | $44.16 | $43.52 | $43.92 | $30.39 | 2,621,017 |
| 2016-09-14 | $43.14 | $44.03 | $42.87 | $43.57 | $30.15 | 2,571,246 |
| 2016-09-13 | $44.53 | $44.53 | $42.24 | $43.24 | $29.92 | 4,758,031 |
| 2016-09-12 | $44.15 | $45.26 | $43.93 | $45.09 | $31.20 | 4,446,634 |
| 2016-09-09 | $45.02 | $45.05 | $44.38 | $44.53 | $30.81 | 5,601,802 |
| 2016-09-08 | $44.16 | $45.77 | $44.07 | $45.73 | $31.64 | 10,533,796 |
| 2016-09-07 | $43.21 | $43.84 | $43.05 | $43.72 | $30.25 | 10,071,380 |
| 2016-09-06 | $41.13 | $44.29 | $41.07 | $43.06 | $29.79 | 26,350,414 |
| 2016-09-02 | $39.97 | $41.00 | $39.85 | $40.99 | $28.36 | 1,416,302 |
| 2016-09-01 | $39.24 | $39.68 | $39.20 | $39.57 | $27.38 | 1,341,193 |
| 2016-08-31 | $39.40 | $39.55 | $38.68 | $39.49 | $27.32 | 1,178,751 |
| 2016-08-30 | $39.55 | $39.70 | $39.21 | $39.57 | $27.38 | 710,695 |
| 2016-08-29 | $39.86 | $39.93 | $39.35 | $39.60 | $27.40 | 627,090 |
| 2016-08-26 | $40.28 | $40.67 | $39.72 | $39.96 | $27.65 | 680,852 |
| 2016-08-25 | $40.71 | $40.71 | $39.93 | $40.02 | $27.69 | 954,939 |
| 2016-08-24 | $41.26 | $41.39 | $40.65 | $40.70 | $28.16 | 610,462 |
| 2016-08-23 | $41.12 | $41.62 | $41.00 | $41.52 | $28.73 | 1,466,011 |
| 2016-08-22 | $41.13 | $41.34 | $40.82 | $40.97 | $28.35 | 873,465 |
| 2016-08-19 | $42.05 | $42.08 | $41.57 | $41.62 | $28.80 | 594,421 |
| 2016-08-18 | $41.68 | $42.43 | $41.62 | $42.32 | $29.28 | 570,974 |
| 2016-08-17 | $41.59 | $41.67 | $41.33 | $41.54 | $28.74 | 759,002 |
| 2016-08-16 | $41.85 | $41.93 | $41.30 | $41.78 | $28.91 | 609,577 |
| 2016-08-15 | $42.16 | $42.43 | $41.67 | $41.78 | $28.91 | 684,292 |
| 2016-08-12 | $42.13 | $42.24 | $41.71 | $41.83 | $28.94 | 417,579 |
| 2016-08-11 | $41.69 | $41.98 | $41.33 | $41.93 | $29.01 | 595,994 |
| 2016-08-10 | $41.99 | $42.07 | $41.50 | $41.61 | $28.51 | 581,247 |
| 2016-08-09 | $41.98 | $42.21 | $41.61 | $41.68 | $28.56 | 949,151 |
| 2016-08-08 | $41.56 | $42.09 | $41.41 | $41.98 | $28.77 | 497,329 |
| 2016-08-05 | $41.20 | $41.54 | $41.03 | $41.31 | $28.31 | 730,817 |
| 2016-08-04 | $40.58 | $41.41 | $40.56 | $41.29 | $28.30 | 762,952 |
| 2016-08-03 | $40.38 | $40.62 | $39.91 | $40.56 | $27.79 | 1,868,133 |
| 2016-08-02 | $40.57 | $40.88 | $40.17 | $40.41 | $27.69 | 1,384,714 |
| 2016-08-01 | $40.62 | $40.70 | $39.83 | $40.01 | $27.42 | 1,024,392 |
| 2016-07-29 | $39.09 | $41.19 | $38.94 | $41.13 | $28.19 | 1,402,248 |
| 2016-07-28 | $38.78 | $39.23 | $38.66 | $39.09 | $26.79 | 1,272,902 |
| 2016-07-27 | $39.31 | $39.55 | $38.58 | $38.73 | $26.54 | 1,471,900 |
| 2016-07-26 | $39.33 | $39.59 | $38.58 | $39.29 | $26.92 | 1,351,335 |
| 2016-07-25 | $39.86 | $40.00 | $39.40 | $39.43 | $27.02 | 1,064,503 |
| 2016-07-22 | $40.78 | $40.84 | $39.96 | $40.17 | $27.53 | 671,926 |
| 2016-07-21 | $40.99 | $41.01 | $40.39 | $40.69 | $27.88 | 1,347,304 |
| 2016-07-20 | $41.28 | $41.86 | $40.87 | $41.03 | $28.12 | 999,248 |
| 2016-07-19 | $41.73 | $41.89 | $41.37 | $41.87 | $28.69 | 785,027 |
| 2016-07-18 | $41.52 | $42.01 | $41.11 | $41.96 | $28.75 | 895,314 |
| 2016-07-15 | $41.97 | $42.00 | $41.42 | $41.71 | $28.58 | 868,364 |
| 2016-07-14 | $42.48 | $42.68 | $41.77 | $41.79 | $28.64 | 1,316,123 |
| 2016-07-13 | $42.47 | $42.74 | $41.95 | $42.11 | $28.86 | 1,338,489 |
| 2016-07-12 | $42.24 | $42.58 | $41.90 | $42.52 | $29.14 | 749,125 |
| 2016-07-11 | $41.32 | $41.72 | $41.23 | $41.58 | $28.49 | 850,212 |
| 2016-07-08 | $41.65 | $41.86 | $41.27 | $41.32 | $28.32 | 1,184,702 |
| 2016-07-07 | $42.71 | $42.78 | $41.16 | $41.39 | $28.36 | 1,348,778 |
| 2016-07-06 | $41.93 | $42.35 | $41.51 | $42.18 | $28.91 | 1,187,315 |
| 2016-07-05 | $42.83 | $43.15 | $41.94 | $42.14 | $28.88 | 1,051,135 |
| 2016-07-01 | $42.36 | $43.49 | $42.35 | $43.39 | $29.73 | 952,424 |
| 2016-06-30 | $42.12 | $42.45 | $41.69 | $42.36 | $29.03 | 1,016,821 |
| 2016-06-29 | $41.83 | $42.16 | $41.74 | $42.08 | $28.84 | 757,290 |
| 2016-06-28 | $41.33 | $41.66 | $40.86 | $41.38 | $28.36 | 581,507 |
| 2016-06-27 | $41.01 | $41.18 | $40.40 | $41.07 | $28.14 | 1,421,112 |
| 2016-06-24 | $41.92 | $42.28 | $40.54 | $41.54 | $28.47 | 1,769,137 |
| 2016-06-23 | $42.91 | $43.08 | $42.78 | $43.04 | $29.49 | 1,120,406 |
| 2016-06-22 | $42.49 | $42.75 | $42.26 | $42.37 | $29.04 | 987,801 |
| 2016-06-21 | $41.89 | $42.53 | $41.75 | $42.33 | $29.01 | 932,369 |
| 2016-06-20 | $41.80 | $42.25 | $41.51 | $42.01 | $28.79 | 1,304,973 |
| 2016-06-17 | $40.89 | $41.27 | $40.77 | $41.12 | $28.18 | 2,540,378 |
| 2016-06-16 | $40.64 | $40.80 | $40.14 | $40.63 | $27.84 | 1,330,945 |
| 2016-06-15 | $41.14 | $41.66 | $41.03 | $41.23 | $28.25 | 904,252 |
| 2016-06-14 | $42.14 | $42.51 | $41.14 | $41.51 | $28.45 | 1,321,310 |
| 2016-06-13 | $41.53 | $42.45 | $41.45 | $42.30 | $28.99 | 952,910 |
| 2016-06-10 | $42.02 | $42.52 | $41.67 | $41.93 | $28.73 | 610,779 |
| 2016-06-09 | $42.02 | $42.56 | $42.02 | $42.43 | $29.08 | 444,032 |
| 2016-06-08 | $43.25 | $43.39 | $42.33 | $42.53 | $29.14 | 706,167 |
| 2016-06-07 | $42.20 | $43.05 | $42.20 | $42.70 | $29.26 | 892,219 |
| 2016-06-06 | $41.29 | $42.10 | $41.17 | $41.95 | $28.75 | 714,995 |
| 2016-06-03 | $40.87 | $41.23 | $40.60 | $41.05 | $28.13 | 542,998 |
| 2016-06-02 | $39.82 | $40.57 | $39.81 | $40.44 | $27.71 | 648,775 |
| 2016-06-01 | $39.76 | $40.27 | $39.50 | $40.15 | $27.51 | 730,776 |
| 2016-05-31 | $40.16 | $40.55 | $39.59 | $39.89 | $27.34 | 1,128,408 |
| 2016-05-27 | $40.32 | $40.79 | $39.93 | $40.46 | $27.73 | 758,800 |
| 2016-05-26 | $41.41 | $41.43 | $40.51 | $40.63 | $27.84 | 634,520 |
| 2016-05-25 | $40.56 | $41.06 | $40.36 | $40.91 | $28.03 | 736,436 |
| 2016-05-24 | $40.32 | $40.64 | $39.95 | $40.29 | $27.61 | 894,721 |
| 2016-05-23 | $40.04 | $40.24 | $39.75 | $39.87 | $27.32 | 397,933 |
| 2016-05-20 | $39.82 | $40.36 | $39.82 | $40.29 | $27.61 | 727,870 |
| 2016-05-19 | $39.45 | $39.77 | $38.94 | $39.74 | $27.23 | 815,802 |
| 2016-05-18 | $40.66 | $41.13 | $39.92 | $40.21 | $27.56 | 708,295 |
| 2016-05-17 | $40.31 | $41.54 | $40.26 | $40.88 | $28.01 | 908,018 |
| 2016-05-16 | $40.18 | $40.87 | $40.18 | $40.48 | $27.74 | 966,392 |
| 2016-05-13 | $40.00 | $40.67 | $39.79 | $39.96 | $27.38 | 892,268 |
| 2016-05-12 | $40.68 | $40.84 | $39.95 | $40.24 | $27.58 | 1,063,162 |
| 2016-05-11 | $40.09 | $40.12 | $39.32 | $39.81 | $27.01 | 1,168,443 |
| 2016-05-10 | $39.01 | $40.24 | $38.84 | $40.00 | $27.14 | 783,817 |
| 2016-05-09 | $39.11 | $39.27 | $38.40 | $38.52 | $26.13 | 870,494 |
| 2016-05-06 | $38.81 | $39.48 | $38.64 | $39.29 | $26.65 | 1,018,060 |
| 2016-05-05 | $40.20 | $40.22 | $39.01 | $39.10 | $26.53 | 1,318,826 |
| 2016-05-04 | $40.23 | $40.63 | $39.07 | $39.57 | $26.84 | 813,763 |
| 2016-05-03 | $40.80 | $40.99 | $40.22 | $40.42 | $27.42 | 898,476 |
| 2016-05-02 | $41.35 | $41.51 | $41.07 | $41.33 | $28.04 | 934,765 |
| 2016-04-29 | $41.75 | $42.18 | $41.49 | $41.54 | $28.18 | 952,180 |
| 2016-04-28 | $41.74 | $42.56 | $41.52 | $41.90 | $28.42 | 633,426 |
| 2016-04-27 | $41.95 | $42.26 | $41.45 | $41.94 | $28.45 | 1,176,009 |
| 2016-04-26 | $42.20 | $42.52 | $41.49 | $41.57 | $28.20 | 1,229,215 |
| 2016-04-25 | $42.46 | $42.61 | $41.66 | $41.85 | $28.39 | 802,783 |
| 2016-04-22 | $42.38 | $42.61 | $42.09 | $42.50 | $28.83 | 1,044,852 |
| 2016-04-21 | $42.12 | $42.50 | $41.95 | $42.17 | $28.61 | 654,957 |
| 2016-04-20 | $42.29 | $42.89 | $42.00 | $42.32 | $28.71 | 1,045,060 |
| 2016-04-19 | $41.70 | $42.33 | $41.46 | $42.30 | $28.70 | 826,883 |
| 2016-04-18 | $39.54 | $41.39 | $39.54 | $41.38 | $28.07 | 1,093,922 |
| 2016-04-15 | $40.17 | $40.53 | $39.98 | $40.51 | $27.48 | 1,210,822 |
| 2016-04-14 | $40.72 | $40.74 | $40.16 | $40.57 | $27.52 | 569,993 |
| 2016-04-13 | $40.37 | $40.66 | $40.04 | $40.60 | $27.54 | 762,159 |
| 2016-04-12 | $39.00 | $40.59 | $38.86 | $40.23 | $27.29 | 1,225,109 |
| 2016-04-11 | $39.26 | $39.68 | $39.10 | $39.12 | $26.54 | 896,266 |
| 2016-04-08 | $38.59 | $39.05 | $38.44 | $38.97 | $26.44 | 842,856 |
| 2016-04-07 | $37.50 | $37.88 | $37.30 | $37.69 | $25.57 | 617,452 |
| 2016-04-06 | $37.25 | $37.93 | $37.17 | $37.87 | $25.69 | 631,473 |
| 2016-04-05 | $37.52 | $37.63 | $37.02 | $37.07 | $25.15 | 669,319 |
| 2016-04-04 | $38.07 | $38.35 | $37.75 | $37.93 | $25.73 | 548,260 |
| 2016-04-01 | $38.57 | $38.61 | $37.74 | $37.94 | $25.74 | 662,159 |
| 2016-03-31 | $38.68 | $39.30 | $38.68 | $38.91 | $26.40 | 861,430 |
| 2016-03-30 | $38.12 | $39.08 | $38.07 | $38.68 | $26.24 | 1,040,473 |
| 2016-03-29 | $37.30 | $37.69 | $36.99 | $37.61 | $25.51 | 1,172,369 |
| 2016-03-28 | $37.61 | $37.83 | $37.10 | $37.80 | $25.64 | 849,308 |
| 2016-03-24 | $36.72 | $37.76 | $36.55 | $37.46 | $25.41 | 931,876 |
| 2016-03-23 | $38.13 | $38.19 | $37.03 | $37.28 | $25.29 | 818,187 |
| 2016-03-22 | $37.72 | $38.38 | $37.68 | $38.08 | $25.83 | 1,070,531 |
| 2016-03-21 | $37.94 | $38.14 | $37.13 | $37.87 | $25.69 | 1,049,380 |
| 2016-03-18 | $39.02 | $39.14 | $37.48 | $37.98 | $25.77 | 2,069,881 |
| 2016-03-17 | $38.90 | $39.40 | $38.78 | $39.05 | $26.49 | 1,220,423 |
| 2016-03-16 | $37.72 | $38.53 | $37.46 | $38.35 | $26.02 | 1,508,205 |
| 2016-03-15 | $37.18 | $37.59 | $36.58 | $37.46 | $25.41 | 935,786 |
| 2016-03-14 | $38.15 | $38.30 | $37.52 | $37.64 | $25.53 | 1,056,313 |
| 2016-03-11 | $38.62 | $38.83 | $37.99 | $38.70 | $26.25 | 1,217,986 |
| 2016-03-10 | $38.13 | $38.43 | $37.47 | $38.10 | $25.85 | 1,638,971 |
| 2016-03-09 | $37.40 | $38.29 | $37.30 | $38.18 | $25.90 | 2,120,316 |
| 2016-03-08 | $37.37 | $37.77 | $37.10 | $37.14 | $25.20 | 2,304,983 |
| 2016-03-07 | $36.64 | $37.70 | $36.56 | $37.66 | $25.55 | 1,725,563 |
| 2016-03-04 | $35.59 | $36.81 | $35.41 | $36.70 | $24.90 | 1,781,399 |
| 2016-03-03 | $34.80 | $35.54 | $34.49 | $35.33 | $23.97 | 1,624,831 |
| 2016-03-02 | $34.91 | $35.05 | $34.14 | $34.76 | $23.58 | 1,180,210 |
| 2016-03-01 | $34.96 | $36.05 | $34.82 | $35.06 | $23.78 | 1,847,132 |
| 2016-02-29 | $34.74 | $35.43 | $34.70 | $35.32 | $23.96 | 2,341,648 |
| 2016-02-26 | $34.17 | $35.33 | $34.08 | $34.74 | $23.57 | 3,367,854 |
| 2016-02-25 | $30.82 | $33.71 | $29.89 | $33.69 | $22.86 | 9,846,137 |
| 2016-02-24 | $30.49 | $31.61 | $29.63 | $31.50 | $21.37 | 1,223,457 |
| 2016-02-23 | $31.70 | $31.73 | $30.87 | $31.04 | $21.06 | 1,458,713 |
| 2016-02-22 | $32.31 | $32.76 | $31.84 | $31.92 | $21.65 | 1,589,259 |
| 2016-02-19 | $31.85 | $31.90 | $30.66 | $31.34 | $21.26 | 1,637,712 |
| 2016-02-18 | $33.72 | $33.72 | $31.80 | $32.09 | $21.77 | 2,371,894 |
| 2016-02-17 | $33.29 | $33.69 | $32.54 | $33.18 | $22.51 | 1,419,771 |
| 2016-02-16 | $32.72 | $32.81 | $31.39 | $32.56 | $22.09 | 1,355,352 |
| 2016-02-12 | $31.58 | $32.72 | $31.45 | $31.88 | $21.63 | 1,314,274 |
| 2016-02-11 | $30.68 | $31.43 | $30.20 | $30.83 | $20.91 | 1,889,397 |
| 2016-02-10 | $32.17 | $32.42 | $31.48 | $31.57 | $21.06 | 1,960,510 |
| 2016-02-09 | $32.79 | $33.21 | $31.70 | $32.24 | $21.50 | 1,707,100 |
| 2016-02-08 | $33.30 | $33.48 | $32.34 | $33.33 | $22.23 | 1,520,328 |
| 2016-02-05 | $34.37 | $34.44 | $33.67 | $33.89 | $22.60 | 1,284,849 |
| 2016-02-04 | $34.70 | $35.48 | $34.46 | $34.67 | $23.12 | 1,251,101 |
| 2016-02-03 | $33.95 | $34.85 | $32.73 | $34.74 | $23.17 | 1,510,647 |
| 2016-02-02 | $32.60 | $33.09 | $32.12 | $32.87 | $21.92 | 1,208,265 |
| 2016-02-01 | $33.91 | $33.96 | $33.08 | $33.73 | $22.50 | 1,091,670 |
| 2016-01-29 | $33.72 | $34.70 | $33.16 | $34.60 | $23.08 | 1,265,061 |
| 2016-01-28 | $33.42 | $33.79 | $32.44 | $33.05 | $22.04 | 1,425,668 |
| 2016-01-27 | $32.53 | $33.17 | $31.37 | $32.17 | $21.46 | 1,421,325 |
| 2016-01-26 | $32.18 | $32.94 | $31.42 | $32.59 | $21.74 | 1,568,039 |
| 2016-01-25 | $33.05 | $33.73 | $31.52 | $31.55 | $21.04 | 2,128,643 |
| 2016-01-22 | $32.51 | $33.53 | $31.93 | $33.45 | $22.31 | 2,790,610 |
| 2016-01-21 | $28.73 | $31.35 | $28.56 | $31.26 | $20.85 | 3,914,704 |
| 2016-01-20 | $29.35 | $29.63 | $27.43 | $28.44 | $18.97 | 3,299,566 |
| 2016-01-19 | $30.37 | $30.66 | $29.52 | $30.28 | $20.19 | 2,425,581 |
| 2016-01-15 | $29.54 | $30.56 | $29.27 | $30.31 | $20.21 | 1,698,999 |
| 2016-01-14 | $30.12 | $31.28 | $29.97 | $31.17 | $20.79 | 2,647,139 |
| 2016-01-13 | $31.70 | $31.90 | $29.34 | $29.81 | $19.88 | 1,304,906 |
| 2016-01-12 | $31.53 | $31.94 | $30.42 | $31.24 | $20.83 | 1,947,567 |
| 2016-01-11 | $31.91 | $31.99 | $30.77 | $31.14 | $20.77 | 1,237,453 |
| 2016-01-08 | $31.05 | $32.17 | $31.02 | $31.71 | $21.15 | 1,469,393 |
| 2016-01-07 | $31.06 | $31.81 | $30.76 | $31.00 | $20.67 | 1,478,571 |
| 2016-01-06 | $32.08 | $32.31 | $31.42 | $31.67 | $21.12 | 2,323,503 |
| 2016-01-05 | $32.74 | $32.93 | $32.32 | $32.89 | $21.94 | 1,957,689 |
| 2016-01-04 | $32.62 | $32.98 | $32.13 | $32.90 | $21.94 | 1,963,763 |
| 2015-12-31 | $32.61 | $33.25 | $32.48 | $33.19 | $22.14 | 1,490,874 |
| 2015-12-30 | $32.89 | $33.27 | $32.43 | $32.82 | $21.89 | 1,007,286 |
| 2015-12-29 | $33.64 | $33.92 | $33.07 | $33.36 | $22.25 | 1,386,386 |
| 2015-12-28 | $32.97 | $33.12 | $32.72 | $32.99 | $22.00 | 912,923 |
| 2015-12-24 | $33.70 | $33.92 | $33.42 | $33.52 | $22.36 | 760,933 |
| 2015-12-23 | $32.58 | $33.51 | $32.36 | $33.49 | $22.34 | 2,002,184 |
| 2015-12-22 | $31.21 | $32.13 | $31.16 | $31.98 | $21.33 | 2,563,952 |
| 2015-12-21 | $31.56 | $31.58 | $30.81 | $31.18 | $20.79 | 2,738,914 |
| 2015-12-18 | $31.52 | $31.91 | $31.32 | $31.35 | $20.91 | 4,498,671 |
| 2015-12-17 | $31.99 | $32.06 | $31.36 | $31.46 | $20.98 | 4,800,390 |
| 2015-12-16 | $30.92 | $32.09 | $30.82 | $31.93 | $21.30 | 2,716,961 |
| 2015-12-15 | $30.47 | $31.23 | $30.47 | $30.93 | $20.63 | 2,176,870 |
| 2015-12-14 | $30.02 | $30.25 | $29.19 | $29.92 | $19.95 | 2,389,031 |
| 2015-12-11 | $31.42 | $31.55 | $30.10 | $30.22 | $20.15 | 2,941,347 |
| 2015-12-10 | $31.69 | $32.42 | $31.42 | $31.91 | $21.28 | 1,649,226 |
| 2015-12-09 | $31.35 | $32.51 | $31.21 | $31.82 | $21.22 | 3,435,578 |
| 2015-12-08 | $30.39 | $31.31 | $30.16 | $30.82 | $20.55 | 3,746,279 |
| 2015-12-07 | $33.00 | $33.03 | $30.65 | $31.02 | $20.69 | 2,905,202 |
| 2015-12-04 | $34.08 | $34.14 | $33.41 | $33.71 | $22.48 | 2,076,938 |
| 2015-12-03 | $35.61 | $35.85 | $34.24 | $34.36 | $22.92 | 1,327,225 |
| 2015-12-02 | $35.81 | $36.36 | $35.13 | $35.39 | $23.60 | 1,666,304 |
| 2015-12-01 | $35.46 | $36.14 | $35.36 | $36.09 | $24.07 | 1,537,193 |
| 2015-11-30 | $35.26 | $35.62 | $34.92 | $35.45 | $23.64 | 1,493,367 |
| 2015-11-27 | $35.18 | $35.69 | $34.83 | $35.36 | $23.58 | 1,151,998 |
| 2015-11-25 | $36.59 | $36.84 | $36.05 | $36.18 | $24.13 | 1,146,213 |
| 2015-11-24 | $36.30 | $36.92 | $36.30 | $36.58 | $24.40 | 1,458,770 |
| 2015-11-23 | $36.02 | $37.06 | $36.02 | $36.21 | $24.15 | 1,977,333 |
| 2015-11-20 | $37.44 | $37.45 | $36.25 | $36.37 | $24.26 | 1,429,859 |
| 2015-11-19 | $37.71 | $37.90 | $37.23 | $37.30 | $24.88 | 1,305,273 |
| 2015-11-18 | $37.39 | $37.99 | $37.09 | $37.71 | $25.15 | 1,361,065 |
| 2015-11-17 | $37.04 | $37.58 | $36.66 | $37.28 | $24.86 | 1,397,602 |
| 2015-11-16 | $36.14 | $37.10 | $36.10 | $37.08 | $24.73 | 1,718,464 |
| 2015-11-13 | $36.52 | $36.81 | $35.98 | $36.22 | $24.16 | 2,076,161 |
| 2015-11-12 | $36.88 | $37.08 | $36.53 | $36.66 | $24.45 | 2,268,809 |
| 2015-11-11 | $37.74 | $37.88 | $37.05 | $37.74 | $24.93 | 1,527,891 |
| 2015-11-10 | $37.65 | $38.18 | $37.31 | $37.76 | $24.94 | 1,161,848 |
| 2015-11-09 | $38.92 | $39.27 | $37.79 | $37.98 | $25.09 | 1,318,760 |
| 2015-11-06 | $39.62 | $39.62 | $38.01 | $38.90 | $25.70 | 1,823,217 |
| 2015-11-05 | $41.15 | $41.39 | $40.08 | $40.16 | $26.53 | 1,596,525 |
| 2015-11-04 | $42.97 | $43.01 | $41.23 | $41.60 | $27.48 | 1,694,102 |
| 2015-11-03 | $42.61 | $43.04 | $42.05 | $42.90 | $28.34 | 1,803,676 |
| 2015-11-02 | $42.44 | $43.03 | $42.20 | $42.53 | $28.09 | 1,069,403 |
| 2015-10-30 | $43.38 | $43.60 | $42.69 | $42.69 | $28.20 | 1,545,420 |
| 2015-10-29 | $43.00 | $43.49 | $42.67 | $43.35 | $28.64 | 897,982 |
| 2015-10-28 | $41.75 | $43.27 | $41.50 | $43.13 | $28.49 | 1,181,134 |
| 2015-10-27 | $41.84 | $41.98 | $41.11 | $41.46 | $27.39 | 1,264,852 |
| 2015-10-26 | $43.25 | $43.34 | $42.27 | $42.28 | $27.93 | 857,025 |
| 2015-10-23 | $43.79 | $43.86 | $42.89 | $43.20 | $28.54 | 1,058,116 |
| 2015-10-22 | $43.72 | $43.99 | $43.30 | $43.67 | $28.85 | 1,882,989 |
| 2015-10-21 | $43.75 | $44.13 | $43.44 | $43.53 | $28.75 | 1,483,548 |
| 2015-10-20 | $43.08 | $44.03 | $42.85 | $43.81 | $28.94 | 1,298,116 |
| 2015-10-19 | $43.36 | $43.51 | $42.76 | $43.14 | $28.50 | 1,460,909 |
| 2015-10-16 | $43.94 | $44.17 | $43.80 | $43.85 | $28.97 | 794,788 |
| 2015-10-15 | $43.11 | $44.15 | $42.96 | $43.86 | $28.97 | 1,195,573 |
| 2015-10-14 | $42.90 | $43.25 | $42.53 | $43.13 | $28.49 | 1,593,088 |
| 2015-10-13 | $42.06 | $43.04 | $41.98 | $42.77 | $28.25 | 1,845,438 |
| 2015-10-12 | $42.60 | $42.78 | $42.10 | $42.45 | $28.04 | 611,096 |
| 2015-10-09 | $43.26 | $43.26 | $42.37 | $42.69 | $28.20 | 1,391,526 |
| 2015-10-08 | $42.78 | $43.17 | $41.96 | $42.91 | $28.35 | 1,315,028 |
| 2015-10-07 | $42.13 | $43.00 | $42.00 | $42.78 | $28.26 | 1,533,026 |
| 2015-10-06 | $41.46 | $42.04 | $41.18 | $41.63 | $27.50 | 1,346,430 |
| 2015-10-05 | $39.49 | $41.46 | $39.42 | $41.39 | $27.34 | 1,691,940 |
| 2015-10-02 | $37.31 | $38.93 | $37.25 | $38.91 | $25.70 | 1,015,375 |
| 2015-10-01 | $37.54 | $38.24 | $36.91 | $37.37 | $24.69 | 1,411,716 |
| 2015-09-30 | $36.56 | $37.17 | $36.05 | $37.13 | $24.53 | 1,578,072 |
| 2015-09-29 | $37.25 | $37.43 | $35.54 | $36.15 | $23.88 | 1,882,980 |
| 2015-09-28 | $38.13 | $38.49 | $36.93 | $37.27 | $24.62 | 1,563,486 |
| 2015-09-25 | $38.67 | $38.97 | $38.42 | $38.52 | $25.45 | 868,122 |
| 2015-09-24 | $38.29 | $38.50 | $37.93 | $38.29 | $25.29 | 1,372,241 |
| 2015-09-23 | $39.65 | $39.77 | $38.72 | $38.73 | $25.58 | 881,077 |
| 2015-09-22 | $39.22 | $39.70 | $39.15 | $39.54 | $26.12 | 1,258,529 |
| 2015-09-21 | $39.03 | $40.07 | $38.82 | $39.91 | $26.36 | 971,700 |
| 2015-09-18 | $38.69 | $39.56 | $38.57 | $38.83 | $25.65 | 1,077,455 |
| 2015-09-17 | $39.30 | $39.60 | $38.83 | $39.04 | $25.79 | 1,417,648 |
| 2015-09-16 | $38.44 | $39.46 | $38.25 | $39.36 | $26.00 | 1,534,634 |
| 2015-09-15 | $38.27 | $38.60 | $37.85 | $38.09 | $25.16 | 2,160,838 |
| 2015-09-14 | $39.11 | $39.15 | $38.23 | $38.24 | $25.26 | 1,415,933 |
| 2015-09-11 | $39.84 | $39.88 | $39.05 | $39.17 | $25.87 | 1,059,925 |
| 2015-09-10 | $40.42 | $40.84 | $40.15 | $40.24 | $26.58 | 847,738 |
| 2015-09-09 | $40.84 | $41.46 | $40.28 | $40.40 | $26.69 | 1,174,002 |
| 2015-09-08 | $40.89 | $41.17 | $40.56 | $40.75 | $26.92 | 1,243,623 |
Enbridge Inc (ENB) News Headlines
.jpg)
North American pipeline operator Enbridge to cut 650 jobs -media report
None
reuters.com Jan. 30, 2024.jpg)
.jpg)
Recent Enbridge Inc (ENB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Enbridge Inc (ENB) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |