Etsy Inc (ETSY) Exchange: NASDAQ
Data as of May 9, 2025
$45.92 ($0.81) 1.80%
Etsy Inc - Daily Information
Click for more stock information on Etsy Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $45.30 |
| Previous Close | $45.92 |
| High | $46.43 |
| Low | $45.11 |
| Adjusted Open | $45.30 |
| Previous Adjusted Close | $45.92 |
| Adjusted High | $46.43 |
| Adjusted Low | $45.11 |
About Etsy Inc (ETSY)
Etsy Inc. is an e-commerce company based in Brooklyn, New York, specializing in handmade and vintage items as well as unique and creative goods. It was founded by Robert Kalin, Chris Maguire, Haim Schoppik, and Jared Tarbell in June 2005 and was officially launched in April 2006. Today, Etsy Inc. has become one of the most well-known and largest online marketplaces for unique and creative goods. It currently has over 54 million active buyers and sellers, who participate in the trusted and secure worldwide marketplace. Etsy Inc. has also grown to include over 2.7 million sellers across the world, who earned a combined $3.9 billion in gross merchandise sales in 2020. It currently serves nearly 200 countries and has hosted more than 65 million active listings. As of March 2021, the platform had a total of 6,384 employees worldwide.
Invest in Etsy Inc (ETSY)
Historical Stock Data for Etsy Inc (ETSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $45.30 | $46.43 | $45.11 | $45.92 | $45.92 | 3,802,468 |
| 2025-05-06 | $44.26 | $45.25 | $44.11 | $45.11 | $45.11 | 3,587,893 |
| 2025-05-05 | $43.83 | $45.89 | $43.69 | $45.08 | $45.08 | 4,105,711 |
| 2025-05-02 | $43.00 | $45.25 | $42.97 | $44.30 | $44.30 | 5,342,662 |
| 2025-05-01 | $43.71 | $44.25 | $42.11 | $42.51 | $42.51 | 6,409,156 |
| 2025-04-30 | $46.60 | $46.87 | $41.51 | $43.48 | $43.48 | 11,839,382 |
| 2025-04-29 | $45.78 | $46.60 | $45.58 | $46.13 | $46.13 | 5,777,417 |
| 2025-04-28 | $46.08 | $46.71 | $45.43 | $45.88 | $45.88 | 4,453,031 |
| 2025-04-25 | $45.59 | $46.20 | $45.15 | $45.86 | $45.86 | 3,742,292 |
| 2025-04-24 | $45.46 | $45.76 | $44.28 | $45.55 | $45.55 | 6,497,844 |
| 2025-04-23 | $46.63 | $47.24 | $45.75 | $45.79 | $45.79 | 3,023,243 |
| 2025-04-22 | $45.58 | $46.65 | $45.28 | $45.93 | $45.93 | 5,813,181 |
| 2025-04-21 | $44.15 | $44.75 | $43.72 | $44.54 | $44.54 | 4,377,270 |
| 2025-04-17 | $42.37 | $44.33 | $42.37 | $44.15 | $44.15 | 2,900,874 |
| 2025-04-16 | $43.32 | $43.41 | $41.91 | $42.52 | $42.52 | 3,141,290 |
| 2025-04-15 | $43.36 | $44.44 | $42.95 | $43.50 | $43.50 | 2,714,483 |
| 2025-04-14 | $44.37 | $45.00 | $42.53 | $43.65 | $43.65 | 2,412,732 |
| 2025-04-11 | $43.86 | $44.75 | $41.91 | $43.60 | $43.60 | 3,353,863 |
| 2025-04-10 | $43.42 | $44.59 | $42.18 | $43.58 | $43.58 | 4,877,237 |
| 2025-04-09 | $40.19 | $44.94 | $40.05 | $44.04 | $44.04 | 5,750,466 |
| 2025-04-08 | $44.05 | $44.57 | $40.60 | $40.80 | $40.80 | 6,257,550 |
| 2025-04-07 | $42.05 | $46.85 | $41.48 | $43.64 | $43.64 | 5,126,707 |
| 2025-04-04 | $46.45 | $46.55 | $43.53 | $44.42 | $44.42 | 7,964,997 |
| 2025-04-03 | $48.57 | $50.10 | $47.39 | $48.41 | $48.41 | 6,552,706 |
| 2025-04-02 | $48.42 | $51.00 | $48.25 | $50.42 | $50.42 | 5,026,758 |
| 2025-04-01 | $47.11 | $48.85 | $46.73 | $48.53 | $48.53 | 3,834,195 |
| 2025-03-31 | $46.07 | $47.80 | $45.79 | $47.18 | $47.18 | 3,098,976 |
| 2025-03-28 | $47.10 | $48.13 | $45.81 | $46.69 | $46.69 | 2,967,624 |
| 2025-03-27 | $46.55 | $48.06 | $46.48 | $46.92 | $46.92 | 2,695,308 |
| 2025-03-26 | $47.82 | $47.97 | $45.91 | $46.69 | $46.69 | 2,325,302 |
| 2025-03-25 | $46.03 | $47.98 | $46.01 | $47.82 | $47.82 | 4,492,483 |
| 2025-03-24 | $45.97 | $46.31 | $44.80 | $45.86 | $45.86 | 4,417,855 |
| 2025-03-21 | $44.65 | $45.35 | $44.22 | $45.11 | $45.11 | 11,113,784 |
| 2025-03-20 | $44.82 | $45.77 | $44.64 | $44.93 | $44.93 | 3,674,549 |
| 2025-03-19 | $44.52 | $45.31 | $43.43 | $44.72 | $44.72 | 4,431,864 |
| 2025-03-18 | $45.86 | $45.93 | $44.50 | $44.66 | $44.66 | 3,209,456 |
| 2025-03-17 | $45.88 | $47.19 | $45.81 | $46.29 | $46.29 | 3,122,978 |
| 2025-03-14 | $45.14 | $45.83 | $44.53 | $45.65 | $45.65 | 2,757,081 |
| 2025-03-13 | $44.86 | $45.21 | $43.75 | $44.40 | $44.40 | 3,671,606 |
| 2025-03-12 | $47.22 | $47.78 | $44.15 | $44.93 | $44.93 | 6,804,281 |
| 2025-03-11 | $48.86 | $49.96 | $46.65 | $46.87 | $46.87 | 4,978,063 |
| 2025-03-10 | $46.46 | $49.57 | $46.46 | $48.65 | $48.65 | 6,977,482 |
| 2025-03-07 | $46.96 | $47.40 | $45.85 | $46.80 | $46.80 | 3,500,889 |
| 2025-03-06 | $49.47 | $49.48 | $46.52 | $46.95 | $46.95 | 5,656,337 |
| 2025-03-05 | $49.26 | $50.26 | $48.97 | $50.00 | $50.00 | 2,596,506 |
| 2025-03-04 | $48.43 | $50.21 | $47.55 | $49.46 | $49.46 | 4,362,661 |
| 2025-03-03 | $51.39 | $52.23 | $48.86 | $49.05 | $49.05 | 4,591,122 |
| 2025-02-28 | $50.94 | $51.83 | $50.76 | $51.19 | $51.19 | 3,015,298 |
| 2025-02-27 | $52.00 | $52.00 | $49.22 | $51.19 | $51.19 | 5,477,331 |
| 2025-02-26 | $53.55 | $53.90 | $51.67 | $51.70 | $51.70 | 3,450,609 |
| 2025-02-25 | $53.00 | $53.72 | $51.59 | $53.13 | $53.13 | 3,367,459 |
| 2025-02-24 | $51.02 | $53.59 | $50.41 | $53.24 | $53.24 | 5,218,852 |
| 2025-02-21 | $51.29 | $52.34 | $49.88 | $51.26 | $51.26 | 5,002,790 |
| 2025-02-20 | $51.45 | $53.41 | $50.51 | $51.40 | $51.40 | 5,379,677 |
| 2025-02-19 | $54.00 | $54.25 | $50.75 | $51.53 | $51.53 | 13,317,339 |
| 2025-02-18 | $57.71 | $58.17 | $56.14 | $57.29 | $57.29 | 7,482,139 |
| 2025-02-14 | $55.82 | $58.24 | $55.82 | $57.20 | $57.20 | 3,997,842 |
| 2025-02-13 | $52.73 | $55.41 | $52.35 | $55.32 | $55.32 | 3,058,162 |
| 2025-02-12 | $52.04 | $53.56 | $51.80 | $52.79 | $52.79 | 2,322,212 |
| 2025-02-11 | $53.77 | $54.18 | $53.25 | $53.29 | $53.29 | 1,946,544 |
| 2025-02-10 | $54.75 | $55.83 | $54.08 | $54.18 | $54.18 | 2,368,214 |
| 2025-02-07 | $55.59 | $55.75 | $54.27 | $54.40 | $54.40 | 2,184,830 |
| 2025-02-06 | $55.51 | $56.50 | $55.30 | $55.46 | $55.46 | 1,776,885 |
| 2025-02-05 | $54.40 | $56.34 | $54.00 | $55.26 | $55.26 | 2,775,129 |
| 2025-02-04 | $54.34 | $55.10 | $53.87 | $53.96 | $53.96 | 2,107,592 |
| 2025-02-03 | $57.00 | $57.56 | $53.97 | $54.81 | $54.81 | 4,917,765 |
| 2025-01-31 | $56.19 | $56.47 | $54.66 | $54.91 | $54.91 | 2,033,970 |
| 2025-01-30 | $55.51 | $56.36 | $55.39 | $56.06 | $56.06 | 1,968,881 |
| 2025-01-29 | $55.34 | $55.77 | $54.05 | $55.05 | $55.05 | 1,756,060 |
| 2025-01-28 | $53.63 | $56.75 | $53.63 | $55.79 | $55.79 | 3,474,121 |
| 2025-01-27 | $52.23 | $55.15 | $52.03 | $53.45 | $53.45 | 4,158,536 |
| 2025-01-24 | $53.10 | $53.50 | $51.76 | $52.23 | $52.23 | 2,454,437 |
| 2025-01-23 | $52.14 | $54.64 | $52.10 | $53.09 | $53.09 | 3,222,678 |
| 2025-01-22 | $51.72 | $52.79 | $51.72 | $52.25 | $52.25 | 1,980,877 |
| 2025-01-21 | $53.76 | $53.93 | $51.06 | $52.05 | $52.05 | 3,815,863 |
| 2025-01-17 | $53.31 | $53.44 | $52.21 | $53.12 | $53.12 | 2,851,901 |
| 2025-01-16 | $53.06 | $53.40 | $51.64 | $52.72 | $52.72 | 2,240,695 |
| 2025-01-15 | $54.91 | $55.00 | $53.16 | $53.27 | $53.27 | 2,369,678 |
| 2025-01-14 | $53.60 | $53.60 | $52.12 | $53.41 | $53.41 | 2,251,243 |
| 2025-01-13 | $52.62 | $53.76 | $51.88 | $53.45 | $53.45 | 2,442,027 |
| 2025-01-10 | $52.32 | $53.40 | $51.79 | $52.57 | $52.57 | 2,946,475 |
| 2025-01-08 | $53.81 | $54.14 | $52.00 | $53.42 | $53.42 | 3,254,756 |
| 2025-01-07 | $56.65 | $56.65 | $53.18 | $53.98 | $53.98 | 3,510,917 |
| 2025-01-06 | $54.78 | $57.31 | $54.51 | $56.61 | $56.61 | 3,975,883 |
| 2025-01-03 | $53.25 | $54.02 | $52.26 | $53.90 | $53.90 | 2,280,804 |
| 2025-01-02 | $53.66 | $54.65 | $52.96 | $53.11 | $53.11 | 3,081,748 |
| 2024-12-31 | $54.19 | $55.38 | $52.82 | $52.89 | $52.89 | 3,910,283 |
| 2024-12-30 | $52.30 | $53.99 | $51.60 | $53.83 | $53.83 | 3,109,730 |
| 2024-12-27 | $53.43 | $53.91 | $52.36 | $52.71 | $52.71 | 2,575,995 |
| 2024-12-26 | $54.64 | $55.16 | $53.78 | $53.84 | $53.84 | 2,706,574 |
| 2024-12-24 | $55.28 | $55.42 | $54.65 | $55.13 | $55.13 | 1,318,281 |
| 2024-12-23 | $56.97 | $57.66 | $55.10 | $55.44 | $55.44 | 2,976,912 |
| 2024-12-20 | $56.53 | $57.56 | $55.31 | $56.81 | $56.81 | 12,521,540 |
| 2024-12-19 | $57.21 | $58.16 | $55.69 | $57.14 | $57.14 | 5,125,646 |
| 2024-12-18 | $60.91 | $61.26 | $56.11 | $56.64 | $56.64 | 6,214,808 |
| 2024-12-17 | $61.61 | $62.54 | $60.51 | $60.97 | $60.97 | 4,419,247 |
| 2024-12-16 | $58.16 | $63.06 | $58.16 | $61.61 | $61.61 | 7,660,606 |
| 2024-12-13 | $58.60 | $59.30 | $57.96 | $58.98 | $58.98 | 2,822,994 |
| 2024-12-12 | $58.89 | $59.53 | $58.15 | $58.58 | $58.58 | 2,154,422 |
| 2024-12-11 | $58.76 | $60.01 | $58.51 | $58.99 | $58.99 | 3,222,679 |
| 2024-12-10 | $58.52 | $58.99 | $57.53 | $58.76 | $58.76 | 2,565,251 |
| 2024-12-09 | $57.66 | $60.44 | $57.44 | $58.75 | $58.75 | 3,374,204 |
| 2024-12-06 | $57.76 | $58.67 | $57.14 | $57.30 | $57.30 | 2,618,766 |
| 2024-12-05 | $59.50 | $60.64 | $57.11 | $57.21 | $57.21 | 3,304,810 |
| 2024-12-04 | $57.74 | $59.99 | $57.52 | $59.06 | $59.06 | 4,357,508 |
| 2024-12-03 | $55.07 | $57.83 | $55.07 | $57.23 | $57.23 | 4,191,784 |
| 2024-12-02 | $54.52 | $55.49 | $53.80 | $55.46 | $55.46 | 2,793,435 |
| 2024-11-29 | $54.24 | $55.57 | $54.24 | $54.86 | $54.86 | 1,406,590 |
| 2024-11-27 | $54.85 | $55.97 | $54.24 | $54.31 | $54.31 | 2,488,583 |
| 2024-11-26 | $54.80 | $55.32 | $54.06 | $54.78 | $54.78 | 4,570,752 |
| 2024-11-25 | $53.00 | $56.73 | $52.87 | $55.68 | $55.68 | 7,691,589 |
| 2024-11-22 | $52.40 | $52.89 | $51.61 | $52.30 | $52.30 | 2,374,993 |
| 2024-11-21 | $51.19 | $52.19 | $50.62 | $51.99 | $51.99 | 2,337,731 |
| 2024-11-20 | $50.60 | $51.80 | $50.06 | $50.86 | $50.86 | 2,234,015 |
| 2024-11-19 | $49.54 | $50.58 | $48.75 | $50.41 | $50.41 | 3,345,077 |
| 2024-11-18 | $49.81 | $51.09 | $49.67 | $50.56 | $50.56 | 3,087,279 |
| 2024-11-15 | $50.92 | $51.33 | $49.20 | $49.63 | $49.63 | 3,217,620 |
| 2024-11-14 | $53.23 | $53.51 | $50.63 | $51.04 | $51.04 | 3,260,000 |
| 2024-11-13 | $54.14 | $55.68 | $52.91 | $53.43 | $53.43 | 3,993,936 |
| 2024-11-12 | $53.91 | $55.63 | $53.43 | $54.00 | $54.00 | 3,693,579 |
| 2024-11-11 | $54.00 | $55.29 | $53.43 | $54.00 | $54.00 | 4,760,539 |
| 2024-11-08 | $53.41 | $54.24 | $52.71 | $53.31 | $53.31 | 3,613,021 |
| 2024-11-07 | $52.87 | $53.81 | $52.75 | $53.41 | $53.41 | 2,913,283 |
| 2024-11-06 | $54.00 | $54.53 | $52.45 | $53.08 | $53.08 | 4,346,947 |
| 2024-11-05 | $51.60 | $53.08 | $50.74 | $52.73 | $52.73 | 3,322,579 |
| 2024-11-04 | $52.57 | $53.13 | $51.17 | $52.27 | $52.27 | 3,473,571 |
| 2024-11-01 | $50.98 | $53.34 | $50.34 | $52.77 | $52.77 | 5,217,180 |
| 2024-10-31 | $52.46 | $55.48 | $50.85 | $51.44 | $51.44 | 10,314,640 |
| 2024-10-30 | $47.25 | $48.70 | $47.10 | $47.99 | $47.99 | 5,818,472 |
| 2024-10-29 | $48.72 | $48.75 | $47.43 | $47.48 | $47.48 | 4,859,072 |
| 2024-10-28 | $49.31 | $50.06 | $48.72 | $48.77 | $48.77 | 2,913,483 |
| 2024-10-25 | $49.17 | $49.38 | $48.55 | $48.64 | $48.64 | 2,491,826 |
| 2024-10-24 | $49.58 | $50.46 | $48.60 | $48.63 | $48.63 | 3,114,074 |
| 2024-10-23 | $49.63 | $50.46 | $49.17 | $49.64 | $49.64 | 2,450,918 |
| 2024-10-22 | $51.28 | $51.55 | $49.27 | $49.33 | $49.33 | 3,139,270 |
| 2024-10-21 | $51.59 | $53.20 | $51.38 | $51.77 | $51.77 | 2,220,694 |
| 2024-10-18 | $50.92 | $51.58 | $50.59 | $51.56 | $51.56 | 2,063,420 |
| 2024-10-17 | $52.37 | $52.44 | $50.31 | $50.75 | $50.75 | 3,718,134 |
| 2024-10-16 | $51.53 | $53.24 | $51.53 | $52.53 | $52.53 | 3,270,926 |
| 2024-10-15 | $48.62 | $51.83 | $48.53 | $51.31 | $51.31 | 5,286,160 |
| 2024-10-14 | $49.60 | $49.66 | $48.07 | $49.61 | $49.61 | 3,026,580 |
| 2024-10-11 | $49.49 | $50.49 | $49.49 | $49.69 | $49.69 | 2,606,051 |
| 2024-10-10 | $50.29 | $50.63 | $49.57 | $49.65 | $49.65 | 2,669,195 |
| 2024-10-09 | $50.83 | $51.62 | $50.34 | $50.76 | $50.76 | 2,278,580 |
| 2024-10-08 | $51.06 | $51.25 | $50.34 | $50.83 | $50.83 | 3,042,446 |
| 2024-10-07 | $52.80 | $52.86 | $51.07 | $51.19 | $51.19 | 3,114,080 |
| 2024-10-04 | $51.85 | $52.99 | $51.80 | $52.80 | $52.80 | 2,668,582 |
| 2024-10-03 | $51.00 | $51.77 | $50.55 | $51.10 | $51.10 | 2,622,118 |
| 2024-10-02 | $52.43 | $52.64 | $51.66 | $51.84 | $51.84 | 2,474,995 |
| 2024-10-01 | $55.10 | $55.24 | $52.19 | $52.30 | $52.30 | 4,196,654 |
| 2024-09-30 | $56.76 | $57.21 | $55.11 | $55.53 | $55.53 | 3,079,064 |
| 2024-09-27 | $56.42 | $57.97 | $56.20 | $57.14 | $57.14 | 5,159,206 |
| 2024-09-26 | $55.30 | $55.78 | $54.59 | $55.75 | $55.75 | 3,976,923 |
| 2024-09-25 | $54.41 | $55.40 | $54.14 | $54.62 | $54.62 | 3,300,672 |
| 2024-09-24 | $55.69 | $56.14 | $54.75 | $55.02 | $55.02 | 2,760,028 |
| 2024-09-23 | $53.99 | $54.89 | $53.08 | $54.83 | $54.83 | 4,473,718 |
| 2024-09-20 | $53.69 | $53.98 | $52.61 | $53.91 | $53.91 | 37,801,204 |
| 2024-09-19 | $55.00 | $55.41 | $53.77 | $54.07 | $54.07 | 3,485,535 |
| 2024-09-18 | $53.85 | $55.15 | $53.38 | $54.00 | $54.00 | 3,209,574 |
| 2024-09-17 | $54.30 | $54.74 | $53.78 | $54.09 | $54.09 | 3,227,652 |
| 2024-09-16 | $55.52 | $55.97 | $52.83 | $53.88 | $53.88 | 4,499,159 |
| 2024-09-13 | $54.28 | $56.70 | $53.78 | $55.65 | $55.65 | 6,203,700 |
| 2024-09-12 | $52.00 | $52.40 | $50.70 | $51.74 | $51.74 | 3,034,613 |
| 2024-09-11 | $52.26 | $52.30 | $50.63 | $51.92 | $51.92 | 3,635,525 |
| 2024-09-10 | $52.35 | $52.81 | $51.67 | $52.58 | $52.58 | 3,544,206 |
| 2024-09-09 | $53.24 | $54.79 | $52.30 | $52.35 | $52.35 | 4,832,682 |
| 2024-09-06 | $55.99 | $56.14 | $53.12 | $53.19 | $53.19 | 3,489,801 |
| 2024-09-05 | $55.63 | $55.78 | $53.68 | $55.57 | $55.57 | 3,068,627 |
| 2024-09-04 | $54.24 | $56.69 | $54.21 | $55.57 | $55.57 | 3,367,818 |
| 2024-09-03 | $55.07 | $56.34 | $54.55 | $54.76 | $54.76 | 3,955,872 |
| 2024-08-30 | $55.95 | $56.01 | $54.20 | $55.09 | $55.09 | 9,732,842 |
| 2024-08-29 | $55.76 | $56.34 | $55.27 | $55.50 | $55.50 | 1,858,159 |
| 2024-08-28 | $55.39 | $55.93 | $54.81 | $55.23 | $55.23 | 2,582,857 |
| 2024-08-27 | $55.34 | $55.52 | $54.08 | $55.39 | $55.39 | 2,336,368 |
| 2024-08-26 | $55.30 | $56.08 | $54.61 | $55.16 | $55.16 | 2,431,587 |
| 2024-08-23 | $53.82 | $55.59 | $53.79 | $55.40 | $55.40 | 2,455,673 |
| 2024-08-22 | $54.15 | $55.29 | $53.46 | $53.79 | $53.79 | 2,449,460 |
| 2024-08-21 | $54.72 | $55.35 | $54.11 | $54.64 | $54.64 | 2,259,005 |
| 2024-08-20 | $54.79 | $55.45 | $53.71 | $54.26 | $54.26 | 2,115,200 |
| 2024-08-19 | $54.10 | $55.10 | $53.67 | $54.88 | $54.88 | 2,444,695 |
| 2024-08-16 | $53.81 | $54.67 | $53.32 | $53.91 | $53.91 | 2,014,211 |
| 2024-08-15 | $52.99 | $54.83 | $52.69 | $53.73 | $53.73 | 4,182,034 |
| 2024-08-14 | $53.74 | $53.94 | $51.45 | $51.50 | $51.50 | 3,469,637 |
| 2024-08-13 | $53.50 | $54.47 | $52.54 | $54.07 | $54.07 | 2,820,485 |
| 2024-08-12 | $55.07 | $55.28 | $52.97 | $53.19 | $53.19 | 3,268,990 |
| 2024-08-09 | $54.09 | $55.94 | $53.74 | $54.97 | $54.97 | 2,815,932 |
| 2024-08-08 | $53.64 | $54.66 | $53.40 | $54.23 | $54.23 | 2,427,210 |
| 2024-08-07 | $54.76 | $56.18 | $53.29 | $53.36 | $53.36 | 3,630,223 |
| 2024-08-06 | $55.46 | $55.92 | $53.47 | $53.98 | $53.98 | 6,391,151 |
| 2024-08-05 | $56.37 | $57.33 | $54.61 | $55.45 | $55.45 | 7,237,385 |
| 2024-08-02 | $59.18 | $59.68 | $58.01 | $59.35 | $59.35 | 3,774,248 |
| 2024-08-01 | $63.50 | $63.50 | $58.46 | $60.16 | $60.16 | 7,829,431 |
| 2024-07-31 | $64.99 | $66.18 | $64.52 | $65.14 | $65.14 | 4,748,789 |
| 2024-07-30 | $63.36 | $64.76 | $63.30 | $64.52 | $64.52 | 2,713,846 |
| 2024-07-29 | $63.15 | $64.41 | $62.61 | $63.87 | $63.87 | 2,891,746 |
| 2024-07-26 | $61.49 | $62.45 | $61.15 | $62.27 | $62.27 | 3,003,317 |
| 2024-07-25 | $60.06 | $62.24 | $59.29 | $60.43 | $60.43 | 2,372,292 |
| 2024-07-24 | $60.85 | $61.80 | $59.69 | $60.26 | $60.26 | 2,653,414 |
| 2024-07-23 | $61.81 | $62.28 | $60.45 | $60.79 | $60.79 | 3,092,448 |
| 2024-07-22 | $62.10 | $62.68 | $60.24 | $62.39 | $62.39 | 3,642,151 |
| 2024-07-19 | $62.97 | $63.08 | $61.24 | $62.76 | $62.76 | 3,040,712 |
| 2024-07-18 | $64.76 | $66.81 | $63.59 | $63.66 | $63.66 | 2,339,086 |
| 2024-07-17 | $64.68 | $65.93 | $63.81 | $64.95 | $64.95 | 3,415,272 |
| 2024-07-16 | $61.71 | $65.95 | $61.71 | $65.47 | $65.47 | 4,153,189 |
| 2024-07-15 | $61.00 | $62.25 | $60.45 | $61.57 | $61.57 | 2,593,229 |
| 2024-07-12 | $58.47 | $60.98 | $58.44 | $60.50 | $60.50 | 4,076,776 |
| 2024-07-11 | $57.94 | $59.45 | $57.94 | $58.31 | $58.31 | 2,604,417 |
| 2024-07-10 | $57.24 | $57.66 | $56.66 | $57.32 | $57.32 | 3,359,539 |
| 2024-07-09 | $55.37 | $57.19 | $55.12 | $57.01 | $57.01 | 2,964,987 |
| 2024-07-08 | $58.47 | $58.50 | $55.08 | $55.37 | $55.37 | 5,003,193 |
| 2024-07-05 | $58.30 | $58.61 | $57.61 | $58.45 | $58.45 | 1,639,873 |
| 2024-07-03 | $58.06 | $59.05 | $57.78 | $58.23 | $58.23 | 1,135,190 |
| 2024-07-02 | $57.35 | $58.32 | $56.86 | $58.26 | $58.26 | 2,056,936 |
| 2024-07-01 | $59.18 | $59.73 | $56.68 | $57.01 | $57.01 | 2,909,100 |
| 2024-06-28 | $58.72 | $59.34 | $58.06 | $58.98 | $58.98 | 4,395,809 |
| 2024-06-27 | $59.42 | $59.42 | $58.61 | $58.72 | $58.72 | 4,483,612 |
| 2024-06-26 | $59.16 | $60.00 | $58.30 | $59.49 | $59.49 | 2,631,319 |
| 2024-06-25 | $59.41 | $60.23 | $58.92 | $59.49 | $59.49 | 2,575,844 |
| 2024-06-24 | $60.04 | $61.10 | $58.94 | $59.95 | $59.95 | 3,114,205 |
| 2024-06-21 | $59.03 | $61.10 | $58.75 | $60.17 | $60.17 | 7,623,134 |
| 2024-06-20 | $57.35 | $58.38 | $57.07 | $58.20 | $58.20 | 2,814,863 |
| 2024-06-18 | $58.51 | $59.13 | $57.57 | $57.67 | $57.67 | 2,717,714 |
| 2024-06-17 | $58.70 | $60.24 | $58.58 | $58.70 | $58.70 | 2,908,205 |
| 2024-06-14 | $59.43 | $59.92 | $58.56 | $58.87 | $58.87 | 3,764,799 |
| 2024-06-13 | $63.30 | $63.55 | $60.09 | $60.14 | $60.14 | 3,523,952 |
| 2024-06-12 | $66.75 | $66.90 | $63.10 | $63.27 | $63.27 | 3,505,560 |
| 2024-06-11 | $66.29 | $66.44 | $64.05 | $65.46 | $65.46 | 2,591,179 |
| 2024-06-10 | $64.44 | $66.23 | $64.25 | $66.07 | $66.07 | 1,569,469 |
| 2024-06-07 | $65.75 | $66.28 | $65.11 | $65.28 | $65.28 | 2,061,476 |
| 2024-06-06 | $64.51 | $66.93 | $64.42 | $66.22 | $66.22 | 2,792,603 |
| 2024-06-05 | $65.15 | $65.20 | $64.26 | $64.86 | $64.86 | 2,136,372 |
| 2024-06-04 | $64.59 | $65.60 | $63.75 | $64.91 | $64.91 | 2,305,535 |
| 2024-06-03 | $63.84 | $65.85 | $63.44 | $65.20 | $65.20 | 5,225,841 |
| 2024-05-31 | $61.86 | $63.52 | $61.49 | $63.47 | $63.47 | 4,228,636 |
| 2024-05-30 | $60.99 | $63.49 | $60.75 | $61.43 | $61.43 | 3,500,192 |
| 2024-05-29 | $60.05 | $61.11 | $59.74 | $60.80 | $60.80 | 2,079,452 |
| 2024-05-28 | $60.80 | $61.23 | $59.87 | $61.07 | $61.07 | 2,793,335 |
| 2024-05-24 | $62.33 | $62.56 | $60.20 | $60.62 | $60.62 | 5,389,052 |
| 2024-05-23 | $63.62 | $63.87 | $62.05 | $62.08 | $62.08 | 2,368,068 |
| 2024-05-22 | $64.04 | $64.25 | $63.23 | $64.04 | $64.04 | 2,116,236 |
| 2024-05-21 | $64.08 | $64.35 | $63.22 | $64.18 | $64.18 | 2,220,583 |
| 2024-05-20 | $64.00 | $64.73 | $63.70 | $64.13 | $64.13 | 2,801,016 |
| 2024-05-17 | $64.28 | $65.14 | $63.65 | $63.97 | $63.97 | 2,050,310 |
| 2024-05-16 | $64.50 | $64.50 | $63.02 | $64.09 | $64.09 | 2,453,827 |
| 2024-05-15 | $64.49 | $64.86 | $63.12 | $64.57 | $64.57 | 2,672,474 |
| 2024-05-14 | $63.65 | $64.56 | $63.09 | $63.57 | $63.57 | 4,110,315 |
| 2024-05-13 | $62.71 | $63.92 | $61.84 | $62.51 | $62.51 | 3,722,047 |
| 2024-05-10 | $63.79 | $63.89 | $61.76 | $61.92 | $61.92 | 3,124,299 |
| 2024-05-09 | $63.00 | $63.64 | $62.39 | $63.45 | $63.45 | 2,598,348 |
| 2024-05-08 | $61.82 | $62.74 | $60.57 | $62.57 | $62.57 | 3,591,363 |
| 2024-05-07 | $62.38 | $62.88 | $61.91 | $62.77 | $62.77 | 2,025,386 |
| 2024-05-06 | $60.17 | $62.93 | $59.26 | $62.46 | $62.46 | 5,261,838 |
| 2024-05-03 | $60.03 | $62.25 | $59.51 | $59.97 | $59.97 | 5,617,654 |
| 2024-05-02 | $58.57 | $60.96 | $56.60 | $59.24 | $59.24 | 19,858,455 |
| 2024-05-01 | $68.63 | $71.72 | $68.63 | $69.74 | $69.74 | 6,108,206 |
| 2024-04-30 | $68.09 | $69.50 | $68.09 | $68.67 | $68.67 | 2,718,631 |
| 2024-04-29 | $67.65 | $69.29 | $67.58 | $68.88 | $68.88 | 3,167,459 |
| 2024-04-26 | $67.35 | $68.29 | $67.11 | $67.43 | $67.43 | 2,072,543 |
| 2024-04-25 | $65.90 | $67.52 | $65.60 | $67.20 | $67.20 | 2,174,787 |
| 2024-04-24 | $67.66 | $68.49 | $65.65 | $66.87 | $66.87 | 2,640,983 |
| 2024-04-23 | $66.60 | $69.04 | $66.42 | $68.35 | $68.35 | 2,488,230 |
| 2024-04-22 | $66.59 | $67.13 | $65.20 | $66.45 | $66.45 | 2,716,898 |
| 2024-04-19 | $68.19 | $68.19 | $66.65 | $66.76 | $66.76 | 2,219,511 |
| 2024-04-18 | $65.35 | $67.46 | $65.28 | $67.34 | $67.34 | 3,370,603 |
| 2024-04-17 | $68.50 | $69.35 | $66.14 | $67.49 | $67.49 | 2,530,890 |
| 2024-04-16 | $66.45 | $69.69 | $66.15 | $68.36 | $68.36 | 3,630,800 |
| 2024-04-15 | $66.92 | $69.06 | $66.42 | $66.73 | $66.73 | 3,001,430 |
| 2024-04-12 | $68.34 | $68.34 | $66.66 | $67.05 | $67.05 | 1,768,992 |
| 2024-04-11 | $68.22 | $68.58 | $66.98 | $68.41 | $68.41 | 1,939,573 |
| 2024-04-10 | $67.05 | $68.08 | $66.25 | $67.69 | $67.69 | 2,556,337 |
| 2024-04-09 | $66.20 | $68.72 | $65.58 | $68.67 | $68.67 | 2,975,875 |
| 2024-04-08 | $65.66 | $67.32 | $65.25 | $66.10 | $66.10 | 2,662,289 |
| 2024-04-05 | $64.89 | $65.50 | $64.43 | $64.98 | $64.98 | 2,460,485 |
| 2024-04-04 | $66.24 | $68.37 | $65.40 | $65.56 | $65.56 | 3,878,848 |
| 2024-04-03 | $64.68 | $65.86 | $64.39 | $65.15 | $65.15 | 2,391,783 |
| 2024-04-02 | $64.90 | $65.45 | $64.38 | $65.18 | $65.18 | 2,595,375 |
| 2024-04-01 | $68.11 | $68.70 | $65.26 | $65.90 | $65.90 | 2,950,578 |
| 2024-03-28 | $68.21 | $69.65 | $67.79 | $68.72 | $68.72 | 2,244,383 |
| 2024-03-27 | $66.56 | $68.13 | $66.17 | $67.99 | $67.99 | 2,387,982 |
| 2024-03-26 | $66.25 | $66.90 | $65.68 | $65.80 | $65.80 | 1,868,080 |
| 2024-03-25 | $67.88 | $68.06 | $65.69 | $65.75 | $65.75 | 2,702,475 |
| 2024-03-22 | $67.63 | $68.81 | $67.50 | $67.82 | $67.82 | 1,799,718 |
| 2024-03-21 | $69.13 | $70.17 | $67.62 | $68.11 | $68.11 | 2,762,959 |
| 2024-03-20 | $66.13 | $69.23 | $66.03 | $68.51 | $68.51 | 4,486,692 |
| 2024-03-19 | $68.49 | $71.50 | $66.61 | $66.84 | $66.84 | 4,947,048 |
| 2024-03-18 | $66.64 | $67.45 | $65.97 | $66.07 | $66.07 | 2,623,115 |
| 2024-03-15 | $67.00 | $67.95 | $65.88 | $66.26 | $66.26 | 7,880,362 |
| 2024-03-14 | $69.89 | $69.89 | $67.15 | $67.42 | $67.42 | 4,063,565 |
| 2024-03-13 | $71.28 | $72.05 | $69.49 | $69.76 | $69.76 | 2,777,510 |
| 2024-03-12 | $72.89 | $73.25 | $70.78 | $71.42 | $71.42 | 2,638,605 |
| 2024-03-11 | $71.62 | $73.48 | $71.35 | $72.92 | $72.92 | 3,342,349 |
| 2024-03-08 | $68.71 | $72.97 | $68.62 | $72.31 | $72.31 | 5,711,406 |
| 2024-03-07 | $68.95 | $69.73 | $68.22 | $68.40 | $68.40 | 2,632,607 |
| 2024-03-06 | $69.65 | $69.93 | $68.28 | $68.61 | $68.61 | 2,759,531 |
| 2024-03-05 | $67.40 | $69.72 | $66.87 | $68.55 | $68.55 | 4,374,684 |
| 2024-03-04 | $69.65 | $69.99 | $67.67 | $67.71 | $67.71 | 3,566,308 |
| 2024-03-01 | $71.44 | $71.69 | $69.69 | $69.81 | $69.81 | 2,883,248 |
| 2024-02-29 | $70.99 | $72.44 | $70.38 | $71.69 | $71.69 | 3,012,744 |
| 2024-02-28 | $71.80 | $72.68 | $70.69 | $71.00 | $71.00 | 2,063,292 |
| 2024-02-27 | $72.47 | $72.87 | $71.10 | $72.08 | $72.08 | 4,150,814 |
| 2024-02-26 | $73.98 | $74.46 | $71.91 | $71.96 | $71.96 | 4,260,217 |
| 2024-02-23 | $70.50 | $74.82 | $69.46 | $73.98 | $73.98 | 7,996,144 |
| 2024-02-22 | $73.47 | $73.49 | $69.89 | $70.62 | $70.62 | 10,556,453 |
| 2024-02-21 | $74.50 | $78.65 | $74.04 | $77.13 | $77.13 | 6,424,550 |
| 2024-02-20 | $75.27 | $76.77 | $74.75 | $75.87 | $75.87 | 5,065,841 |
| 2024-02-16 | $76.62 | $77.58 | $75.50 | $76.57 | $76.57 | 2,381,456 |
| 2024-02-15 | $77.48 | $78.07 | $76.42 | $77.76 | $77.76 | 2,210,302 |
| 2024-02-14 | $75.38 | $76.35 | $74.22 | $76.19 | $76.19 | 2,605,231 |
| 2024-02-13 | $74.56 | $75.90 | $73.02 | $74.39 | $74.39 | 4,247,375 |
| 2024-02-12 | $78.21 | $80.30 | $77.31 | $78.85 | $78.85 | 3,548,081 |
| 2024-02-09 | $73.72 | $78.78 | $73.56 | $78.09 | $78.09 | 4,243,977 |
| 2024-02-08 | $73.10 | $74.69 | $72.93 | $74.49 | $74.49 | 2,099,751 |
| 2024-02-07 | $74.60 | $74.78 | $72.64 | $73.26 | $73.26 | 2,418,912 |
| 2024-02-06 | $74.61 | $75.17 | $73.27 | $74.85 | $74.85 | 2,295,250 |
| 2024-02-05 | $74.83 | $76.14 | $72.87 | $74.82 | $74.82 | 3,190,261 |
| 2024-02-02 | $72.22 | $76.67 | $70.88 | $75.70 | $75.70 | 7,350,844 |
| 2024-02-01 | $73.00 | $76.00 | $71.38 | $72.62 | $72.62 | 13,694,233 |
| 2024-01-31 | $69.30 | $69.37 | $66.33 | $66.56 | $66.56 | 2,815,742 |
| 2024-01-30 | $70.34 | $71.38 | $69.33 | $69.72 | $69.72 | 1,850,900 |
| 2024-01-29 | $69.62 | $71.79 | $68.34 | $70.82 | $70.82 | 3,054,722 |
| 2024-01-26 | $69.91 | $70.44 | $68.88 | $69.53 | $69.53 | 3,459,813 |
| 2024-01-25 | $68.84 | $69.58 | $66.95 | $69.56 | $69.56 | 2,599,562 |
| 2024-01-24 | $70.96 | $71.00 | $68.15 | $68.32 | $68.32 | 2,783,095 |
| 2024-01-23 | $71.94 | $72.23 | $70.18 | $70.22 | $70.22 | 1,888,763 |
| 2024-01-22 | $71.00 | $73.35 | $69.91 | $70.82 | $70.82 | 3,106,468 |
| 2024-01-19 | $71.00 | $71.84 | $69.18 | $70.66 | $70.66 | 3,595,240 |
| 2024-01-18 | $69.09 | $70.62 | $68.07 | $69.22 | $69.22 | 4,388,975 |
| 2024-01-17 | $66.72 | $68.37 | $65.88 | $68.32 | $68.32 | 4,742,416 |
| 2024-01-16 | $69.66 | $70.14 | $67.47 | $67.86 | $67.86 | 8,600,251 |
| 2024-01-12 | $73.30 | $73.36 | $69.99 | $70.34 | $70.34 | 3,732,822 |
| 2024-01-11 | $74.62 | $74.72 | $71.22 | $73.04 | $73.04 | 4,081,081 |
| 2024-01-10 | $75.47 | $76.09 | $74.22 | $74.72 | $74.72 | 3,459,444 |
| 2024-01-09 | $77.00 | $78.19 | $76.29 | $76.81 | $76.81 | 3,012,852 |
| 2024-01-08 | $76.00 | $78.13 | $75.25 | $77.76 | $77.76 | 3,947,187 |
| 2024-01-05 | $76.00 | $76.97 | $75.29 | $75.64 | $75.64 | 3,917,185 |
| 2024-01-04 | $77.44 | $77.75 | $75.22 | $76.29 | $76.29 | 5,823,236 |
| 2024-01-03 | $80.00 | $80.07 | $76.58 | $79.13 | $79.13 | 6,421,742 |
| 2024-01-02 | $80.28 | $82.84 | $79.70 | $81.08 | $81.08 | 3,799,438 |
| 2023-12-29 | $81.57 | $82.65 | $80.72 | $81.05 | $81.05 | 2,397,080 |
| 2023-12-28 | $81.75 | $82.48 | $80.56 | $81.92 | $81.92 | 2,121,780 |
| 2023-12-27 | $82.59 | $83.31 | $80.97 | $82.39 | $82.39 | 2,320,087 |
| 2023-12-26 | $85.00 | $85.22 | $82.44 | $82.59 | $82.59 | 2,356,261 |
| 2023-12-22 | $84.98 | $86.29 | $84.78 | $84.95 | $84.95 | 1,891,026 |
| 2023-12-21 | $85.18 | $86.26 | $83.87 | $85.24 | $85.24 | 2,663,548 |
| 2023-12-20 | $87.00 | $87.20 | $83.38 | $83.59 | $83.59 | 4,466,844 |
| 2023-12-19 | $85.09 | $89.58 | $84.91 | $87.03 | $87.03 | 6,156,851 |
| 2023-12-18 | $80.84 | $85.59 | $80.84 | $84.46 | $84.46 | 7,656,663 |
| 2023-12-15 | $84.38 | $85.60 | $80.09 | $80.68 | $80.68 | 10,176,647 |
| 2023-12-14 | $85.00 | $85.30 | $80.98 | $83.26 | $83.26 | 6,851,620 |
| 2023-12-13 | $86.02 | $86.93 | $78.54 | $83.97 | $83.97 | 13,576,326 |
| 2023-12-12 | $84.30 | $86.55 | $84.05 | $85.82 | $85.82 | 3,636,106 |
| 2023-12-11 | $79.57 | $86.10 | $79.57 | $84.69 | $84.69 | 6,825,706 |
| 2023-12-08 | $78.97 | $81.24 | $78.91 | $80.08 | $80.08 | 4,548,232 |
| 2023-12-07 | $79.28 | $80.47 | $78.35 | $78.97 | $78.97 | 3,120,206 |
| 2023-12-06 | $82.03 | $82.50 | $79.38 | $79.54 | $79.54 | 3,508,806 |
| 2023-12-05 | $82.35 | $83.73 | $81.61 | $81.66 | $81.66 | 3,372,316 |
| 2023-12-04 | $82.00 | $84.75 | $81.80 | $82.99 | $82.99 | 5,973,029 |
| 2023-12-01 | $76.53 | $82.32 | $75.43 | $82.04 | $82.04 | 5,830,222 |
| 2023-11-30 | $77.78 | $78.00 | $75.01 | $75.81 | $75.81 | 4,511,426 |
| 2023-11-29 | $76.41 | $78.58 | $76.29 | $77.20 | $77.20 | 4,873,891 |
| 2023-11-28 | $73.70 | $75.47 | $72.49 | $75.27 | $75.27 | 4,427,004 |
| 2023-11-27 | $72.35 | $75.40 | $72.10 | $73.95 | $73.95 | 5,023,856 |
| 2023-11-24 | $70.94 | $72.02 | $70.65 | $71.82 | $71.82 | 889,021 |
| 2023-11-22 | $70.91 | $72.05 | $70.70 | $71.48 | $71.48 | 1,898,955 |
| 2023-11-21 | $71.19 | $71.25 | $69.57 | $70.59 | $70.59 | 2,580,842 |
| 2023-11-20 | $72.21 | $73.73 | $70.76 | $72.07 | $72.07 | 3,386,981 |
| 2023-11-17 | $71.20 | $73.00 | $70.79 | $72.53 | $72.53 | 3,818,988 |
| 2023-11-16 | $70.03 | $70.73 | $68.70 | $70.15 | $70.15 | 3,658,876 |
| 2023-11-15 | $69.14 | $73.54 | $69.14 | $71.74 | $71.74 | 5,662,898 |
| 2023-11-14 | $65.97 | $68.47 | $65.78 | $68.38 | $68.38 | 4,582,283 |
| 2023-11-13 | $62.97 | $64.05 | $62.75 | $63.21 | $63.21 | 2,304,919 |
| 2023-11-10 | $61.93 | $63.41 | $60.67 | $63.24 | $63.24 | 2,564,042 |
| 2023-11-09 | $64.57 | $64.57 | $61.56 | $62.02 | $62.02 | 2,752,996 |
| 2023-11-08 | $64.12 | $64.90 | $62.82 | $63.99 | $63.99 | 3,035,856 |
| 2023-11-07 | $63.24 | $65.22 | $63.00 | $64.84 | $64.84 | 3,480,236 |
| 2023-11-06 | $65.32 | $65.80 | $62.30 | $63.08 | $63.08 | 3,299,349 |
| 2023-11-03 | $63.62 | $67.68 | $63.40 | $65.25 | $65.25 | 5,479,802 |
| 2023-11-02 | $60.00 | $64.21 | $58.20 | $61.63 | $61.63 | 10,421,836 |
| 2023-11-01 | $61.61 | $61.90 | $59.27 | $60.66 | $60.66 | 7,543,240 |
| 2023-10-31 | $61.95 | $63.31 | $61.53 | $62.30 | $62.30 | 2,932,735 |
| 2023-10-30 | $63.07 | $63.19 | $59.79 | $61.31 | $61.31 | 4,459,091 |
| 2023-10-27 | $62.45 | $63.74 | $61.65 | $62.46 | $62.46 | 3,059,107 |
| 2023-10-26 | $62.45 | $63.18 | $61.45 | $62.37 | $62.37 | 3,990,930 |
| 2023-10-25 | $62.50 | $63.07 | $60.89 | $62.96 | $62.96 | 3,565,121 |
| 2023-10-24 | $64.33 | $66.08 | $63.34 | $64.59 | $64.59 | 2,696,629 |
| 2023-10-23 | $64.30 | $65.44 | $63.54 | $64.15 | $64.15 | 2,944,750 |
| 2023-10-20 | $65.01 | $66.50 | $64.79 | $64.90 | $64.90 | 3,530,324 |
| 2023-10-19 | $67.71 | $68.12 | $64.91 | $65.42 | $65.42 | 3,697,620 |
| 2023-10-18 | $69.13 | $69.68 | $67.69 | $67.90 | $67.90 | 3,070,617 |
| 2023-10-17 | $65.77 | $70.32 | $65.53 | $70.06 | $70.06 | 4,838,487 |
| 2023-10-16 | $63.31 | $66.76 | $63.23 | $66.47 | $66.47 | 4,517,089 |
| 2023-10-13 | $64.64 | $64.64 | $62.72 | $63.17 | $63.17 | 3,449,334 |
| 2023-10-12 | $65.57 | $65.57 | $63.82 | $64.76 | $64.76 | 2,992,292 |
| 2023-10-11 | $63.88 | $65.30 | $63.88 | $64.84 | $64.84 | 2,734,224 |
| 2023-10-10 | $63.03 | $64.76 | $62.76 | $63.71 | $63.71 | 3,574,804 |
| 2023-10-09 | $61.93 | $63.55 | $61.64 | $63.38 | $63.38 | 2,621,162 |
| 2023-10-06 | $62.10 | $63.82 | $62.10 | $62.72 | $62.72 | 3,072,737 |
| 2023-10-05 | $63.82 | $64.18 | $61.37 | $62.86 | $62.86 | 3,623,724 |
| 2023-10-04 | $63.10 | $64.32 | $62.92 | $63.74 | $63.74 | 3,148,151 |
| 2023-10-03 | $64.39 | $64.91 | $62.12 | $62.29 | $62.29 | 3,015,157 |
| 2023-10-02 | $64.34 | $65.11 | $63.87 | $64.65 | $64.65 | 4,441,236 |
| 2023-09-29 | $64.79 | $65.87 | $64.32 | $64.58 | $64.58 | 3,272,947 |
| 2023-09-28 | $61.30 | $63.96 | $61.22 | $63.75 | $63.75 | 3,666,754 |
| 2023-09-27 | $61.77 | $63.16 | $61.71 | $61.89 | $61.89 | 3,171,438 |
| 2023-09-26 | $64.29 | $64.52 | $61.47 | $61.87 | $61.87 | 3,961,238 |
| 2023-09-25 | $63.10 | $65.25 | $63.01 | $64.72 | $64.72 | 2,738,297 |
| 2023-09-22 | $65.00 | $66.11 | $63.50 | $63.80 | $63.80 | 3,626,811 |
| 2023-09-21 | $63.79 | $65.11 | $63.53 | $64.25 | $64.25 | 3,968,152 |
| 2023-09-20 | $65.74 | $66.53 | $64.59 | $64.69 | $64.69 | 2,743,187 |
| 2023-09-19 | $63.24 | $65.93 | $62.89 | $65.74 | $65.74 | 3,111,590 |
| 2023-09-18 | $64.26 | $64.82 | $63.63 | $63.85 | $63.85 | 3,454,259 |
| 2023-09-15 | $66.63 | $67.00 | $63.86 | $64.94 | $64.94 | 6,547,162 |
| 2023-09-14 | $68.59 | $69.45 | $65.42 | $66.68 | $66.68 | 7,410,351 |
| 2023-09-13 | $64.50 | $65.50 | $63.51 | $64.56 | $64.56 | 3,117,601 |
| 2023-09-12 | $64.46 | $66.13 | $64.30 | $64.81 | $64.81 | 3,912,972 |
| 2023-09-11 | $67.30 | $67.81 | $64.78 | $64.82 | $64.82 | 4,005,901 |
| 2023-09-08 | $69.39 | $69.39 | $66.68 | $67.13 | $67.13 | 4,075,822 |
| 2023-09-07 | $71.90 | $72.01 | $68.36 | $69.09 | $69.09 | 4,094,822 |
| 2023-09-06 | $72.45 | $73.59 | $71.89 | $72.74 | $72.74 | 2,882,392 |
| 2023-09-05 | $74.00 | $74.16 | $72.69 | $72.82 | $72.82 | 2,345,123 |
| 2023-09-01 | $74.08 | $75.66 | $74.02 | $74.64 | $74.64 | 2,175,967 |
| 2023-08-31 | $74.63 | $75.40 | $73.01 | $73.57 | $73.57 | 2,584,289 |
| 2023-08-30 | $74.05 | $74.93 | $73.43 | $74.32 | $74.32 | 1,681,715 |
| 2023-08-29 | $71.88 | $74.84 | $71.28 | $74.40 | $74.40 | 2,005,423 |
| 2023-08-28 | $72.74 | $73.28 | $71.93 | $72.24 | $72.24 | 1,840,034 |
| 2023-08-25 | $72.38 | $73.84 | $71.77 | $72.31 | $72.31 | 2,560,169 |
| 2023-08-24 | $72.88 | $72.99 | $71.59 | $71.62 | $71.62 | 2,979,881 |
| 2023-08-23 | $74.59 | $74.59 | $72.99 | $73.08 | $73.08 | 2,637,479 |
| 2023-08-22 | $73.48 | $74.14 | $72.40 | $73.48 | $73.48 | 2,482,148 |
| 2023-08-21 | $73.91 | $75.06 | $73.05 | $73.32 | $73.32 | 2,746,221 |
| 2023-08-18 | $73.33 | $74.62 | $72.57 | $73.78 | $73.78 | 3,264,125 |
| 2023-08-17 | $74.00 | $76.96 | $74.00 | $74.97 | $74.97 | 3,836,061 |
| 2023-08-16 | $75.14 | $76.26 | $73.87 | $73.95 | $73.95 | 2,827,760 |
| 2023-08-15 | $78.12 | $78.12 | $75.68 | $75.86 | $75.86 | 3,615,170 |
| 2023-08-14 | $76.02 | $79.47 | $76.02 | $79.30 | $79.30 | 3,484,134 |
| 2023-08-11 | $77.63 | $78.40 | $76.02 | $76.64 | $76.64 | 2,956,644 |
| 2023-08-10 | $80.50 | $81.29 | $77.91 | $78.21 | $78.21 | 4,038,586 |
| 2023-08-09 | $82.50 | $82.75 | $79.63 | $79.87 | $79.87 | 3,103,428 |
| 2023-08-08 | $82.93 | $83.42 | $80.38 | $82.50 | $82.50 | 3,313,298 |
| 2023-08-07 | $82.00 | $84.76 | $80.75 | $84.43 | $84.43 | 4,072,738 |
| 2023-08-04 | $84.31 | $84.80 | $81.17 | $81.59 | $81.59 | 5,105,367 |
| 2023-08-03 | $87.21 | $89.78 | $82.48 | $82.92 | $82.92 | 11,508,397 |
| 2023-08-02 | $96.50 | $97.44 | $94.27 | $96.07 | $96.07 | 4,054,884 |
| 2023-08-01 | $100.56 | $101.80 | $98.23 | $98.60 | $98.60 | 1,812,131 |
| 2023-07-31 | $100.20 | $102.81 | $100.17 | $101.65 | $101.65 | 2,631,485 |
| 2023-07-28 | $98.03 | $100.69 | $97.70 | $99.63 | $99.63 | 2,651,982 |
| 2023-07-27 | $97.50 | $98.65 | $95.40 | $95.73 | $95.73 | 2,506,901 |
| 2023-07-26 | $94.88 | $97.56 | $94.87 | $96.39 | $96.39 | 1,923,619 |
| 2023-07-25 | $97.16 | $97.60 | $94.50 | $94.99 | $94.99 | 2,014,491 |
| 2023-07-24 | $96.61 | $97.67 | $94.50 | $96.54 | $96.54 | 2,446,378 |
| 2023-07-21 | $96.92 | $101.96 | $96.72 | $96.74 | $96.74 | 5,530,251 |
| 2023-07-20 | $94.73 | $95.05 | $92.46 | $93.07 | $93.07 | 2,351,471 |
| 2023-07-19 | $93.82 | $97.02 | $93.69 | $96.09 | $96.09 | 3,088,499 |
| 2023-07-18 | $93.52 | $96.29 | $93.15 | $93.33 | $93.33 | 2,077,192 |
| 2023-07-17 | $91.50 | $93.67 | $90.22 | $93.40 | $93.40 | 1,714,936 |
| 2023-07-14 | $92.32 | $93.24 | $91.12 | $92.25 | $92.25 | 2,597,984 |
| 2023-07-13 | $92.85 | $94.54 | $92.29 | $93.15 | $93.15 | 3,045,062 |
| 2023-07-12 | $95.27 | $95.43 | $91.49 | $91.50 | $91.50 | 3,060,220 |
| 2023-07-11 | $88.76 | $94.82 | $88.70 | $93.71 | $93.71 | 6,238,155 |
| 2023-07-10 | $82.28 | $85.86 | $81.90 | $85.83 | $85.83 | 2,527,151 |
| 2023-07-07 | $83.00 | $83.93 | $82.60 | $82.76 | $82.76 | 3,143,370 |
| 2023-07-06 | $83.06 | $83.96 | $81.96 | $82.91 | $82.91 | 2,928,959 |
| 2023-07-05 | $84.89 | $85.36 | $82.40 | $85.15 | $85.15 | 3,321,987 |
| 2023-07-03 | $85.25 | $85.83 | $83.85 | $85.40 | $85.40 | 2,194,207 |
| 2023-06-30 | $86.68 | $86.79 | $84.21 | $84.61 | $84.61 | 3,028,959 |
| 2023-06-29 | $87.49 | $87.95 | $84.94 | $85.73 | $85.73 | 1,954,462 |
| 2023-06-28 | $87.26 | $88.88 | $86.04 | $87.45 | $87.45 | 1,998,577 |
| 2023-06-27 | $85.15 | $87.85 | $85.09 | $87.49 | $87.49 | 2,525,885 |
| 2023-06-26 | $88.64 | $89.65 | $84.50 | $84.57 | $84.57 | 4,037,667 |
| 2023-06-23 | $91.28 | $91.92 | $88.81 | $88.93 | $88.93 | 4,755,107 |
| 2023-06-22 | $93.78 | $93.85 | $91.21 | $92.14 | $92.14 | 2,841,793 |
| 2023-06-21 | $95.66 | $97.03 | $93.92 | $94.63 | $94.63 | 2,982,881 |
| 2023-06-20 | $95.11 | $98.00 | $94.78 | $96.19 | $96.19 | 3,249,148 |
| 2023-06-16 | $96.46 | $96.50 | $93.32 | $94.60 | $94.60 | 4,247,954 |
| 2023-06-15 | $94.42 | $96.65 | $93.37 | $95.97 | $95.97 | 2,425,100 |
| 2023-06-14 | $93.12 | $95.50 | $92.54 | $95.06 | $95.06 | 3,067,653 |
| 2023-06-13 | $91.26 | $93.51 | $89.85 | $92.84 | $92.84 | 3,586,550 |
| 2023-06-12 | $91.89 | $91.90 | $87.64 | $90.51 | $90.51 | 3,499,488 |
| 2023-06-09 | $91.87 | $93.59 | $90.40 | $91.24 | $91.24 | 5,604,726 |
| 2023-06-08 | $86.39 | $87.98 | $84.74 | $87.56 | $87.56 | 2,715,775 |
| 2023-06-07 | $91.79 | $92.74 | $87.31 | $87.57 | $87.57 | 3,304,495 |
| 2023-06-06 | $85.26 | $91.80 | $85.22 | $90.05 | $90.05 | 4,287,596 |
| 2023-06-05 | $84.86 | $87.07 | $84.57 | $85.25 | $85.25 | 2,741,043 |
| 2023-06-02 | $83.34 | $86.24 | $82.80 | $85.01 | $85.01 | 3,539,625 |
| 2023-06-01 | $81.25 | $82.58 | $80.70 | $81.99 | $81.99 | 3,393,513 |
| 2023-05-31 | $82.23 | $83.55 | $80.44 | $81.05 | $81.05 | 5,128,435 |
| 2023-05-30 | $86.13 | $86.28 | $82.38 | $82.49 | $82.49 | 3,378,193 |
| 2023-05-26 | $86.68 | $87.34 | $84.96 | $85.53 | $85.53 | 3,443,726 |
| 2023-05-25 | $87.76 | $88.40 | $84.92 | $86.23 | $86.23 | 2,389,348 |
| 2023-05-24 | $88.25 | $88.69 | $86.00 | $87.66 | $87.66 | 2,221,465 |
| 2023-05-23 | $89.49 | $90.78 | $87.92 | $88.03 | $88.03 | 3,170,250 |
| 2023-05-22 | $88.95 | $90.79 | $88.00 | $90.02 | $90.02 | 3,304,900 |
| 2023-05-19 | $92.50 | $92.50 | $88.23 | $89.10 | $89.10 | 4,037,453 |
| 2023-05-18 | $94.64 | $94.69 | $90.85 | $92.39 | $92.39 | 4,320,849 |
| 2023-05-17 | $92.63 | $96.49 | $91.09 | $94.99 | $94.99 | 3,457,562 |
| 2023-05-16 | $95.01 | $95.17 | $91.34 | $92.65 | $92.65 | 3,884,919 |
| 2023-05-15 | $94.17 | $98.11 | $93.50 | $97.85 | $97.85 | 4,106,319 |
| 2023-05-12 | $96.61 | $97.89 | $94.11 | $94.68 | $94.68 | 3,788,194 |
| 2023-05-11 | $95.13 | $96.56 | $94.03 | $96.36 | $96.36 | 2,263,491 |
| 2023-05-10 | $94.08 | $95.68 | $92.65 | $94.84 | $94.84 | 2,616,644 |
| 2023-05-09 | $91.84 | $93.42 | $91.62 | $92.71 | $92.71 | 2,520,257 |
| 2023-05-08 | $90.13 | $95.49 | $90.06 | $92.78 | $92.78 | 4,802,429 |
| 2023-05-05 | $93.70 | $95.87 | $89.14 | $90.00 | $90.00 | 6,998,177 |
| 2023-05-04 | $96.54 | $96.85 | $90.74 | $92.55 | $92.55 | 8,317,879 |
| 2023-05-03 | $99.19 | $102.31 | $98.06 | $98.97 | $98.97 | 6,566,558 |
| 2023-05-02 | $94.56 | $99.64 | $94.38 | $99.19 | $99.19 | 3,590,548 |
| 2023-05-01 | $100.36 | $100.91 | $95.44 | $96.27 | $96.27 | 3,951,377 |
| 2023-04-28 | $100.69 | $101.20 | $98.71 | $101.03 | $101.03 | 2,525,708 |
| 2023-04-27 | $100.22 | $101.38 | $99.24 | $100.49 | $100.49 | 3,125,153 |
| 2023-04-26 | $99.35 | $100.64 | $97.35 | $97.77 | $97.77 | 2,230,103 |
| 2023-04-25 | $101.73 | $102.32 | $98.11 | $98.37 | $98.37 | 2,132,965 |
| 2023-04-24 | $102.63 | $103.25 | $101.57 | $102.84 | $102.84 | 2,708,494 |
| 2023-04-21 | $102.45 | $103.17 | $101.34 | $102.05 | $102.05 | 2,277,266 |
| 2023-04-20 | $100.76 | $104.93 | $100.60 | $102.24 | $102.24 | 2,673,885 |
| 2023-04-19 | $100.62 | $103.50 | $100.50 | $102.38 | $102.38 | 2,383,822 |
| 2023-04-18 | $104.25 | $104.73 | $101.89 | $102.17 | $102.17 | 1,973,568 |
| 2023-04-17 | $102.49 | $103.55 | $102.08 | $103.12 | $103.12 | 1,821,277 |
| 2023-04-14 | $100.34 | $103.63 | $99.67 | $102.53 | $102.53 | 2,749,848 |
| 2023-04-13 | $101.50 | $101.99 | $99.79 | $100.72 | $100.72 | 2,788,188 |
| 2023-04-12 | $105.22 | $105.29 | $99.41 | $100.16 | $100.16 | 2,887,288 |
| 2023-04-11 | $102.74 | $104.67 | $101.81 | $103.64 | $103.64 | 1,903,396 |
| 2023-04-10 | $103.64 | $104.36 | $101.66 | $103.04 | $103.04 | 2,787,294 |
| 2023-04-06 | $103.96 | $104.73 | $100.74 | $104.06 | $104.06 | 3,123,794 |
| 2023-04-05 | $108.72 | $108.80 | $104.40 | $105.27 | $105.27 | 2,723,480 |
| 2023-04-04 | $114.71 | $114.73 | $109.30 | $109.64 | $109.64 | 4,973,456 |
| 2023-04-03 | $110.45 | $110.72 | $105.88 | $108.25 | $108.25 | 2,409,968 |
| 2023-03-31 | $109.21 | $111.61 | $108.61 | $111.33 | $111.33 | 2,673,429 |
| 2023-03-30 | $109.99 | $110.97 | $107.88 | $108.78 | $108.78 | 2,384,929 |
| 2023-03-29 | $106.46 | $107.81 | $105.18 | $107.67 | $107.67 | 1,632,204 |
| 2023-03-28 | $105.61 | $107.18 | $104.94 | $105.06 | $105.06 | 2,012,083 |
| 2023-03-27 | $107.45 | $107.45 | $103.24 | $104.88 | $104.88 | 3,083,917 |
| 2023-03-24 | $109.00 | $109.12 | $105.11 | $106.85 | $106.85 | 2,769,985 |
| 2023-03-23 | $113.28 | $116.15 | $109.68 | $110.09 | $110.09 | 3,502,553 |
| 2023-03-22 | $113.34 | $115.30 | $110.82 | $110.96 | $110.96 | 2,537,126 |
| 2023-03-21 | $109.95 | $113.12 | $109.44 | $112.71 | $112.71 | 3,455,981 |
| 2023-03-20 | $104.43 | $108.61 | $103.34 | $108.36 | $108.36 | 3,988,229 |
| 2023-03-17 | $104.04 | $105.84 | $103.39 | $105.34 | $105.34 | 3,176,030 |
| 2023-03-16 | $102.82 | $105.21 | $101.11 | $104.43 | $104.43 | 3,549,791 |
| 2023-03-15 | $101.73 | $105.20 | $100.16 | $104.74 | $104.74 | 3,586,698 |
| 2023-03-14 | $106.76 | $107.00 | $101.15 | $102.79 | $102.79 | 3,300,693 |
| 2023-03-13 | $103.02 | $106.37 | $99.24 | $103.71 | $103.71 | 5,646,036 |
| 2023-03-10 | $107.34 | $107.75 | $103.46 | $105.98 | $105.98 | 4,762,006 |
| 2023-03-09 | $107.40 | $110.41 | $105.14 | $107.74 | $107.74 | 6,967,534 |
| 2023-03-08 | $112.67 | $113.32 | $107.96 | $113.18 | $113.18 | 7,098,123 |
| 2023-03-07 | $119.09 | $122.51 | $114.82 | $115.89 | $115.89 | 3,927,468 |
| 2023-03-06 | $122.05 | $122.41 | $118.58 | $118.78 | $118.78 | 2,843,557 |
| 2023-03-03 | $119.38 | $122.40 | $119.01 | $121.42 | $121.42 | 2,997,769 |
| 2023-03-02 | $117.05 | $119.72 | $116.51 | $118.46 | $118.46 | 2,951,664 |
| 2023-03-01 | $120.53 | $121.07 | $116.27 | $118.28 | $118.28 | 3,440,624 |
| 2023-02-28 | $121.40 | $123.28 | $120.08 | $121.41 | $121.41 | 1,886,779 |
| 2023-02-27 | $123.84 | $124.40 | $119.74 | $120.60 | $120.60 | 3,736,721 |
| 2023-02-24 | $127.89 | $129.05 | $123.58 | $124.11 | $124.11 | 3,577,230 |
| 2023-02-23 | $131.83 | $133.49 | $120.21 | $131.58 | $131.58 | 8,601,146 |
| 2023-02-22 | $125.43 | $129.25 | $124.44 | $128.45 | $128.45 | 5,040,872 |
| 2023-02-21 | $126.76 | $131.33 | $124.36 | $124.85 | $124.85 | 3,415,630 |
| 2023-02-17 | $130.40 | $131.46 | $127.16 | $129.68 | $129.68 | 4,314,098 |
| 2023-02-16 | $138.34 | $140.16 | $129.92 | $130.31 | $130.31 | 5,292,783 |
| 2023-02-15 | $133.00 | $143.15 | $132.79 | $142.26 | $142.26 | 3,058,132 |
| 2023-02-14 | $134.11 | $137.42 | $130.99 | $133.75 | $133.75 | 2,331,779 |
| 2023-02-13 | $131.99 | $136.25 | $128.57 | $134.75 | $134.75 | 2,517,299 |
| 2023-02-10 | $136.15 | $136.34 | $131.21 | $132.13 | $132.13 | 2,868,030 |
| 2023-02-09 | $145.20 | $145.52 | $137.02 | $137.56 | $137.56 | 2,489,883 |
| 2023-02-08 | $144.28 | $145.74 | $142.21 | $144.02 | $144.02 | 1,473,188 |
| 2023-02-07 | $144.00 | $145.68 | $139.70 | $145.03 | $145.03 | 1,706,784 |
| 2023-02-06 | $145.56 | $147.79 | $143.82 | $144.54 | $144.54 | 1,394,760 |
| 2023-02-03 | $143.30 | $149.91 | $142.42 | $147.50 | $147.50 | 2,686,522 |
| 2023-02-02 | $143.00 | $148.23 | $142.14 | $148.20 | $148.20 | 3,777,186 |
| 2023-02-01 | $137.58 | $140.46 | $134.12 | $139.58 | $139.58 | 3,181,753 |
| 2023-01-31 | $135.60 | $139.08 | $135.60 | $137.58 | $137.58 | 2,143,940 |
| 2023-01-30 | $136.44 | $139.83 | $134.24 | $134.70 | $134.70 | 2,363,051 |
| 2023-01-27 | $131.43 | $139.09 | $129.30 | $137.80 | $137.80 | 3,044,666 |
| 2023-01-26 | $138.92 | $140.46 | $134.29 | $134.54 | $134.54 | 2,394,199 |
| 2023-01-25 | $133.06 | $136.49 | $131.93 | $135.86 | $135.86 | 1,926,766 |
| 2023-01-24 | $138.02 | $139.31 | $135.50 | $136.68 | $136.68 | 3,052,857 |
| 2023-01-23 | $132.75 | $140.00 | $132.11 | $139.12 | $139.12 | 2,782,376 |
| 2023-01-20 | $129.58 | $132.26 | $127.53 | $131.82 | $131.82 | 2,475,491 |
| 2023-01-19 | $130.47 | $132.89 | $127.83 | $128.97 | $128.97 | 1,687,518 |
| 2023-01-18 | $135.06 | $136.17 | $130.74 | $131.44 | $131.44 | 2,458,280 |
| 2023-01-17 | $134.50 | $136.91 | $132.50 | $132.51 | $132.51 | 2,892,276 |
| 2023-01-13 | $130.40 | $136.15 | $130.17 | $134.67 | $134.67 | 3,924,253 |
| 2023-01-12 | $133.44 | $134.44 | $128.15 | $131.63 | $131.63 | 3,314,379 |
| 2023-01-11 | $128.41 | $135.28 | $127.99 | $134.69 | $134.69 | 4,909,521 |
| 2023-01-10 | $120.79 | $127.34 | $120.32 | $126.93 | $126.93 | 2,924,018 |
| 2023-01-09 | $122.73 | $124.27 | $120.62 | $120.99 | $120.99 | 2,237,934 |
| 2023-01-06 | $119.23 | $121.97 | $115.77 | $120.59 | $120.59 | 2,107,744 |
| 2023-01-05 | $116.29 | $120.52 | $114.95 | $119.56 | $119.56 | 2,744,246 |
| 2023-01-04 | $116.78 | $119.00 | $113.56 | $117.11 | $117.11 | 3,551,287 |
| 2023-01-03 | $121.51 | $122.41 | $111.83 | $113.56 | $113.56 | 3,407,783 |
| 2022-12-30 | $119.23 | $120.91 | $117.86 | $119.78 | $119.78 | 2,152,038 |
| 2022-12-29 | $122.01 | $124.12 | $120.12 | $122.68 | $122.68 | 1,661,797 |
| 2022-12-28 | $120.40 | $121.78 | $118.92 | $120.40 | $120.40 | 1,824,918 |
| 2022-12-27 | $126.03 | $126.49 | $121.23 | $121.34 | $121.34 | 1,843,264 |
| 2022-12-23 | $126.80 | $127.73 | $124.01 | $126.94 | $126.94 | 1,353,907 |
| 2022-12-22 | $132.29 | $132.50 | $123.55 | $127.35 | $127.35 | 2,371,445 |
| 2022-12-21 | $130.20 | $135.05 | $129.94 | $134.33 | $134.33 | 3,374,446 |
| 2022-12-20 | $125.24 | $127.63 | $123.19 | $127.10 | $127.10 | 1,857,051 |
| 2022-12-19 | $126.41 | $129.12 | $124.96 | $125.91 | $125.91 | 2,151,460 |
| 2022-12-16 | $124.73 | $127.20 | $124.18 | $126.32 | $126.32 | 4,300,565 |
| 2022-12-15 | $128.64 | $128.99 | $124.28 | $125.97 | $125.97 | 2,770,842 |
| 2022-12-14 | $132.16 | $135.48 | $131.11 | $132.03 | $132.03 | 2,695,566 |
| 2022-12-13 | $138.44 | $138.95 | $130.13 | $131.60 | $131.60 | 2,786,434 |
| 2022-12-12 | $125.75 | $129.58 | $124.17 | $129.52 | $129.52 | 2,218,566 |
| 2022-12-09 | $130.79 | $134.50 | $126.57 | $126.78 | $126.78 | 3,032,365 |
| 2022-12-08 | $131.78 | $135.68 | $129.65 | $134.50 | $134.50 | 2,180,677 |
| 2022-12-07 | $134.10 | $136.00 | $127.81 | $130.13 | $130.13 | 2,898,558 |
| 2022-12-06 | $137.56 | $139.05 | $132.96 | $135.01 | $135.01 | 2,709,288 |
| 2022-12-05 | $139.28 | $142.53 | $135.89 | $137.21 | $137.21 | 3,236,810 |
| 2022-12-02 | $136.16 | $141.96 | $135.42 | $140.49 | $140.49 | 2,831,463 |
| 2022-12-01 | $132.86 | $139.97 | $132.15 | $139.39 | $139.39 | 4,485,267 |
| 2022-11-30 | $123.00 | $132.60 | $121.67 | $132.09 | $132.09 | 4,845,930 |
| 2022-11-29 | $120.87 | $122.42 | $119.28 | $121.88 | $121.88 | 2,608,991 |
| 2022-11-28 | $120.20 | $123.37 | $118.55 | $119.48 | $119.48 | 2,586,352 |
| 2022-11-25 | $118.39 | $120.61 | $117.49 | $120.31 | $120.31 | 785,031 |
| 2022-11-23 | $120.06 | $122.14 | $117.47 | $119.99 | $119.99 | 1,877,285 |
| 2022-11-22 | $115.64 | $119.48 | $114.00 | $119.29 | $119.29 | 3,158,226 |
| 2022-11-21 | $112.20 | $119.35 | $111.37 | $114.94 | $114.94 | 3,735,207 |
| 2022-11-18 | $116.62 | $116.85 | $112.09 | $113.92 | $113.92 | 2,226,784 |
| 2022-11-17 | $116.91 | $117.35 | $112.07 | $114.37 | $114.37 | 3,097,523 |
| 2022-11-16 | $120.09 | $122.22 | $118.27 | $119.72 | $119.72 | 4,082,532 |
| 2022-11-15 | $124.76 | $127.28 | $121.25 | $125.31 | $125.31 | 4,536,884 |
| 2022-11-14 | $114.31 | $123.68 | $113.99 | $119.74 | $119.74 | 5,624,236 |
| 2022-11-11 | $109.39 | $116.60 | $109.04 | $115.64 | $115.64 | 3,720,322 |
| 2022-11-10 | $101.00 | $110.36 | $101.00 | $110.21 | $110.21 | 4,270,198 |
| 2022-11-09 | $100.26 | $100.98 | $94.88 | $94.96 | $94.96 | 2,384,642 |
| 2022-11-08 | $100.27 | $103.28 | $97.87 | $101.78 | $101.78 | 3,126,045 |
| 2022-11-07 | $100.19 | $100.92 | $96.01 | $99.19 | $99.19 | 3,364,412 |
| 2022-11-04 | $101.58 | $103.06 | $93.87 | $98.35 | $98.35 | 6,298,635 |
| 2022-11-03 | $91.33 | $101.82 | $90.43 | $100.03 | $100.03 | 12,890,859 |
| 2022-11-02 | $91.98 | $92.47 | $87.24 | $87.54 | $87.54 | 5,296,750 |
| 2022-11-01 | $96.10 | $97.35 | $90.95 | $91.43 | $91.43 | 3,039,761 |
| 2022-10-31 | $98.00 | $100.00 | $93.17 | $93.91 | $93.91 | 3,152,552 |
| 2022-10-28 | $95.97 | $100.00 | $94.35 | $97.91 | $97.91 | 4,403,307 |
| 2022-10-27 | $102.75 | $103.75 | $100.00 | $100.91 | $100.91 | 3,098,924 |
| 2022-10-26 | $101.38 | $106.20 | $100.02 | $101.40 | $101.40 | 2,710,711 |
| 2022-10-25 | $102.09 | $104.48 | $100.31 | $103.24 | $103.24 | 3,227,916 |
| 2022-10-24 | $100.33 | $102.46 | $96.78 | $102.07 | $102.07 | 2,026,811 |
| 2022-10-21 | $96.58 | $101.17 | $94.40 | $100.91 | $100.91 | 2,844,696 |
| 2022-10-20 | $93.89 | $99.75 | $93.79 | $97.44 | $97.44 | 2,965,743 |
| 2022-10-19 | $99.22 | $99.29 | $93.61 | $94.33 | $94.33 | 3,189,226 |
| 2022-10-18 | $102.75 | $104.28 | $100.04 | $100.48 | $100.48 | 3,701,135 |
| 2022-10-17 | $95.22 | $98.81 | $94.36 | $98.12 | $98.12 | 3,108,873 |
| 2022-10-14 | $98.57 | $101.52 | $92.11 | $92.45 | $92.45 | 3,625,146 |
| 2022-10-13 | $99.28 | $99.81 | $91.70 | $96.32 | $96.32 | 9,547,648 |
| 2022-10-12 | $106.77 | $108.25 | $102.89 | $106.16 | $106.16 | 2,414,767 |
| 2022-10-11 | $107.87 | $109.63 | $101.51 | $105.60 | $105.60 | 3,383,222 |
| 2022-10-10 | $111.21 | $111.79 | $106.71 | $108.97 | $108.97 | 3,202,334 |
| 2022-10-07 | $111.48 | $112.79 | $109.57 | $110.44 | $110.44 | 1,980,345 |
| 2022-10-06 | $112.89 | $116.80 | $112.75 | $115.11 | $115.11 | 2,582,589 |
| 2022-10-05 | $108.77 | $113.57 | $107.64 | $112.33 | $112.33 | 2,710,852 |
| 2022-10-04 | $108.57 | $110.77 | $107.37 | $110.20 | $110.20 | 3,184,941 |
| 2022-10-03 | $100.81 | $106.01 | $100.66 | $104.99 | $104.99 | 3,057,726 |
| 2022-09-30 | $100.00 | $104.03 | $99.10 | $100.13 | $100.13 | 2,848,440 |
| 2022-09-29 | $99.07 | $102.16 | $99.00 | $101.52 | $101.52 | 2,947,686 |
| 2022-09-28 | $96.40 | $102.96 | $96.40 | $102.15 | $102.15 | 2,165,247 |
| 2022-09-27 | $96.90 | $98.50 | $94.48 | $96.73 | $96.73 | 2,658,762 |
| 2022-09-26 | $96.07 | $98.77 | $94.16 | $94.30 | $94.30 | 2,482,054 |
| 2022-09-23 | $95.93 | $97.83 | $94.40 | $96.47 | $96.47 | 3,332,659 |
| 2022-09-22 | $102.87 | $104.00 | $96.85 | $97.49 | $97.49 | 3,094,191 |
| 2022-09-21 | $104.65 | $109.07 | $102.68 | $104.07 | $104.07 | 2,065,624 |
| 2022-09-20 | $110.15 | $110.71 | $103.83 | $103.97 | $103.97 | 2,884,553 |
| 2022-09-19 | $106.86 | $111.92 | $106.81 | $111.78 | $111.78 | 2,870,892 |
| 2022-09-16 | $109.25 | $111.15 | $106.37 | $108.03 | $108.03 | 4,212,389 |
| 2022-09-15 | $110.86 | $114.08 | $110.23 | $112.35 | $112.35 | 2,383,429 |
| 2022-09-14 | $107.98 | $111.37 | $105.53 | $111.23 | $111.23 | 2,772,866 |
| 2022-09-13 | $108.02 | $108.43 | $105.83 | $107.06 | $107.06 | 2,566,498 |
| 2022-09-12 | $111.04 | $114.80 | $110.84 | $114.08 | $114.08 | 2,461,810 |
| 2022-09-09 | $108.95 | $111.73 | $108.65 | $110.42 | $110.42 | 2,402,085 |
| 2022-09-08 | $105.06 | $108.87 | $104.67 | $108.30 | $108.30 | 1,829,642 |
| 2022-09-07 | $104.44 | $107.94 | $102.75 | $107.36 | $107.36 | 2,316,541 |
| 2022-09-06 | $105.65 | $106.09 | $100.91 | $103.86 | $103.86 | 2,399,683 |
| 2022-09-02 | $109.19 | $109.34 | $104.15 | $105.72 | $105.72 | 2,638,679 |
| 2022-09-01 | $103.07 | $107.19 | $100.86 | $106.13 | $106.13 | 2,771,664 |
| 2022-08-31 | $106.35 | $108.59 | $104.86 | $105.61 | $105.61 | 2,059,793 |
| 2022-08-30 | $106.48 | $109.00 | $102.74 | $105.78 | $105.78 | 2,353,576 |
| 2022-08-29 | $101.58 | $106.86 | $101.23 | $104.52 | $104.52 | 1,850,352 |
| 2022-08-26 | $109.57 | $111.24 | $103.52 | $104.25 | $104.25 | 2,608,482 |
| 2022-08-25 | $107.12 | $108.65 | $105.31 | $108.32 | $108.32 | 1,618,580 |
| 2022-08-24 | $105.26 | $107.81 | $104.23 | $105.90 | $105.90 | 2,038,513 |
| 2022-08-23 | $103.50 | $105.84 | $102.56 | $103.74 | $103.74 | 1,802,208 |
| 2022-08-22 | $104.46 | $106.37 | $102.52 | $103.74 | $103.74 | 2,753,340 |
| 2022-08-19 | $111.80 | $112.49 | $105.28 | $107.01 | $107.01 | 3,813,744 |
| 2022-08-18 | $116.80 | $116.84 | $112.97 | $114.45 | $114.45 | 2,510,100 |
| 2022-08-17 | $118.62 | $119.00 | $115.81 | $116.91 | $116.91 | 2,659,909 |
| 2022-08-16 | $117.96 | $123.03 | $116.21 | $120.86 | $120.86 | 3,352,440 |
| 2022-08-15 | $118.01 | $119.66 | $116.50 | $117.61 | $117.61 | 2,554,998 |
| 2022-08-12 | $116.80 | $120.19 | $115.81 | $119.91 | $119.91 | 2,971,251 |
| 2022-08-11 | $119.57 | $120.69 | $113.49 | $114.68 | $114.68 | 4,170,905 |
| 2022-08-10 | $114.00 | $116.94 | $112.96 | $116.90 | $116.90 | 3,927,239 |
| 2022-08-09 | $109.50 | $111.10 | $107.51 | $108.87 | $108.87 | 3,221,172 |
| 2022-08-08 | $109.33 | $117.06 | $109.33 | $111.98 | $111.98 | 3,228,156 |
| 2022-08-05 | $105.73 | $111.98 | $104.82 | $109.38 | $109.38 | 2,511,711 |
| 2022-08-04 | $109.16 | $110.69 | $107.36 | $109.33 | $109.33 | 2,606,883 |
| 2022-08-03 | $106.25 | $109.73 | $104.56 | $108.50 | $108.50 | 3,402,612 |
| 2022-08-02 | $101.78 | $105.15 | $101.34 | $104.44 | $104.44 | 2,837,039 |
| 2022-08-01 | $101.85 | $106.88 | $101.12 | $103.61 | $103.61 | 3,296,982 |
| 2022-07-29 | $104.11 | $107.39 | $102.04 | $103.72 | $103.72 | 4,485,511 |
| 2022-07-28 | $100.67 | $106.66 | $100.30 | $104.92 | $104.92 | 9,963,036 |
| 2022-07-27 | $96.67 | $98.12 | $93.51 | $95.50 | $95.50 | 7,675,953 |
| 2022-07-26 | $91.05 | $94.27 | $90.17 | $93.30 | $93.30 | 4,816,259 |
| 2022-07-25 | $96.21 | $97.92 | $93.62 | $96.47 | $96.47 | 4,609,015 |
| 2022-07-22 | $96.24 | $102.12 | $95.94 | $97.11 | $97.11 | 6,949,970 |
| 2022-07-21 | $92.59 | $97.03 | $91.23 | $96.87 | $96.87 | 4,720,367 |
| 2022-07-20 | $87.88 | $93.06 | $86.92 | $92.66 | $92.66 | 4,274,824 |
| 2022-07-19 | $86.17 | $88.14 | $83.93 | $87.44 | $87.44 | 2,414,805 |
| 2022-07-18 | $84.25 | $88.11 | $83.79 | $84.72 | $84.72 | 4,293,567 |
| 2022-07-15 | $80.19 | $83.21 | $78.33 | $82.50 | $82.50 | 4,152,712 |
| 2022-07-14 | $83.29 | $83.59 | $78.24 | $79.73 | $79.73 | 4,338,368 |
| 2022-07-13 | $83.22 | $85.78 | $81.58 | $83.21 | $83.21 | 4,756,234 |
| 2022-07-12 | $87.76 | $89.67 | $84.56 | $85.59 | $85.59 | 3,038,758 |
| 2022-07-11 | $87.10 | $87.80 | $84.15 | $86.07 | $86.07 | 2,604,450 |
| 2022-07-08 | $87.57 | $90.67 | $86.38 | $88.75 | $88.75 | 3,050,245 |
| 2022-07-07 | $85.09 | $90.21 | $84.30 | $89.65 | $89.65 | 4,031,651 |
| 2022-07-06 | $88.10 | $91.58 | $85.21 | $85.94 | $85.94 | 4,285,338 |
| 2022-07-05 | $79.09 | $88.37 | $77.59 | $88.24 | $88.24 | 6,088,066 |
| 2022-07-01 | $74.73 | $80.75 | $74.70 | $79.81 | $79.81 | 5,654,946 |
| 2022-06-30 | $74.58 | $74.78 | $70.46 | $73.21 | $73.21 | 3,714,162 |
| 2022-06-29 | $73.08 | $75.40 | $71.30 | $74.80 | $74.80 | 2,682,460 |
| 2022-06-28 | $79.11 | $80.50 | $73.95 | $74.04 | $74.04 | 3,937,281 |
| 2022-06-27 | $82.08 | $84.13 | $78.65 | $80.65 | $80.65 | 4,921,037 |
| 2022-06-24 | $80.00 | $83.65 | $79.61 | $83.62 | $83.62 | 3,222,744 |
| 2022-06-23 | $74.50 | $79.61 | $74.48 | $78.73 | $78.73 | 3,363,421 |
| 2022-06-22 | $70.77 | $75.29 | $70.57 | $74.09 | $74.09 | 2,790,341 |
| 2022-06-21 | $73.34 | $75.88 | $71.45 | $71.81 | $71.81 | 3,267,856 |
| 2022-06-17 | $69.50 | $74.32 | $69.43 | $72.11 | $72.11 | 7,379,442 |
| 2022-06-16 | $71.62 | $71.86 | $67.01 | $69.00 | $69.00 | 6,016,975 |
| 2022-06-15 | $72.57 | $77.33 | $72.07 | $76.05 | $76.05 | 3,881,030 |
| 2022-06-14 | $71.57 | $73.84 | $70.11 | $71.61 | $71.61 | 3,426,757 |
| 2022-06-13 | $72.16 | $74.40 | $69.74 | $71.37 | $71.37 | 4,630,546 |
| 2022-06-10 | $79.96 | $81.67 | $75.29 | $75.84 | $75.84 | 4,330,773 |
| 2022-06-09 | $83.95 | $85.94 | $82.23 | $83.07 | $83.07 | 2,586,614 |
| 2022-06-08 | $82.32 | $87.02 | $81.79 | $84.88 | $84.88 | 4,137,092 |
| 2022-06-07 | $80.98 | $82.58 | $78.75 | $81.48 | $81.48 | 3,789,381 |
| 2022-06-06 | $82.19 | $84.99 | $81.02 | $83.83 | $83.83 | 2,831,323 |
| 2022-06-03 | $84.49 | $84.94 | $80.39 | $80.98 | $80.98 | 3,927,123 |
| 2022-06-02 | $81.44 | $87.94 | $80.81 | $87.29 | $87.29 | 3,780,123 |
| 2022-06-01 | $83.38 | $84.79 | $79.52 | $80.94 | $80.94 | 4,080,001 |
| 2022-05-31 | $82.95 | $84.85 | $80.02 | $81.12 | $81.12 | 6,307,299 |
| 2022-05-27 | $79.10 | $82.24 | $79.00 | $82.15 | $82.15 | 3,295,215 |
| 2022-05-26 | $72.26 | $78.71 | $71.25 | $78.25 | $78.25 | 4,772,842 |
| 2022-05-25 | $70.37 | $74.47 | $69.67 | $71.59 | $71.59 | 5,597,316 |
| 2022-05-24 | $73.72 | $74.24 | $68.40 | $70.21 | $70.21 | 5,986,800 |
| 2022-05-23 | $77.87 | $78.00 | $72.66 | $76.07 | $76.07 | 4,663,175 |
| 2022-05-20 | $81.17 | $81.27 | $74.66 | $78.34 | $78.34 | 4,880,538 |
| 2022-05-19 | $78.39 | $82.36 | $76.00 | $79.24 | $79.24 | 7,341,900 |
| 2022-05-18 | $85.05 | $85.05 | $77.10 | $78.84 | $78.84 | 6,025,942 |
| 2022-05-17 | $89.19 | $91.12 | $84.18 | $88.06 | $88.06 | 4,480,036 |
| 2022-05-16 | $91.00 | $92.40 | $86.25 | $86.62 | $86.62 | 4,384,454 |
| 2022-05-13 | $90.00 | $94.58 | $88.54 | $92.08 | $92.08 | 5,783,197 |
| 2022-05-12 | $77.36 | $89.88 | $75.61 | $87.86 | $87.86 | 10,579,175 |
| 2022-05-11 | $83.73 | $86.49 | $77.04 | $77.81 | $77.81 | 8,269,441 |
| 2022-05-10 | $89.31 | $92.67 | $81.57 | $84.06 | $84.06 | 6,098,531 |
| 2022-05-09 | $85.08 | $88.97 | $82.41 | $86.40 | $86.40 | 8,281,549 |
| 2022-05-06 | $89.67 | $90.88 | $81.12 | $86.38 | $86.38 | 9,282,126 |
| 2022-05-05 | $94.26 | $95.30 | $88.88 | $90.93 | $90.93 | 15,386,155 |
| 2022-05-04 | $100.00 | $110.95 | $96.10 | $109.33 | $109.33 | 7,980,472 |
| 2022-05-03 | $96.74 | $103.47 | $95.09 | $100.53 | $100.53 | 5,615,439 |
| 2022-05-02 | $92.32 | $97.22 | $90.63 | $97.07 | $97.07 | 5,640,038 |
| 2022-04-29 | $97.00 | $102.26 | $92.86 | $93.19 | $93.19 | 7,090,319 |
| 2022-04-28 | $100.63 | $103.37 | $94.40 | $101.88 | $101.88 | 5,491,444 |
| 2022-04-27 | $98.99 | $102.25 | $95.77 | $97.55 | $97.55 | 4,283,818 |
| 2022-04-26 | $101.04 | $102.65 | $97.10 | $100.11 | $100.11 | 4,273,410 |
| 2022-04-25 | $96.85 | $103.20 | $96.59 | $102.06 | $102.06 | 3,976,352 |
| 2022-04-22 | $102.44 | $103.52 | $97.46 | $98.41 | $98.41 | 3,623,006 |
| 2022-04-21 | $109.99 | $109.99 | $100.32 | $101.79 | $101.79 | 4,071,818 |
| 2022-04-20 | $114.29 | $114.29 | $104.71 | $107.41 | $107.41 | 4,748,372 |
| 2022-04-19 | $110.22 | $118.74 | $109.23 | $115.29 | $115.29 | 4,065,133 |
| 2022-04-18 | $115.33 | $115.50 | $105.80 | $110.47 | $110.47 | 4,528,180 |
| 2022-04-14 | $115.83 | $117.24 | $112.74 | $115.79 | $115.79 | 3,780,224 |
| 2022-04-13 | $112.25 | $118.71 | $111.21 | $117.47 | $117.47 | 2,446,391 |
| 2022-04-12 | $120.18 | $122.46 | $111.76 | $112.95 | $112.95 | 3,013,823 |
| 2022-04-11 | $115.13 | $119.70 | $113.03 | $117.22 | $117.22 | 2,933,304 |
| 2022-04-08 | $120.18 | $120.78 | $114.57 | $116.58 | $116.58 | 3,666,782 |
| 2022-04-07 | $124.68 | $128.87 | $118.91 | $120.95 | $120.95 | 4,815,643 |
| 2022-04-06 | $128.18 | $128.23 | $121.39 | $125.47 | $125.47 | 3,524,702 |
| 2022-04-05 | $135.42 | $136.87 | $128.61 | $130.21 | $130.21 | 3,261,358 |
| 2022-04-04 | $128.58 | $138.88 | $126.14 | $136.17 | $136.17 | 3,783,120 |
| 2022-04-01 | $126.23 | $128.39 | $122.53 | $127.05 | $127.05 | 2,961,478 |
| 2022-03-31 | $134.14 | $134.91 | $124.23 | $124.28 | $124.28 | 3,805,932 |
| 2022-03-30 | $140.05 | $141.84 | $134.16 | $134.56 | $134.56 | 3,160,660 |
| 2022-03-29 | $138.99 | $144.94 | $137.86 | $142.92 | $142.92 | 3,084,723 |
| 2022-03-28 | $134.70 | $139.02 | $131.10 | $138.54 | $138.54 | 2,443,889 |
| 2022-03-25 | $141.43 | $141.46 | $129.75 | $132.32 | $132.32 | 3,387,133 |
| 2022-03-24 | $143.24 | $143.97 | $136.60 | $140.96 | $140.96 | 2,045,098 |
| 2022-03-23 | $145.00 | $149.21 | $141.44 | $142.47 | $142.47 | 2,502,876 |
| 2022-03-22 | $142.66 | $151.50 | $142.04 | $148.25 | $148.25 | 2,974,518 |
| 2022-03-21 | $146.42 | $148.29 | $139.44 | $142.27 | $142.27 | 2,829,121 |
| 2022-03-18 | $140.53 | $149.73 | $140.28 | $148.00 | $148.00 | 5,117,015 |
| 2022-03-17 | $132.24 | $141.89 | $131.02 | $141.68 | $141.68 | 2,586,203 |
| 2022-03-16 | $127.99 | $134.05 | $126.68 | $133.81 | $133.81 | 3,232,230 |
| 2022-03-15 | $119.00 | $125.63 | $117.40 | $124.98 | $124.98 | 3,233,315 |
| 2022-03-14 | $120.85 | $127.18 | $117.38 | $118.32 | $118.32 | 3,914,228 |
| 2022-03-11 | $136.62 | $137.13 | $121.15 | $121.23 | $121.23 | 5,990,274 |
| 2022-03-10 | $143.40 | $144.53 | $133.28 | $136.98 | $136.98 | 2,599,857 |
| 2022-03-09 | $141.78 | $145.37 | $139.05 | $144.72 | $144.72 | 3,230,462 |
| 2022-03-08 | $137.47 | $144.75 | $132.91 | $138.43 | $138.43 | 3,539,504 |
| 2022-03-07 | $152.99 | $154.40 | $136.97 | $137.49 | $137.49 | 4,217,680 |
| 2022-03-04 | $158.60 | $161.00 | $149.72 | $151.57 | $151.57 | 3,344,647 |
| 2022-03-03 | $160.91 | $163.84 | $155.97 | $159.78 | $159.78 | 3,748,956 |
| 2022-03-02 | $157.99 | $163.00 | $152.83 | $162.03 | $162.03 | 3,674,719 |
| 2022-03-01 | $156.12 | $162.94 | $155.00 | $157.53 | $157.53 | 5,566,608 |
| 2022-02-28 | $148.71 | $157.43 | $147.00 | $154.89 | $154.89 | 6,287,314 |
| 2022-02-25 | $146.89 | $152.23 | $131.25 | $148.94 | $148.94 | 19,472,355 |
| 2022-02-24 | $111.50 | $129.80 | $109.38 | $128.16 | $128.16 | 9,304,339 |
| 2022-02-23 | $123.30 | $125.75 | $115.89 | $116.51 | $116.51 | 5,354,825 |
| 2022-02-22 | $128.18 | $129.77 | $120.71 | $121.34 | $121.34 | 4,022,161 |
| 2022-02-18 | $131.50 | $132.69 | $125.84 | $127.30 | $127.30 | 3,116,998 |
| 2022-02-17 | $138.28 | $139.16 | $131.54 | $132.17 | $132.17 | 2,542,000 |
| 2022-02-16 | $145.32 | $145.47 | $138.16 | $140.41 | $140.41 | 3,141,639 |
| 2022-02-15 | $146.00 | $148.26 | $142.66 | $148.24 | $148.24 | 2,023,086 |
| 2022-02-14 | $141.71 | $145.82 | $140.20 | $142.65 | $142.65 | 1,988,447 |
| 2022-02-11 | $144.19 | $145.65 | $140.21 | $141.77 | $141.77 | 2,131,351 |
| 2022-02-10 | $142.27 | $148.84 | $140.77 | $143.03 | $143.03 | 2,052,752 |
| 2022-02-09 | $144.31 | $146.93 | $142.35 | $146.61 | $146.61 | 2,372,953 |
| 2022-02-08 | $134.64 | $141.77 | $133.81 | $141.23 | $141.23 | 3,001,168 |
| 2022-02-07 | $133.70 | $140.79 | $133.40 | $135.66 | $135.66 | 3,146,023 |
| 2022-02-04 | $131.25 | $136.34 | $126.53 | $133.67 | $133.67 | 4,903,730 |
| 2022-02-03 | $133.75 | $135.86 | $125.37 | $126.96 | $126.96 | 7,790,848 |
| 2022-02-02 | $153.32 | $155.30 | $135.28 | $138.04 | $138.04 | 6,245,568 |
| 2022-02-01 | $158.96 | $159.39 | $149.68 | $152.16 | $152.16 | 3,371,642 |
| 2022-01-31 | $146.62 | $157.42 | $146.33 | $157.08 | $157.08 | 3,465,217 |
| 2022-01-28 | $141.22 | $145.99 | $138.50 | $145.95 | $145.95 | 3,137,198 |
| 2022-01-27 | $144.73 | $148.22 | $138.88 | $139.54 | $139.54 | 2,505,892 |
| 2022-01-26 | $152.16 | $153.80 | $139.50 | $141.30 | $141.30 | 3,621,020 |
| 2022-01-25 | $150.57 | $153.41 | $142.42 | $145.13 | $145.13 | 3,499,429 |
| 2022-01-24 | $140.57 | $155.15 | $136.00 | $154.06 | $154.06 | 7,392,865 |
| 2022-01-21 | $157.95 | $159.36 | $148.21 | $148.85 | $148.85 | 4,310,186 |
| 2022-01-20 | $171.14 | $172.36 | $158.75 | $159.29 | $159.29 | 3,123,522 |
| 2022-01-19 | $162.17 | $167.99 | $161.92 | $163.14 | $163.14 | 2,888,067 |
| 2022-01-18 | $161.24 | $166.70 | $158.20 | $163.49 | $163.49 | 3,285,816 |
| 2022-01-14 | $164.92 | $169.04 | $159.80 | $163.70 | $163.70 | 3,160,662 |
| 2022-01-13 | $179.19 | $179.55 | $166.44 | $166.80 | $166.80 | 2,660,511 |
| 2022-01-12 | $185.66 | $187.88 | $174.69 | $178.06 | $178.06 | 2,141,179 |
| 2022-01-11 | $182.44 | $186.11 | $179.44 | $182.81 | $182.81 | 1,934,431 |
| 2022-01-10 | $181.48 | $183.94 | $172.61 | $183.71 | $183.71 | 3,623,725 |
| 2022-01-07 | $195.34 | $198.24 | $184.67 | $185.15 | $185.15 | 2,846,825 |
| 2022-01-06 | $185.94 | $198.24 | $182.06 | $196.95 | $196.95 | 4,720,649 |
| 2022-01-05 | $199.65 | $200.00 | $186.24 | $188.35 | $188.35 | 3,550,589 |
| 2022-01-04 | $205.92 | $207.39 | $194.01 | $200.99 | $200.99 | 3,700,137 |
| 2022-01-03 | $222.35 | $223.22 | $209.66 | $209.93 | $209.93 | 2,603,925 |
| 2021-12-31 | $222.01 | $224.73 | $217.92 | $218.94 | $218.94 | 1,269,784 |
| 2021-12-30 | $221.15 | $226.41 | $221.05 | $222.01 | $222.01 | 875,943 |
| 2021-12-29 | $222.95 | $224.00 | $215.19 | $221.91 | $221.91 | 1,126,612 |
| 2021-12-28 | $231.83 | $231.96 | $219.43 | $221.73 | $221.73 | 1,088,807 |
| 2021-12-27 | $230.72 | $232.98 | $226.73 | $229.67 | $229.67 | 1,460,160 |
| 2021-12-23 | $225.48 | $229.30 | $220.77 | $228.09 | $228.09 | 1,225,982 |
| 2021-12-22 | $224.36 | $228.65 | $219.73 | $225.10 | $225.10 | 1,228,526 |
| 2021-12-21 | $223.29 | $225.90 | $216.06 | $224.78 | $224.78 | 1,556,789 |
| 2021-12-20 | $217.00 | $220.70 | $212.65 | $218.48 | $218.48 | 1,417,909 |
| 2021-12-17 | $216.31 | $226.13 | $211.36 | $221.60 | $221.60 | 3,183,729 |
| 2021-12-16 | $228.79 | $230.78 | $215.00 | $218.29 | $218.29 | 2,422,000 |
| 2021-12-15 | $220.31 | $229.41 | $213.57 | $229.13 | $229.13 | 3,382,113 |
| 2021-12-14 | $212.69 | $218.89 | $209.77 | $217.66 | $217.66 | 2,010,448 |
| 2021-12-13 | $223.99 | $224.78 | $213.25 | $219.72 | $219.72 | 1,862,916 |
| 2021-12-10 | $235.00 | $236.15 | $222.76 | $225.28 | $225.28 | 1,868,760 |
| 2021-12-09 | $246.00 | $247.48 | $232.51 | $234.40 | $234.40 | 1,565,022 |
| 2021-12-08 | $238.65 | $247.85 | $233.60 | $246.00 | $246.00 | 2,417,062 |
| 2021-12-07 | $235.00 | $245.77 | $233.72 | $237.45 | $237.45 | 3,100,685 |
| 2021-12-06 | $228.66 | $231.04 | $220.32 | $224.90 | $224.90 | 2,385,478 |
| 2021-12-03 | $249.18 | $250.49 | $224.51 | $231.33 | $231.33 | 4,266,733 |
| 2021-12-02 | $249.03 | $255.98 | $243.03 | $249.56 | $249.56 | 3,270,405 |
| 2021-12-01 | $277.87 | $279.23 | $258.87 | $259.28 | $259.28 | 2,553,138 |
| 2021-11-30 | $282.42 | $288.84 | $273.97 | $274.58 | $274.58 | 4,008,942 |
| 2021-11-29 | $291.39 | $292.84 | $278.69 | $281.48 | $281.48 | 2,207,084 |
| 2021-11-26 | $305.06 | $307.75 | $290.27 | $291.38 | $291.38 | 1,780,331 |
| 2021-11-24 | $283.01 | $298.18 | $276.21 | $296.91 | $296.91 | 3,254,207 |
| 2021-11-23 | $281.51 | $290.86 | $276.01 | $279.53 | $279.53 | 2,839,122 |
| 2021-11-22 | $295.61 | $301.00 | $275.26 | $279.24 | $279.24 | 2,538,975 |
| 2021-11-19 | $295.87 | $299.80 | $293.46 | $294.38 | $294.38 | 2,283,471 |
| 2021-11-18 | $285.24 | $291.45 | $281.35 | $290.27 | $290.27 | 1,867,099 |
| 2021-11-17 | $287.59 | $294.36 | $280.20 | $282.32 | $282.32 | 1,494,861 |
| 2021-11-16 | $272.76 | $290.78 | $270.05 | $286.75 | $286.75 | 2,701,810 |
| 2021-11-15 | $272.39 | $279.49 | $270.63 | $272.72 | $272.72 | 2,182,485 |
| 2021-11-12 | $256.06 | $273.00 | $254.25 | $272.15 | $272.15 | 2,725,837 |
| 2021-11-11 | $252.00 | $255.75 | $250.92 | $253.34 | $253.34 | 973,096 |
| 2021-11-10 | $257.00 | $257.50 | $243.38 | $248.58 | $248.58 | 1,782,865 |
| 2021-11-09 | $263.32 | $265.47 | $253.03 | $258.67 | $258.67 | 1,865,854 |
| 2021-11-08 | $264.38 | $269.27 | $260.69 | $260.86 | $260.86 | 2,259,227 |
| 2021-11-05 | $261.98 | $270.94 | $256.58 | $260.12 | $260.12 | 2,710,097 |
| 2021-11-04 | $236.07 | $283.40 | $236.07 | $271.27 | $271.27 | 7,772,896 |
| 2021-11-03 | $243.08 | $245.40 | $235.19 | $239.62 | $239.62 | 3,812,568 |
| 2021-11-02 | $243.66 | $244.48 | $236.31 | $240.63 | $240.63 | 2,356,042 |
| 2021-11-01 | $250.94 | $251.99 | $240.82 | $243.62 | $243.62 | 2,287,576 |
| 2021-10-29 | $239.47 | $252.76 | $238.14 | $250.69 | $250.69 | 1,817,859 |
| 2021-10-28 | $238.78 | $246.15 | $234.42 | $242.75 | $242.75 | 3,192,854 |
| 2021-10-27 | $247.52 | $250.02 | $242.52 | $243.89 | $243.89 | 1,592,431 |
| 2021-10-26 | $252.58 | $255.76 | $244.85 | $247.52 | $247.52 | 2,161,821 |
| 2021-10-25 | $243.50 | $253.05 | $243.50 | $252.57 | $252.57 | 3,496,301 |
| 2021-10-22 | $232.66 | $242.45 | $232.66 | $241.27 | $241.27 | 1,855,252 |
| 2021-10-21 | $232.61 | $238.73 | $231.12 | $235.98 | $235.98 | 1,735,163 |
| 2021-10-20 | $228.00 | $233.28 | $224.84 | $233.12 | $233.12 | 1,997,052 |
| 2021-10-19 | $228.29 | $230.15 | $226.19 | $226.41 | $226.41 | 1,432,358 |
| 2021-10-18 | $220.94 | $230.84 | $219.29 | $228.00 | $228.00 | 2,519,494 |
| 2021-10-15 | $218.00 | $222.08 | $216.63 | $221.09 | $221.09 | 1,389,544 |
| 2021-10-14 | $216.15 | $221.14 | $215.72 | $215.90 | $215.90 | 1,378,509 |
| 2021-10-13 | $214.87 | $216.75 | $212.43 | $213.75 | $213.75 | 1,032,607 |
| 2021-10-12 | $204.76 | $214.86 | $203.05 | $213.14 | $213.14 | 2,236,218 |
| 2021-10-11 | $210.28 | $210.65 | $202.17 | $202.34 | $202.34 | 2,212,317 |
| 2021-10-08 | $216.43 | $219.49 | $211.25 | $212.02 | $212.02 | 1,695,419 |
| 2021-10-07 | $212.15 | $219.12 | $211.01 | $216.52 | $216.52 | 1,802,581 |
| 2021-10-06 | $201.59 | $209.66 | $201.00 | $209.53 | $209.53 | 1,539,473 |
| 2021-10-05 | $200.06 | $204.93 | $198.80 | $203.64 | $203.64 | 1,286,543 |
| 2021-10-04 | $200.27 | $201.15 | $194.37 | $198.72 | $198.72 | 1,882,085 |
| 2021-10-01 | $206.77 | $208.33 | $198.51 | $204.37 | $204.37 | 1,995,595 |
| 2021-09-30 | $206.59 | $211.18 | $206.38 | $207.96 | $207.96 | 1,997,520 |
| 2021-09-29 | $213.87 | $215.45 | $205.07 | $205.30 | $205.30 | 1,921,340 |
| 2021-09-28 | $222.49 | $224.19 | $207.77 | $212.35 | $212.35 | 2,694,781 |
| 2021-09-27 | $220.76 | $226.00 | $219.50 | $225.78 | $225.78 | 1,554,614 |
| 2021-09-24 | $222.09 | $223.97 | $218.38 | $222.85 | $222.85 | 1,310,536 |
| 2021-09-23 | $219.76 | $225.47 | $219.17 | $223.66 | $223.66 | 2,096,988 |
| 2021-09-22 | $220.47 | $221.37 | $217.38 | $219.37 | $219.37 | 1,669,618 |
| 2021-09-21 | $220.87 | $222.45 | $215.43 | $220.59 | $220.59 | 1,478,922 |
| 2021-09-20 | $219.50 | $223.24 | $213.93 | $217.66 | $217.66 | 2,328,365 |
| 2021-09-17 | $224.34 | $228.89 | $223.48 | $226.98 | $226.98 | 3,405,361 |
| 2021-09-16 | $216.91 | $224.23 | $215.90 | $224.15 | $224.15 | 1,902,527 |
| 2021-09-15 | $214.94 | $218.70 | $211.64 | $217.42 | $217.42 | 1,586,955 |
| 2021-09-14 | $213.09 | $217.85 | $212.55 | $214.31 | $214.31 | 1,518,688 |
| 2021-09-13 | $215.39 | $215.56 | $205.39 | $212.60 | $212.60 | 1,887,716 |
| 2021-09-10 | $219.10 | $221.86 | $216.85 | $217.02 | $217.02 | 1,401,281 |
| 2021-09-09 | $214.33 | $218.95 | $214.05 | $216.63 | $216.63 | 1,346,201 |
| 2021-09-08 | $217.00 | $217.98 | $213.39 | $214.77 | $214.77 | 1,641,824 |
| 2021-09-07 | $219.97 | $220.00 | $212.08 | $216.44 | $216.44 | 2,001,820 |
| 2021-09-03 | $213.05 | $221.36 | $212.40 | $220.38 | $220.38 | 1,911,936 |
| 2021-09-02 | $217.32 | $219.50 | $213.10 | $213.49 | $213.49 | 1,602,935 |
| 2021-09-01 | $216.59 | $220.93 | $215.81 | $216.78 | $216.78 | 2,161,206 |
| 2021-08-31 | $217.23 | $217.93 | $211.57 | $216.26 | $216.26 | 1,894,857 |
| 2021-08-30 | $210.76 | $218.96 | $210.40 | $217.71 | $217.71 | 1,821,708 |
| 2021-08-27 | $210.00 | $212.84 | $208.35 | $210.40 | $210.40 | 2,029,131 |
| 2021-08-26 | $203.00 | $215.98 | $202.43 | $212.59 | $212.59 | 4,068,576 |
| 2021-08-25 | $201.30 | $203.79 | $197.98 | $202.28 | $202.28 | 1,166,378 |
| 2021-08-24 | $198.65 | $201.55 | $194.72 | $201.40 | $201.40 | 2,080,683 |
| 2021-08-23 | $199.40 | $200.25 | $193.56 | $196.58 | $196.58 | 2,435,732 |
| 2021-08-20 | $192.22 | $199.32 | $192.22 | $199.27 | $199.27 | 2,437,731 |
| 2021-08-19 | $189.70 | $196.99 | $188.02 | $192.28 | $192.28 | 2,567,006 |
| 2021-08-18 | $193.83 | $197.42 | $190.27 | $190.80 | $190.80 | 2,115,163 |
| 2021-08-17 | $188.27 | $194.81 | $187.59 | $194.30 | $194.30 | 2,369,248 |
| 2021-08-16 | $191.37 | $192.34 | $186.76 | $190.42 | $190.42 | 2,151,363 |
| 2021-08-13 | $192.53 | $193.00 | $189.52 | $192.08 | $192.08 | 1,382,455 |
| 2021-08-12 | $193.24 | $196.46 | $189.48 | $193.24 | $193.24 | 1,500,890 |
| 2021-08-11 | $187.65 | $194.25 | $186.63 | $193.96 | $193.96 | 2,828,416 |
| 2021-08-10 | $183.22 | $190.37 | $183.22 | $188.46 | $188.46 | 2,804,821 |
| 2021-08-09 | $178.00 | $186.75 | $177.80 | $183.10 | $183.10 | 3,241,868 |
| 2021-08-06 | $183.01 | $183.32 | $177.63 | $178.36 | $178.36 | 4,167,142 |
| 2021-08-05 | $175.00 | $193.35 | $174.91 | $182.41 | $182.41 | 10,977,727 |
| 2021-08-04 | $192.54 | $205.89 | $191.68 | $202.10 | $202.10 | 6,194,512 |
| 2021-08-03 | $189.37 | $193.77 | $187.27 | $190.46 | $190.46 | 2,600,900 |
| 2021-08-02 | $186.13 | $192.52 | $182.61 | $188.89 | $188.89 | 2,651,477 |
| 2021-07-30 | $190.62 | $192.55 | $182.39 | $183.51 | $183.51 | 4,757,123 |
| 2021-07-29 | $202.34 | $204.11 | $197.89 | $198.98 | $198.98 | 1,388,078 |
| 2021-07-28 | $200.47 | $204.77 | $199.27 | $202.94 | $202.94 | 1,688,725 |
| 2021-07-27 | $205.68 | $206.36 | $191.82 | $199.48 | $199.48 | 2,793,414 |
| 2021-07-26 | $207.47 | $209.25 | $205.50 | $206.05 | $206.05 | 1,588,593 |
| 2021-07-23 | $202.23 | $211.82 | $199.69 | $208.86 | $208.86 | 2,789,178 |
| 2021-07-22 | $196.93 | $202.98 | $196.93 | $201.85 | $201.85 | 2,625,858 |
| 2021-07-21 | $194.07 | $195.92 | $191.04 | $195.80 | $195.80 | 1,467,901 |
| 2021-07-20 | $192.50 | $195.77 | $187.79 | $194.87 | $194.87 | 2,118,512 |
| 2021-07-19 | $181.11 | $192.46 | $180.24 | $190.33 | $190.33 | 2,600,896 |
| 2021-07-16 | $183.55 | $187.48 | $183.20 | $184.42 | $184.42 | 1,877,988 |
| 2021-07-15 | $182.86 | $186.69 | $179.71 | $182.30 | $182.30 | 2,368,667 |
| 2021-07-14 | $189.79 | $190.58 | $182.31 | $182.86 | $182.86 | 2,855,579 |
| 2021-07-13 | $193.99 | $193.99 | $188.00 | $188.50 | $188.50 | 2,543,515 |
| 2021-07-12 | $196.05 | $200.03 | $190.23 | $194.30 | $194.30 | 2,697,482 |
| 2021-07-09 | $196.41 | $196.95 | $193.52 | $195.09 | $195.09 | 1,606,400 |
| 2021-07-08 | $186.00 | $196.64 | $185.10 | $196.02 | $196.02 | 1,761,355 |
| 2021-07-07 | $198.54 | $199.01 | $190.34 | $192.90 | $192.90 | 1,795,279 |
| 2021-07-06 | $197.39 | $199.13 | $193.08 | $197.81 | $197.81 | 2,478,964 |
| 2021-07-02 | $200.20 | $202.39 | $195.83 | $197.57 | $197.57 | 1,806,084 |
| 2021-07-01 | $206.41 | $207.84 | $198.23 | $199.51 | $199.51 | 3,268,495 |
| 2021-06-30 | $202.46 | $206.62 | $201.36 | $205.84 | $205.84 | 3,117,147 |
| 2021-06-29 | $198.81 | $203.56 | $195.02 | $202.53 | $202.53 | 3,828,061 |
| 2021-06-28 | $187.77 | $199.18 | $187.77 | $198.41 | $198.41 | 4,933,009 |
| 2021-06-25 | $183.77 | $187.99 | $183.10 | $184.80 | $184.80 | 3,087,618 |
| 2021-06-24 | $181.45 | $184.96 | $178.77 | $181.52 | $181.52 | 2,574,623 |
| 2021-06-23 | $179.11 | $182.21 | $178.12 | $179.45 | $179.45 | 2,934,801 |
| 2021-06-22 | $170.63 | $179.00 | $170.59 | $177.98 | $177.98 | 4,224,421 |
| 2021-06-21 | $169.75 | $171.86 | $165.15 | $170.79 | $170.79 | 2,134,926 |
| 2021-06-18 | $168.99 | $171.37 | $167.69 | $169.82 | $169.82 | 3,505,323 |
| 2021-06-17 | $166.02 | $172.31 | $165.52 | $169.64 | $169.64 | 2,503,193 |
| 2021-06-16 | $167.35 | $169.29 | $164.52 | $167.37 | $167.37 | 2,546,638 |
| 2021-06-15 | $171.87 | $172.00 | $163.82 | $166.06 | $166.06 | 2,633,633 |
| 2021-06-14 | $166.77 | $172.18 | $166.05 | $170.30 | $170.30 | 2,668,893 |
| 2021-06-11 | $167.77 | $168.24 | $164.66 | $165.82 | $165.82 | 2,432,152 |
| 2021-06-10 | $167.05 | $170.03 | $166.07 | $167.15 | $167.15 | 2,348,209 |
| 2021-06-09 | $172.18 | $174.69 | $167.01 | $167.30 | $167.30 | 5,125,577 |
| 2021-06-08 | $166.36 | $171.90 | $166.36 | $170.21 | $170.21 | 2,623,282 |
| 2021-06-07 | $164.56 | $169.50 | $163.88 | $168.32 | $168.32 | 2,763,692 |
| 2021-06-04 | $167.41 | $168.30 | $162.40 | $164.18 | $164.18 | 2,270,820 |
| 2021-06-03 | $172.08 | $172.58 | $165.11 | $165.74 | $165.74 | 3,336,612 |
| 2021-06-02 | $164.42 | $176.85 | $163.65 | $175.14 | $175.14 | 4,900,644 |
| 2021-06-01 | $165.95 | $167.32 | $161.88 | $163.46 | $163.46 | 2,448,887 |
| 2021-05-28 | $166.10 | $167.86 | $164.62 | $164.73 | $164.73 | 1,974,421 |
| 2021-05-27 | $168.61 | $168.61 | $162.50 | $166.74 | $166.74 | 2,984,226 |
| 2021-05-26 | $168.20 | $169.40 | $166.56 | $168.22 | $168.22 | 1,423,751 |
| 2021-05-25 | $166.87 | $170.62 | $166.43 | $167.05 | $167.05 | 1,558,824 |
| 2021-05-24 | $169.73 | $169.90 | $164.22 | $165.18 | $165.18 | 2,404,438 |
| 2021-05-21 | $173.00 | $173.50 | $167.13 | $167.56 | $167.56 | 2,527,577 |
| 2021-05-20 | $166.28 | $175.14 | $166.02 | $172.36 | $172.36 | 3,159,839 |
| 2021-05-19 | $164.30 | $166.27 | $161.39 | $165.42 | $165.42 | 2,511,934 |
| 2021-05-18 | $165.81 | $170.11 | $164.60 | $167.25 | $167.25 | 3,103,218 |
| 2021-05-17 | $162.67 | $165.40 | $160.06 | $165.18 | $165.18 | 1,933,193 |
| 2021-05-14 | $159.01 | $163.84 | $157.14 | $163.11 | $163.11 | 2,330,513 |
| 2021-05-13 | $163.34 | $164.50 | $153.80 | $156.59 | $156.59 | 3,093,211 |
| 2021-05-12 | $165.33 | $169.07 | $158.41 | $159.34 | $159.34 | 3,313,614 |
| 2021-05-11 | $159.55 | $170.75 | $158.71 | $169.84 | $169.84 | 4,016,961 |
| 2021-05-10 | $163.01 | $170.98 | $161.78 | $167.13 | $167.13 | 5,095,394 |
| 2021-05-07 | $163.93 | $165.62 | $158.65 | $165.51 | $165.51 | 5,859,709 |
| 2021-05-06 | $167.01 | $170.65 | $154.00 | $157.68 | $157.68 | 15,673,731 |
| 2021-05-05 | $190.99 | $194.99 | $181.51 | $184.57 | $184.57 | 5,624,593 |
| 2021-05-04 | $185.11 | $191.29 | $183.20 | $188.45 | $188.45 | 3,529,396 |
| 2021-05-03 | $200.40 | $200.91 | $189.27 | $190.71 | $190.71 | 3,607,067 |
| 2021-04-30 | $206.34 | $207.95 | $198.08 | $198.79 | $198.79 | 3,159,133 |
| 2021-04-29 | $212.28 | $212.34 | $201.80 | $208.80 | $208.80 | 2,316,824 |
| 2021-04-28 | $206.26 | $212.97 | $202.50 | $211.35 | $211.35 | 1,898,706 |
| 2021-04-27 | $206.16 | $210.80 | $206.00 | $207.49 | $207.49 | 2,288,762 |
| 2021-04-26 | $211.00 | $212.00 | $203.80 | $205.18 | $205.18 | 4,198,922 |
| 2021-04-23 | $212.60 | $216.75 | $211.00 | $214.59 | $214.59 | 1,476,358 |
| 2021-04-22 | $209.83 | $215.46 | $207.50 | $210.28 | $210.28 | 1,701,399 |
| 2021-04-21 | $204.34 | $210.82 | $202.33 | $209.76 | $209.76 | 1,687,036 |
| 2021-04-20 | $212.00 | $212.50 | $200.88 | $206.86 | $206.86 | 2,768,234 |
| 2021-04-19 | $216.88 | $219.19 | $211.87 | $213.19 | $213.19 | 2,236,580 |
| 2021-04-16 | $220.30 | $221.14 | $213.60 | $219.99 | $219.99 | 1,524,961 |
| 2021-04-15 | $221.37 | $223.50 | $216.31 | $219.29 | $219.29 | 1,818,946 |
| 2021-04-14 | $225.04 | $227.00 | $216.19 | $218.07 | $218.07 | 1,723,242 |
| 2021-04-13 | $222.45 | $225.84 | $220.29 | $224.03 | $224.03 | 2,023,614 |
| 2021-04-12 | $216.87 | $220.51 | $214.10 | $218.13 | $218.13 | 1,878,944 |
| 2021-04-09 | $214.24 | $221.67 | $212.86 | $218.57 | $218.57 | 2,723,469 |
| 2021-04-08 | $206.00 | $216.29 | $205.80 | $215.39 | $215.39 | 3,606,045 |
| 2021-04-07 | $204.50 | $205.75 | $199.28 | $204.02 | $204.02 | 2,208,132 |
| 2021-04-06 | $199.44 | $208.57 | $197.31 | $206.01 | $206.01 | 3,038,845 |
| 2021-04-05 | $211.99 | $211.99 | $196.13 | $197.20 | $197.20 | 3,628,757 |
| 2021-04-01 | $206.44 | $212.14 | $205.40 | $208.20 | $208.20 | 1,775,484 |
| 2021-03-31 | $202.90 | $208.49 | $201.34 | $201.67 | $201.67 | 2,512,635 |
| 2021-03-30 | $192.80 | $203.66 | $191.00 | $198.87 | $198.87 | 2,648,748 |
| 2021-03-29 | $203.42 | $204.00 | $195.16 | $196.31 | $196.31 | 2,026,029 |
| 2021-03-26 | $197.49 | $202.55 | $193.65 | $202.32 | $202.32 | 2,667,439 |
| 2021-03-25 | $193.33 | $201.10 | $190.50 | $196.20 | $196.20 | 3,432,842 |
| 2021-03-24 | $220.85 | $221.00 | $197.87 | $199.18 | $199.18 | 3,865,994 |
| 2021-03-23 | $222.62 | $231.34 | $218.09 | $219.67 | $219.67 | 3,754,823 |
| 2021-03-22 | $219.55 | $223.19 | $217.00 | $219.77 | $219.77 | 3,136,220 |
| 2021-03-19 | $210.31 | $224.11 | $209.40 | $215.41 | $215.41 | 4,843,251 |
| 2021-03-18 | $211.40 | $219.72 | $208.87 | $209.51 | $209.51 | 3,425,564 |
| 2021-03-17 | $208.50 | $221.19 | $204.53 | $218.44 | $218.44 | 4,325,439 |
| 2021-03-16 | $226.89 | $228.00 | $210.75 | $215.98 | $215.98 | 2,451,918 |
| 2021-03-15 | $220.53 | $223.50 | $216.01 | $223.23 | $223.23 | 2,578,706 |
| 2021-03-12 | $212.28 | $222.67 | $205.00 | $221.14 | $221.14 | 2,763,706 |
| 2021-03-11 | $214.97 | $224.00 | $212.73 | $220.84 | $220.84 | 3,406,033 |
| 2021-03-10 | $212.96 | $215.49 | $203.25 | $205.93 | $205.93 | 2,739,184 |
| 2021-03-09 | $202.97 | $210.13 | $198.86 | $206.79 | $206.79 | 3,710,006 |
| 2021-03-08 | $199.54 | $209.56 | $189.80 | $190.26 | $190.26 | 3,910,121 |
| 2021-03-05 | $201.01 | $203.44 | $179.23 | $200.30 | $200.30 | 5,644,752 |
| 2021-03-04 | $207.51 | $212.97 | $186.99 | $198.10 | $198.10 | 6,511,383 |
| 2021-03-03 | $235.20 | $238.29 | $206.79 | $208.61 | $208.61 | 7,227,301 |
| 2021-03-02 | $243.50 | $251.86 | $236.78 | $238.43 | $238.43 | 3,690,857 |
| 2021-03-01 | $224.57 | $248.45 | $223.65 | $244.58 | $244.58 | 6,681,210 |
| 2021-02-26 | $224.00 | $232.29 | $206.37 | $220.27 | $220.27 | 11,020,264 |
| 2021-02-25 | $205.09 | $214.00 | $194.77 | $197.58 | $197.58 | 3,318,180 |
| 2021-02-24 | $209.99 | $212.88 | $202.26 | $209.10 | $209.10 | 2,179,011 |
| 2021-02-23 | $203.07 | $211.92 | $191.00 | $210.75 | $210.75 | 3,646,089 |
| 2021-02-22 | $222.86 | $225.66 | $211.75 | $213.12 | $213.12 | 2,640,449 |
| 2021-02-19 | $224.09 | $230.43 | $223.61 | $227.27 | $227.27 | 1,828,095 |
| 2021-02-18 | $216.05 | $225.31 | $215.10 | $220.82 | $220.82 | 1,525,662 |
| 2021-02-17 | $224.92 | $225.00 | $214.07 | $222.41 | $222.41 | 2,385,376 |
| 2021-02-16 | $238.95 | $239.25 | $226.10 | $228.32 | $228.32 | 2,165,876 |
| 2021-02-12 | $227.71 | $235.10 | $224.57 | $233.86 | $233.86 | 1,808,207 |
| 2021-02-11 | $227.10 | $230.04 | $223.73 | $226.05 | $226.05 | 1,521,371 |
| 2021-02-10 | $232.19 | $232.24 | $220.52 | $225.65 | $225.65 | 1,664,644 |
| 2021-02-09 | $229.26 | $231.65 | $226.65 | $229.87 | $229.87 | 1,661,648 |
| 2021-02-08 | $233.14 | $238.95 | $226.35 | $231.69 | $231.69 | 2,993,243 |
| 2021-02-05 | $222.00 | $239.47 | $220.32 | $231.12 | $231.12 | 3,817,588 |
| 2021-02-04 | $211.70 | $221.96 | $211.70 | $220.84 | $220.84 | 3,185,603 |
| 2021-02-03 | $211.76 | $215.16 | $208.02 | $210.07 | $210.07 | 1,727,016 |
| 2021-02-02 | $207.40 | $213.42 | $206.35 | $210.29 | $210.29 | 1,924,480 |
| 2021-02-01 | $201.68 | $204.62 | $195.68 | $203.77 | $203.77 | 1,800,745 |
| 2021-01-29 | $201.65 | $203.67 | $193.68 | $199.09 | $199.09 | 2,271,072 |
| 2021-01-28 | $196.44 | $207.13 | $193.13 | $202.41 | $202.41 | 2,986,329 |
| 2021-01-27 | $199.25 | $205.65 | $192.00 | $193.37 | $193.37 | 3,648,229 |
| 2021-01-26 | $225.94 | $226.73 | $203.00 | $204.41 | $204.41 | 8,013,785 |
| 2021-01-25 | $217.00 | $221.44 | $205.40 | $208.81 | $208.81 | 2,341,403 |
| 2021-01-22 | $211.17 | $215.15 | $209.14 | $213.59 | $213.59 | 2,162,690 |
| 2021-01-21 | $218.55 | $221.44 | $212.30 | $212.54 | $212.54 | 2,939,856 |
| 2021-01-20 | $223.43 | $225.74 | $213.72 | $215.69 | $215.69 | 3,436,321 |
| 2021-01-19 | $208.66 | $221.34 | $208.00 | $221.31 | $221.31 | 4,514,986 |
| 2021-01-15 | $211.21 | $211.99 | $197.16 | $204.42 | $204.42 | 3,601,478 |
| 2021-01-14 | $207.25 | $221.12 | $207.00 | $211.52 | $211.52 | 5,038,639 |
| 2021-01-13 | $204.61 | $209.04 | $200.87 | $207.03 | $207.03 | 2,925,015 |
| 2021-01-12 | $185.06 | $211.85 | $184.75 | $205.15 | $205.15 | 9,302,400 |
| 2021-01-11 | $174.10 | $187.76 | $171.02 | $183.04 | $183.04 | 3,820,960 |
| 2021-01-08 | $172.91 | $179.73 | $171.76 | $175.65 | $175.65 | 2,470,361 |
| 2021-01-07 | $170.30 | $173.50 | $167.25 | $170.79 | $170.79 | 2,785,173 |
| 2021-01-06 | $172.11 | $173.16 | $166.33 | $167.57 | $167.57 | 2,965,997 |
| 2021-01-05 | $170.19 | $175.77 | $169.06 | $174.98 | $174.98 | 2,168,224 |
| 2021-01-04 | $179.52 | $181.60 | $168.25 | $172.08 | $172.08 | 3,262,013 |
| 2020-12-31 | $183.13 | $183.38 | $175.80 | $177.91 | $177.91 | 2,076,858 |
| 2020-12-30 | $178.30 | $183.41 | $176.12 | $183.18 | $183.18 | 2,125,623 |
| 2020-12-29 | $179.65 | $180.00 | $173.69 | $177.01 | $177.01 | 2,359,690 |
| 2020-12-28 | $193.58 | $194.00 | $175.84 | $178.12 | $178.12 | 4,187,363 |
| 2020-12-24 | $191.21 | $193.74 | $188.08 | $190.31 | $190.31 | 1,116,600 |
| 2020-12-23 | $196.90 | $197.38 | $190.03 | $190.17 | $190.17 | 2,099,294 |
| 2020-12-22 | $191.11 | $198.50 | $190.44 | $197.38 | $197.38 | 3,383,280 |
| 2020-12-21 | $189.16 | $193.00 | $184.55 | $189.20 | $189.20 | 3,033,982 |
| 2020-12-18 | $190.59 | $191.73 | $184.69 | $190.76 | $190.76 | 5,352,792 |
| 2020-12-17 | $184.32 | $192.09 | $183.33 | $188.10 | $188.10 | 4,322,550 |
| 2020-12-16 | $173.69 | $182.78 | $171.34 | $182.34 | $182.34 | 4,292,726 |
| 2020-12-15 | $172.00 | $179.93 | $170.51 | $177.80 | $177.80 | 3,380,649 |
| 2020-12-14 | $172.25 | $176.48 | $169.66 | $169.97 | $169.97 | 3,072,326 |
| 2020-12-11 | $166.08 | $171.66 | $165.72 | $170.02 | $170.02 | 3,064,479 |
| 2020-12-10 | $157.30 | $167.62 | $157.00 | $165.30 | $165.30 | 2,593,618 |
| 2020-12-09 | $165.94 | $167.52 | $157.64 | $159.23 | $159.23 | 3,891,022 |
| 2020-12-08 | $158.85 | $167.92 | $156.80 | $163.97 | $163.97 | 3,272,537 |
| 2020-12-07 | $155.60 | $158.88 | $153.61 | $156.93 | $156.93 | 1,942,480 |
| 2020-12-04 | $154.13 | $157.09 | $153.22 | $155.03 | $155.03 | 1,967,585 |
| 2020-12-03 | $154.49 | $157.02 | $154.20 | $154.74 | $154.74 | 2,016,084 |
| 2020-12-02 | $151.38 | $155.60 | $150.00 | $154.62 | $154.62 | 2,195,947 |
| 2020-12-01 | $161.51 | $161.51 | $154.10 | $154.67 | $154.67 | 3,216,231 |
| 2020-11-30 | $161.94 | $164.64 | $153.36 | $160.70 | $160.70 | 11,341,614 |
| 2020-11-27 | $148.72 | $160.63 | $148.53 | $160.55 | $160.55 | 5,023,016 |
| 2020-11-25 | $138.63 | $146.95 | $138.51 | $145.09 | $145.09 | 3,551,953 |
| 2020-11-24 | $139.99 | $140.04 | $133.65 | $137.60 | $137.60 | 3,325,957 |
| 2020-11-23 | $141.00 | $143.23 | $138.22 | $140.20 | $140.20 | 2,596,504 |
| 2020-11-20 | $136.52 | $143.96 | $136.27 | $140.06 | $140.06 | 4,421,206 |
| 2020-11-19 | $128.00 | $134.70 | $127.45 | $134.50 | $134.50 | 3,011,077 |
| 2020-11-18 | $127.84 | $129.24 | $124.70 | $127.01 | $127.01 | 2,538,649 |
| 2020-11-17 | $126.71 | $128.94 | $123.60 | $128.82 | $128.82 | 2,503,297 |
| 2020-11-16 | $122.54 | $127.24 | $120.50 | $125.62 | $125.62 | 3,497,720 |
| 2020-11-13 | $128.55 | $130.00 | $123.33 | $124.92 | $124.92 | 3,484,455 |
| 2020-11-12 | $129.64 | $133.50 | $125.81 | $127.03 | $127.03 | 3,878,032 |
| 2020-11-11 | $121.92 | $131.07 | $121.79 | $130.59 | $130.59 | 5,260,721 |
| 2020-11-10 | $126.22 | $126.40 | $113.49 | $119.43 | $119.43 | 6,264,807 |
| 2020-11-09 | $130.96 | $134.00 | $116.31 | $121.20 | $121.20 | 10,639,292 |
| 2020-11-06 | $143.68 | $146.60 | $140.55 | $146.28 | $146.28 | 2,591,103 |
| 2020-11-05 | $140.00 | $144.95 | $138.12 | $143.64 | $143.64 | 2,741,357 |
| 2020-11-04 | $135.50 | $138.79 | $133.51 | $136.20 | $136.20 | 3,635,934 |
| 2020-11-03 | $127.96 | $131.99 | $125.59 | $130.45 | $130.45 | 2,937,173 |
| 2020-11-02 | $123.23 | $127.73 | $121.57 | $126.44 | $126.44 | 3,837,815 |
| 2020-10-30 | $130.51 | $131.70 | $119.71 | $121.59 | $121.59 | 5,604,657 |
| 2020-10-29 | $138.29 | $138.94 | $128.13 | $132.42 | $132.42 | 7,810,944 |
| 2020-10-28 | $143.30 | $145.15 | $138.92 | $139.64 | $139.64 | 4,827,555 |
| 2020-10-27 | $141.48 | $147.65 | $141.30 | $145.78 | $145.78 | 4,580,177 |
| 2020-10-26 | $137.49 | $143.11 | $136.20 | $139.73 | $139.73 | 3,256,182 |
| 2020-10-23 | $136.16 | $138.43 | $134.13 | $137.85 | $137.85 | 2,099,718 |
| 2020-10-22 | $133.90 | $138.00 | $132.85 | $135.94 | $135.94 | 3,332,266 |
| 2020-10-21 | $144.62 | $145.63 | $132.69 | $133.01 | $133.01 | 5,555,031 |
| 2020-10-20 | $147.54 | $150.24 | $144.51 | $144.79 | $144.79 | 2,551,074 |
| 2020-10-19 | $148.75 | $151.80 | $146.36 | $148.37 | $148.37 | 2,326,264 |
| 2020-10-16 | $151.98 | $152.53 | $147.15 | $147.59 | $147.59 | 1,765,552 |
| 2020-10-15 | $145.38 | $150.90 | $143.45 | $150.67 | $150.67 | 2,210,468 |
| 2020-10-14 | $153.80 | $154.88 | $147.66 | $149.97 | $149.97 | 3,181,476 |
| 2020-10-13 | $148.19 | $154.73 | $147.61 | $153.20 | $153.20 | 3,357,401 |
| 2020-10-12 | $149.00 | $151.20 | $146.55 | $147.38 | $147.38 | 3,279,321 |
| 2020-10-09 | $140.70 | $147.30 | $140.07 | $146.67 | $146.67 | 3,358,819 |
| 2020-10-08 | $145.00 | $145.15 | $139.16 | $139.54 | $139.54 | 3,201,980 |
| 2020-10-07 | $136.63 | $143.10 | $136.45 | $142.66 | $142.66 | 3,804,244 |
| 2020-10-06 | $137.00 | $139.26 | $134.10 | $134.56 | $134.56 | 3,046,548 |
| 2020-10-05 | $132.69 | $136.84 | $130.70 | $136.69 | $136.69 | 2,738,278 |
| 2020-10-02 | $127.49 | $133.33 | $127.27 | $131.63 | $131.63 | 3,783,142 |
| 2020-10-01 | $124.10 | $133.09 | $123.25 | $131.69 | $131.69 | 5,745,070 |
| 2020-09-30 | $123.19 | $125.59 | $120.14 | $121.63 | $121.63 | 2,525,432 |
| 2020-09-29 | $123.61 | $125.70 | $121.26 | $123.23 | $123.23 | 2,622,694 |
| 2020-09-28 | $120.37 | $123.95 | $119.19 | $123.69 | $123.69 | 3,456,531 |
| 2020-09-25 | $113.70 | $118.69 | $113.01 | $118.28 | $118.28 | 2,572,561 |
| 2020-09-24 | $112.55 | $116.10 | $109.52 | $113.68 | $113.68 | 4,339,242 |
| 2020-09-23 | $119.29 | $121.37 | $114.05 | $115.09 | $115.09 | 4,063,584 |
| 2020-09-22 | $118.00 | $119.75 | $112.60 | $119.35 | $119.35 | 4,759,898 |
| 2020-09-21 | $110.43 | $116.33 | $109.79 | $116.01 | $116.01 | 4,219,502 |
| 2020-09-18 | $110.69 | $113.29 | $109.11 | $111.75 | $111.75 | 26,303,631 |
| 2020-09-17 | $105.29 | $109.23 | $104.30 | $109.23 | $109.23 | 4,116,914 |
| 2020-09-16 | $111.10 | $112.65 | $108.54 | $108.80 | $108.80 | 2,826,212 |
| 2020-09-15 | $113.48 | $114.00 | $109.16 | $111.01 | $111.01 | 3,489,828 |
| 2020-09-14 | $111.77 | $115.00 | $109.39 | $112.55 | $112.55 | 4,737,451 |
| 2020-09-11 | $113.08 | $116.59 | $109.94 | $110.77 | $110.77 | 4,450,508 |
| 2020-09-10 | $113.48 | $118.00 | $110.25 | $110.57 | $110.57 | 4,157,753 |
| 2020-09-09 | $112.71 | $114.89 | $109.43 | $112.71 | $112.71 | 4,741,931 |
| 2020-09-08 | $113.38 | $118.20 | $108.37 | $110.56 | $110.56 | 9,726,339 |
| 2020-09-04 | $114.23 | $116.82 | $103.06 | $112.04 | $112.04 | 7,500,227 |
| 2020-09-03 | $119.81 | $121.16 | $113.33 | $116.20 | $116.20 | 4,775,178 |
| 2020-09-02 | $128.30 | $129.94 | $120.25 | $124.37 | $124.37 | 3,754,431 |
| 2020-09-01 | $121.19 | $126.05 | $119.98 | $125.05 | $125.05 | 3,047,366 |
| 2020-08-31 | $119.66 | $120.58 | $116.63 | $119.70 | $119.70 | 3,322,819 |
| 2020-08-28 | $123.00 | $123.32 | $117.77 | $119.66 | $119.66 | 3,705,014 |
| 2020-08-27 | $127.06 | $127.61 | $121.71 | $122.37 | $122.37 | 2,399,141 |
| 2020-08-26 | $126.35 | $128.68 | $125.46 | $126.91 | $126.91 | 2,499,244 |
| 2020-08-25 | $127.95 | $129.63 | $124.15 | $125.48 | $125.48 | 3,601,535 |
| 2020-08-24 | $132.40 | $133.89 | $127.83 | $128.74 | $128.74 | 3,876,029 |
| 2020-08-21 | $130.00 | $133.08 | $128.51 | $130.37 | $130.37 | 2,895,667 |
| 2020-08-20 | $130.26 | $131.51 | $129.03 | $130.09 | $130.09 | 5,722,548 |
| 2020-08-19 | $132.18 | $133.76 | $128.61 | $131.13 | $131.13 | 2,859,077 |
| 2020-08-18 | $130.21 | $135.35 | $128.28 | $133.01 | $133.01 | 3,556,011 |
| 2020-08-17 | $131.40 | $131.85 | $128.57 | $129.72 | $129.72 | 2,170,028 |
| 2020-08-14 | $130.27 | $130.99 | $127.52 | $129.26 | $129.26 | 2,052,611 |
| 2020-08-13 | $122.66 | $131.72 | $122.56 | $128.73 | $128.73 | 5,456,920 |
| 2020-08-12 | $128.53 | $128.93 | $121.80 | $122.05 | $122.05 | 4,755,497 |
| 2020-08-11 | $132.10 | $132.51 | $127.17 | $127.50 | $127.50 | 4,339,070 |
| 2020-08-10 | $139.24 | $141.41 | $131.11 | $134.72 | $134.72 | 4,282,410 |
| 2020-08-07 | $131.44 | $137.78 | $131.00 | $135.06 | $135.06 | 5,898,590 |
| 2020-08-06 | $133.68 | $138.95 | $126.57 | $130.66 | $130.66 | 9,819,040 |
| 2020-08-05 | $131.82 | $136.29 | $130.36 | $135.52 | $135.52 | 9,371,803 |
| 2020-08-04 | $128.77 | $130.08 | $124.61 | $129.80 | $129.80 | 4,459,901 |
| 2020-08-03 | $121.00 | $127.17 | $121.00 | $126.62 | $126.62 | 4,663,225 |
| 2020-07-31 | $116.67 | $118.48 | $114.29 | $118.38 | $118.38 | 3,721,346 |
| 2020-07-30 | $107.89 | $112.79 | $107.53 | $112.38 | $112.38 | 2,305,181 |
| 2020-07-29 | $104.00 | $109.06 | $104.00 | $108.69 | $108.69 | 2,766,207 |
| 2020-07-28 | $105.63 | $105.68 | $101.99 | $102.45 | $102.45 | 1,736,426 |
| 2020-07-27 | $102.60 | $106.78 | $101.59 | $105.95 | $105.95 | 1,986,551 |
| 2020-07-24 | $100.83 | $102.73 | $97.50 | $101.59 | $101.59 | 1,378,788 |
| 2020-07-23 | $104.97 | $106.77 | $100.70 | $102.46 | $102.46 | 1,456,821 |
| 2020-07-22 | $105.22 | $106.32 | $102.66 | $104.23 | $104.23 | 1,284,173 |
| 2020-07-21 | $108.00 | $108.71 | $103.76 | $104.65 | $104.65 | 1,532,167 |
| 2020-07-20 | $102.84 | $107.13 | $102.84 | $106.69 | $106.69 | 2,104,542 |
| 2020-07-17 | $104.42 | $105.49 | $101.13 | $102.71 | $102.71 | 1,851,129 |
| 2020-07-16 | $100.62 | $103.99 | $99.41 | $103.34 | $103.34 | 2,080,490 |
| 2020-07-15 | $101.81 | $103.24 | $99.13 | $101.97 | $101.97 | 2,855,828 |
| 2020-07-14 | $103.45 | $104.89 | $99.17 | $103.74 | $103.74 | 3,887,271 |
| 2020-07-13 | $113.00 | $113.75 | $103.34 | $104.57 | $104.57 | 2,994,270 |
| 2020-07-10 | $113.68 | $114.00 | $109.85 | $111.29 | $111.29 | 2,613,410 |
| 2020-07-09 | $112.15 | $115.45 | $111.77 | $114.51 | $114.51 | 2,289,721 |
| 2020-07-08 | $112.93 | $114.74 | $109.49 | $111.90 | $111.90 | 3,013,012 |
| 2020-07-07 | $112.61 | $114.72 | $110.80 | $112.21 | $112.21 | 2,954,947 |
| 2020-07-06 | $113.22 | $115.50 | $111.51 | $112.97 | $112.97 | 2,557,146 |
| 2020-07-02 | $113.36 | $113.42 | $109.18 | $110.68 | $110.68 | 2,557,035 |
| 2020-07-01 | $105.50 | $111.76 | $105.50 | $111.21 | $111.21 | 3,273,502 |
| 2020-06-30 | $103.26 | $107.32 | $102.71 | $106.23 | $106.23 | 4,232,858 |
| 2020-06-29 | $102.11 | $103.14 | $98.80 | $102.89 | $102.89 | 3,207,306 |
| 2020-06-26 | $102.27 | $104.28 | $100.18 | $102.54 | $102.54 | 4,596,980 |
| 2020-06-25 | $98.30 | $102.39 | $96.57 | $101.28 | $101.28 | 3,737,663 |
| 2020-06-24 | $101.40 | $103.41 | $96.53 | $98.17 | $98.17 | 4,065,614 |
| 2020-06-23 | $99.04 | $103.94 | $97.21 | $101.22 | $101.22 | 5,783,150 |
| 2020-06-22 | $95.58 | $99.41 | $95.53 | $96.30 | $96.30 | 3,761,546 |
| 2020-06-19 | $88.00 | $95.73 | $87.07 | $95.39 | $95.39 | 7,135,916 |
| 2020-06-18 | $86.46 | $87.27 | $85.12 | $87.00 | $87.00 | 1,761,777 |
| 2020-06-17 | $85.72 | $87.10 | $84.80 | $86.32 | $86.32 | 1,893,285 |
| 2020-06-16 | $85.00 | $85.86 | $82.25 | $84.55 | $84.55 | 2,547,546 |
| 2020-06-15 | $79.06 | $84.62 | $79.06 | $83.91 | $83.91 | 4,236,157 |
| 2020-06-12 | $79.02 | $80.67 | $76.62 | $79.76 | $79.76 | 2,542,558 |
| 2020-06-11 | $78.56 | $80.45 | $76.72 | $77.52 | $77.52 | 3,711,709 |
| 2020-06-10 | $80.87 | $82.93 | $78.51 | $79.81 | $79.81 | 4,330,714 |
| 2020-06-09 | $76.49 | $78.98 | $76.08 | $76.37 | $76.37 | 2,208,930 |
| 2020-06-08 | $78.07 | $78.50 | $74.82 | $76.47 | $76.47 | 2,984,176 |
| 2020-06-05 | $80.52 | $80.59 | $76.03 | $78.72 | $78.72 | 2,982,298 |
| 2020-06-04 | $81.72 | $86.01 | $79.54 | $80.30 | $80.30 | 3,968,680 |
| 2020-06-03 | $81.80 | $82.33 | $79.34 | $80.66 | $80.66 | 2,889,164 |
| 2020-06-02 | $78.86 | $82.55 | $78.07 | $81.86 | $81.86 | 3,021,515 |
| 2020-06-01 | $80.50 | $81.91 | $78.34 | $78.59 | $78.59 | 2,290,410 |
| 2020-05-29 | $78.54 | $81.62 | $78.40 | $80.98 | $80.98 | 3,184,116 |
| 2020-05-28 | $75.96 | $80.20 | $75.31 | $77.81 | $77.81 | 2,892,274 |
| 2020-05-27 | $72.90 | $76.70 | $69.35 | $76.24 | $76.24 | 4,427,991 |
| 2020-05-26 | $78.42 | $78.88 | $73.07 | $74.08 | $74.08 | 3,640,800 |
| 2020-05-22 | $74.43 | $78.15 | $73.40 | $77.48 | $77.48 | 2,799,004 |
| 2020-05-21 | $75.56 | $75.93 | $73.11 | $74.31 | $74.31 | 3,156,864 |
| 2020-05-20 | $78.55 | $79.28 | $73.33 | $75.30 | $75.30 | 5,099,795 |
| 2020-05-19 | $79.18 | $80.24 | $76.01 | $77.09 | $77.09 | 6,443,862 |
| 2020-05-18 | $86.98 | $88.02 | $78.03 | $78.18 | $78.18 | 6,061,891 |
| 2020-05-15 | $82.27 | $85.84 | $80.61 | $85.63 | $85.63 | 3,037,632 |
| 2020-05-14 | $80.45 | $83.18 | $79.74 | $81.63 | $81.63 | 3,737,321 |
| 2020-05-13 | $80.31 | $82.45 | $76.89 | $81.55 | $81.55 | 3,403,411 |
| 2020-05-12 | $80.25 | $82.97 | $78.90 | $79.02 | $79.02 | 3,485,021 |
| 2020-05-11 | $80.37 | $82.62 | $79.63 | $80.28 | $80.28 | 3,095,414 |
| 2020-05-08 | $76.86 | $81.69 | $75.39 | $80.71 | $80.71 | 4,848,814 |
| 2020-05-07 | $74.38 | $78.84 | $73.31 | $76.59 | $76.59 | 6,841,518 |
| 2020-05-06 | $74.85 | $78.63 | $72.08 | $78.24 | $78.24 | 6,919,489 |
| 2020-05-05 | $70.10 | $76.50 | $70.03 | $72.79 | $72.79 | 9,153,391 |
| 2020-05-04 | $63.99 | $68.18 | $63.21 | $67.69 | $67.69 | 2,363,860 |
| 2020-05-01 | $63.16 | $64.60 | $61.31 | $64.45 | $64.45 | 3,334,441 |
| 2020-04-30 | $67.48 | $68.85 | $63.80 | $64.87 | $64.87 | 4,339,710 |
| 2020-04-29 | $66.92 | $69.11 | $65.77 | $68.33 | $68.33 | 2,871,875 |
| 2020-04-28 | $70.22 | $71.20 | $66.06 | $66.25 | $66.25 | 5,554,616 |
| 2020-04-27 | $67.37 | $70.58 | $67.25 | $69.28 | $69.28 | 3,829,548 |
| 2020-04-24 | $64.05 | $67.02 | $63.61 | $66.19 | $66.19 | 3,530,260 |
| 2020-04-23 | $63.34 | $63.40 | $61.78 | $62.85 | $62.85 | 1,986,908 |
| 2020-04-22 | $63.70 | $64.33 | $62.26 | $62.75 | $62.75 | 2,876,245 |
| 2020-04-21 | $65.43 | $66.55 | $60.70 | $61.37 | $61.37 | 7,521,016 |
| 2020-04-20 | $60.78 | $66.25 | $60.30 | $65.05 | $65.05 | 6,021,699 |
| 2020-04-17 | $60.73 | $61.63 | $59.76 | $61.06 | $61.06 | 3,152,743 |
| 2020-04-16 | $57.40 | $59.99 | $56.64 | $59.72 | $59.72 | 3,787,253 |
| 2020-04-15 | $56.00 | $57.25 | $54.95 | $56.72 | $56.72 | 2,187,592 |
| 2020-04-14 | $55.76 | $57.76 | $54.70 | $57.66 | $57.66 | 3,852,720 |
| 2020-04-13 | $53.43 | $55.79 | $51.76 | $55.44 | $55.44 | 4,305,515 |
| 2020-04-09 | $52.82 | $54.17 | $51.64 | $53.68 | $53.68 | 4,105,084 |
| 2020-04-08 | $48.50 | $52.08 | $47.87 | $51.00 | $51.00 | 4,949,890 |
| 2020-04-07 | $49.35 | $51.06 | $46.93 | $47.69 | $47.69 | 6,562,773 |
| 2020-04-06 | $41.05 | $46.87 | $40.32 | $46.46 | $46.46 | 9,002,289 |
| 2020-04-03 | $34.75 | $39.50 | $34.75 | $38.15 | $38.15 | 5,504,213 |
| 2020-04-02 | $34.88 | $37.04 | $33.96 | $34.80 | $34.80 | 3,406,812 |
| 2020-04-01 | $36.50 | $37.50 | $35.16 | $35.45 | $35.45 | 2,226,035 |
| 2020-03-31 | $38.44 | $40.32 | $37.38 | $38.44 | $38.44 | 2,831,969 |
| 2020-03-30 | $38.19 | $38.96 | $36.79 | $38.67 | $38.67 | 3,033,707 |
| 2020-03-27 | $40.25 | $40.44 | $38.07 | $38.67 | $38.67 | 3,805,642 |
| 2020-03-26 | $41.29 | $44.40 | $40.86 | $41.88 | $41.88 | 4,487,896 |
| 2020-03-25 | $38.87 | $43.98 | $37.65 | $41.29 | $41.29 | 4,982,762 |
| 2020-03-24 | $35.26 | $39.04 | $34.03 | $38.13 | $38.13 | 5,535,421 |
| 2020-03-23 | $31.60 | $33.74 | $29.95 | $33.03 | $33.03 | 4,093,497 |
| 2020-03-20 | $35.88 | $36.20 | $31.00 | $31.69 | $31.69 | 5,864,801 |
| 2020-03-19 | $37.75 | $38.47 | $33.59 | $34.66 | $34.66 | 8,012,459 |
| 2020-03-18 | $39.63 | $40.40 | $34.20 | $39.25 | $39.25 | 4,627,551 |
| 2020-03-17 | $42.28 | $43.14 | $38.90 | $42.12 | $42.12 | 3,308,658 |
| 2020-03-16 | $44.15 | $44.29 | $40.67 | $41.65 | $41.65 | 4,022,817 |
| 2020-03-13 | $46.50 | $49.06 | $44.29 | $49.01 | $49.01 | 3,970,191 |
| 2020-03-12 | $45.14 | $47.85 | $43.12 | $44.04 | $44.04 | 6,107,642 |
| 2020-03-11 | $56.55 | $56.97 | $49.81 | $50.23 | $50.23 | 6,864,103 |
| 2020-03-10 | $60.20 | $60.74 | $55.39 | $57.97 | $57.97 | 4,110,612 |
| 2020-03-09 | $55.65 | $59.46 | $54.23 | $58.50 | $58.50 | 3,751,327 |
| 2020-03-06 | $60.50 | $62.88 | $59.25 | $60.65 | $60.65 | 3,726,335 |
| 2020-03-05 | $61.01 | $63.24 | $60.83 | $62.13 | $62.13 | 3,514,059 |
| 2020-03-04 | $59.08 | $63.15 | $57.85 | $62.46 | $62.46 | 4,779,120 |
| 2020-03-03 | $58.92 | $59.93 | $56.82 | $58.21 | $58.21 | 4,053,262 |
| 2020-03-02 | $58.02 | $59.79 | $56.91 | $58.84 | $58.84 | 5,573,110 |
| 2020-02-28 | $56.85 | $59.82 | $56.32 | $57.81 | $57.81 | 5,816,893 |
| 2020-02-27 | $55.43 | $60.08 | $53.81 | $57.92 | $57.92 | 13,157,402 |
| 2020-02-26 | $50.29 | $52.65 | $50.00 | $50.69 | $50.69 | 6,562,992 |
| 2020-02-25 | $52.05 | $52.76 | $49.20 | $49.89 | $49.89 | 3,998,469 |
| 2020-02-24 | $50.97 | $51.94 | $50.06 | $51.33 | $51.33 | 3,818,601 |
| 2020-02-21 | $54.18 | $54.27 | $52.84 | $53.70 | $53.70 | 2,006,145 |
| 2020-02-20 | $53.37 | $55.48 | $53.18 | $54.39 | $54.39 | 3,450,994 |
| 2020-02-19 | $53.79 | $54.25 | $52.90 | $53.18 | $53.18 | 2,700,663 |
| 2020-02-18 | $53.02 | $53.80 | $52.65 | $53.32 | $53.32 | 1,819,716 |
| 2020-02-14 | $53.39 | $53.54 | $52.20 | $53.16 | $53.16 | 2,066,192 |
| 2020-02-13 | $51.79 | $53.14 | $51.50 | $52.97 | $52.97 | 2,131,891 |
| 2020-02-12 | $51.29 | $52.59 | $51.10 | $52.25 | $52.25 | 1,569,613 |
| 2020-02-11 | $50.41 | $51.45 | $50.18 | $50.56 | $50.56 | 1,392,331 |
| 2020-02-10 | $49.57 | $50.47 | $49.43 | $50.37 | $50.37 | 1,396,896 |
| 2020-02-07 | $49.35 | $49.90 | $48.60 | $49.64 | $49.64 | 1,563,701 |
| 2020-02-06 | $49.71 | $49.75 | $49.01 | $49.48 | $49.48 | 1,259,321 |
| 2020-02-05 | $51.60 | $51.60 | $49.50 | $49.57 | $49.57 | 1,635,367 |
| 2020-02-04 | $49.95 | $51.25 | $49.78 | $50.72 | $50.72 | 1,667,544 |
| 2020-02-03 | $49.04 | $49.80 | $48.79 | $49.36 | $49.36 | 1,852,686 |
| 2020-01-31 | $50.30 | $50.35 | $48.48 | $48.81 | $48.81 | 2,127,911 |
| 2020-01-30 | $49.66 | $50.41 | $49.36 | $50.29 | $50.29 | 1,654,707 |
| 2020-01-29 | $49.83 | $50.98 | $49.83 | $50.15 | $50.15 | 1,903,217 |
| 2020-01-28 | $49.80 | $50.43 | $49.38 | $49.83 | $49.83 | 4,233,085 |
| 2020-01-27 | $48.75 | $49.58 | $47.33 | $49.32 | $49.32 | 2,196,457 |
| 2020-01-24 | $50.55 | $51.21 | $50.06 | $50.52 | $50.52 | 2,238,741 |
| 2020-01-23 | $50.00 | $50.46 | $48.78 | $50.23 | $50.23 | 2,239,206 |
| 2020-01-22 | $51.06 | $51.78 | $50.04 | $50.24 | $50.24 | 1,789,101 |
| 2020-01-21 | $51.37 | $51.39 | $49.75 | $50.70 | $50.70 | 2,968,286 |
| 2020-01-17 | $51.12 | $51.62 | $50.71 | $51.44 | $51.44 | 2,168,927 |
| 2020-01-16 | $49.36 | $51.24 | $49.28 | $50.90 | $50.90 | 3,108,989 |
| 2020-01-15 | $49.09 | $50.28 | $48.55 | $48.86 | $48.86 | 2,945,886 |
| 2020-01-14 | $48.09 | $49.32 | $48.02 | $49.15 | $49.15 | 4,489,257 |
| 2020-01-13 | $46.28 | $48.13 | $46.09 | $47.96 | $47.96 | 3,227,451 |
| 2020-01-10 | $46.80 | $46.96 | $45.89 | $46.13 | $46.13 | 1,979,142 |
| 2020-01-09 | $45.30 | $46.63 | $44.80 | $46.43 | $46.43 | 2,429,058 |
| 2020-01-08 | $45.84 | $46.62 | $44.88 | $45.01 | $45.01 | 3,223,211 |
| 2020-01-07 | $45.00 | $46.12 | $44.90 | $45.78 | $45.78 | 1,952,421 |
| 2020-01-06 | $44.67 | $45.19 | $44.36 | $44.84 | $44.84 | 2,077,085 |
| 2020-01-03 | $44.50 | $45.32 | $44.02 | $44.90 | $44.90 | 2,109,770 |
| 2020-01-02 | $44.71 | $45.61 | $44.71 | $45.19 | $45.19 | 2,153,331 |
| 2019-12-31 | $44.20 | $44.68 | $43.75 | $44.30 | $44.30 | 2,324,977 |
| 2019-12-30 | $45.11 | $45.48 | $44.42 | $44.47 | $44.47 | 1,352,262 |
| 2019-12-27 | $45.74 | $45.91 | $44.81 | $44.98 | $44.98 | 1,877,018 |
| 2019-12-26 | $44.94 | $45.82 | $44.93 | $45.41 | $45.41 | 1,654,482 |
| 2019-12-24 | $45.13 | $45.24 | $44.55 | $44.67 | $44.67 | 616,338 |
| 2019-12-23 | $44.31 | $45.12 | $43.92 | $44.78 | $44.78 | 1,642,901 |
| 2019-12-20 | $44.21 | $44.51 | $43.53 | $44.06 | $44.06 | 3,000,741 |
| 2019-12-19 | $42.67 | $44.44 | $42.60 | $43.94 | $43.94 | 3,406,603 |
| 2019-12-18 | $43.30 | $43.30 | $42.22 | $42.34 | $42.34 | 2,607,123 |
| 2019-12-17 | $43.09 | $43.19 | $41.94 | $43.05 | $43.05 | 3,012,400 |
| 2019-12-16 | $42.49 | $43.53 | $42.33 | $43.10 | $43.10 | 3,069,225 |
| 2019-12-13 | $43.10 | $43.37 | $41.90 | $42.29 | $42.29 | 2,158,132 |
| 2019-12-12 | $41.01 | $42.28 | $40.90 | $41.98 | $41.98 | 2,201,584 |
| 2019-12-11 | $40.54 | $41.28 | $40.40 | $41.03 | $41.03 | 1,320,829 |
| 2019-12-10 | $41.01 | $41.10 | $40.11 | $40.51 | $40.51 | 1,929,764 |
| 2019-12-09 | $41.26 | $41.98 | $40.96 | $41.16 | $41.16 | 2,178,650 |
| 2019-12-06 | $41.28 | $42.33 | $40.98 | $41.23 | $41.23 | 2,388,144 |
| 2019-12-05 | $40.47 | $41.82 | $39.76 | $41.07 | $41.07 | 6,424,301 |
| 2019-12-04 | $42.99 | $43.29 | $41.97 | $42.14 | $42.14 | 2,502,104 |
| 2019-12-03 | $41.92 | $42.97 | $41.69 | $42.63 | $42.63 | 2,270,110 |
| 2019-12-02 | $43.71 | $43.75 | $41.73 | $43.12 | $43.12 | 2,819,775 |
| 2019-11-29 | $44.42 | $44.69 | $43.21 | $43.39 | $43.39 | 1,485,950 |
| 2019-11-27 | $43.73 | $44.70 | $43.56 | $44.43 | $44.43 | 2,440,095 |
| 2019-11-26 | $43.00 | $44.27 | $43.00 | $43.38 | $43.38 | 3,565,375 |
| 2019-11-25 | $42.23 | $43.28 | $42.23 | $42.77 | $42.77 | 2,697,564 |
| 2019-11-22 | $41.64 | $42.40 | $41.28 | $41.84 | $41.84 | 2,201,541 |
| 2019-11-21 | $40.80 | $41.56 | $40.51 | $41.48 | $41.48 | 3,494,095 |
| 2019-11-20 | $40.97 | $41.65 | $40.06 | $40.64 | $40.64 | 5,079,736 |
| 2019-11-19 | $42.36 | $42.73 | $40.73 | $40.86 | $40.86 | 3,101,452 |
| 2019-11-18 | $42.06 | $42.65 | $41.88 | $41.99 | $41.99 | 2,949,383 |
| 2019-11-15 | $42.30 | $42.98 | $41.74 | $42.00 | $42.00 | 5,042,559 |
| 2019-11-14 | $40.60 | $42.03 | $40.50 | $41.84 | $41.84 | 4,458,524 |
| 2019-11-13 | $40.64 | $40.75 | $39.81 | $40.68 | $40.68 | 3,147,684 |
| 2019-11-12 | $41.12 | $41.95 | $40.45 | $40.80 | $40.80 | 5,035,501 |
| 2019-11-11 | $41.77 | $42.08 | $40.78 | $40.83 | $40.83 | 4,379,943 |
| 2019-11-08 | $41.72 | $42.58 | $41.47 | $41.99 | $41.99 | 3,334,610 |
| 2019-11-07 | $42.74 | $43.00 | $41.42 | $41.86 | $41.86 | 3,467,639 |
| 2019-11-06 | $43.23 | $43.33 | $42.00 | $42.62 | $42.62 | 3,972,412 |
| 2019-11-05 | $44.85 | $44.91 | $43.14 | $43.23 | $43.23 | 3,555,955 |
| 2019-11-04 | $45.88 | $45.95 | $44.65 | $44.74 | $44.74 | 4,870,059 |
| 2019-11-01 | $44.45 | $46.72 | $43.94 | $45.66 | $45.66 | 6,325,661 |
| 2019-10-31 | $46.38 | $46.63 | $43.55 | $44.49 | $44.49 | 16,320,147 |
| 2019-10-30 | $54.55 | $54.81 | $51.86 | $52.80 | $52.80 | 7,103,613 |
| 2019-10-29 | $57.32 | $57.32 | $53.62 | $54.41 | $54.41 | 4,615,794 |
| 2019-10-28 | $59.24 | $59.38 | $57.15 | $57.32 | $57.32 | 2,649,095 |
| 2019-10-25 | $57.41 | $59.00 | $55.67 | $58.67 | $58.67 | 4,683,890 |
| 2019-10-24 | $56.97 | $58.33 | $55.80 | $57.75 | $57.75 | 4,207,262 |
| 2019-10-23 | $56.68 | $57.38 | $56.16 | $56.64 | $56.64 | 2,435,083 |
| 2019-10-22 | $58.18 | $58.18 | $56.67 | $56.83 | $56.83 | 2,444,949 |
| 2019-10-21 | $58.13 | $58.53 | $57.65 | $58.04 | $58.04 | 1,200,259 |
| 2019-10-18 | $59.20 | $59.50 | $56.80 | $57.61 | $57.61 | 2,913,290 |
| 2019-10-17 | $59.19 | $60.80 | $58.80 | $60.42 | $60.42 | 1,766,530 |
| 2019-10-16 | $60.02 | $60.13 | $58.29 | $58.55 | $58.55 | 2,319,955 |
| 2019-10-15 | $59.27 | $60.88 | $58.92 | $60.02 | $60.02 | 1,629,695 |
| 2019-10-14 | $59.22 | $59.80 | $58.53 | $59.11 | $59.11 | 1,510,631 |
| 2019-10-11 | $58.75 | $60.39 | $58.75 | $59.26 | $59.26 | 2,814,058 |
| 2019-10-10 | $56.90 | $58.49 | $56.14 | $57.77 | $57.77 | 2,624,470 |
| 2019-10-09 | $55.55 | $57.80 | $55.29 | $57.21 | $57.21 | 2,228,320 |
| 2019-10-08 | $55.04 | $55.94 | $54.60 | $55.21 | $55.21 | 2,440,415 |
| 2019-10-07 | $55.84 | $56.70 | $55.33 | $55.92 | $55.92 | 2,754,949 |
| 2019-10-04 | $57.15 | $58.09 | $55.61 | $56.48 | $56.48 | 2,651,367 |
| 2019-10-03 | $53.83 | $55.84 | $53.48 | $55.82 | $55.82 | 2,762,503 |
| 2019-10-02 | $54.58 | $54.67 | $52.85 | $53.91 | $53.91 | 3,085,455 |
| 2019-10-01 | $56.72 | $57.33 | $55.15 | $55.30 | $55.30 | 2,172,734 |
| 2019-09-30 | $54.98 | $56.58 | $54.85 | $56.50 | $56.50 | 2,516,594 |
| 2019-09-27 | $54.69 | $55.16 | $53.74 | $54.81 | $54.81 | 2,540,347 |
| 2019-09-26 | $54.74 | $55.30 | $53.42 | $54.40 | $54.40 | 5,044,929 |
| 2019-09-25 | $56.64 | $56.93 | $54.60 | $55.00 | $55.00 | 6,619,823 |
| 2019-09-24 | $60.38 | $61.22 | $56.69 | $56.90 | $56.90 | 4,268,592 |
| 2019-09-23 | $60.44 | $61.54 | $60.15 | $60.54 | $60.54 | 3,655,329 |
| 2019-09-20 | $60.91 | $61.15 | $58.28 | $60.41 | $60.41 | 22,594,649 |
| 2019-09-19 | $60.23 | $60.43 | $58.26 | $59.07 | $59.07 | 9,549,454 |
| 2019-09-18 | $59.73 | $61.19 | $58.10 | $59.45 | $59.45 | 3,887,205 |
| 2019-09-17 | $57.89 | $59.93 | $57.35 | $59.85 | $59.85 | 3,747,700 |
| 2019-09-16 | $56.23 | $57.97 | $55.36 | $57.84 | $57.84 | 3,006,458 |
| 2019-09-13 | $56.23 | $57.28 | $55.66 | $56.86 | $56.86 | 4,835,075 |
| 2019-09-12 | $53.24 | $55.92 | $53.16 | $54.88 | $54.88 | 3,851,528 |
| 2019-09-11 | $50.44 | $52.75 | $49.72 | $52.67 | $52.67 | 3,784,654 |
| 2019-09-10 | $49.86 | $51.93 | $49.38 | $50.53 | $50.53 | 3,808,400 |
| 2019-09-09 | $49.60 | $50.55 | $48.92 | $50.50 | $50.50 | 5,493,072 |
| 2019-09-06 | $50.26 | $50.48 | $47.70 | $47.98 | $47.98 | 3,700,661 |
| 2019-09-05 | $49.25 | $50.42 | $47.81 | $50.10 | $50.10 | 3,785,408 |
| 2019-09-04 | $51.20 | $51.65 | $49.99 | $50.15 | $50.15 | 2,232,817 |
| 2019-09-03 | $51.85 | $52.33 | $49.64 | $50.30 | $50.30 | 2,679,405 |
| 2019-08-30 | $54.90 | $54.90 | $52.14 | $52.79 | $52.79 | 1,958,908 |
| 2019-08-29 | $55.50 | $55.50 | $53.97 | $54.40 | $54.40 | 1,004,142 |
| 2019-08-28 | $53.04 | $54.48 | $52.52 | $54.34 | $54.34 | 896,628 |
| 2019-08-27 | $53.92 | $54.48 | $53.22 | $53.41 | $53.41 | 2,284,887 |
| 2019-08-26 | $54.38 | $54.82 | $53.03 | $53.58 | $53.58 | 1,558,096 |
| 2019-08-23 | $54.36 | $55.50 | $53.83 | $54.09 | $54.09 | 2,152,290 |
| 2019-08-22 | $55.83 | $56.06 | $53.95 | $55.38 | $55.38 | 2,328,013 |
| 2019-08-21 | $53.54 | $55.14 | $53.13 | $54.25 | $54.25 | 2,060,795 |
| 2019-08-20 | $52.43 | $53.37 | $51.75 | $52.89 | $52.89 | 2,168,428 |
| 2019-08-19 | $53.48 | $53.53 | $51.49 | $52.41 | $52.41 | 3,121,164 |
| 2019-08-16 | $52.38 | $52.91 | $51.78 | $52.61 | $52.61 | 1,842,231 |
| 2019-08-15 | $52.49 | $53.01 | $51.27 | $51.71 | $51.71 | 2,650,008 |
| 2019-08-14 | $53.78 | $54.50 | $52.48 | $52.84 | $52.84 | 1,753,248 |
| 2019-08-13 | $54.52 | $56.77 | $54.51 | $55.74 | $55.74 | 1,481,475 |
| 2019-08-12 | $55.76 | $56.00 | $54.15 | $54.97 | $54.97 | 1,512,952 |
| 2019-08-09 | $57.35 | $57.62 | $56.14 | $56.43 | $56.43 | 1,959,187 |
| 2019-08-08 | $56.55 | $58.85 | $56.09 | $58.04 | $58.04 | 3,183,090 |
| 2019-08-07 | $55.03 | $56.52 | $53.62 | $56.06 | $56.06 | 3,314,250 |
| 2019-08-06 | $55.68 | $56.40 | $54.66 | $55.39 | $55.39 | 3,653,537 |
| 2019-08-05 | $56.48 | $57.76 | $52.82 | $53.94 | $53.94 | 6,277,708 |
| 2019-08-02 | $64.08 | $68.65 | $59.68 | $59.71 | $59.71 | 8,312,162 |
| 2019-08-01 | $67.27 | $70.10 | $66.27 | $68.14 | $68.14 | 5,424,271 |
| 2019-07-31 | $68.04 | $68.59 | $66.00 | $67.02 | $67.02 | 1,957,070 |
| 2019-07-30 | $68.58 | $69.09 | $67.86 | $68.00 | $68.00 | 1,285,254 |
| 2019-07-29 | $70.55 | $70.60 | $68.11 | $69.12 | $69.12 | 1,500,522 |
| 2019-07-26 | $68.64 | $71.08 | $68.64 | $70.86 | $70.86 | 2,370,553 |
| 2019-07-25 | $68.95 | $69.95 | $67.72 | $68.73 | $68.73 | 2,460,707 |
| 2019-07-24 | $67.74 | $68.67 | $67.58 | $68.05 | $68.05 | 2,303,287 |
| 2019-07-23 | $68.97 | $69.16 | $67.10 | $67.82 | $67.82 | 2,647,571 |
| 2019-07-22 | $66.38 | $68.62 | $65.81 | $68.53 | $68.53 | 2,115,986 |
| 2019-07-19 | $65.50 | $66.22 | $65.30 | $65.85 | $65.85 | 1,354,160 |
| 2019-07-18 | $63.48 | $65.34 | $63.34 | $65.20 | $65.20 | 1,981,876 |
| 2019-07-17 | $64.36 | $64.70 | $63.34 | $63.42 | $63.42 | 1,628,964 |
| 2019-07-16 | $65.28 | $65.53 | $63.56 | $64.21 | $64.21 | 1,422,413 |
| 2019-07-15 | $65.13 | $65.69 | $64.47 | $65.55 | $65.55 | 1,194,254 |
| 2019-07-12 | $65.32 | $65.77 | $64.10 | $64.60 | $64.60 | 1,401,313 |
| 2019-07-11 | $66.46 | $66.95 | $64.34 | $64.99 | $64.99 | 1,455,554 |
| 2019-07-10 | $67.53 | $68.36 | $66.11 | $66.45 | $66.45 | 2,326,878 |
| 2019-07-09 | $64.32 | $67.12 | $63.99 | $66.86 | $66.86 | 3,057,130 |
| 2019-07-08 | $63.08 | $64.32 | $62.31 | $64.01 | $64.01 | 1,624,037 |
| 2019-07-05 | $63.87 | $63.89 | $62.71 | $63.38 | $63.38 | 1,462,769 |
| 2019-07-03 | $62.55 | $64.52 | $62.55 | $64.28 | $64.28 | 1,028,865 |
| 2019-07-02 | $61.74 | $62.68 | $60.70 | $62.64 | $62.64 | 2,736,982 |
| 2019-07-01 | $63.58 | $63.75 | $61.25 | $62.06 | $62.06 | 4,601,501 |
| 2019-06-28 | $62.27 | $62.55 | $61.09 | $61.37 | $61.37 | 16,253,923 |
| 2019-06-27 | $60.44 | $62.80 | $60.29 | $62.36 | $62.36 | 3,215,127 |
| 2019-06-26 | $62.14 | $62.89 | $59.91 | $60.36 | $60.36 | 2,348,309 |
| 2019-06-25 | $63.68 | $64.50 | $61.27 | $61.79 | $61.79 | 3,151,742 |
| 2019-06-24 | $66.36 | $66.40 | $63.87 | $63.93 | $63.93 | 2,252,829 |
| 2019-06-21 | $68.39 | $68.64 | $65.66 | $65.78 | $65.78 | 2,333,680 |
| 2019-06-20 | $69.38 | $69.96 | $68.11 | $68.83 | $68.83 | 1,699,571 |
| 2019-06-19 | $67.29 | $68.49 | $66.23 | $68.14 | $68.14 | 1,443,744 |
| 2019-06-18 | $69.00 | $69.66 | $65.94 | $66.95 | $66.95 | 2,433,368 |
| 2019-06-17 | $68.32 | $69.35 | $67.59 | $68.46 | $68.46 | 1,316,198 |
| 2019-06-14 | $70.12 | $70.19 | $67.45 | $67.80 | $67.80 | 1,858,497 |
| 2019-06-13 | $70.07 | $71.80 | $69.53 | $70.05 | $70.05 | 2,721,745 |
| 2019-06-12 | $67.25 | $69.72 | $66.52 | $69.17 | $69.17 | 3,212,514 |
| 2019-06-11 | $65.78 | $67.86 | $65.70 | $67.18 | $67.18 | 2,668,689 |
| 2019-06-10 | $64.92 | $67.21 | $64.62 | $65.31 | $65.31 | 2,274,923 |
| 2019-06-07 | $62.29 | $64.86 | $62.24 | $63.89 | $63.89 | 1,926,228 |
| 2019-06-06 | $61.11 | $62.21 | $60.39 | $61.96 | $61.96 | 1,267,812 |
| 2019-06-05 | $61.15 | $62.48 | $60.32 | $61.49 | $61.49 | 1,500,892 |
| 2019-06-04 | $61.58 | $62.06 | $59.73 | $61.25 | $61.25 | 2,289,550 |
| 2019-06-03 | $61.95 | $62.70 | $60.21 | $61.07 | $61.07 | 1,826,751 |
| 2019-05-31 | $61.61 | $63.02 | $60.69 | $62.31 | $62.31 | 1,557,848 |
| 2019-05-30 | $62.54 | $63.41 | $61.42 | $62.95 | $62.95 | 1,223,291 |
| 2019-05-29 | $64.21 | $64.22 | $61.33 | $62.13 | $62.13 | 1,715,369 |
| 2019-05-28 | $65.10 | $66.21 | $64.35 | $65.03 | $65.03 | 1,940,497 |
| 2019-05-24 | $63.70 | $64.72 | $63.65 | $64.71 | $64.71 | 1,062,966 |
| 2019-05-23 | $62.56 | $63.89 | $61.75 | $63.32 | $63.32 | 2,149,909 |
| 2019-05-22 | $64.82 | $65.52 | $64.00 | $64.01 | $64.01 | 1,177,439 |
| 2019-05-21 | $63.92 | $65.61 | $63.79 | $65.21 | $65.21 | 2,027,839 |
| 2019-05-20 | $61.58 | $63.41 | $61.01 | $63.12 | $63.12 | 1,838,057 |
| 2019-05-17 | $62.64 | $64.13 | $62.24 | $62.78 | $62.78 | 1,841,016 |
| 2019-05-16 | $61.91 | $64.24 | $61.91 | $63.65 | $63.65 | 2,350,849 |
| 2019-05-15 | $58.05 | $61.96 | $58.02 | $61.89 | $61.89 | 2,297,683 |
| 2019-05-14 | $58.00 | $59.21 | $57.18 | $58.82 | $58.82 | 1,871,051 |
| 2019-05-13 | $59.68 | $59.93 | $56.94 | $57.23 | $57.23 | 4,066,724 |
| 2019-05-10 | $61.36 | $63.20 | $59.85 | $61.80 | $61.80 | 4,106,927 |
| 2019-05-09 | $63.25 | $65.20 | $59.54 | $60.76 | $60.76 | 10,280,261 |
| 2019-05-08 | $66.75 | $68.21 | $65.90 | $68.08 | $68.08 | 3,978,268 |
| 2019-05-07 | $68.12 | $68.85 | $65.67 | $66.97 | $66.97 | 1,934,995 |
| 2019-05-06 | $67.93 | $69.43 | $67.40 | $69.03 | $69.03 | 1,772,230 |
| 2019-05-03 | $68.90 | $70.09 | $67.83 | $69.65 | $69.65 | 1,579,625 |
| 2019-05-02 | $66.63 | $68.10 | $65.75 | $68.07 | $68.07 | 1,365,615 |
| 2019-05-01 | $68.09 | $68.72 | $66.74 | $66.79 | $66.79 | 1,672,027 |
| 2019-04-30 | $69.13 | $69.79 | $65.81 | $67.54 | $67.54 | 2,391,658 |
| 2019-04-29 | $68.00 | $69.64 | $67.51 | $69.41 | $69.41 | 1,409,193 |
| 2019-04-26 | $67.87 | $68.43 | $67.14 | $67.71 | $67.71 | 1,203,926 |
| 2019-04-25 | $66.27 | $68.21 | $65.91 | $67.85 | $67.85 | 1,691,219 |
| 2019-04-24 | $65.97 | $66.53 | $65.09 | $66.08 | $66.08 | 1,389,648 |
| 2019-04-23 | $63.95 | $65.56 | $63.72 | $65.22 | $65.22 | 1,767,635 |
| 2019-04-22 | $63.04 | $63.78 | $62.68 | $63.51 | $63.51 | 969,962 |
| 2019-04-18 | $64.03 | $64.22 | $62.21 | $63.40 | $63.40 | 1,813,053 |
| 2019-04-17 | $66.69 | $67.04 | $63.98 | $64.25 | $64.25 | 1,576,263 |
| 2019-04-16 | $66.69 | $67.38 | $66.05 | $66.28 | $66.28 | 1,266,963 |
| 2019-04-15 | $65.38 | $66.49 | $65.01 | $66.20 | $66.20 | 1,364,844 |
| 2019-04-12 | $68.25 | $68.29 | $65.06 | $65.38 | $65.38 | 2,070,927 |
| 2019-04-11 | $68.41 | $69.28 | $67.54 | $67.65 | $67.65 | 1,106,615 |
| 2019-04-10 | $66.80 | $68.92 | $66.80 | $68.21 | $68.21 | 1,064,854 |
| 2019-04-09 | $67.41 | $68.20 | $66.60 | $66.69 | $66.69 | 1,248,683 |
| 2019-04-08 | $67.88 | $67.90 | $66.31 | $67.65 | $67.65 | 1,049,716 |
| 2019-04-05 | $68.40 | $69.14 | $67.81 | $68.22 | $68.22 | 1,291,559 |
| 2019-04-04 | $70.14 | $70.35 | $66.05 | $68.30 | $68.30 | 2,704,517 |
| 2019-04-03 | $69.82 | $70.30 | $69.01 | $69.46 | $69.46 | 1,912,902 |
| 2019-04-02 | $68.50 | $70.69 | $68.34 | $69.73 | $69.73 | 3,552,096 |
| 2019-04-01 | $67.96 | $68.60 | $66.32 | $68.16 | $68.16 | 1,678,952 |
| 2019-03-29 | $67.49 | $68.50 | $67.02 | $67.22 | $67.22 | 1,219,091 |
| 2019-03-28 | $66.07 | $67.20 | $65.17 | $67.13 | $67.13 | 1,460,661 |
| 2019-03-27 | $67.66 | $68.03 | $64.95 | $65.51 | $65.51 | 1,596,444 |
| 2019-03-26 | $68.47 | $69.05 | $67.44 | $67.74 | $67.74 | 1,431,745 |
| 2019-03-25 | $66.02 | $68.07 | $65.05 | $67.86 | $67.86 | 2,396,812 |
| 2019-03-22 | $68.97 | $69.25 | $65.57 | $66.02 | $66.02 | 2,262,168 |
| 2019-03-21 | $68.56 | $70.15 | $68.56 | $69.44 | $69.44 | 1,362,152 |
| 2019-03-20 | $68.26 | $69.72 | $67.90 | $68.90 | $68.90 | 1,812,049 |
| 2019-03-19 | $70.21 | $70.40 | $68.28 | $68.50 | $68.50 | 1,985,605 |
| 2019-03-18 | $69.87 | $70.19 | $68.53 | $69.55 | $69.55 | 1,962,930 |
| 2019-03-15 | $70.50 | $71.50 | $69.65 | $69.89 | $69.89 | 5,162,786 |
| 2019-03-14 | $70.20 | $70.80 | $69.39 | $69.91 | $69.91 | 1,593,768 |
| 2019-03-13 | $71.61 | $72.39 | $69.93 | $70.15 | $70.15 | 2,353,793 |
| 2019-03-12 | $70.51 | $71.68 | $69.30 | $71.15 | $71.15 | 1,777,680 |
| 2019-03-11 | $67.79 | $71.28 | $67.74 | $70.66 | $70.66 | 3,015,321 |
| 2019-03-08 | $64.00 | $68.25 | $62.03 | $67.77 | $67.77 | 3,291,876 |
| 2019-03-07 | $70.26 | $71.91 | $65.75 | $67.24 | $67.24 | 6,632,390 |
| 2019-03-06 | $70.19 | $71.09 | $69.26 | $70.04 | $70.04 | 1,758,452 |
| 2019-03-05 | $68.86 | $71.00 | $67.89 | $70.61 | $70.61 | 2,399,750 |
| 2019-03-04 | $73.29 | $73.35 | $66.95 | $68.99 | $68.99 | 5,145,991 |
| 2019-03-01 | $72.00 | $73.33 | $71.48 | $72.77 | $72.77 | 3,377,017 |
| 2019-02-28 | $71.65 | $72.45 | $69.64 | $71.27 | $71.27 | 4,879,077 |
| 2019-02-27 | $68.23 | $72.00 | $68.05 | $71.74 | $71.74 | 6,781,580 |
| 2019-02-26 | $65.22 | $69.50 | $64.25 | $68.65 | $68.65 | 23,794,161 |
| 2019-02-25 | $59.85 | $60.50 | $55.86 | $59.01 | $59.01 | 12,654,098 |
| 2019-02-22 | $53.59 | $56.93 | $53.51 | $56.67 | $56.67 | 3,844,467 |
| 2019-02-21 | $53.98 | $54.24 | $52.22 | $53.03 | $53.03 | 1,911,571 |
| 2019-02-20 | $55.55 | $55.69 | $54.12 | $54.18 | $54.18 | 1,676,937 |
| 2019-02-19 | $54.40 | $55.84 | $54.23 | $55.28 | $55.28 | 1,440,256 |
| 2019-02-15 | $54.48 | $55.14 | $54.00 | $54.66 | $54.66 | 2,537,490 |
| 2019-02-14 | $54.16 | $54.53 | $53.39 | $54.06 | $54.06 | 1,595,417 |
| 2019-02-13 | $55.96 | $57.00 | $54.09 | $55.04 | $55.04 | 2,073,451 |
| 2019-02-12 | $53.94 | $55.83 | $53.85 | $55.83 | $55.83 | 2,576,623 |
| 2019-02-11 | $53.79 | $54.33 | $52.70 | $53.15 | $53.15 | 2,122,329 |
| 2019-02-08 | $51.06 | $53.43 | $50.50 | $53.15 | $53.15 | 2,551,283 |
| 2019-02-07 | $51.81 | $52.00 | $50.14 | $51.53 | $51.53 | 2,465,560 |
| 2019-02-06 | $55.78 | $55.80 | $50.94 | $52.59 | $52.59 | 5,700,010 |
| 2019-02-05 | $55.19 | $60.58 | $54.86 | $55.44 | $55.44 | 10,011,204 |
| 2019-02-04 | $54.33 | $55.15 | $54.29 | $54.74 | $54.74 | 2,305,020 |
| 2019-02-01 | $54.37 | $54.97 | $53.80 | $54.38 | $54.38 | 1,849,503 |
| 2019-01-31 | $53.94 | $55.24 | $53.94 | $54.65 | $54.65 | 1,509,935 |
| 2019-01-30 | $54.12 | $54.43 | $52.62 | $54.19 | $54.19 | 1,985,333 |
| 2019-01-29 | $55.01 | $55.88 | $53.09 | $53.52 | $53.52 | 1,333,992 |
| 2019-01-28 | $54.30 | $54.96 | $53.26 | $54.92 | $54.92 | 1,255,378 |
| 2019-01-25 | $54.90 | $55.60 | $54.03 | $55.00 | $55.00 | 1,360,289 |
| 2019-01-24 | $54.00 | $54.46 | $53.26 | $54.34 | $54.34 | 911,798 |
| 2019-01-23 | $54.01 | $55.37 | $53.65 | $53.83 | $53.83 | 1,306,990 |
| 2019-01-22 | $55.30 | $56.11 | $52.70 | $53.54 | $53.54 | 2,091,137 |
| 2019-01-18 | $55.04 | $56.39 | $53.73 | $55.83 | $55.83 | 1,966,403 |
| 2019-01-17 | $53.71 | $55.08 | $53.56 | $54.59 | $54.59 | 1,543,825 |
| 2019-01-16 | $54.62 | $56.42 | $54.34 | $54.53 | $54.53 | 2,464,288 |
| 2019-01-15 | $52.32 | $54.38 | $52.25 | $54.33 | $54.33 | 1,677,951 |
| 2019-01-14 | $51.50 | $52.34 | $50.60 | $52.04 | $52.04 | 1,313,412 |
| 2019-01-11 | $50.92 | $52.62 | $50.80 | $52.07 | $52.07 | 1,947,523 |
| 2019-01-10 | $52.15 | $52.26 | $50.07 | $51.34 | $51.34 | 2,946,784 |
| 2019-01-09 | $53.91 | $54.80 | $52.55 | $52.77 | $52.77 | 2,078,315 |
| 2019-01-08 | $53.14 | $54.00 | $51.54 | $53.88 | $53.88 | 2,824,806 |
| 2019-01-07 | $50.18 | $52.28 | $49.29 | $51.57 | $51.57 | 3,153,932 |
| 2019-01-04 | $48.06 | $50.88 | $47.41 | $49.70 | $49.70 | 4,074,982 |
| 2019-01-03 | $46.33 | $47.56 | $45.71 | $46.03 | $46.03 | 1,803,086 |
| 2019-01-02 | $46.23 | $47.73 | $45.28 | $47.00 | $47.00 | 1,968,615 |
| 2018-12-31 | $47.90 | $48.58 | $47.34 | $47.57 | $47.57 | 1,527,120 |
| 2018-12-28 | $47.76 | $48.38 | $46.04 | $47.29 | $47.29 | 1,241,715 |
| 2018-12-27 | $46.03 | $47.35 | $44.80 | $47.35 | $47.35 | 1,843,638 |
| 2018-12-26 | $43.31 | $46.95 | $43.18 | $46.90 | $46.90 | 3,772,862 |
| 2018-12-24 | $42.29 | $44.28 | $42.00 | $43.12 | $43.12 | 1,471,271 |
| 2018-12-21 | $47.54 | $47.88 | $43.26 | $43.68 | $43.68 | 5,022,833 |
| 2018-12-20 | $49.75 | $50.81 | $46.73 | $48.26 | $48.26 | 3,429,589 |
| 2018-12-19 | $51.96 | $53.25 | $49.26 | $50.06 | $50.06 | 2,794,823 |
| 2018-12-18 | $51.41 | $52.88 | $50.21 | $51.85 | $51.85 | 2,447,142 |
| 2018-12-17 | $53.86 | $54.00 | $50.59 | $51.17 | $51.17 | 2,380,930 |
| 2018-12-14 | $54.55 | $56.34 | $53.90 | $54.34 | $54.34 | 1,714,018 |
| 2018-12-13 | $56.85 | $57.70 | $54.26 | $55.05 | $55.05 | 4,371,188 |
| 2018-12-12 | $56.14 | $57.95 | $55.91 | $57.43 | $57.43 | 2,229,831 |
| 2018-12-11 | $56.65 | $56.99 | $54.53 | $55.28 | $55.28 | 1,560,493 |
| 2018-12-10 | $53.90 | $55.75 | $53.45 | $55.34 | $55.34 | 1,895,793 |
| 2018-12-07 | $56.20 | $57.15 | $52.68 | $53.92 | $53.92 | 2,131,385 |
| 2018-12-06 | $54.39 | $55.68 | $52.08 | $55.50 | $55.50 | 2,927,725 |
| 2018-12-04 | $56.27 | $58.30 | $54.62 | $54.87 | $54.87 | 3,179,022 |
| 2018-12-03 | $56.34 | $56.97 | $53.39 | $56.61 | $56.61 | 3,112,549 |
| 2018-11-30 | $52.80 | $55.14 | $52.80 | $54.04 | $54.04 | 2,818,918 |
| 2018-11-29 | $50.99 | $53.47 | $50.62 | $52.80 | $52.80 | 2,333,407 |
| 2018-11-28 | $49.24 | $51.67 | $48.82 | $51.38 | $51.38 | 2,273,496 |
| 2018-11-27 | $47.87 | $49.52 | $47.62 | $48.58 | $48.58 | 1,955,630 |
| 2018-11-26 | $46.03 | $48.36 | $45.24 | $48.23 | $48.23 | 2,264,201 |
| 2018-11-23 | $43.80 | $45.76 | $43.78 | $45.27 | $45.27 | 929,416 |
| 2018-11-21 | $44.29 | $44.80 | $43.30 | $44.02 | $44.02 | 1,984,174 |
| 2018-11-20 | $43.23 | $44.43 | $42.06 | $43.21 | $43.21 | 4,715,123 |
| 2018-11-19 | $47.04 | $47.40 | $45.10 | $45.45 | $45.45 | 2,019,261 |
| 2018-11-16 | $47.69 | $48.05 | $45.31 | $47.26 | $47.26 | 2,715,608 |
| 2018-11-15 | $47.39 | $48.96 | $46.69 | $48.72 | $48.72 | 2,100,590 |
| 2018-11-14 | $48.15 | $49.15 | $47.05 | $47.71 | $47.71 | 2,638,541 |
| 2018-11-13 | $51.00 | $51.42 | $46.90 | $47.35 | $47.35 | 4,723,128 |
| 2018-11-12 | $51.41 | $52.57 | $50.27 | $50.71 | $50.71 | 2,476,527 |
| 2018-11-09 | $53.50 | $55.71 | $51.70 | $52.01 | $52.01 | 5,687,971 |
| 2018-11-08 | $50.62 | $54.59 | $48.80 | $54.10 | $54.10 | 9,780,760 |
| 2018-11-07 | $46.24 | $51.50 | $45.58 | $50.01 | $50.01 | 14,078,900 |
| 2018-11-06 | $42.41 | $42.48 | $39.88 | $40.43 | $40.43 | 4,239,089 |
| 2018-11-05 | $42.89 | $43.46 | $40.82 | $42.13 | $42.13 | 1,849,314 |
| 2018-11-02 | $43.70 | $44.10 | $42.38 | $42.84 | $42.84 | 1,647,310 |
| 2018-11-01 | $42.45 | $43.55 | $40.93 | $43.46 | $43.46 | 1,960,886 |
| 2018-10-31 | $42.23 | $43.90 | $42.04 | $42.52 | $42.52 | 2,052,988 |
| 2018-10-30 | $38.79 | $41.45 | $38.08 | $41.39 | $41.39 | 2,121,960 |
| 2018-10-29 | $41.54 | $41.81 | $38.02 | $38.97 | $38.97 | 2,122,528 |
| 2018-10-26 | $42.03 | $42.53 | $40.17 | $40.87 | $40.87 | 2,165,963 |
| 2018-10-25 | $42.23 | $44.32 | $40.98 | $43.50 | $43.50 | 1,953,932 |
| 2018-10-24 | $44.50 | $44.60 | $41.77 | $41.81 | $41.81 | 2,994,020 |
| 2018-10-23 | $42.34 | $42.98 | $41.33 | $42.67 | $42.67 | 1,837,309 |
| 2018-10-22 | $41.87 | $43.84 | $41.49 | $43.69 | $43.69 | 2,248,692 |
| 2018-10-19 | $43.32 | $44.10 | $41.04 | $41.49 | $41.49 | 2,118,736 |
| 2018-10-18 | $43.04 | $43.81 | $42.30 | $43.25 | $43.25 | 1,687,762 |
| 2018-10-17 | $43.58 | $43.98 | $42.36 | $43.17 | $43.17 | 1,345,122 |
| 2018-10-16 | $41.99 | $43.53 | $41.89 | $43.41 | $43.41 | 2,193,971 |
| 2018-10-15 | $41.39 | $42.20 | $40.37 | $41.15 | $41.15 | 1,914,802 |
| 2018-10-12 | $40.41 | $41.83 | $40.27 | $41.55 | $41.55 | 4,381,917 |
| 2018-10-11 | $39.48 | $40.21 | $38.64 | $38.99 | $38.99 | 3,622,900 |
| 2018-10-10 | $41.89 | $42.07 | $39.84 | $39.98 | $39.98 | 3,787,776 |
| 2018-10-09 | $42.27 | $43.58 | $41.58 | $42.25 | $42.25 | 2,596,283 |
| 2018-10-08 | $43.74 | $44.24 | $42.19 | $42.99 | $42.99 | 2,446,363 |
| 2018-10-05 | $46.00 | $47.06 | $43.41 | $44.40 | $44.40 | 3,494,653 |
| 2018-10-04 | $47.99 | $48.45 | $45.41 | $46.02 | $46.02 | 2,500,738 |
| 2018-10-03 | $47.69 | $48.44 | $47.43 | $48.14 | $48.14 | 1,972,748 |
| 2018-10-02 | $50.04 | $50.49 | $47.38 | $47.52 | $47.52 | 2,192,065 |
| 2018-10-01 | $51.81 | $52.26 | $49.69 | $49.96 | $49.96 | 1,938,810 |
| 2018-09-28 | $51.65 | $52.57 | $51.16 | $51.38 | $51.38 | 1,523,109 |
| 2018-09-27 | $51.18 | $52.11 | $50.93 | $52.01 | $52.01 | 1,347,430 |
| 2018-09-26 | $50.67 | $51.39 | $49.68 | $50.90 | $50.90 | 2,110,100 |
| 2018-09-25 | $49.50 | $50.54 | $49.01 | $50.44 | $50.44 | 2,112,387 |
| 2018-09-24 | $47.11 | $49.30 | $46.36 | $49.20 | $49.20 | 1,765,522 |
| 2018-09-21 | $48.84 | $49.10 | $47.38 | $47.54 | $47.54 | 3,236,214 |
| 2018-09-20 | $50.29 | $50.76 | $48.29 | $48.75 | $48.75 | 2,895,484 |
| 2018-09-19 | $51.67 | $52.19 | $49.03 | $50.16 | $50.16 | 2,530,995 |
| 2018-09-18 | $50.52 | $52.10 | $50.07 | $51.63 | $51.63 | 3,416,438 |
| 2018-09-17 | $52.40 | $53.19 | $48.51 | $50.10 | $50.10 | 6,666,070 |
| 2018-09-14 | $51.08 | $53.25 | $50.59 | $52.85 | $52.85 | 4,280,842 |
| 2018-09-13 | $49.08 | $50.91 | $49.08 | $50.55 | $50.55 | 3,030,962 |
| 2018-09-12 | $49.44 | $49.89 | $48.06 | $49.17 | $49.17 | 2,203,121 |
| 2018-09-11 | $46.62 | $49.59 | $46.58 | $49.40 | $49.40 | 2,394,065 |
| 2018-09-10 | $47.40 | $47.60 | $46.42 | $47.19 | $47.19 | 2,203,267 |
| 2018-09-07 | $45.62 | $48.23 | $45.18 | $47.14 | $47.14 | 1,953,864 |
| 2018-09-06 | $47.33 | $47.39 | $45.50 | $46.12 | $46.12 | 2,708,397 |
| 2018-09-05 | $50.44 | $50.45 | $46.43 | $47.39 | $47.39 | 3,427,665 |
| 2018-09-04 | $48.66 | $50.84 | $48.66 | $50.66 | $50.66 | 2,686,775 |
| 2018-08-31 | $48.12 | $49.00 | $48.08 | $48.69 | $48.69 | 1,027,240 |
| 2018-08-30 | $47.61 | $49.00 | $47.04 | $48.31 | $48.31 | 1,466,587 |
| 2018-08-29 | $48.24 | $48.24 | $47.36 | $47.76 | $47.76 | 1,787,812 |
| 2018-08-28 | $48.63 | $48.72 | $46.76 | $47.88 | $47.88 | 2,041,833 |
| 2018-08-27 | $49.34 | $49.65 | $47.73 | $48.14 | $48.14 | 2,465,598 |
| 2018-08-24 | $48.93 | $49.62 | $48.31 | $49.04 | $49.04 | 1,920,595 |
| 2018-08-23 | $48.16 | $49.25 | $47.93 | $48.81 | $48.81 | 2,495,134 |
| 2018-08-22 | $47.28 | $47.91 | $47.18 | $47.84 | $47.84 | 1,581,780 |
| 2018-08-21 | $47.24 | $48.03 | $46.43 | $47.57 | $47.57 | 2,236,252 |
| 2018-08-20 | $47.02 | $47.64 | $45.90 | $46.90 | $46.90 | 2,381,462 |
| 2018-08-17 | $45.63 | $46.78 | $45.06 | $46.53 | $46.53 | 3,028,064 |
| 2018-08-16 | $45.42 | $46.00 | $45.02 | $45.63 | $45.63 | 2,399,872 |
| 2018-08-15 | $45.77 | $46.00 | $43.95 | $44.86 | $44.86 | 3,175,281 |
| 2018-08-14 | $45.55 | $46.36 | $44.70 | $46.14 | $46.14 | 2,566,507 |
| 2018-08-13 | $46.31 | $47.39 | $45.09 | $45.19 | $45.19 | 3,112,514 |
| 2018-08-10 | $43.35 | $46.61 | $43.07 | $46.06 | $46.06 | 4,015,008 |
| 2018-08-09 | $42.99 | $44.00 | $41.84 | $43.73 | $43.73 | 2,179,027 |
| 2018-08-08 | $43.53 | $44.00 | $42.05 | $43.12 | $43.12 | 5,149,853 |
| 2018-08-07 | $49.78 | $50.60 | $43.53 | $43.84 | $43.84 | 16,691,632 |
| 2018-08-06 | $41.74 | $42.98 | $41.05 | $42.43 | $42.43 | 4,263,456 |
| 2018-08-03 | $42.39 | $42.82 | $40.90 | $41.54 | $41.54 | 1,367,655 |
| 2018-08-02 | $40.78 | $42.48 | $40.17 | $42.40 | $42.40 | 1,414,022 |
| 2018-08-01 | $41.06 | $42.00 | $40.81 | $41.20 | $41.20 | 2,099,079 |
| 2018-07-31 | $40.13 | $41.54 | $39.64 | $40.86 | $40.86 | 1,640,792 |
| 2018-07-30 | $42.14 | $42.25 | $39.15 | $40.23 | $40.23 | 2,678,841 |
| 2018-07-27 | $42.71 | $42.75 | $41.34 | $41.97 | $41.97 | 2,698,083 |
| 2018-07-26 | $42.46 | $43.11 | $41.92 | $42.61 | $42.61 | 2,061,944 |
| 2018-07-25 | $42.00 | $43.28 | $42.00 | $42.98 | $42.98 | 1,594,460 |
| 2018-07-24 | $43.54 | $43.77 | $41.02 | $41.77 | $41.77 | 1,995,394 |
| 2018-07-23 | $43.83 | $43.85 | $42.36 | $43.23 | $43.23 | 2,388,675 |
| 2018-07-20 | $43.24 | $44.04 | $43.21 | $43.80 | $43.80 | 1,065,020 |
| 2018-07-19 | $44.36 | $45.25 | $43.19 | $43.23 | $43.23 | 1,639,571 |
| 2018-07-18 | $44.26 | $44.61 | $43.44 | $44.44 | $44.44 | 2,934,243 |
| 2018-07-17 | $42.66 | $44.40 | $42.34 | $44.25 | $44.25 | 1,215,876 |
| 2018-07-16 | $42.90 | $43.13 | $42.15 | $42.91 | $42.91 | 1,355,679 |
| 2018-07-13 | $43.44 | $43.84 | $42.56 | $43.00 | $43.00 | 1,167,244 |
| 2018-07-12 | $43.36 | $43.49 | $42.74 | $43.24 | $43.24 | 1,766,973 |
| 2018-07-11 | $43.38 | $44.29 | $42.66 | $43.39 | $43.39 | 1,315,773 |
| 2018-07-10 | $44.73 | $45.33 | $43.58 | $43.79 | $43.79 | 1,273,037 |
| 2018-07-09 | $45.01 | $45.59 | $43.60 | $44.51 | $44.51 | 1,621,191 |
| 2018-07-06 | $43.79 | $44.84 | $43.55 | $44.71 | $44.71 | 1,610,980 |
| 2018-07-05 | $42.69 | $43.98 | $42.69 | $43.86 | $43.86 | 1,471,149 |
| 2018-07-03 | $43.09 | $43.46 | $42.31 | $42.58 | $42.58 | 814,742 |
| 2018-07-02 | $41.74 | $42.94 | $41.62 | $42.78 | $42.78 | 1,394,736 |
| 2018-06-29 | $42.47 | $43.14 | $41.59 | $42.19 | $42.19 | 2,440,116 |
| 2018-06-28 | $41.02 | $42.34 | $39.56 | $42.24 | $42.24 | 2,777,422 |
| 2018-06-27 | $42.15 | $42.59 | $40.18 | $40.42 | $40.42 | 2,220,686 |
| 2018-06-26 | $41.56 | $42.71 | $41.11 | $41.98 | $41.98 | 1,687,896 |
| 2018-06-25 | $42.63 | $42.63 | $41.06 | $41.75 | $41.75 | 2,501,264 |
| 2018-06-22 | $43.35 | $43.90 | $42.59 | $43.18 | $43.18 | 2,623,840 |
| 2018-06-21 | $44.46 | $45.88 | $41.70 | $43.60 | $43.60 | 6,904,028 |
| 2018-06-20 | $43.70 | $44.54 | $43.22 | $44.21 | $44.21 | 2,483,559 |
| 2018-06-19 | $43.13 | $44.11 | $42.44 | $43.33 | $43.33 | 3,125,085 |
| 2018-06-18 | $42.75 | $44.69 | $42.10 | $43.82 | $43.82 | 6,741,095 |
| 2018-06-15 | $41.69 | $43.46 | $41.66 | $42.54 | $42.54 | 7,830,847 |
| 2018-06-14 | $40.86 | $44.78 | $39.84 | $41.65 | $41.65 | 26,706,499 |
| 2018-06-13 | $33.30 | $33.49 | $32.82 | $32.99 | $32.99 | 1,243,473 |
| 2018-06-12 | $32.32 | $33.25 | $32.32 | $33.22 | $33.22 | 1,269,060 |
| 2018-06-11 | $33.31 | $33.38 | $32.03 | $32.05 | $32.05 | 1,658,899 |
| 2018-06-08 | $33.16 | $33.35 | $31.80 | $33.25 | $33.25 | 2,529,559 |
| 2018-06-07 | $33.84 | $34.22 | $33.11 | $33.43 | $33.43 | 2,469,416 |
| 2018-06-06 | $32.86 | $33.52 | $32.57 | $33.48 | $33.48 | 2,330,093 |
| 2018-06-05 | $31.89 | $33.00 | $31.60 | $32.92 | $32.92 | 2,483,628 |
| 2018-06-04 | $31.87 | $31.98 | $31.04 | $31.67 | $31.67 | 1,746,255 |
| 2018-06-01 | $32.50 | $32.72 | $31.51 | $31.62 | $31.62 | 2,460,793 |
| 2018-05-31 | $31.79 | $32.63 | $31.55 | $32.34 | $32.34 | 3,489,104 |
| 2018-05-30 | $30.50 | $31.79 | $30.49 | $31.71 | $31.71 | 2,219,483 |
| 2018-05-29 | $30.29 | $30.90 | $29.92 | $30.41 | $30.41 | 1,634,869 |
| 2018-05-25 | $29.53 | $30.58 | $29.53 | $30.44 | $30.44 | 2,482,584 |
| 2018-05-24 | $29.47 | $29.53 | $28.99 | $29.50 | $29.50 | 1,312,704 |
| 2018-05-23 | $28.84 | $29.52 | $28.60 | $29.38 | $29.38 | 1,854,605 |
| 2018-05-22 | $29.48 | $29.62 | $28.97 | $28.99 | $28.99 | 928,444 |
| 2018-05-21 | $29.70 | $29.83 | $29.18 | $29.40 | $29.40 | 1,372,481 |
| 2018-05-18 | $29.44 | $29.98 | $29.31 | $29.64 | $29.64 | 1,703,308 |
| 2018-05-17 | $29.46 | $29.72 | $29.25 | $29.47 | $29.47 | 1,436,333 |
| 2018-05-16 | $29.01 | $29.75 | $29.00 | $29.40 | $29.40 | 1,165,581 |
| 2018-05-15 | $29.15 | $29.30 | $28.87 | $29.09 | $29.09 | 2,357,237 |
| 2018-05-14 | $30.02 | $30.45 | $29.37 | $29.42 | $29.42 | 1,439,102 |
| 2018-05-11 | $29.34 | $30.20 | $29.32 | $30.01 | $30.01 | 2,322,412 |
| 2018-05-10 | $30.35 | $30.50 | $29.27 | $29.28 | $29.28 | 2,654,537 |
| 2018-05-09 | $30.69 | $30.70 | $28.08 | $29.99 | $29.99 | 5,493,975 |
| 2018-05-08 | $31.40 | $31.83 | $30.79 | $31.42 | $31.42 | 3,731,524 |
| 2018-05-07 | $30.67 | $31.83 | $30.60 | $31.42 | $31.42 | 2,662,568 |
| 2018-05-04 | $30.65 | $31.00 | $29.79 | $30.59 | $30.59 | 2,023,571 |
| 2018-05-03 | $30.83 | $31.12 | $30.25 | $30.85 | $30.85 | 1,413,078 |
| 2018-05-02 | $30.25 | $31.27 | $29.83 | $30.77 | $30.77 | 1,952,177 |
| 2018-05-01 | $30.08 | $30.43 | $29.87 | $30.32 | $30.32 | 1,347,880 |
| 2018-04-30 | $29.66 | $30.06 | $29.40 | $29.94 | $29.94 | 1,518,607 |
| 2018-04-27 | $29.65 | $29.80 | $29.02 | $29.50 | $29.50 | 901,971 |
| 2018-04-26 | $28.75 | $29.61 | $28.75 | $29.53 | $29.53 | 1,303,099 |
| 2018-04-25 | $29.09 | $29.20 | $28.24 | $28.73 | $28.73 | 1,256,701 |
| 2018-04-24 | $29.79 | $30.09 | $28.42 | $28.97 | $28.97 | 2,257,739 |
| 2018-04-23 | $30.22 | $30.86 | $29.52 | $29.73 | $29.73 | 2,013,884 |
| 2018-04-20 | $30.00 | $30.66 | $29.77 | $30.01 | $30.01 | 1,564,150 |
| 2018-04-19 | $30.09 | $30.39 | $29.62 | $30.23 | $30.23 | 1,815,058 |
| 2018-04-18 | $30.50 | $30.71 | $29.91 | $30.40 | $30.40 | 2,148,798 |
| 2018-04-17 | $29.57 | $30.48 | $29.22 | $30.28 | $30.28 | 2,535,125 |
| 2018-04-16 | $29.12 | $29.90 | $29.05 | $29.39 | $29.39 | 3,051,943 |
| 2018-04-13 | $30.93 | $30.95 | $28.51 | $28.97 | $28.97 | 4,938,342 |
| 2018-04-12 | $30.43 | $30.78 | $30.04 | $30.58 | $30.58 | 3,303,777 |
| 2018-04-11 | $29.88 | $30.59 | $29.57 | $30.20 | $30.20 | 3,385,950 |
| 2018-04-10 | $28.12 | $30.24 | $28.05 | $29.90 | $29.90 | 5,629,500 |
| 2018-04-09 | $27.63 | $28.20 | $27.58 | $27.60 | $27.60 | 1,203,956 |
| 2018-04-06 | $28.24 | $28.48 | $27.40 | $27.63 | $27.63 | 2,878,333 |
| 2018-04-05 | $28.39 | $28.63 | $27.74 | $28.54 | $28.54 | 2,094,535 |
| 2018-04-04 | $27.19 | $27.92 | $26.81 | $27.84 | $27.84 | 1,949,313 |
| 2018-04-03 | $28.05 | $28.25 | $27.60 | $27.83 | $27.83 | 2,005,247 |
| 2018-04-02 | $28.07 | $28.84 | $27.73 | $27.97 | $27.97 | 2,475,047 |
| 2018-03-29 | $28.20 | $28.52 | $27.45 | $28.06 | $28.06 | 3,555,957 |
| 2018-03-28 | $27.89 | $28.32 | $27.16 | $27.91 | $27.91 | 3,053,908 |
| 2018-03-27 | $27.64 | $28.58 | $27.42 | $27.66 | $27.66 | 2,738,336 |
| 2018-03-26 | $27.50 | $27.59 | $26.54 | $27.36 | $27.36 | 2,796,849 |
| 2018-03-23 | $27.80 | $28.26 | $26.63 | $26.64 | $26.64 | 3,584,246 |
| 2018-03-22 | $28.72 | $29.04 | $27.92 | $27.94 | $27.94 | 2,487,190 |
| 2018-03-21 | $28.37 | $29.15 | $28.23 | $28.95 | $28.95 | 2,072,504 |
| 2018-03-20 | $28.10 | $28.74 | $27.87 | $28.31 | $28.31 | 2,369,952 |
| 2018-03-19 | $27.85 | $28.22 | $27.24 | $27.83 | $27.83 | 1,837,879 |
| 2018-03-16 | $28.45 | $28.49 | $27.65 | $28.30 | $28.30 | 3,345,470 |
| 2018-03-15 | $28.50 | $28.50 | $27.88 | $28.38 | $28.38 | 1,820,249 |
| 2018-03-14 | $28.12 | $28.54 | $27.85 | $28.37 | $28.37 | 2,744,105 |
| 2018-03-13 | $27.87 | $28.17 | $27.71 | $27.92 | $27.92 | 2,450,108 |
| 2018-03-12 | $27.90 | $28.19 | $27.17 | $27.93 | $27.93 | 3,475,218 |
| 2018-03-09 | $27.01 | $28.01 | $26.64 | $27.93 | $27.93 | 9,309,431 |
| 2018-03-08 | $26.29 | $27.40 | $26.17 | $26.38 | $26.38 | 3,457,103 |
| 2018-03-07 | $25.50 | $26.10 | $25.11 | $26.09 | $26.09 | 3,083,093 |
| 2018-03-06 | $25.31 | $26.28 | $25.31 | $25.67 | $25.67 | 3,889,935 |
| 2018-03-05 | $25.71 | $26.30 | $25.26 | $25.40 | $25.40 | 2,702,563 |
| 2018-03-02 | $24.95 | $25.76 | $24.41 | $25.71 | $25.71 | 3,699,017 |
| 2018-03-01 | $25.57 | $26.00 | $24.94 | $25.32 | $25.32 | 4,792,516 |
| 2018-02-28 | $24.02 | $26.23 | $24.02 | $25.31 | $25.31 | 15,452,924 |
| 2018-02-27 | $21.35 | $21.57 | $20.63 | $21.03 | $21.03 | 3,139,753 |
| 2018-02-26 | $21.30 | $21.72 | $20.94 | $21.12 | $21.12 | 2,315,242 |
| 2018-02-23 | $21.06 | $21.42 | $20.72 | $21.07 | $21.07 | 1,603,574 |
| 2018-02-22 | $21.55 | $21.70 | $20.85 | $21.03 | $21.03 | 1,392,045 |
| 2018-02-21 | $21.52 | $22.34 | $21.42 | $21.43 | $21.43 | 2,940,037 |
| 2018-02-20 | $21.03 | $21.66 | $20.69 | $21.31 | $21.31 | 2,922,575 |
| 2018-02-16 | $19.87 | $21.20 | $19.80 | $20.96 | $20.96 | 3,680,546 |
| 2018-02-15 | $20.00 | $20.20 | $19.68 | $19.81 | $19.81 | 1,822,116 |
| 2018-02-14 | $19.23 | $20.34 | $19.23 | $19.95 | $19.95 | 2,602,174 |
| 2018-02-13 | $18.59 | $19.51 | $18.50 | $19.42 | $19.42 | 5,732,355 |
| 2018-02-12 | $18.80 | $18.99 | $18.39 | $18.62 | $18.62 | 2,185,713 |
| 2018-02-09 | $18.24 | $18.70 | $17.49 | $18.63 | $18.63 | 2,896,298 |
| 2018-02-08 | $18.70 | $18.77 | $17.72 | $17.73 | $17.73 | 1,673,139 |
| 2018-02-07 | $18.70 | $18.91 | $18.01 | $18.61 | $18.61 | 912,958 |
| 2018-02-06 | $18.00 | $18.77 | $16.72 | $18.71 | $18.71 | 2,195,316 |
| 2018-02-05 | $18.62 | $19.03 | $18.44 | $18.44 | $18.44 | 1,555,288 |
| 2018-02-02 | $19.09 | $19.30 | $18.73 | $18.79 | $18.79 | 1,295,334 |
| 2018-02-01 | $18.71 | $19.53 | $18.71 | $19.16 | $19.16 | 1,730,999 |
| 2018-01-31 | $18.98 | $19.05 | $18.62 | $18.76 | $18.76 | 1,291,013 |
| 2018-01-30 | $18.71 | $19.12 | $18.62 | $18.89 | $18.89 | 1,432,896 |
| 2018-01-29 | $19.12 | $19.26 | $18.81 | $18.96 | $18.96 | 1,345,885 |
| 2018-01-26 | $19.31 | $19.56 | $18.92 | $19.20 | $19.20 | 1,680,585 |
| 2018-01-25 | $19.09 | $19.31 | $19.06 | $19.14 | $19.14 | 1,262,592 |
| 2018-01-24 | $20.00 | $20.05 | $18.81 | $19.05 | $19.05 | 2,686,697 |
| 2018-01-23 | $20.02 | $20.25 | $19.91 | $19.94 | $19.94 | 774,451 |
| 2018-01-22 | $19.70 | $20.17 | $19.69 | $20.03 | $20.03 | 1,028,039 |
| 2018-01-19 | $19.58 | $19.75 | $19.48 | $19.70 | $19.70 | 1,541,477 |
| 2018-01-18 | $19.78 | $19.92 | $19.53 | $19.60 | $19.60 | 1,048,441 |
| 2018-01-17 | $19.44 | $19.83 | $19.44 | $19.74 | $19.74 | 788,336 |
| 2018-01-16 | $19.73 | $20.10 | $19.33 | $19.35 | $19.35 | 1,444,950 |
| 2018-01-12 | $19.66 | $19.70 | $18.90 | $19.54 | $19.54 | 3,056,341 |
| 2018-01-11 | $20.32 | $20.60 | $20.27 | $20.56 | $20.56 | 782,130 |
| 2018-01-10 | $20.66 | $20.96 | $19.67 | $20.26 | $20.26 | 2,651,241 |
| 2018-01-09 | $20.35 | $21.12 | $20.12 | $20.90 | $20.90 | 2,517,537 |
| 2018-01-08 | $20.24 | $20.38 | $19.91 | $20.32 | $20.32 | 1,918,787 |
| 2018-01-05 | $20.33 | $20.33 | $19.31 | $20.25 | $20.25 | 2,380,299 |
| 2018-01-04 | $20.46 | $20.56 | $20.09 | $20.23 | $20.23 | 2,004,124 |
| 2018-01-03 | $20.84 | $20.89 | $20.17 | $20.41 | $20.41 | 2,231,397 |
| 2018-01-02 | $20.50 | $21.03 | $20.50 | $20.83 | $20.83 | 1,899,524 |
| 2017-12-29 | $20.67 | $20.68 | $20.34 | $20.45 | $20.45 | 1,285,912 |
| 2017-12-28 | $20.89 | $20.96 | $20.57 | $20.65 | $20.65 | 1,514,041 |
| 2017-12-27 | $21.69 | $21.74 | $20.80 | $20.82 | $20.82 | 1,766,940 |
| 2017-12-26 | $21.65 | $21.83 | $21.55 | $21.75 | $21.75 | 2,649,094 |
| 2017-12-22 | $21.75 | $21.81 | $21.46 | $21.69 | $21.69 | 2,043,904 |
| 2017-12-21 | $21.00 | $21.86 | $21.00 | $21.76 | $21.76 | 2,975,243 |
| 2017-12-20 | $20.36 | $20.84 | $20.34 | $20.72 | $20.72 | 1,291,113 |
| 2017-12-19 | $20.81 | $20.86 | $20.26 | $20.31 | $20.31 | 1,870,529 |
| 2017-12-18 | $20.60 | $20.92 | $20.60 | $20.77 | $20.77 | 1,617,995 |
| 2017-12-15 | $20.14 | $20.54 | $20.07 | $20.50 | $20.50 | 3,105,513 |
| 2017-12-14 | $20.15 | $20.33 | $19.98 | $20.14 | $20.14 | 2,457,329 |
| 2017-12-13 | $20.21 | $20.45 | $19.92 | $20.16 | $20.16 | 2,353,478 |
| 2017-12-12 | $20.00 | $20.25 | $19.82 | $20.21 | $20.21 | 2,437,076 |
| 2017-12-11 | $19.41 | $19.96 | $19.20 | $19.93 | $19.93 | 3,619,677 |
| 2017-12-08 | $19.09 | $19.52 | $18.92 | $19.32 | $19.32 | 3,252,273 |
| 2017-12-07 | $18.83 | $19.09 | $18.67 | $18.96 | $18.96 | 2,499,187 |
| 2017-12-06 | $18.22 | $18.76 | $18.12 | $18.74 | $18.74 | 2,709,975 |
| 2017-12-05 | $17.80 | $18.50 | $17.66 | $18.19 | $18.19 | 4,200,271 |
| 2017-12-04 | $17.09 | $18.14 | $17.04 | $17.91 | $17.91 | 5,026,886 |
| 2017-12-01 | $16.45 | $17.13 | $16.35 | $16.83 | $16.83 | 2,922,671 |
| 2017-11-30 | $16.36 | $16.60 | $16.13 | $16.46 | $16.46 | 2,145,533 |
| 2017-11-29 | $17.04 | $17.37 | $16.17 | $16.32 | $16.32 | 1,991,442 |
| 2017-11-28 | $16.81 | $17.13 | $16.71 | $16.98 | $16.98 | 2,369,088 |
| 2017-11-27 | $17.13 | $17.36 | $16.97 | $16.98 | $16.98 | 2,234,407 |
| 2017-11-24 | $16.88 | $17.43 | $16.84 | $17.12 | $17.12 | 1,085,478 |
| 2017-11-22 | $16.70 | $17.08 | $16.70 | $16.87 | $16.87 | 1,530,628 |
| 2017-11-21 | $16.71 | $17.06 | $16.57 | $16.93 | $16.93 | 1,622,279 |
| 2017-11-20 | $16.93 | $16.93 | $16.47 | $16.65 | $16.65 | 2,807,001 |
| 2017-11-17 | $16.42 | $16.75 | $16.41 | $16.47 | $16.47 | 2,198,415 |
| 2017-11-16 | $16.58 | $16.88 | $16.40 | $16.42 | $16.42 | 6,425,339 |
| 2017-11-15 | $16.51 | $16.86 | $16.30 | $16.47 | $16.47 | 2,062,953 |
| 2017-11-14 | $16.71 | $17.11 | $16.53 | $16.59 | $16.59 | 1,785,134 |
| 2017-11-13 | $16.69 | $16.84 | $16.58 | $16.65 | $16.65 | 995,288 |
| 2017-11-10 | $16.45 | $16.75 | $16.35 | $16.72 | $16.72 | 1,042,994 |
| 2017-11-09 | $16.24 | $16.61 | $16.08 | $16.51 | $16.51 | 1,945,660 |
| 2017-11-08 | $16.71 | $16.92 | $16.29 | $16.51 | $16.51 | 2,043,043 |
| 2017-11-07 | $17.59 | $17.60 | $16.55 | $16.86 | $16.86 | 3,839,599 |
| 2017-11-06 | $16.63 | $17.30 | $16.39 | $17.15 | $17.15 | 3,439,142 |
| 2017-11-03 | $16.47 | $16.91 | $16.43 | $16.59 | $16.59 | 2,458,017 |
| 2017-11-02 | $16.67 | $16.70 | $16.22 | $16.50 | $16.50 | 1,113,645 |
| 2017-11-01 | $16.75 | $16.83 | $16.48 | $16.73 | $16.73 | 1,209,770 |
| 2017-10-31 | $16.72 | $16.89 | $16.55 | $16.70 | $16.70 | 1,177,323 |
| 2017-10-30 | $16.79 | $16.79 | $16.50 | $16.71 | $16.71 | 828,517 |
| 2017-10-27 | $16.35 | $16.86 | $16.33 | $16.75 | $16.75 | 1,443,593 |
| 2017-10-26 | $15.85 | $16.47 | $15.85 | $16.27 | $16.27 | 1,736,580 |
| 2017-10-25 | $15.78 | $16.14 | $15.74 | $15.81 | $15.81 | 1,256,570 |
| 2017-10-24 | $15.75 | $15.86 | $15.49 | $15.74 | $15.74 | 1,373,750 |
| 2017-10-23 | $15.65 | $16.31 | $15.27 | $15.76 | $15.76 | 2,963,182 |
| 2017-10-20 | $16.30 | $16.55 | $16.15 | $16.38 | $16.38 | 722,378 |
| 2017-10-19 | $16.35 | $16.39 | $15.93 | $16.19 | $16.19 | 678,706 |
| 2017-10-18 | $16.21 | $16.41 | $16.21 | $16.36 | $16.36 | 514,844 |
| 2017-10-17 | $16.33 | $16.39 | $16.12 | $16.20 | $16.20 | 745,886 |
| 2017-10-16 | $16.56 | $16.60 | $16.33 | $16.36 | $16.36 | 623,909 |
| 2017-10-13 | $16.20 | $16.63 | $16.19 | $16.51 | $16.51 | 749,941 |
| 2017-10-12 | $16.30 | $16.40 | $16.19 | $16.20 | $16.20 | 952,171 |
| 2017-10-11 | $16.45 | $16.52 | $16.24 | $16.34 | $16.34 | 768,921 |
| 2017-10-10 | $16.52 | $16.62 | $16.33 | $16.40 | $16.40 | 952,624 |
| 2017-10-09 | $16.70 | $16.76 | $16.38 | $16.47 | $16.47 | 954,507 |
| 2017-10-06 | $16.52 | $16.90 | $16.48 | $16.72 | $16.72 | 1,817,183 |
| 2017-10-05 | $16.56 | $16.57 | $16.22 | $16.50 | $16.50 | 1,944,803 |
| 2017-10-04 | $16.87 | $16.99 | $16.41 | $16.55 | $16.55 | 1,329,844 |
| 2017-10-03 | $17.26 | $17.36 | $16.84 | $17.03 | $17.03 | 1,401,739 |
| 2017-10-02 | $16.96 | $17.32 | $16.90 | $17.20 | $17.20 | 1,349,139 |
| 2017-09-29 | $16.79 | $16.98 | $16.77 | $16.88 | $16.88 | 1,432,038 |
| 2017-09-28 | $16.89 | $17.07 | $16.78 | $16.82 | $16.82 | 1,145,379 |
| 2017-09-27 | $17.17 | $17.19 | $16.65 | $16.96 | $16.96 | 1,752,718 |
| 2017-09-26 | $16.90 | $17.11 | $16.90 | $17.04 | $17.04 | 771,004 |
| 2017-09-25 | $16.95 | $17.14 | $16.81 | $16.90 | $16.90 | 1,405,870 |
| 2017-09-22 | $16.99 | $17.21 | $16.99 | $17.11 | $17.11 | 777,995 |
| 2017-09-21 | $17.17 | $17.19 | $17.01 | $17.11 | $17.11 | 837,868 |
| 2017-09-20 | $17.19 | $17.29 | $16.85 | $17.18 | $17.18 | 1,981,395 |
| 2017-09-19 | $17.21 | $17.31 | $17.03 | $17.17 | $17.17 | 2,181,961 |
| 2017-09-18 | $17.27 | $17.33 | $17.01 | $17.13 | $17.13 | 1,758,792 |
| 2017-09-15 | $17.80 | $17.82 | $17.04 | $17.17 | $17.17 | 4,544,118 |
| 2017-09-14 | $17.79 | $17.90 | $17.56 | $17.76 | $17.76 | 965,304 |
| 2017-09-13 | $17.64 | $17.81 | $17.53 | $17.79 | $17.79 | 1,270,041 |
| 2017-09-12 | $17.29 | $17.82 | $17.27 | $17.62 | $17.62 | 1,538,799 |
| 2017-09-11 | $17.00 | $17.36 | $16.89 | $17.34 | $17.34 | 1,379,017 |
| 2017-09-08 | $16.94 | $17.15 | $16.78 | $16.88 | $16.88 | 1,271,491 |
| 2017-09-07 | $16.96 | $17.49 | $16.91 | $17.00 | $17.00 | 3,339,252 |
| 2017-09-06 | $16.27 | $16.63 | $16.08 | $16.62 | $16.62 | 2,308,607 |
| 2017-09-05 | $16.16 | $16.43 | $16.02 | $16.32 | $16.32 | 1,363,336 |
| 2017-09-01 | $16.43 | $16.53 | $16.18 | $16.31 | $16.31 | 633,116 |
| 2017-08-31 | $16.26 | $16.60 | $16.26 | $16.37 | $16.37 | 1,202,104 |
| 2017-08-30 | $16.00 | $16.39 | $15.92 | $16.17 | $16.17 | 980,896 |
| 2017-08-29 | $15.74 | $16.06 | $15.64 | $16.03 | $16.03 | 1,475,009 |
| 2017-08-28 | $15.75 | $15.90 | $15.64 | $15.83 | $15.83 | 2,430,057 |
| 2017-08-25 | $16.00 | $16.03 | $15.44 | $15.64 | $15.64 | 990,183 |
| 2017-08-24 | $15.63 | $15.86 | $15.46 | $15.84 | $15.84 | 1,413,902 |
| 2017-08-23 | $15.54 | $15.65 | $15.54 | $15.61 | $15.61 | 724,661 |
| 2017-08-22 | $15.51 | $15.69 | $15.46 | $15.63 | $15.63 | 731,540 |
| 2017-08-21 | $15.53 | $15.63 | $15.39 | $15.43 | $15.43 | 1,069,865 |
| 2017-08-18 | $15.44 | $15.72 | $15.40 | $15.59 | $15.59 | 1,513,967 |
| 2017-08-17 | $15.53 | $15.68 | $15.31 | $15.58 | $15.58 | 2,019,356 |
| 2017-08-16 | $15.66 | $15.87 | $15.47 | $15.60 | $15.60 | 2,019,746 |
| 2017-08-15 | $16.18 | $16.25 | $15.53 | $15.64 | $15.64 | 3,736,325 |
| 2017-08-14 | $16.31 | $16.39 | $16.01 | $16.19 | $16.19 | 1,676,851 |
| 2017-08-11 | $16.00 | $16.69 | $15.90 | $16.22 | $16.22 | 3,050,080 |
| 2017-08-10 | $15.77 | $15.96 | $15.41 | $15.90 | $15.90 | 3,342,981 |
| 2017-08-09 | $15.36 | $15.94 | $15.13 | $15.85 | $15.85 | 2,734,028 |
| 2017-08-08 | $15.40 | $15.91 | $15.32 | $15.62 | $15.62 | 3,270,145 |
| 2017-08-07 | $15.21 | $15.69 | $15.20 | $15.46 | $15.46 | 2,726,931 |
| 2017-08-04 | $15.49 | $16.00 | $14.82 | $15.15 | $15.15 | 5,164,128 |
| 2017-08-03 | $14.05 | $14.29 | $13.58 | $13.59 | $13.59 | 2,612,882 |
| 2017-08-02 | $14.40 | $14.42 | $13.94 | $14.02 | $14.02 | 1,202,518 |
| 2017-08-01 | $14.39 | $14.47 | $14.15 | $14.31 | $14.31 | 1,317,924 |
| 2017-07-31 | $14.65 | $14.76 | $14.27 | $14.37 | $14.37 | 957,570 |
| 2017-07-28 | $14.72 | $15.01 | $14.61 | $14.64 | $14.64 | 867,801 |
| 2017-07-27 | $14.99 | $15.05 | $14.39 | $14.84 | $14.84 | 1,000,292 |
| 2017-07-26 | $14.65 | $15.07 | $14.65 | $14.92 | $14.92 | 1,122,386 |
| 2017-07-25 | $14.53 | $14.69 | $14.29 | $14.65 | $14.65 | 648,221 |
| 2017-07-24 | $14.60 | $14.78 | $14.44 | $14.49 | $14.49 | 852,243 |
| 2017-07-21 | $14.62 | $14.63 | $14.30 | $14.62 | $14.62 | 1,870,879 |
| 2017-07-20 | $14.71 | $14.75 | $14.49 | $14.50 | $14.50 | 805,060 |
| 2017-07-19 | $15.02 | $15.02 | $14.52 | $14.60 | $14.60 | 963,239 |
| 2017-07-18 | $14.76 | $14.97 | $14.54 | $14.91 | $14.91 | 991,206 |
| 2017-07-17 | $15.07 | $15.21 | $14.72 | $14.77 | $14.77 | 799,730 |
| 2017-07-14 | $15.23 | $15.29 | $15.05 | $15.06 | $15.06 | 547,057 |
| 2017-07-13 | $14.93 | $15.20 | $14.83 | $15.18 | $15.18 | 960,094 |
| 2017-07-12 | $14.97 | $15.15 | $14.87 | $14.93 | $14.93 | 1,088,353 |
| 2017-07-11 | $14.90 | $15.04 | $14.62 | $14.82 | $14.82 | 1,607,961 |
| 2017-07-10 | $15.01 | $15.14 | $14.84 | $15.01 | $15.01 | 841,368 |
| 2017-07-07 | $14.73 | $15.15 | $14.69 | $15.02 | $15.02 | 1,243,973 |
| 2017-07-06 | $14.77 | $14.89 | $14.53 | $14.63 | $14.63 | 843,940 |
| 2017-07-05 | $14.77 | $15.07 | $14.68 | $14.89 | $14.89 | 1,204,389 |
| 2017-07-03 | $15.00 | $15.00 | $14.49 | $14.72 | $14.72 | 582,409 |
| 2017-06-30 | $14.98 | $15.14 | $14.90 | $15.00 | $15.00 | 856,855 |
| 2017-06-29 | $15.16 | $15.16 | $14.51 | $14.97 | $14.97 | 1,370,333 |
| 2017-06-28 | $15.02 | $15.20 | $14.68 | $15.19 | $15.19 | 1,564,930 |
| 2017-06-27 | $15.20 | $15.27 | $14.56 | $14.80 | $14.80 | 1,815,737 |
| 2017-06-26 | $15.33 | $15.46 | $14.97 | $15.27 | $15.27 | 1,915,270 |
| 2017-06-23 | $15.00 | $15.29 | $14.57 | $15.24 | $15.24 | 3,422,627 |
| 2017-06-22 | $14.42 | $15.02 | $14.32 | $14.68 | $14.68 | 3,477,773 |
| 2017-06-21 | $13.86 | $14.35 | $13.79 | $14.20 | $14.20 | 1,434,645 |
| 2017-06-20 | $14.15 | $14.37 | $13.93 | $13.98 | $13.98 | 1,191,462 |
| 2017-06-19 | $13.72 | $14.23 | $13.72 | $14.20 | $14.20 | 1,564,504 |
| 2017-06-16 | $13.60 | $14.13 | $13.60 | $13.67 | $13.67 | 2,810,966 |
| 2017-06-15 | $13.42 | $13.87 | $13.42 | $13.85 | $13.85 | 1,297,533 |
| 2017-06-14 | $13.67 | $13.78 | $13.42 | $13.57 | $13.57 | 1,337,774 |
| 2017-06-13 | $13.31 | $13.89 | $13.31 | $13.64 | $13.64 | 5,086,620 |
| 2017-06-12 | $13.35 | $13.46 | $13.12 | $13.26 | $13.26 | 2,356,256 |
| 2017-06-09 | $13.97 | $14.04 | $13.17 | $13.45 | $13.45 | 2,083,483 |
| 2017-06-08 | $13.41 | $13.95 | $13.31 | $13.92 | $13.92 | 1,717,450 |
| 2017-06-07 | $13.47 | $13.55 | $13.31 | $13.43 | $13.43 | 2,474,298 |
| 2017-06-06 | $13.58 | $13.71 | $13.34 | $13.49 | $13.49 | 1,310,458 |
| 2017-06-05 | $13.44 | $13.62 | $13.34 | $13.54 | $13.54 | 1,985,511 |
| 2017-06-02 | $13.64 | $13.70 | $13.36 | $13.47 | $13.47 | 1,425,973 |
| 2017-06-01 | $13.36 | $13.67 | $13.25 | $13.55 | $13.55 | 1,791,148 |
| 2017-05-31 | $13.46 | $13.46 | $13.15 | $13.41 | $13.41 | 928,613 |
| 2017-05-30 | $13.45 | $13.60 | $13.24 | $13.36 | $13.36 | 802,615 |
| 2017-05-26 | $13.11 | $13.49 | $13.02 | $13.45 | $13.45 | 1,176,817 |
| 2017-05-25 | $13.14 | $13.33 | $12.96 | $13.18 | $13.18 | 1,228,421 |
| 2017-05-24 | $13.32 | $13.48 | $13.15 | $13.40 | $13.40 | 1,225,970 |
| 2017-05-23 | $13.25 | $13.36 | $12.98 | $13.31 | $13.31 | 1,778,077 |
| 2017-05-22 | $13.34 | $13.41 | $12.96 | $13.15 | $13.15 | 2,012,116 |
| 2017-05-19 | $13.15 | $13.38 | $13.03 | $13.31 | $13.31 | 1,816,347 |
| 2017-05-18 | $12.88 | $13.26 | $12.71 | $13.13 | $13.13 | 2,713,179 |
| 2017-05-17 | $13.40 | $13.67 | $12.77 | $12.94 | $12.94 | 5,089,747 |
| 2017-05-16 | $12.90 | $14.11 | $12.87 | $13.73 | $13.73 | 18,322,953 |
| 2017-05-15 | $11.28 | $11.54 | $11.26 | $11.32 | $11.32 | 2,116,620 |
| 2017-05-12 | $11.09 | $11.33 | $10.91 | $11.26 | $11.26 | 3,622,834 |
| 2017-05-11 | $11.34 | $11.39 | $11.02 | $11.16 | $11.16 | 4,611,928 |
| 2017-05-10 | $11.53 | $11.63 | $11.18 | $11.42 | $11.42 | 2,636,374 |
| 2017-05-09 | $11.35 | $11.59 | $11.30 | $11.54 | $11.54 | 3,157,036 |
| 2017-05-08 | $11.66 | $11.66 | $11.05 | $11.32 | $11.32 | 5,802,791 |
| 2017-05-05 | $10.64 | $11.68 | $10.50 | $11.66 | $11.66 | 5,518,607 |
| 2017-05-04 | $10.64 | $10.72 | $10.32 | $10.62 | $10.62 | 7,222,620 |
| 2017-05-03 | $10.11 | $11.19 | $9.90 | $10.51 | $10.51 | 13,326,000 |
| 2017-05-02 | $11.06 | $11.78 | $10.96 | $11.39 | $11.39 | 4,580,645 |
| 2017-05-01 | $10.81 | $11.11 | $10.79 | $11.06 | $11.06 | 1,263,397 |
| 2017-04-28 | $10.63 | $10.99 | $10.58 | $10.76 | $10.76 | 1,701,056 |
| 2017-04-27 | $10.49 | $10.74 | $10.32 | $10.68 | $10.68 | 2,191,888 |
| 2017-04-26 | $10.37 | $10.64 | $10.28 | $10.46 | $10.46 | 2,472,344 |
| 2017-04-25 | $10.80 | $10.86 | $10.43 | $10.48 | $10.48 | 2,439,626 |
| 2017-04-24 | $10.81 | $10.92 | $10.68 | $10.71 | $10.71 | 1,197,223 |
| 2017-04-21 | $10.99 | $11.02 | $10.54 | $10.63 | $10.63 | 2,545,220 |
| 2017-04-20 | $10.91 | $11.07 | $10.81 | $11.01 | $11.01 | 1,208,495 |
| 2017-04-19 | $10.69 | $10.98 | $10.69 | $10.87 | $10.87 | 2,713,666 |
| 2017-04-18 | $10.50 | $10.66 | $10.43 | $10.65 | $10.65 | 1,617,915 |
| 2017-04-17 | $10.30 | $10.63 | $10.22 | $10.53 | $10.53 | 3,263,887 |
| 2017-04-13 | $10.50 | $10.62 | $10.19 | $10.29 | $10.29 | 2,872,204 |
| 2017-04-12 | $10.54 | $10.65 | $10.44 | $10.53 | $10.53 | 1,666,102 |
| 2017-04-11 | $10.59 | $10.74 | $10.48 | $10.57 | $10.57 | 1,545,885 |
| 2017-04-10 | $10.49 | $10.71 | $10.49 | $10.57 | $10.57 | 1,184,611 |
| 2017-04-07 | $10.59 | $10.66 | $10.42 | $10.47 | $10.47 | 2,035,322 |
| 2017-04-06 | $10.61 | $10.71 | $10.50 | $10.61 | $10.61 | 958,956 |
| 2017-04-05 | $10.78 | $10.95 | $10.56 | $10.59 | $10.59 | 1,460,264 |
| 2017-04-04 | $10.62 | $10.75 | $10.49 | $10.70 | $10.70 | 1,773,682 |
| 2017-04-03 | $10.62 | $10.73 | $10.37 | $10.63 | $10.63 | 2,089,140 |
| 2017-03-31 | $10.42 | $10.73 | $10.36 | $10.63 | $10.63 | 2,320,928 |
| 2017-03-30 | $10.30 | $10.50 | $10.30 | $10.40 | $10.40 | 999,868 |
| 2017-03-29 | $10.08 | $10.49 | $10.06 | $10.35 | $10.35 | 1,879,930 |
| 2017-03-28 | $10.14 | $10.20 | $9.95 | $10.11 | $10.11 | 1,152,131 |
| 2017-03-27 | $9.75 | $10.19 | $9.60 | $10.15 | $10.15 | 1,264,757 |
| 2017-03-24 | $9.90 | $10.00 | $9.82 | $9.88 | $9.88 | 822,971 |
| 2017-03-23 | $10.02 | $10.04 | $9.84 | $9.89 | $9.89 | 1,363,558 |
| 2017-03-22 | $10.00 | $10.13 | $9.85 | $10.04 | $10.04 | 1,592,653 |
| 2017-03-21 | $10.32 | $10.44 | $9.94 | $9.99 | $9.99 | 2,185,469 |
| 2017-03-20 | $10.34 | $10.41 | $10.21 | $10.27 | $10.27 | 1,191,108 |
| 2017-03-17 | $10.37 | $10.50 | $10.28 | $10.37 | $10.37 | 1,971,457 |
| 2017-03-16 | $10.25 | $10.43 | $10.20 | $10.38 | $10.38 | 1,705,040 |
| 2017-03-15 | $10.08 | $10.30 | $9.97 | $10.23 | $10.23 | 1,732,522 |
| 2017-03-14 | $9.99 | $10.06 | $9.87 | $10.04 | $10.04 | 1,664,141 |
| 2017-03-13 | $9.74 | $10.08 | $9.72 | $10.05 | $10.05 | 1,940,186 |
| 2017-03-10 | $9.69 | $9.81 | $9.50 | $9.72 | $9.72 | 2,654,428 |
| 2017-03-09 | $9.56 | $9.88 | $9.54 | $9.64 | $9.64 | 2,182,678 |
| 2017-03-08 | $9.63 | $9.80 | $9.41 | $9.56 | $9.56 | 3,554,100 |
| 2017-03-07 | $10.10 | $10.14 | $9.79 | $9.81 | $9.81 | 2,344,258 |
| 2017-03-06 | $10.12 | $10.45 | $10.00 | $10.14 | $10.14 | 2,215,171 |
| 2017-03-03 | $10.60 | $10.77 | $10.18 | $10.19 | $10.19 | 2,982,213 |
| 2017-03-02 | $10.63 | $10.92 | $10.60 | $10.66 | $10.66 | 2,565,545 |
| 2017-03-01 | $11.46 | $11.79 | $10.06 | $10.69 | $10.69 | 10,163,515 |
| 2017-02-28 | $12.85 | $12.88 | $12.05 | $12.12 | $12.12 | 3,156,294 |
| 2017-02-27 | $12.72 | $12.96 | $12.64 | $12.79 | $12.79 | 1,244,675 |
| 2017-02-24 | $12.42 | $13.03 | $12.00 | $12.72 | $12.72 | 1,403,577 |
| 2017-02-23 | $12.90 | $12.93 | $12.48 | $12.51 | $12.51 | 1,477,372 |
| 2017-02-22 | $13.00 | $13.17 | $12.85 | $12.90 | $12.90 | 1,008,515 |
| 2017-02-21 | $12.93 | $13.02 | $12.75 | $13.01 | $13.01 | 885,606 |
| 2017-02-17 | $12.97 | $13.18 | $12.86 | $12.90 | $12.90 | 872,565 |
| 2017-02-16 | $13.38 | $13.42 | $12.80 | $12.92 | $12.92 | 1,182,627 |
| 2017-02-15 | $12.92 | $13.39 | $12.81 | $13.33 | $13.33 | 1,523,523 |
| 2017-02-14 | $12.70 | $12.97 | $12.51 | $12.86 | $12.86 | 711,999 |
| 2017-02-13 | $12.85 | $12.99 | $12.75 | $12.76 | $12.76 | 589,335 |
| 2017-02-10 | $12.55 | $12.90 | $12.49 | $12.84 | $12.84 | 934,609 |
| 2017-02-09 | $12.57 | $12.75 | $12.48 | $12.50 | $12.50 | 1,108,172 |
| 2017-02-08 | $12.39 | $12.53 | $12.13 | $12.50 | $12.50 | 1,099,406 |
| 2017-02-07 | $12.37 | $12.52 | $12.25 | $12.43 | $12.43 | 968,683 |
| 2017-02-06 | $12.60 | $12.60 | $12.17 | $12.34 | $12.34 | 1,035,861 |
| 2017-02-03 | $12.75 | $12.88 | $12.56 | $12.64 | $12.64 | 826,210 |
| 2017-02-02 | $12.52 | $12.92 | $12.35 | $12.70 | $12.70 | 855,222 |
| 2017-02-01 | $12.65 | $12.81 | $12.43 | $12.46 | $12.46 | 1,363,168 |
| 2017-01-31 | $12.62 | $12.71 | $12.25 | $12.61 | $12.61 | 1,055,807 |
| 2017-01-30 | $12.86 | $12.87 | $12.50 | $12.75 | $12.75 | 846,416 |
| 2017-01-27 | $13.00 | $13.11 | $12.71 | $12.93 | $12.93 | 912,818 |
| 2017-01-26 | $13.10 | $13.61 | $12.90 | $13.00 | $13.00 | 2,226,924 |
| 2017-01-25 | $13.04 | $13.21 | $12.77 | $12.82 | $12.82 | 1,008,229 |
| 2017-01-24 | $12.80 | $13.00 | $12.61 | $12.97 | $12.97 | 922,959 |
| 2017-01-23 | $12.40 | $12.66 | $12.22 | $12.65 | $12.65 | 1,076,310 |
| 2017-01-20 | $12.57 | $12.66 | $12.21 | $12.41 | $12.41 | 1,765,192 |
| 2017-01-19 | $12.91 | $13.03 | $12.40 | $12.60 | $12.60 | 1,528,207 |
| 2017-01-18 | $12.79 | $13.05 | $12.57 | $12.90 | $12.90 | 1,063,955 |
| 2017-01-17 | $12.53 | $13.20 | $12.53 | $12.77 | $12.77 | 1,380,536 |
| 2017-01-13 | $12.52 | $12.75 | $12.50 | $12.52 | $12.52 | 929,085 |
| 2017-01-12 | $12.65 | $12.73 | $12.30 | $12.47 | $12.47 | 685,557 |
| 2017-01-11 | $12.86 | $12.90 | $12.47 | $12.73 | $12.73 | 760,287 |
| 2017-01-10 | $12.32 | $12.90 | $12.25 | $12.77 | $12.77 | 1,556,483 |
| 2017-01-09 | $13.08 | $13.17 | $12.22 | $12.35 | $12.35 | 1,961,196 |
| 2017-01-06 | $12.22 | $13.24 | $12.11 | $13.08 | $13.08 | 3,652,974 |
| 2017-01-05 | $12.35 | $12.51 | $11.88 | $12.40 | $12.40 | 2,153,683 |
| 2017-01-04 | $11.91 | $12.02 | $11.76 | $11.97 | $11.97 | 1,043,697 |
| 2017-01-03 | $11.97 | $12.13 | $11.74 | $11.88 | $11.88 | 1,274,405 |
| 2016-12-30 | $11.79 | $11.86 | $11.53 | $11.78 | $11.78 | 960,266 |
| 2016-12-29 | $11.89 | $12.12 | $11.59 | $11.76 | $11.76 | 937,699 |
| 2016-12-28 | $12.20 | $12.39 | $11.82 | $11.87 | $11.87 | 1,378,342 |
| 2016-12-27 | $12.00 | $12.58 | $11.99 | $12.18 | $12.18 | 1,097,595 |
| 2016-12-23 | $12.00 | $12.25 | $11.77 | $11.98 | $11.98 | 1,472,657 |
| 2016-12-22 | $12.61 | $12.76 | $11.63 | $11.94 | $11.94 | 3,959,359 |
| 2016-12-21 | $12.75 | $13.00 | $12.62 | $12.67 | $12.67 | 1,046,957 |
| 2016-12-20 | $12.82 | $12.86 | $12.67 | $12.78 | $12.78 | 956,174 |
| 2016-12-19 | $12.82 | $13.00 | $12.49 | $12.92 | $12.92 | 945,995 |
| 2016-12-16 | $12.61 | $12.87 | $12.53 | $12.78 | $12.78 | 2,575,426 |
| 2016-12-15 | $11.95 | $12.61 | $11.75 | $12.55 | $12.55 | 2,633,302 |
| 2016-12-14 | $11.93 | $12.46 | $11.70 | $11.84 | $11.84 | 1,386,884 |
| 2016-12-13 | $12.22 | $12.48 | $12.13 | $12.24 | $12.24 | 1,308,614 |
| 2016-12-12 | $12.42 | $12.42 | $12.06 | $12.18 | $12.18 | 1,043,829 |
| 2016-12-09 | $12.60 | $12.85 | $12.28 | $12.37 | $12.37 | 864,939 |
| 2016-12-08 | $12.67 | $12.70 | $12.46 | $12.57 | $12.57 | 1,135,384 |
| 2016-12-07 | $12.40 | $12.64 | $12.26 | $12.60 | $12.60 | 963,742 |
| 2016-12-06 | $12.19 | $12.38 | $12.00 | $12.36 | $12.36 | 1,171,894 |
| 2016-12-05 | $11.90 | $12.30 | $11.89 | $12.09 | $12.09 | 1,045,215 |
| 2016-12-02 | $11.92 | $11.96 | $11.30 | $11.83 | $11.83 | 2,693,361 |
| 2016-12-01 | $12.38 | $12.41 | $11.64 | $11.93 | $11.93 | 2,788,539 |
| 2016-11-30 | $12.86 | $12.97 | $12.21 | $12.40 | $12.40 | 1,723,732 |
| 2016-11-29 | $12.85 | $12.91 | $12.60 | $12.73 | $12.73 | 982,317 |
| 2016-11-28 | $13.04 | $13.08 | $12.76 | $12.84 | $12.84 | 1,069,034 |
| 2016-11-25 | $13.34 | $13.40 | $13.05 | $13.09 | $13.09 | 525,421 |
| 2016-11-23 | $13.15 | $13.23 | $12.82 | $13.12 | $13.12 | 1,065,794 |
| 2016-11-22 | $12.91 | $13.16 | $12.77 | $13.10 | $13.10 | 1,300,994 |
| 2016-11-21 | $12.66 | $13.01 | $12.58 | $12.94 | $12.94 | 1,541,972 |
| 2016-11-18 | $12.47 | $12.67 | $12.34 | $12.59 | $12.59 | 1,328,442 |
| 2016-11-17 | $12.85 | $12.85 | $12.08 | $12.46 | $12.46 | 1,003,968 |
| 2016-11-16 | $12.01 | $12.28 | $11.84 | $12.00 | $12.00 | 1,301,359 |
| 2016-11-15 | $11.65 | $12.09 | $11.62 | $12.05 | $12.05 | 1,529,388 |
| 2016-11-14 | $11.86 | $11.90 | $11.57 | $11.67 | $11.67 | 1,190,654 |
| 2016-11-11 | $11.38 | $11.84 | $11.30 | $11.72 | $11.72 | 1,340,299 |
| 2016-11-10 | $11.55 | $11.89 | $11.16 | $11.48 | $11.48 | 2,163,942 |
| 2016-11-09 | $11.50 | $11.50 | $11.02 | $11.37 | $11.37 | 1,507,342 |
| 2016-11-08 | $11.69 | $11.92 | $11.39 | $11.52 | $11.52 | 1,597,205 |
| 2016-11-07 | $11.82 | $11.94 | $11.62 | $11.77 | $11.77 | 1,369,197 |
| 2016-11-04 | $11.05 | $11.51 | $11.02 | $11.45 | $11.45 | 1,490,958 |
| 2016-11-03 | $11.21 | $11.47 | $10.84 | $11.09 | $11.09 | 2,033,640 |
| 2016-11-02 | $13.25 | $13.25 | $11.23 | $11.27 | $11.27 | 5,770,724 |
| 2016-11-01 | $13.11 | $13.45 | $12.83 | $12.95 | $12.95 | 3,081,823 |
| 2016-10-31 | $12.50 | $13.22 | $12.43 | $12.98 | $12.98 | 2,225,387 |
| 2016-10-28 | $12.83 | $13.04 | $12.40 | $12.43 | $12.43 | 1,658,019 |
| 2016-10-27 | $13.24 | $13.53 | $12.75 | $12.83 | $12.83 | 1,360,731 |
| 2016-10-26 | $13.52 | $13.54 | $13.12 | $13.13 | $13.13 | 1,342,169 |
| 2016-10-25 | $14.10 | $14.22 | $13.38 | $13.55 | $13.55 | 1,778,501 |
| 2016-10-24 | $14.27 | $14.51 | $13.97 | $14.10 | $14.10 | 1,210,736 |
| 2016-10-21 | $14.12 | $14.30 | $14.06 | $14.23 | $14.23 | 944,264 |
| 2016-10-20 | $14.43 | $14.55 | $14.21 | $14.31 | $14.31 | 911,335 |
| 2016-10-19 | $14.40 | $14.61 | $14.38 | $14.48 | $14.48 | 555,975 |
| 2016-10-18 | $14.58 | $14.66 | $14.32 | $14.39 | $14.39 | 838,301 |
| 2016-10-17 | $14.41 | $14.48 | $14.05 | $14.37 | $14.37 | 897,563 |
| 2016-10-14 | $14.92 | $15.05 | $14.48 | $14.48 | $14.48 | 1,061,558 |
| 2016-10-13 | $14.91 | $15.02 | $14.60 | $14.82 | $14.82 | 1,211,799 |
| 2016-10-12 | $15.19 | $15.31 | $14.95 | $15.11 | $15.11 | 870,682 |
| 2016-10-11 | $15.72 | $15.81 | $14.95 | $15.27 | $15.27 | 1,525,331 |
| 2016-10-10 | $15.85 | $16.00 | $15.58 | $15.81 | $15.81 | 1,428,537 |
| 2016-10-07 | $15.47 | $16.05 | $15.25 | $15.48 | $15.48 | 3,513,071 |
| 2016-10-06 | $15.26 | $15.41 | $15.02 | $15.13 | $15.13 | 734,655 |
| 2016-10-05 | $15.43 | $15.66 | $15.22 | $15.35 | $15.35 | 1,998,205 |
| 2016-10-04 | $14.81 | $15.83 | $14.81 | $15.37 | $15.37 | 2,713,018 |
| 2016-10-03 | $14.20 | $15.06 | $14.01 | $14.72 | $14.72 | 2,401,498 |
| 2016-09-30 | $14.48 | $14.50 | $14.07 | $14.28 | $14.28 | 1,482,499 |
| 2016-09-29 | $14.67 | $14.81 | $14.38 | $14.43 | $14.43 | 978,235 |
| 2016-09-28 | $14.65 | $14.87 | $14.30 | $14.76 | $14.76 | 1,483,674 |
| 2016-09-27 | $14.82 | $15.05 | $14.65 | $14.70 | $14.70 | 1,040,402 |
| 2016-09-26 | $15.27 | $15.29 | $14.58 | $14.82 | $14.82 | 1,863,577 |
| 2016-09-23 | $14.75 | $15.70 | $14.55 | $15.22 | $15.22 | 3,096,761 |
| 2016-09-22 | $14.69 | $14.82 | $14.13 | $14.82 | $14.82 | 2,477,777 |
| 2016-09-21 | $13.97 | $15.00 | $13.77 | $14.54 | $14.54 | 5,240,677 |
| 2016-09-20 | $13.48 | $13.76 | $13.43 | $13.51 | $13.51 | 1,072,735 |
| 2016-09-19 | $13.66 | $13.79 | $13.31 | $13.36 | $13.36 | 867,154 |
| 2016-09-16 | $13.67 | $13.90 | $13.45 | $13.57 | $13.57 | 3,930,521 |
| 2016-09-15 | $13.67 | $13.74 | $13.53 | $13.63 | $13.63 | 840,601 |
| 2016-09-14 | $13.57 | $14.05 | $13.53 | $13.69 | $13.69 | 979,918 |
| 2016-09-13 | $13.72 | $13.85 | $13.45 | $13.68 | $13.68 | 592,356 |
| 2016-09-12 | $13.68 | $13.99 | $13.52 | $13.87 | $13.87 | 1,334,667 |
| 2016-09-09 | $14.15 | $14.25 | $13.59 | $13.64 | $13.64 | 1,009,111 |
| 2016-09-08 | $14.35 | $14.41 | $14.14 | $14.27 | $14.27 | 777,956 |
| 2016-09-07 | $14.14 | $14.37 | $14.14 | $14.36 | $14.36 | 871,253 |
| 2016-09-06 | $13.95 | $14.28 | $13.87 | $14.19 | $14.19 | 1,126,798 |
| 2016-09-02 | $13.90 | $14.05 | $13.75 | $13.87 | $13.87 | 963,572 |
| 2016-09-01 | $13.38 | $13.85 | $13.35 | $13.78 | $13.78 | 644,207 |
| 2016-08-31 | $13.43 | $13.50 | $13.22 | $13.46 | $13.46 | 495,799 |
| 2016-08-30 | $13.49 | $13.66 | $13.33 | $13.47 | $13.47 | 566,088 |
| 2016-08-29 | $13.41 | $13.76 | $13.39 | $13.53 | $13.53 | 570,686 |
| 2016-08-26 | $13.53 | $13.73 | $13.24 | $13.42 | $13.42 | 2,005,520 |
| 2016-08-25 | $13.69 | $13.87 | $13.49 | $13.55 | $13.55 | 737,228 |
| 2016-08-24 | $13.90 | $14.05 | $13.64 | $13.67 | $13.67 | 549,624 |
| 2016-08-23 | $14.11 | $14.16 | $13.92 | $13.98 | $13.98 | 827,059 |
| 2016-08-22 | $14.04 | $14.17 | $13.84 | $13.99 | $13.99 | 649,247 |
| 2016-08-19 | $14.19 | $14.25 | $14.05 | $14.07 | $14.07 | 633,462 |
| 2016-08-18 | $13.95 | $14.29 | $13.93 | $14.19 | $14.19 | 703,645 |
| 2016-08-17 | $14.26 | $14.32 | $13.86 | $13.98 | $13.98 | 944,146 |
| 2016-08-16 | $14.46 | $14.46 | $14.15 | $14.26 | $14.26 | 942,703 |
| 2016-08-15 | $14.54 | $14.66 | $14.41 | $14.49 | $14.49 | 1,100,889 |
| 2016-08-12 | $14.42 | $14.69 | $14.31 | $14.45 | $14.45 | 1,130,060 |
| 2016-08-11 | $13.76 | $14.56 | $13.76 | $14.50 | $14.50 | 2,051,649 |
| 2016-08-10 | $13.76 | $13.85 | $13.47 | $13.78 | $13.78 | 1,148,398 |
| 2016-08-09 | $13.60 | $14.00 | $13.50 | $13.76 | $13.76 | 1,365,526 |
| 2016-08-08 | $13.74 | $13.90 | $13.45 | $13.69 | $13.69 | 1,685,348 |
| 2016-08-05 | $13.84 | $13.89 | $13.33 | $13.77 | $13.77 | 3,089,639 |
| 2016-08-04 | $13.66 | $14.21 | $13.54 | $14.07 | $14.07 | 2,414,606 |
| 2016-08-03 | $13.60 | $14.57 | $13.22 | $13.84 | $13.84 | 9,890,966 |
| 2016-08-02 | $12.16 | $12.95 | $11.72 | $12.71 | $12.71 | 7,831,224 |
| 2016-08-01 | $10.55 | $12.00 | $10.21 | $11.86 | $11.86 | 9,391,237 |
| 2016-07-29 | $10.12 | $10.20 | $9.91 | $10.06 | $10.06 | 964,491 |
| 2016-07-28 | $9.88 | $10.31 | $9.81 | $10.11 | $10.11 | 1,691,697 |
| 2016-07-27 | $9.92 | $10.07 | $9.81 | $9.82 | $9.82 | 713,706 |
| 2016-07-26 | $9.85 | $10.00 | $9.80 | $9.86 | $9.86 | 758,028 |
| 2016-07-25 | $9.81 | $10.04 | $9.77 | $9.88 | $9.88 | 759,173 |
| 2016-07-22 | $9.80 | $9.91 | $9.76 | $9.82 | $9.82 | 575,640 |
| 2016-07-21 | $10.02 | $10.21 | $9.82 | $9.83 | $9.83 | 798,431 |
| 2016-07-20 | $9.88 | $10.09 | $9.82 | $9.99 | $9.99 | 844,318 |
| 2016-07-19 | $9.99 | $10.06 | $9.82 | $9.83 | $9.83 | 1,300,963 |
| 2016-07-18 | $10.00 | $10.00 | $9.70 | $9.88 | $9.88 | 613,869 |
| 2016-07-15 | $10.19 | $10.20 | $9.89 | $9.99 | $9.99 | 1,044,511 |
| 2016-07-14 | $10.20 | $10.29 | $10.10 | $10.14 | $10.14 | 675,898 |
| 2016-07-13 | $10.20 | $10.32 | $10.05 | $10.16 | $10.16 | 1,137,392 |
| 2016-07-12 | $9.80 | $10.78 | $9.78 | $10.20 | $10.20 | 4,263,676 |
| 2016-07-11 | $9.69 | $9.84 | $9.54 | $9.71 | $9.71 | 1,574,200 |
| 2016-07-08 | $9.31 | $9.85 | $9.31 | $9.60 | $9.60 | 1,347,590 |
| 2016-07-07 | $9.15 | $9.41 | $9.08 | $9.21 | $9.21 | 919,206 |
| 2016-07-06 | $9.38 | $9.47 | $9.11 | $9.20 | $9.20 | 1,150,235 |
| 2016-07-05 | $9.55 | $9.55 | $9.27 | $9.46 | $9.46 | 628,839 |
| 2016-07-01 | $9.63 | $9.73 | $9.58 | $9.66 | $9.66 | 487,464 |
| 2016-06-30 | $9.41 | $9.60 | $9.40 | $9.59 | $9.59 | 746,888 |
| 2016-06-29 | $8.98 | $9.47 | $8.87 | $9.41 | $9.41 | 885,301 |
| 2016-06-28 | $8.85 | $9.07 | $8.76 | $8.84 | $8.84 | 759,615 |
| 2016-06-27 | $9.07 | $9.12 | $8.56 | $8.74 | $8.74 | 2,746,234 |
| 2016-06-24 | $9.49 | $9.68 | $9.21 | $9.26 | $9.26 | 11,475,199 |
| 2016-06-23 | $9.66 | $10.03 | $9.64 | $9.93 | $9.93 | 1,756,466 |
| 2016-06-22 | $9.73 | $9.89 | $9.49 | $9.58 | $9.58 | 1,166,852 |
| 2016-06-21 | $9.95 | $10.10 | $9.43 | $9.75 | $9.75 | 1,892,958 |
| 2016-06-20 | $9.86 | $10.00 | $9.77 | $10.00 | $10.00 | 1,584,026 |
| 2016-06-17 | $9.91 | $9.97 | $9.64 | $9.72 | $9.72 | 1,527,834 |
| 2016-06-16 | $9.69 | $9.99 | $9.48 | $9.90 | $9.90 | 999,353 |
| 2016-06-15 | $9.62 | $9.88 | $9.58 | $9.79 | $9.79 | 1,092,969 |
| 2016-06-14 | $9.58 | $9.86 | $9.39 | $9.58 | $9.58 | 1,365,410 |
| 2016-06-13 | $9.39 | $9.70 | $9.32 | $9.57 | $9.57 | 1,264,528 |
| 2016-06-10 | $9.55 | $9.73 | $9.38 | $9.44 | $9.44 | 933,055 |
| 2016-06-09 | $9.56 | $9.73 | $9.40 | $9.67 | $9.67 | 1,097,117 |
| 2016-06-08 | $9.69 | $9.79 | $9.50 | $9.56 | $9.56 | 865,318 |
| 2016-06-07 | $9.63 | $9.79 | $9.50 | $9.63 | $9.63 | 1,457,565 |
| 2016-06-06 | $9.23 | $9.66 | $9.19 | $9.64 | $9.64 | 1,204,541 |
| 2016-06-03 | $9.24 | $9.31 | $9.09 | $9.21 | $9.21 | 737,281 |
| 2016-06-02 | $9.36 | $9.41 | $8.98 | $9.32 | $9.32 | 1,030,678 |
| 2016-06-01 | $9.21 | $9.69 | $9.10 | $9.40 | $9.40 | 1,587,302 |
| 2016-05-31 | $9.13 | $9.29 | $8.86 | $9.25 | $9.25 | 1,712,415 |
| 2016-05-27 | $8.85 | $9.04 | $8.80 | $8.94 | $8.94 | 1,153,602 |
| 2016-05-26 | $8.73 | $8.98 | $8.69 | $8.86 | $8.86 | 1,655,540 |
| 2016-05-25 | $8.50 | $8.61 | $8.40 | $8.56 | $8.56 | 1,046,829 |
| 2016-05-24 | $8.55 | $8.68 | $8.42 | $8.49 | $8.49 | 847,938 |
| 2016-05-23 | $8.33 | $8.67 | $8.26 | $8.55 | $8.55 | 763,115 |
| 2016-05-20 | $8.26 | $8.43 | $8.22 | $8.38 | $8.38 | 880,661 |
| 2016-05-19 | $8.31 | $8.47 | $8.11 | $8.22 | $8.22 | 878,071 |
| 2016-05-18 | $8.45 | $8.58 | $8.25 | $8.34 | $8.34 | 1,154,880 |
| 2016-05-17 | $8.62 | $8.72 | $8.40 | $8.48 | $8.48 | 1,020,428 |
| 2016-05-16 | $8.58 | $8.74 | $8.39 | $8.61 | $8.61 | 981,629 |
| 2016-05-13 | $8.26 | $8.71 | $8.20 | $8.59 | $8.59 | 1,496,970 |
| 2016-05-12 | $8.31 | $8.44 | $8.07 | $8.28 | $8.28 | 1,237,786 |
| 2016-05-11 | $8.35 | $8.39 | $8.18 | $8.29 | $8.29 | 1,209,778 |
| 2016-05-10 | $8.20 | $8.51 | $7.93 | $8.41 | $8.41 | 1,917,441 |
| 2016-05-09 | $8.21 | $8.32 | $7.77 | $8.19 | $8.19 | 1,626,187 |
| 2016-05-06 | $8.95 | $9.00 | $8.06 | $8.27 | $8.27 | 4,610,702 |
| 2016-05-05 | $9.11 | $9.24 | $8.86 | $8.97 | $8.97 | 2,507,803 |
| 2016-05-04 | $9.50 | $9.50 | $8.51 | $8.82 | $8.82 | 8,603,929 |
| 2016-05-03 | $8.67 | $8.69 | $8.31 | $8.40 | $8.40 | 2,775,701 |
| 2016-05-02 | $8.76 | $8.93 | $8.48 | $8.51 | $8.51 | 1,701,883 |
| 2016-04-29 | $8.73 | $8.92 | $8.59 | $8.78 | $8.78 | 1,053,114 |
| 2016-04-28 | $9.31 | $9.44 | $8.60 | $8.70 | $8.70 | 1,670,810 |
| 2016-04-27 | $9.10 | $9.38 | $9.05 | $9.33 | $9.33 | 961,910 |
| 2016-04-26 | $8.91 | $9.09 | $8.61 | $9.06 | $9.06 | 1,276,772 |
| 2016-04-25 | $9.02 | $9.12 | $8.95 | $9.00 | $9.00 | 575,469 |
| 2016-04-22 | $8.94 | $9.14 | $8.94 | $9.03 | $9.03 | 599,797 |
| 2016-04-21 | $8.77 | $9.12 | $8.72 | $8.98 | $8.98 | 1,404,433 |
| 2016-04-20 | $8.76 | $8.90 | $8.75 | $8.79 | $8.79 | 712,627 |
| 2016-04-19 | $8.81 | $8.98 | $8.76 | $8.83 | $8.83 | 1,315,501 |
| 2016-04-18 | $8.74 | $8.93 | $8.55 | $8.83 | $8.83 | 992,758 |
| 2016-04-15 | $8.39 | $8.98 | $8.39 | $8.77 | $8.77 | 1,371,814 |
| 2016-04-14 | $8.49 | $8.60 | $8.39 | $8.46 | $8.46 | 943,081 |
| 2016-04-13 | $8.31 | $8.61 | $8.14 | $8.49 | $8.49 | 1,924,458 |
| 2016-04-12 | $8.07 | $8.32 | $7.93 | $8.25 | $8.25 | 1,968,941 |
| 2016-04-11 | $8.26 | $8.26 | $7.60 | $8.05 | $8.05 | 3,454,551 |
| 2016-04-08 | $8.46 | $8.54 | $8.16 | $8.26 | $8.26 | 958,582 |
| 2016-04-07 | $8.35 | $8.53 | $8.19 | $8.38 | $8.38 | 807,170 |
| 2016-04-06 | $8.38 | $8.55 | $8.25 | $8.48 | $8.48 | 736,877 |
| 2016-04-05 | $8.59 | $8.67 | $8.30 | $8.32 | $8.32 | 1,060,205 |
| 2016-04-04 | $8.69 | $8.81 | $8.48 | $8.71 | $8.71 | 821,896 |
| 2016-04-01 | $8.51 | $8.80 | $8.36 | $8.67 | $8.67 | 1,078,578 |
| 2016-03-31 | $8.91 | $8.91 | $8.46 | $8.70 | $8.70 | 683,892 |
| 2016-03-30 | $8.85 | $8.99 | $8.63 | $8.91 | $8.91 | 829,012 |
| 2016-03-29 | $8.61 | $8.87 | $8.37 | $8.75 | $8.75 | 847,111 |
| 2016-03-28 | $8.85 | $8.97 | $8.21 | $8.70 | $8.70 | 1,004,234 |
| 2016-03-24 | $8.76 | $9.01 | $8.48 | $8.85 | $8.85 | 1,128,343 |
| 2016-03-23 | $9.06 | $9.18 | $8.78 | $8.87 | $8.87 | 1,409,140 |
| 2016-03-22 | $9.06 | $9.30 | $9.01 | $9.15 | $9.15 | 687,423 |
| 2016-03-21 | $9.14 | $9.26 | $8.96 | $9.06 | $9.06 | 1,170,242 |
| 2016-03-18 | $9.25 | $9.40 | $9.10 | $9.23 | $9.23 | 1,564,919 |
| 2016-03-17 | $9.12 | $9.34 | $9.09 | $9.27 | $9.27 | 708,513 |
| 2016-03-16 | $9.12 | $9.25 | $8.94 | $9.16 | $9.16 | 713,864 |
| 2016-03-15 | $8.83 | $9.18 | $8.80 | $9.17 | $9.17 | 1,523,144 |
| 2016-03-14 | $9.19 | $9.32 | $8.82 | $9.05 | $9.05 | 1,185,661 |
| 2016-03-11 | $9.23 | $9.39 | $9.05 | $9.27 | $9.27 | 1,426,468 |
| 2016-03-10 | $8.81 | $9.18 | $8.78 | $9.06 | $9.06 | 1,720,692 |
| 2016-03-09 | $8.75 | $8.90 | $8.42 | $8.74 | $8.74 | 1,087,129 |
| 2016-03-08 | $8.80 | $9.01 | $8.64 | $8.68 | $8.68 | 1,198,698 |
| 2016-03-07 | $8.62 | $9.03 | $8.61 | $8.94 | $8.94 | 1,506,733 |
| 2016-03-04 | $8.90 | $9.16 | $8.64 | $8.82 | $8.82 | 1,653,359 |
| 2016-03-03 | $8.96 | $9.04 | $8.71 | $8.89 | $8.89 | 1,863,392 |
| 2016-03-02 | $8.35 | $9.15 | $8.30 | $8.92 | $8.92 | 2,596,093 |
| 2016-03-01 | $8.00 | $8.52 | $7.91 | $8.36 | $8.36 | 3,106,913 |
| 2016-02-29 | $7.65 | $7.96 | $7.31 | $7.94 | $7.94 | 3,462,745 |
| 2016-02-26 | $7.97 | $8.00 | $7.52 | $7.65 | $7.65 | 2,887,998 |
| 2016-02-25 | $7.89 | $8.08 | $7.21 | $7.90 | $7.90 | 3,543,446 |
| 2016-02-24 | $8.50 | $8.53 | $7.66 | $7.90 | $7.90 | 8,775,637 |
| 2016-02-23 | $8.04 | $8.06 | $7.30 | $7.39 | $7.39 | 3,893,224 |
| 2016-02-22 | $8.05 | $8.08 | $7.71 | $7.95 | $7.95 | 1,018,898 |
| 2016-02-19 | $7.71 | $8.02 | $7.61 | $7.93 | $7.93 | 1,064,069 |
| 2016-02-18 | $8.03 | $8.10 | $7.50 | $7.80 | $7.80 | 1,177,659 |
| 2016-02-17 | $7.53 | $8.43 | $7.44 | $8.04 | $8.04 | 4,621,843 |
| 2016-02-16 | $7.00 | $7.61 | $6.75 | $7.49 | $7.49 | 2,044,152 |
| 2016-02-12 | $6.78 | $6.99 | $6.48 | $6.90 | $6.90 | 601,274 |
| 2016-02-11 | $6.58 | $6.89 | $6.44 | $6.73 | $6.73 | 528,506 |
| 2016-02-10 | $6.37 | $6.99 | $6.36 | $6.72 | $6.72 | 863,438 |
| 2016-02-09 | $6.65 | $6.83 | $6.18 | $6.36 | $6.36 | 900,933 |
| 2016-02-08 | $6.93 | $6.99 | $6.40 | $6.72 | $6.72 | 1,052,519 |
| 2016-02-05 | $7.41 | $7.46 | $6.98 | $7.03 | $7.03 | 1,125,127 |
| 2016-02-04 | $7.25 | $7.52 | $7.10 | $7.48 | $7.48 | 748,400 |
| 2016-02-03 | $7.10 | $7.54 | $6.91 | $7.32 | $7.32 | 954,741 |
| 2016-02-02 | $7.40 | $7.43 | $7.03 | $7.12 | $7.12 | 1,739,685 |
| 2016-02-01 | $7.75 | $7.75 | $7.36 | $7.55 | $7.55 | 841,103 |
| 2016-01-29 | $7.48 | $7.78 | $7.36 | $7.76 | $7.76 | 1,189,981 |
| 2016-01-28 | $7.37 | $7.59 | $7.08 | $7.49 | $7.49 | 1,355,297 |
| 2016-01-27 | $7.32 | $7.44 | $7.21 | $7.30 | $7.30 | 485,387 |
| 2016-01-26 | $7.24 | $7.42 | $7.03 | $7.38 | $7.38 | 434,615 |
| 2016-01-25 | $7.36 | $7.44 | $7.21 | $7.25 | $7.25 | 807,922 |
| 2016-01-22 | $7.11 | $7.46 | $7.06 | $7.42 | $7.42 | 888,328 |
| 2016-01-21 | $6.92 | $7.26 | $6.71 | $6.99 | $6.99 | 1,167,351 |
| 2016-01-20 | $6.54 | $7.00 | $6.04 | $6.88 | $6.88 | 1,631,891 |
| 2016-01-19 | $7.06 | $7.10 | $6.55 | $6.65 | $6.65 | 1,426,254 |
| 2016-01-15 | $6.93 | $7.03 | $6.66 | $7.00 | $7.00 | 798,770 |
| 2016-01-14 | $7.04 | $7.28 | $6.68 | $7.07 | $7.07 | 1,944,055 |
| 2016-01-13 | $7.39 | $7.58 | $6.76 | $6.99 | $6.99 | 1,185,287 |
| 2016-01-12 | $7.44 | $7.50 | $6.89 | $7.35 | $7.35 | 1,698,403 |
| 2016-01-11 | $8.12 | $8.20 | $7.43 | $7.44 | $7.44 | 1,965,360 |
| 2016-01-08 | $8.74 | $8.87 | $8.35 | $8.38 | $8.38 | 786,274 |
| 2016-01-07 | $8.61 | $9.05 | $8.36 | $8.67 | $8.67 | 1,167,729 |
| 2016-01-06 | $8.30 | $8.82 | $8.15 | $8.80 | $8.80 | 939,459 |
| 2016-01-05 | $8.24 | $8.55 | $8.08 | $8.51 | $8.51 | 698,721 |
| 2016-01-04 | $8.18 | $8.30 | $8.00 | $8.24 | $8.24 | 1,063,721 |
| 2015-12-31 | $8.39 | $8.53 | $8.24 | $8.26 | $8.26 | 1,212,964 |
| 2015-12-30 | $8.45 | $8.51 | $8.37 | $8.48 | $8.48 | 813,620 |
| 2015-12-29 | $8.52 | $8.60 | $8.23 | $8.51 | $8.51 | 793,061 |
| 2015-12-28 | $8.84 | $8.92 | $8.40 | $8.52 | $8.52 | 1,065,568 |
| 2015-12-24 | $8.81 | $9.02 | $8.76 | $8.92 | $8.92 | 335,361 |
| 2015-12-23 | $8.83 | $9.10 | $8.76 | $8.84 | $8.84 | 706,096 |
| 2015-12-22 | $8.10 | $8.79 | $8.00 | $8.78 | $8.78 | 1,003,665 |
| 2015-12-21 | $8.71 | $8.76 | $8.42 | $8.71 | $8.71 | 658,430 |
| 2015-12-18 | $9.55 | $9.63 | $8.61 | $8.62 | $8.62 | 2,215,943 |
| 2015-12-17 | $9.76 | $9.95 | $9.56 | $9.59 | $9.59 | 706,440 |
| 2015-12-16 | $9.62 | $9.88 | $9.52 | $9.79 | $9.79 | 1,272,960 |
| 2015-12-15 | $9.54 | $9.70 | $9.25 | $9.51 | $9.51 | 2,131,844 |
| 2015-12-14 | $8.63 | $9.05 | $8.63 | $9.03 | $9.03 | 749,430 |
| 2015-12-11 | $9.15 | $9.23 | $8.68 | $8.86 | $8.86 | 949,968 |
| 2015-12-10 | $9.39 | $9.52 | $9.07 | $9.24 | $9.24 | 687,316 |
| 2015-12-09 | $9.50 | $9.68 | $8.88 | $9.43 | $9.43 | 1,356,504 |
| 2015-12-08 | $9.30 | $9.59 | $8.70 | $9.51 | $9.51 | 1,567,463 |
| 2015-12-07 | $9.31 | $9.60 | $9.02 | $9.47 | $9.47 | 1,443,512 |
| 2015-12-04 | $9.29 | $9.35 | $8.76 | $9.27 | $9.27 | 914,169 |
| 2015-12-03 | $9.33 | $9.36 | $9.01 | $9.20 | $9.20 | 604,031 |
| 2015-12-02 | $9.24 | $9.46 | $9.19 | $9.23 | $9.23 | 453,028 |
| 2015-12-01 | $9.31 | $9.31 | $9.21 | $9.28 | $9.28 | 491,492 |
| 2015-11-30 | $9.31 | $9.39 | $8.87 | $9.31 | $9.31 | 1,203,215 |
| 2015-11-27 | $9.30 | $9.34 | $9.21 | $9.29 | $9.29 | 259,454 |
| 2015-11-25 | $8.95 | $9.27 | $8.85 | $9.24 | $9.24 | 667,258 |
| 2015-11-24 | $8.86 | $9.00 | $8.50 | $8.91 | $8.91 | 573,995 |
| 2015-11-23 | $8.51 | $8.90 | $8.44 | $8.90 | $8.90 | 645,351 |
| 2015-11-20 | $8.70 | $8.77 | $8.45 | $8.47 | $8.47 | 826,262 |
| 2015-11-19 | $8.66 | $8.80 | $8.52 | $8.72 | $8.72 | 563,786 |
| 2015-11-18 | $8.72 | $8.98 | $8.52 | $8.72 | $8.72 | 565,636 |
| 2015-11-17 | $8.85 | $8.99 | $8.66 | $8.81 | $8.81 | 439,917 |
| 2015-11-16 | $8.67 | $8.92 | $8.50 | $8.78 | $8.78 | 642,034 |
| 2015-11-13 | $8.85 | $8.94 | $8.61 | $8.69 | $8.69 | 846,123 |
| 2015-11-12 | $8.72 | $9.17 | $8.63 | $8.94 | $8.94 | 1,016,817 |
| 2015-11-11 | $8.90 | $9.00 | $8.31 | $8.96 | $8.96 | 1,558,374 |
| 2015-11-10 | $8.71 | $8.73 | $7.91 | $8.49 | $8.49 | 4,039,690 |
| 2015-11-09 | $8.91 | $9.34 | $8.79 | $8.80 | $8.80 | 982,637 |
| 2015-11-06 | $9.50 | $9.65 | $8.95 | $9.21 | $9.21 | 2,185,468 |
| 2015-11-05 | $10.05 | $10.29 | $9.89 | $9.96 | $9.96 | 695,688 |
| 2015-11-04 | $10.53 | $10.73 | $9.79 | $9.97 | $9.97 | 2,373,799 |
| 2015-11-03 | $10.74 | $11.25 | $10.60 | $11.03 | $11.03 | 2,049,777 |
| 2015-11-02 | $10.77 | $10.90 | $10.31 | $10.69 | $10.69 | 1,359,172 |
| 2015-10-30 | $10.99 | $11.07 | $10.75 | $10.90 | $10.90 | 370,898 |
| 2015-10-29 | $11.09 | $11.24 | $10.80 | $10.91 | $10.91 | 748,142 |
| 2015-10-28 | $10.95 | $11.14 | $10.65 | $11.09 | $11.09 | 786,349 |
| 2015-10-27 | $11.42 | $11.49 | $10.80 | $10.98 | $10.98 | 1,157,191 |
| 2015-10-26 | $11.07 | $11.48 | $10.76 | $11.27 | $11.27 | 704,659 |
| 2015-10-23 | $11.54 | $11.67 | $10.86 | $11.18 | $11.18 | 588,642 |
| 2015-10-22 | $10.69 | $11.58 | $10.54 | $11.39 | $11.39 | 660,060 |
| 2015-10-21 | $11.31 | $11.63 | $10.62 | $10.68 | $10.68 | 1,023,279 |
| 2015-10-20 | $11.19 | $12.26 | $11.19 | $11.34 | $11.34 | 2,070,970 |
| 2015-10-19 | $10.89 | $11.04 | $10.53 | $10.94 | $10.94 | 1,050,677 |
| 2015-10-16 | $11.00 | $11.14 | $10.65 | $10.99 | $10.99 | 1,187,684 |
| 2015-10-15 | $10.57 | $11.25 | $10.29 | $11.03 | $11.03 | 2,087,125 |
| 2015-10-14 | $11.84 | $11.88 | $10.83 | $10.99 | $10.99 | 1,091,111 |
| 2015-10-13 | $12.25 | $13.19 | $11.52 | $11.60 | $11.60 | 1,466,542 |
| 2015-10-12 | $13.67 | $13.67 | $12.21 | $12.31 | $12.31 | 612,748 |
| 2015-10-09 | $13.63 | $14.07 | $13.15 | $13.86 | $13.86 | 290,006 |
| 2015-10-08 | $13.27 | $13.95 | $13.20 | $13.57 | $13.57 | 902,394 |
| 2015-10-07 | $14.10 | $14.70 | $13.96 | $14.18 | $14.18 | 299,129 |
| 2015-10-06 | $14.74 | $14.88 | $13.64 | $14.07 | $14.07 | 385,901 |
| 2015-10-05 | $14.38 | $15.11 | $14.05 | $14.66 | $14.66 | 261,402 |
| 2015-10-02 | $14.08 | $14.57 | $13.89 | $14.32 | $14.32 | 394,217 |
| 2015-10-01 | $13.91 | $14.35 | $13.43 | $14.15 | $14.15 | 315,892 |
| 2015-09-30 | $14.00 | $14.19 | $13.31 | $13.69 | $13.69 | 500,820 |
| 2015-09-29 | $13.94 | $14.20 | $13.52 | $13.82 | $13.82 | 540,583 |
| 2015-09-28 | $14.12 | $14.37 | $13.86 | $13.88 | $13.88 | 592,046 |
| 2015-09-25 | $15.13 | $15.29 | $14.00 | $14.11 | $14.11 | 425,515 |
| 2015-09-24 | $14.39 | $14.99 | $14.16 | $14.98 | $14.98 | 244,146 |
| 2015-09-23 | $15.16 | $15.34 | $14.34 | $14.61 | $14.61 | 341,399 |
| 2015-09-22 | $15.50 | $15.99 | $15.10 | $15.18 | $15.18 | 393,386 |
| 2015-09-21 | $15.44 | $16.73 | $15.17 | $15.90 | $15.90 | 897,399 |
| 2015-09-18 | $15.28 | $15.70 | $14.90 | $15.40 | $15.40 | 617,239 |
| 2015-09-17 | $14.32 | $15.66 | $14.32 | $15.61 | $15.61 | 643,488 |
| 2015-09-16 | $14.53 | $14.66 | $14.14 | $14.39 | $14.39 | 207,256 |
| 2015-09-15 | $14.48 | $14.76 | $14.38 | $14.60 | $14.60 | 189,978 |
| 2015-09-14 | $14.17 | $14.50 | $13.98 | $14.38 | $14.38 | 209,887 |
| 2015-09-11 | $14.08 | $14.38 | $13.96 | $14.31 | $14.31 | 270,272 |
| 2015-09-10 | $13.89 | $14.30 | $13.87 | $14.23 | $14.23 | 337,045 |
| 2015-09-09 | $14.54 | $14.60 | $13.90 | $13.99 | $13.99 | 516,774 |
| 2015-09-08 | $14.57 | $14.65 | $14.08 | $14.36 | $14.36 | 252,365 |
Etsy Inc (ETSY) News Headlines
.jpg)
MyFitnessPal to Offer Personalized AI Meal Planning After Quietly Buying Startup
None
bloomberg.com Feb. 12, 2025.jpg)
These are the two big things we're watching in the stock market in the week ahead
Housing data and earnings from our newest Club holding are big events in the holiday-shortened week.
cnbc.com Feb. 17, 2025.jpg)
We're sitting on a pile of cash. Here are 3 stocks on our shopping list
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 18, 2025Recent Etsy Inc (ETSY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Etsy Inc (ETSY) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |