Exact Sciences Corp (EXAS) Exchange: NASDAQ
Data as of May 2, 2025
$51.55 ($4.39) 9.31%
Exact Sciences Corp - Daily Information
Click for more stock information on Exact Sciences Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $52.12 |
| Previous Close | $51.55 |
| High | $54.71 |
| Low | $49.94 |
| Adjusted Open | $52.12 |
| Previous Adjusted Close | $51.55 |
| Adjusted High | $54.71 |
| Adjusted Low | $49.94 |
About Exact Sciences Corp (EXAS)
Exact Sciences Corp (EXAS) is a cancer diagnostics company that focuses on developing and commercializing innovative screening, diagnostic, and prevention solutions. Founded in 1995 as a start-up operation, the company has grown significantly, with a market capitalization of more than $11.4 billion, a total of more than 3,800 employees and a portfolio of products that span the various stages of cancer detection, diagnosis, and treatment. EXAS offers the first non-invasive colorectal cancer screening test approved by the United States Food and Drug Administration (FDA), and is the worldâs leader in molecular diagnostics and drug development for the detection of early stage cancers. Additionally, the company is researching artificial intelligence to improve its ability to identify cancer in blood samples, and has incredibly promising technology that can pick up on even the earliest signs of cancer development in a personâs body.
Invest in Exact Sciences Corp (EXAS)
Historical Stock Data for Exact Sciences Corp (EXAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $52.12 | $54.71 | $49.94 | $51.55 | $51.55 | 6,909,226 |
| 2025-05-01 | $45.64 | $47.58 | $45.16 | $47.16 | $47.16 | 4,973,354 |
| 2025-04-30 | $44.46 | $45.84 | $44.17 | $45.64 | $45.64 | 2,079,723 |
| 2025-04-29 | $45.80 | $45.93 | $44.54 | $44.79 | $44.79 | 2,196,959 |
| 2025-04-28 | $45.99 | $46.47 | $45.08 | $45.59 | $45.59 | 1,264,010 |
| 2025-04-25 | $44.78 | $45.79 | $44.50 | $45.46 | $45.46 | 1,093,730 |
| 2025-04-24 | $44.56 | $45.64 | $44.08 | $45.60 | $45.60 | 1,248,019 |
| 2025-04-23 | $45.17 | $46.07 | $43.98 | $44.09 | $44.09 | 1,708,520 |
| 2025-04-22 | $43.30 | $44.49 | $42.56 | $44.15 | $44.15 | 2,033,992 |
| 2025-04-21 | $41.36 | $44.17 | $40.80 | $43.10 | $43.10 | 3,925,628 |
| 2025-04-17 | $41.91 | $42.81 | $40.83 | $41.58 | $41.58 | 3,157,532 |
| 2025-04-16 | $43.38 | $43.74 | $41.87 | $42.26 | $42.26 | 2,901,425 |
| 2025-04-15 | $43.96 | $44.58 | $42.91 | $43.67 | $43.67 | 1,580,889 |
| 2025-04-14 | $45.12 | $45.30 | $43.71 | $44.25 | $44.25 | 1,827,485 |
| 2025-04-11 | $43.63 | $44.49 | $42.24 | $44.45 | $44.45 | 3,097,944 |
| 2025-04-10 | $44.00 | $44.80 | $42.34 | $43.74 | $43.74 | 2,979,197 |
| 2025-04-09 | $40.18 | $46.15 | $40.18 | $45.50 | $45.50 | 5,153,143 |
| 2025-04-08 | $44.70 | $45.66 | $39.97 | $40.31 | $40.31 | 4,467,033 |
| 2025-04-07 | $40.74 | $46.48 | $40.12 | $43.83 | $43.83 | 5,777,962 |
| 2025-04-04 | $43.31 | $44.92 | $41.96 | $42.55 | $42.55 | 4,616,283 |
| 2025-04-03 | $43.72 | $45.28 | $43.27 | $44.28 | $44.28 | 2,400,932 |
| 2025-04-02 | $42.85 | $45.16 | $42.54 | $44.56 | $44.56 | 1,681,740 |
| 2025-04-01 | $43.42 | $44.12 | $42.62 | $43.45 | $43.45 | 3,218,069 |
| 2025-03-31 | $43.03 | $43.85 | $42.51 | $43.29 | $43.29 | 1,373,138 |
| 2025-03-28 | $44.94 | $44.98 | $43.55 | $43.66 | $43.66 | 1,336,911 |
| 2025-03-27 | $44.79 | $45.89 | $44.65 | $44.99 | $44.99 | 1,169,178 |
| 2025-03-26 | $45.68 | $46.29 | $44.78 | $44.92 | $44.92 | 1,374,090 |
| 2025-03-25 | $46.89 | $46.99 | $45.23 | $45.67 | $45.67 | 1,522,315 |
| 2025-03-24 | $46.21 | $47.23 | $46.10 | $47.09 | $47.09 | 1,459,416 |
| 2025-03-21 | $44.47 | $45.82 | $44.00 | $45.62 | $45.62 | 3,145,381 |
| 2025-03-20 | $45.24 | $45.70 | $44.23 | $44.28 | $44.28 | 1,604,645 |
| 2025-03-19 | $44.63 | $46.44 | $44.63 | $45.70 | $45.70 | 1,531,779 |
| 2025-03-18 | $45.18 | $45.18 | $43.75 | $44.92 | $44.92 | 1,862,646 |
| 2025-03-17 | $45.56 | $45.96 | $44.94 | $45.18 | $45.18 | 1,956,921 |
| 2025-03-14 | $43.54 | $45.04 | $43.29 | $45.00 | $45.00 | 1,704,043 |
| 2025-03-13 | $45.31 | $45.73 | $42.06 | $43.04 | $43.04 | 3,358,735 |
| 2025-03-12 | $46.37 | $46.99 | $46.00 | $46.35 | $46.35 | 1,524,758 |
| 2025-03-11 | $45.16 | $46.34 | $44.45 | $45.89 | $45.89 | 1,800,611 |
| 2025-03-10 | $46.27 | $47.52 | $44.50 | $44.97 | $44.97 | 2,816,242 |
| 2025-03-07 | $46.24 | $47.94 | $45.54 | $47.06 | $47.06 | 2,374,668 |
| 2025-03-06 | $47.40 | $48.25 | $46.21 | $46.64 | $46.64 | 1,732,684 |
| 2025-03-05 | $48.85 | $49.14 | $47.49 | $47.63 | $47.63 | 2,088,948 |
| 2025-03-04 | $46.66 | $49.52 | $45.80 | $48.78 | $48.78 | 3,663,009 |
| 2025-03-03 | $47.36 | $50.17 | $47.22 | $47.55 | $47.55 | 2,152,077 |
| 2025-02-28 | $47.85 | $48.96 | $46.55 | $47.41 | $47.41 | 3,106,859 |
| 2025-02-27 | $48.10 | $48.71 | $47.56 | $47.82 | $47.82 | 2,339,167 |
| 2025-02-26 | $50.11 | $51.03 | $48.09 | $48.50 | $48.50 | 1,969,576 |
| 2025-02-25 | $51.14 | $51.32 | $49.14 | $50.18 | $50.18 | 2,017,383 |
| 2025-02-24 | $49.04 | $51.91 | $48.56 | $51.28 | $51.28 | 2,407,544 |
| 2025-02-21 | $49.82 | $50.98 | $48.76 | $49.26 | $49.26 | 3,339,617 |
| 2025-02-20 | $48.00 | $49.72 | $45.94 | $49.51 | $49.51 | 5,327,842 |
| 2025-02-19 | $49.57 | $51.35 | $49.25 | $50.48 | $50.48 | 3,356,917 |
| 2025-02-18 | $49.80 | $51.45 | $49.44 | $49.63 | $49.63 | 2,973,033 |
| 2025-02-14 | $50.63 | $51.60 | $49.20 | $49.31 | $49.31 | 2,249,135 |
| 2025-02-13 | $50.90 | $51.75 | $49.77 | $50.59 | $50.59 | 2,023,659 |
| 2025-02-12 | $50.38 | $51.14 | $49.96 | $50.34 | $50.34 | 1,427,827 |
| 2025-02-11 | $51.91 | $52.17 | $50.88 | $51.06 | $51.06 | 1,986,154 |
| 2025-02-10 | $53.91 | $53.94 | $51.73 | $52.38 | $52.38 | 1,281,686 |
| 2025-02-07 | $54.32 | $54.88 | $52.43 | $53.53 | $53.53 | 1,716,737 |
| 2025-02-06 | $55.73 | $56.21 | $53.72 | $54.28 | $54.28 | 1,228,293 |
| 2025-02-05 | $54.66 | $55.95 | $54.35 | $55.78 | $55.78 | 1,440,615 |
| 2025-02-04 | $55.86 | $56.25 | $54.23 | $54.75 | $54.75 | 1,408,339 |
| 2025-02-03 | $54.82 | $56.12 | $53.99 | $55.24 | $55.24 | 1,322,634 |
| 2025-01-31 | $56.48 | $57.23 | $55.37 | $56.05 | $56.05 | 1,476,028 |
| 2025-01-30 | $55.34 | $56.75 | $55.11 | $56.03 | $56.03 | 1,334,932 |
| 2025-01-29 | $55.40 | $55.95 | $54.45 | $54.89 | $54.89 | 999,178 |
| 2025-01-28 | $55.93 | $56.63 | $54.69 | $55.41 | $55.41 | 1,688,956 |
| 2025-01-27 | $55.84 | $57.26 | $55.20 | $55.68 | $55.68 | 1,718,857 |
| 2025-01-24 | $54.84 | $56.00 | $53.61 | $55.98 | $55.98 | 1,779,850 |
| 2025-01-23 | $55.18 | $55.20 | $51.80 | $55.13 | $55.13 | 3,535,604 |
| 2025-01-22 | $54.06 | $55.15 | $53.18 | $54.79 | $54.79 | 2,792,947 |
| 2025-01-21 | $52.51 | $54.86 | $52.37 | $54.26 | $54.26 | 2,388,826 |
| 2025-01-17 | $50.79 | $52.90 | $50.49 | $51.74 | $51.74 | 2,930,990 |
| 2025-01-16 | $53.55 | $53.76 | $49.79 | $50.44 | $50.44 | 6,051,595 |
| 2025-01-15 | $55.49 | $56.48 | $53.34 | $53.52 | $53.52 | 3,274,738 |
| 2025-01-14 | $58.89 | $59.94 | $53.39 | $54.20 | $54.20 | 3,814,410 |
| 2025-01-13 | $58.55 | $60.88 | $55.36 | $58.51 | $58.51 | 2,969,369 |
| 2025-01-10 | $56.02 | $56.63 | $54.93 | $56.50 | $56.50 | 2,458,044 |
| 2025-01-08 | $56.98 | $57.31 | $54.74 | $56.68 | $56.68 | 2,499,764 |
| 2025-01-07 | $58.62 | $59.95 | $56.94 | $57.10 | $57.10 | 2,310,853 |
| 2025-01-06 | $57.76 | $58.39 | $57.29 | $57.80 | $57.80 | 1,661,767 |
| 2025-01-03 | $57.28 | $57.59 | $56.43 | $57.25 | $57.25 | 1,463,276 |
| 2025-01-02 | $57.51 | $58.80 | $56.30 | $56.93 | $56.93 | 1,266,970 |
| 2024-12-31 | $56.72 | $57.11 | $55.94 | $56.19 | $56.19 | 798,942 |
| 2024-12-30 | $57.16 | $57.23 | $55.61 | $56.20 | $56.20 | 1,351,164 |
| 2024-12-27 | $57.27 | $58.00 | $57.01 | $57.55 | $57.55 | 1,069,157 |
| 2024-12-26 | $57.86 | $58.66 | $57.29 | $57.48 | $57.48 | 951,134 |
| 2024-12-24 | $58.21 | $58.95 | $57.64 | $58.11 | $58.11 | 485,080 |
| 2024-12-23 | $59.03 | $59.55 | $58.21 | $58.93 | $58.93 | 924,831 |
| 2024-12-20 | $56.04 | $59.70 | $55.98 | $59.40 | $59.40 | 3,273,830 |
| 2024-12-19 | $57.27 | $57.44 | $55.65 | $56.11 | $56.11 | 2,059,193 |
| 2024-12-18 | $60.07 | $60.62 | $57.19 | $57.38 | $57.38 | 2,095,538 |
| 2024-12-17 | $60.98 | $62.15 | $60.19 | $60.37 | $60.37 | 2,310,189 |
| 2024-12-16 | $61.38 | $61.92 | $60.23 | $60.75 | $60.75 | 1,694,693 |
| 2024-12-13 | $62.41 | $63.10 | $60.61 | $61.25 | $61.25 | 1,482,109 |
| 2024-12-12 | $63.20 | $64.55 | $62.48 | $62.51 | $62.51 | 2,234,209 |
| 2024-12-11 | $61.97 | $63.89 | $61.73 | $63.16 | $63.16 | 1,770,521 |
| 2024-12-10 | $62.03 | $63.21 | $61.28 | $61.58 | $61.58 | 1,512,844 |
| 2024-12-09 | $62.62 | $63.84 | $61.80 | $61.80 | $61.80 | 1,343,871 |
| 2024-12-06 | $62.74 | $64.32 | $62.25 | $62.46 | $62.46 | 2,263,398 |
| 2024-12-05 | $63.53 | $64.77 | $62.02 | $62.61 | $62.61 | 1,903,306 |
| 2024-12-04 | $61.01 | $64.56 | $60.62 | $64.14 | $64.14 | 2,614,383 |
| 2024-12-03 | $61.57 | $62.26 | $60.52 | $60.56 | $60.56 | 2,556,584 |
| 2024-12-02 | $61.16 | $61.85 | $60.11 | $61.69 | $61.69 | 1,801,774 |
| 2024-11-29 | $61.37 | $62.28 | $61.15 | $62.08 | $62.08 | 1,254,807 |
| 2024-11-27 | $60.41 | $61.95 | $59.87 | $61.69 | $61.69 | 2,495,453 |
| 2024-11-26 | $60.30 | $61.22 | $57.80 | $60.10 | $60.10 | 5,857,293 |
| 2024-11-25 | $53.10 | $55.38 | $52.81 | $55.14 | $55.14 | 3,100,739 |
| 2024-11-22 | $53.32 | $54.26 | $52.79 | $52.91 | $52.91 | 2,005,479 |
| 2024-11-21 | $52.77 | $54.06 | $52.17 | $53.07 | $53.07 | 2,578,516 |
| 2024-11-20 | $54.14 | $54.39 | $51.71 | $52.70 | $52.70 | 2,141,907 |
| 2024-11-19 | $49.47 | $54.55 | $49.29 | $53.92 | $53.92 | 2,889,285 |
| 2024-11-18 | $48.98 | $50.00 | $48.82 | $49.54 | $49.54 | 2,439,938 |
| 2024-11-15 | $50.90 | $50.96 | $48.72 | $49.33 | $49.33 | 2,493,143 |
| 2024-11-14 | $50.10 | $51.69 | $49.17 | $50.93 | $50.93 | 3,142,734 |
| 2024-11-13 | $50.24 | $52.32 | $49.24 | $50.73 | $50.73 | 7,092,382 |
| 2024-11-12 | $50.61 | $51.00 | $48.02 | $50.16 | $50.16 | 4,194,276 |
| 2024-11-11 | $51.08 | $51.95 | $50.36 | $51.33 | $51.33 | 3,592,529 |
| 2024-11-08 | $53.14 | $53.94 | $50.90 | $51.48 | $51.48 | 4,689,229 |
| 2024-11-07 | $54.85 | $56.01 | $51.93 | $53.23 | $53.23 | 4,749,146 |
| 2024-11-06 | $55.70 | $56.36 | $50.21 | $54.72 | $54.72 | 16,779,046 |
| 2024-11-05 | $70.56 | $72.83 | $70.24 | $71.51 | $71.51 | 4,100,525 |
| 2024-11-04 | $69.53 | $72.62 | $69.53 | $71.13 | $71.13 | 1,721,014 |
| 2024-11-01 | $68.77 | $70.16 | $67.57 | $69.80 | $69.80 | 2,470,029 |
| 2024-10-31 | $70.28 | $70.64 | $68.38 | $68.93 | $68.93 | 1,468,794 |
| 2024-10-30 | $69.86 | $71.75 | $69.38 | $70.46 | $70.46 | 1,083,521 |
| 2024-10-29 | $69.69 | $70.05 | $68.61 | $69.64 | $69.64 | 1,293,761 |
| 2024-10-28 | $69.66 | $70.45 | $69.05 | $69.35 | $69.35 | 1,608,791 |
| 2024-10-25 | $70.20 | $70.82 | $68.91 | $69.11 | $69.11 | 864,851 |
| 2024-10-24 | $70.51 | $71.49 | $69.99 | $70.26 | $70.26 | 849,963 |
| 2024-10-23 | $70.56 | $71.43 | $69.18 | $70.27 | $70.27 | 1,077,608 |
| 2024-10-22 | $68.70 | $71.36 | $68.30 | $70.58 | $70.58 | 1,203,365 |
| 2024-10-21 | $71.05 | $71.61 | $69.01 | $69.48 | $69.48 | 1,209,237 |
| 2024-10-18 | $69.64 | $71.99 | $69.31 | $71.93 | $71.93 | 2,949,381 |
| 2024-10-17 | $70.57 | $70.65 | $68.55 | $69.23 | $69.23 | 1,324,274 |
| 2024-10-16 | $69.92 | $71.50 | $69.62 | $70.62 | $70.62 | 1,178,943 |
| 2024-10-15 | $70.89 | $71.19 | $69.31 | $69.95 | $69.95 | 1,258,247 |
| 2024-10-14 | $70.67 | $71.46 | $70.11 | $70.89 | $70.89 | 1,202,139 |
| 2024-10-11 | $69.45 | $70.99 | $69.17 | $70.96 | $70.96 | 1,181,402 |
| 2024-10-10 | $67.93 | $69.53 | $67.04 | $69.34 | $69.34 | 1,386,696 |
| 2024-10-09 | $68.54 | $70.39 | $68.01 | $68.52 | $68.52 | 1,338,854 |
| 2024-10-08 | $69.36 | $70.12 | $67.74 | $68.57 | $68.57 | 1,587,999 |
| 2024-10-07 | $68.30 | $69.41 | $67.41 | $69.25 | $69.25 | 1,499,783 |
| 2024-10-04 | $67.70 | $68.41 | $66.39 | $68.36 | $68.36 | 2,011,108 |
| 2024-10-03 | $66.62 | $67.79 | $66.33 | $66.41 | $66.41 | 1,513,408 |
| 2024-10-02 | $67.64 | $67.74 | $66.39 | $66.90 | $66.90 | 2,162,909 |
| 2024-10-01 | $67.75 | $68.47 | $66.39 | $68.04 | $68.04 | 1,959,675 |
| 2024-09-30 | $65.82 | $68.17 | $65.10 | $68.12 | $68.12 | 1,632,893 |
| 2024-09-27 | $68.00 | $68.00 | $65.81 | $65.96 | $65.96 | 1,296,551 |
| 2024-09-26 | $67.79 | $68.60 | $64.85 | $67.94 | $67.94 | 2,840,460 |
| 2024-09-25 | $68.68 | $68.68 | $66.79 | $67.77 | $67.77 | 1,688,292 |
| 2024-09-24 | $69.85 | $70.39 | $68.26 | $68.73 | $68.73 | 1,325,006 |
| 2024-09-23 | $70.60 | $71.14 | $69.31 | $69.64 | $69.64 | 1,645,648 |
| 2024-09-20 | $70.39 | $70.80 | $68.49 | $70.09 | $70.09 | 6,838,388 |
| 2024-09-19 | $70.98 | $71.95 | $70.35 | $70.83 | $70.83 | 2,583,419 |
| 2024-09-18 | $68.14 | $70.82 | $67.01 | $69.21 | $69.21 | 1,586,386 |
| 2024-09-17 | $68.74 | $69.49 | $67.43 | $67.99 | $67.99 | 2,310,957 |
| 2024-09-16 | $66.69 | $69.75 | $66.65 | $69.48 | $69.48 | 5,486,940 |
| 2024-09-13 | $66.43 | $68.13 | $64.61 | $65.54 | $65.54 | 4,935,689 |
| 2024-09-12 | $65.20 | $67.98 | $64.04 | $67.39 | $67.39 | 6,123,135 |
| 2024-09-11 | $58.46 | $65.51 | $57.51 | $64.12 | $64.12 | 6,384,354 |
| 2024-09-10 | $59.02 | $59.16 | $57.68 | $58.38 | $58.38 | 1,522,079 |
| 2024-09-09 | $58.59 | $59.99 | $58.28 | $58.79 | $58.79 | 1,668,528 |
| 2024-09-06 | $60.93 | $61.00 | $58.29 | $59.11 | $59.11 | 1,661,818 |
| 2024-09-05 | $57.37 | $62.24 | $57.15 | $60.91 | $60.91 | 2,901,852 |
| 2024-09-04 | $59.57 | $59.62 | $56.66 | $57.13 | $57.13 | 1,798,487 |
| 2024-09-03 | $61.81 | $62.45 | $59.71 | $60.01 | $60.01 | 1,602,349 |
| 2024-08-30 | $62.44 | $63.92 | $60.81 | $61.69 | $61.69 | 2,201,074 |
| 2024-08-29 | $61.08 | $62.85 | $60.70 | $62.26 | $62.26 | 1,613,448 |
| 2024-08-28 | $60.47 | $62.94 | $59.60 | $61.15 | $61.15 | 2,714,794 |
| 2024-08-27 | $59.75 | $60.41 | $57.85 | $59.89 | $59.89 | 1,330,834 |
| 2024-08-26 | $59.96 | $60.06 | $58.65 | $59.84 | $59.84 | 2,199,152 |
| 2024-08-23 | $59.16 | $60.67 | $58.28 | $59.70 | $59.70 | 1,690,426 |
| 2024-08-22 | $59.76 | $60.39 | $58.65 | $59.06 | $59.06 | 1,491,602 |
| 2024-08-21 | $58.91 | $60.59 | $58.72 | $59.68 | $59.68 | 1,751,180 |
| 2024-08-20 | $58.84 | $59.50 | $57.83 | $58.82 | $58.82 | 977,640 |
| 2024-08-19 | $58.48 | $59.48 | $58.05 | $58.97 | $58.97 | 1,146,562 |
| 2024-08-16 | $58.33 | $59.51 | $57.92 | $58.75 | $58.75 | 1,373,523 |
| 2024-08-15 | $56.98 | $58.91 | $56.59 | $58.47 | $58.47 | 1,994,010 |
| 2024-08-14 | $58.82 | $59.16 | $56.16 | $56.36 | $56.36 | 1,946,069 |
| 2024-08-13 | $57.59 | $59.39 | $57.59 | $58.82 | $58.82 | 3,008,654 |
| 2024-08-12 | $57.01 | $57.66 | $55.90 | $57.51 | $57.51 | 1,390,372 |
| 2024-08-09 | $57.26 | $58.30 | $56.78 | $57.01 | $57.01 | 1,718,028 |
| 2024-08-08 | $56.03 | $58.49 | $55.58 | $57.26 | $57.26 | 1,823,322 |
| 2024-08-07 | $57.55 | $57.64 | $55.19 | $55.99 | $55.99 | 1,647,345 |
| 2024-08-06 | $55.56 | $57.49 | $55.00 | $55.96 | $55.96 | 2,550,263 |
| 2024-08-05 | $54.73 | $57.34 | $54.04 | $55.77 | $55.77 | 3,296,433 |
| 2024-08-02 | $55.35 | $57.62 | $52.76 | $57.35 | $57.35 | 5,207,736 |
| 2024-08-01 | $55.23 | $58.18 | $52.31 | $57.91 | $57.91 | 10,955,943 |
| 2024-07-31 | $47.20 | $47.25 | $45.32 | $45.68 | $45.68 | 3,455,137 |
| 2024-07-30 | $45.68 | $47.30 | $45.35 | $46.58 | $46.58 | 3,059,627 |
| 2024-07-29 | $44.00 | $45.88 | $43.67 | $45.56 | $45.56 | 4,087,584 |
| 2024-07-26 | $48.53 | $49.36 | $45.22 | $45.30 | $45.30 | 3,748,337 |
| 2024-07-25 | $47.66 | $49.44 | $47.53 | $48.36 | $48.36 | 3,467,261 |
| 2024-07-24 | $49.18 | $49.80 | $47.22 | $47.85 | $47.85 | 2,119,128 |
| 2024-07-23 | $47.54 | $50.08 | $47.25 | $49.40 | $49.40 | 2,429,986 |
| 2024-07-22 | $47.44 | $48.47 | $47.24 | $48.17 | $48.17 | 1,959,862 |
| 2024-07-19 | $47.82 | $48.92 | $46.78 | $46.81 | $46.81 | 2,398,069 |
| 2024-07-18 | $48.75 | $49.97 | $47.27 | $47.56 | $47.56 | 2,330,335 |
| 2024-07-17 | $48.80 | $50.26 | $48.50 | $49.37 | $49.37 | 2,010,480 |
| 2024-07-16 | $47.43 | $49.88 | $46.84 | $49.67 | $49.67 | 2,770,432 |
| 2024-07-15 | $46.52 | $47.85 | $46.30 | $47.05 | $47.05 | 1,847,835 |
| 2024-07-12 | $45.52 | $46.95 | $45.06 | $46.36 | $46.36 | 2,378,212 |
| 2024-07-11 | $46.31 | $46.90 | $43.48 | $44.84 | $44.84 | 4,833,408 |
| 2024-07-10 | $44.10 | $45.72 | $43.89 | $45.33 | $45.33 | 1,721,123 |
| 2024-07-09 | $44.56 | $45.53 | $43.68 | $44.09 | $44.09 | 1,913,844 |
| 2024-07-08 | $44.54 | $45.87 | $44.39 | $45.19 | $45.19 | 2,985,505 |
| 2024-07-05 | $43.18 | $44.71 | $42.74 | $44.57 | $44.57 | 1,618,958 |
| 2024-07-03 | $43.61 | $43.83 | $42.82 | $43.19 | $43.19 | 883,671 |
| 2024-07-02 | $42.37 | $43.25 | $41.89 | $43.17 | $43.17 | 1,872,844 |
| 2024-07-01 | $42.21 | $43.88 | $42.08 | $42.43 | $42.43 | 1,622,503 |
| 2024-06-28 | $44.26 | $44.41 | $42.13 | $42.25 | $42.25 | 4,130,627 |
| 2024-06-27 | $44.10 | $45.78 | $43.65 | $44.49 | $44.49 | 3,342,807 |
| 2024-06-26 | $43.41 | $45.09 | $42.99 | $44.16 | $44.16 | 5,287,268 |
| 2024-06-25 | $41.72 | $41.92 | $40.62 | $41.37 | $41.37 | 3,857,732 |
| 2024-06-24 | $44.49 | $44.71 | $41.83 | $41.95 | $41.95 | 3,752,974 |
| 2024-06-21 | $44.53 | $45.92 | $44.06 | $44.85 | $44.85 | 10,207,376 |
| 2024-06-20 | $41.81 | $44.05 | $41.16 | $44.00 | $44.00 | 3,493,446 |
| 2024-06-18 | $41.33 | $42.54 | $41.33 | $41.92 | $41.92 | 2,812,513 |
| 2024-06-17 | $41.31 | $42.70 | $41.08 | $41.33 | $41.33 | 2,352,907 |
| 2024-06-14 | $42.44 | $42.97 | $41.20 | $41.88 | $41.88 | 1,909,228 |
| 2024-06-13 | $42.06 | $42.95 | $41.60 | $42.75 | $42.75 | 2,560,991 |
| 2024-06-12 | $43.19 | $44.27 | $41.96 | $42.14 | $42.14 | 2,935,856 |
| 2024-06-11 | $42.11 | $43.19 | $41.86 | $42.14 | $42.14 | 1,688,259 |
| 2024-06-10 | $42.61 | $43.21 | $42.26 | $42.89 | $42.89 | 2,042,482 |
| 2024-06-07 | $43.80 | $44.01 | $42.72 | $42.93 | $42.93 | 1,632,394 |
| 2024-06-06 | $44.69 | $45.88 | $44.46 | $44.67 | $44.67 | 1,421,523 |
| 2024-06-05 | $43.52 | $46.20 | $43.31 | $45.55 | $45.55 | 2,341,281 |
| 2024-06-04 | $44.57 | $44.57 | $43.30 | $43.45 | $43.45 | 2,341,190 |
| 2024-06-03 | $46.15 | $47.19 | $44.21 | $44.82 | $44.82 | 2,104,648 |
| 2024-05-31 | $45.32 | $46.24 | $44.88 | $45.45 | $45.45 | 2,144,952 |
| 2024-05-30 | $45.05 | $46.36 | $44.52 | $45.25 | $45.25 | 2,571,711 |
| 2024-05-29 | $46.54 | $46.77 | $43.59 | $44.82 | $44.82 | 4,726,566 |
| 2024-05-28 | $50.15 | $50.24 | $46.77 | $47.02 | $47.02 | 3,979,641 |
| 2024-05-24 | $51.00 | $54.00 | $49.65 | $49.84 | $49.84 | 6,014,957 |
| 2024-05-23 | $53.11 | $54.62 | $49.97 | $54.08 | $54.08 | 6,007,167 |
| 2024-05-22 | $52.70 | $54.08 | $52.20 | $53.49 | $53.49 | 2,612,451 |
| 2024-05-21 | $50.70 | $54.79 | $50.61 | $53.52 | $53.52 | 3,608,850 |
| 2024-05-20 | $50.15 | $51.92 | $50.09 | $51.00 | $51.00 | 5,629,326 |
| 2024-05-17 | $51.95 | $51.95 | $50.35 | $50.38 | $50.38 | 2,453,347 |
| 2024-05-16 | $53.25 | $53.56 | $51.91 | $51.95 | $51.95 | 2,566,064 |
| 2024-05-15 | $54.99 | $55.14 | $52.91 | $53.34 | $53.34 | 2,740,230 |
| 2024-05-14 | $55.70 | $56.79 | $52.32 | $54.00 | $54.00 | 3,726,372 |
| 2024-05-13 | $53.68 | $55.77 | $53.58 | $55.59 | $55.59 | 2,703,507 |
| 2024-05-10 | $54.41 | $55.40 | $52.43 | $53.51 | $53.51 | 5,928,130 |
| 2024-05-09 | $54.50 | $55.38 | $52.25 | $54.15 | $54.15 | 10,687,789 |
| 2024-05-08 | $61.00 | $62.27 | $59.04 | $59.48 | $59.48 | 3,677,157 |
| 2024-05-07 | $63.36 | $63.79 | $61.31 | $61.41 | $61.41 | 1,933,788 |
| 2024-05-06 | $62.48 | $63.88 | $59.77 | $63.35 | $63.35 | 2,657,723 |
| 2024-05-03 | $62.48 | $63.99 | $61.47 | $62.07 | $62.07 | 1,612,633 |
| 2024-05-02 | $60.53 | $61.18 | $59.13 | $60.54 | $60.54 | 1,587,056 |
| 2024-05-01 | $59.06 | $61.05 | $57.97 | $60.01 | $60.01 | 2,172,084 |
| 2024-04-30 | $58.00 | $59.86 | $57.55 | $59.35 | $59.35 | 2,698,563 |
| 2024-04-29 | $59.46 | $60.33 | $58.62 | $58.78 | $58.78 | 2,216,577 |
| 2024-04-26 | $59.02 | $60.31 | $58.45 | $58.85 | $58.85 | 2,018,854 |
| 2024-04-25 | $62.17 | $62.50 | $58.40 | $58.79 | $58.79 | 2,648,606 |
| 2024-04-24 | $63.54 | $64.28 | $63.22 | $63.24 | $63.24 | 1,213,600 |
| 2024-04-23 | $62.60 | $65.00 | $62.42 | $63.53 | $63.53 | 1,777,688 |
| 2024-04-22 | $61.31 | $63.23 | $60.68 | $62.41 | $62.41 | 1,594,417 |
| 2024-04-19 | $62.84 | $63.48 | $60.37 | $60.96 | $60.96 | 2,168,842 |
| 2024-04-18 | $62.79 | $64.92 | $61.78 | $63.48 | $63.48 | 1,597,962 |
| 2024-04-17 | $65.62 | $66.74 | $62.88 | $63.22 | $63.22 | 2,516,226 |
| 2024-04-16 | $64.85 | $66.05 | $63.64 | $63.86 | $63.86 | 3,472,199 |
| 2024-04-15 | $70.57 | $71.85 | $65.30 | $65.35 | $65.35 | 3,060,358 |
| 2024-04-12 | $72.92 | $73.10 | $70.78 | $71.34 | $71.34 | 2,428,865 |
| 2024-04-11 | $71.52 | $73.09 | $69.26 | $72.95 | $72.95 | 5,334,939 |
| 2024-04-10 | $71.79 | $73.81 | $71.15 | $73.60 | $73.60 | 2,297,144 |
| 2024-04-09 | $72.49 | $74.44 | $72.28 | $74.26 | $74.26 | 2,566,633 |
| 2024-04-08 | $70.23 | $71.94 | $69.98 | $71.33 | $71.33 | 1,655,605 |
| 2024-04-05 | $69.76 | $70.72 | $69.33 | $70.23 | $70.23 | 2,025,141 |
| 2024-04-04 | $73.40 | $73.58 | $69.84 | $70.16 | $70.16 | 3,441,141 |
| 2024-04-03 | $73.22 | $73.87 | $70.04 | $72.82 | $72.82 | 4,719,094 |
| 2024-04-02 | $79.59 | $79.62 | $73.16 | $73.74 | $73.74 | 11,346,887 |
| 2024-04-01 | $68.81 | $70.50 | $67.05 | $70.41 | $70.41 | 3,173,448 |
| 2024-03-28 | $67.18 | $71.62 | $67.18 | $69.06 | $69.06 | 5,453,102 |
| 2024-03-27 | $65.87 | $66.93 | $65.07 | $66.88 | $66.88 | 1,710,772 |
| 2024-03-26 | $64.29 | $65.43 | $63.52 | $65.24 | $65.24 | 1,920,618 |
| 2024-03-25 | $62.05 | $64.46 | $62.00 | $63.76 | $63.76 | 1,803,464 |
| 2024-03-22 | $62.37 | $62.37 | $60.25 | $62.10 | $62.10 | 1,011,708 |
| 2024-03-21 | $63.56 | $65.22 | $61.87 | $62.00 | $62.00 | 4,256,700 |
| 2024-03-20 | $61.77 | $63.15 | $60.21 | $62.66 | $62.66 | 2,469,353 |
| 2024-03-19 | $58.82 | $62.23 | $58.77 | $61.90 | $61.90 | 2,114,820 |
| 2024-03-18 | $58.21 | $59.49 | $57.63 | $58.86 | $58.86 | 1,747,922 |
| 2024-03-15 | $58.13 | $59.50 | $57.48 | $57.71 | $57.71 | 1,854,884 |
| 2024-03-14 | $60.94 | $61.50 | $57.56 | $58.53 | $58.53 | 1,836,629 |
| 2024-03-13 | $60.44 | $61.59 | $60.44 | $61.08 | $61.08 | 1,380,571 |
| 2024-03-12 | $60.73 | $61.36 | $59.92 | $60.70 | $60.70 | 1,818,488 |
| 2024-03-11 | $59.91 | $61.42 | $59.91 | $60.70 | $60.70 | 1,599,812 |
| 2024-03-08 | $62.01 | $63.72 | $59.87 | $60.04 | $60.04 | 1,694,389 |
| 2024-03-07 | $56.74 | $61.62 | $56.31 | $61.46 | $61.46 | 2,422,384 |
| 2024-03-06 | $59.73 | $59.79 | $56.07 | $56.27 | $56.27 | 2,111,247 |
| 2024-03-05 | $58.50 | $59.28 | $57.75 | $58.50 | $58.50 | 1,694,085 |
| 2024-03-04 | $59.01 | $59.81 | $58.10 | $59.20 | $59.20 | 1,278,406 |
| 2024-03-01 | $57.50 | $60.56 | $57.13 | $59.44 | $59.44 | 2,005,058 |
| 2024-02-29 | $57.05 | $58.18 | $56.21 | $57.53 | $57.53 | 2,614,983 |
| 2024-02-28 | $56.87 | $57.42 | $56.05 | $56.31 | $56.31 | 1,628,601 |
| 2024-02-27 | $57.98 | $57.98 | $56.11 | $56.90 | $56.90 | 3,123,918 |
| 2024-02-26 | $57.03 | $58.49 | $56.85 | $57.51 | $57.51 | 1,928,111 |
| 2024-02-23 | $59.75 | $60.11 | $57.33 | $57.53 | $57.53 | 2,932,055 |
| 2024-02-22 | $61.50 | $63.74 | $58.33 | $59.49 | $59.49 | 4,585,570 |
| 2024-02-21 | $61.74 | $63.37 | $60.55 | $63.29 | $63.29 | 3,154,419 |
| 2024-02-20 | $60.01 | $62.79 | $59.51 | $62.74 | $62.74 | 2,168,495 |
| 2024-02-16 | $60.53 | $61.93 | $60.03 | $60.97 | $60.97 | 1,403,059 |
| 2024-02-15 | $62.62 | $62.99 | $60.20 | $61.09 | $61.09 | 2,297,504 |
| 2024-02-14 | $60.28 | $62.14 | $59.76 | $62.09 | $62.09 | 2,134,785 |
| 2024-02-13 | $60.00 | $60.04 | $58.37 | $59.45 | $59.45 | 2,235,048 |
| 2024-02-12 | $60.70 | $62.11 | $60.65 | $62.09 | $62.09 | 2,153,376 |
| 2024-02-09 | $61.34 | $61.50 | $60.34 | $60.64 | $60.64 | 1,755,808 |
| 2024-02-08 | $61.00 | $61.63 | $60.36 | $60.98 | $60.98 | 1,612,081 |
| 2024-02-07 | $64.28 | $64.30 | $61.02 | $61.14 | $61.14 | 2,620,347 |
| 2024-02-06 | $62.64 | $64.64 | $62.14 | $64.60 | $64.60 | 1,477,720 |
| 2024-02-05 | $63.01 | $63.12 | $61.93 | $62.44 | $62.44 | 1,634,896 |
| 2024-02-02 | $62.49 | $64.47 | $60.90 | $64.05 | $64.05 | 1,988,713 |
| 2024-02-01 | $66.50 | $66.64 | $63.41 | $63.93 | $63.93 | 2,873,265 |
| 2024-01-31 | $65.28 | $67.06 | $64.96 | $65.40 | $65.40 | 3,243,727 |
| 2024-01-30 | $66.13 | $66.42 | $64.80 | $65.68 | $65.68 | 2,168,819 |
| 2024-01-29 | $64.18 | $66.90 | $63.78 | $66.86 | $66.86 | 1,463,074 |
| 2024-01-26 | $64.79 | $65.70 | $64.15 | $64.28 | $64.28 | 732,726 |
| 2024-01-25 | $64.50 | $64.97 | $63.45 | $64.26 | $64.26 | 1,054,504 |
| 2024-01-24 | $66.34 | $66.52 | $64.18 | $64.22 | $64.22 | 752,100 |
| 2024-01-23 | $66.85 | $67.15 | $64.69 | $65.66 | $65.66 | 796,970 |
| 2024-01-22 | $66.50 | $68.22 | $65.42 | $66.01 | $66.01 | 1,348,091 |
| 2024-01-19 | $65.02 | $66.33 | $64.40 | $65.85 | $65.85 | 1,234,683 |
| 2024-01-18 | $64.54 | $65.51 | $63.09 | $65.20 | $65.20 | 1,637,257 |
| 2024-01-17 | $64.67 | $65.35 | $63.05 | $64.07 | $64.07 | 1,571,378 |
| 2024-01-16 | $66.13 | $66.42 | $65.22 | $66.01 | $66.01 | 1,803,128 |
| 2024-01-12 | $68.34 | $70.25 | $67.07 | $67.12 | $67.12 | 1,256,339 |
| 2024-01-11 | $69.59 | $70.55 | $68.34 | $68.64 | $68.64 | 2,198,145 |
| 2024-01-10 | $70.37 | $70.48 | $69.12 | $70.11 | $70.11 | 1,705,678 |
| 2024-01-09 | $69.14 | $70.24 | $68.01 | $69.58 | $69.58 | 1,920,508 |
| 2024-01-08 | $70.50 | $70.74 | $67.08 | $70.57 | $70.57 | 3,371,357 |
| 2024-01-05 | $70.24 | $73.67 | $70.13 | $73.20 | $73.20 | 2,143,485 |
| 2024-01-04 | $69.29 | $71.85 | $69.01 | $71.23 | $71.23 | 1,827,052 |
| 2024-01-03 | $72.17 | $72.36 | $69.33 | $69.94 | $69.94 | 1,729,430 |
| 2024-01-02 | $73.50 | $76.60 | $73.32 | $73.77 | $73.77 | 1,273,104 |
| 2023-12-29 | $75.60 | $76.18 | $73.20 | $73.98 | $73.98 | 987,339 |
| 2023-12-28 | $75.31 | $76.82 | $75.16 | $75.72 | $75.72 | 1,229,798 |
| 2023-12-27 | $76.00 | $77.42 | $75.13 | $75.68 | $75.68 | 1,258,567 |
| 2023-12-26 | $74.66 | $76.12 | $73.80 | $75.65 | $75.65 | 1,240,892 |
| 2023-12-22 | $71.97 | $74.73 | $71.43 | $73.51 | $73.51 | 2,577,078 |
| 2023-12-21 | $68.50 | $71.64 | $68.50 | $71.43 | $71.43 | 1,918,762 |
| 2023-12-20 | $73.80 | $76.80 | $67.25 | $67.30 | $67.30 | 3,596,123 |
| 2023-12-19 | $65.48 | $71.00 | $65.00 | $69.43 | $69.43 | 3,125,565 |
| 2023-12-18 | $66.32 | $66.82 | $64.18 | $64.60 | $64.60 | 2,108,474 |
| 2023-12-15 | $68.15 | $68.15 | $65.35 | $65.90 | $65.90 | 2,562,780 |
| 2023-12-14 | $69.68 | $72.14 | $67.31 | $67.80 | $67.80 | 2,127,625 |
| 2023-12-13 | $66.11 | $68.01 | $63.80 | $67.71 | $67.71 | 1,740,737 |
| 2023-12-12 | $65.22 | $65.55 | $62.62 | $65.52 | $65.52 | 2,372,791 |
| 2023-12-11 | $64.58 | $65.59 | $63.00 | $65.06 | $65.06 | 1,702,859 |
| 2023-12-08 | $63.85 | $65.54 | $63.39 | $64.72 | $64.72 | 1,264,568 |
| 2023-12-07 | $65.27 | $65.43 | $64.36 | $64.96 | $64.96 | 933,939 |
| 2023-12-06 | $65.50 | $66.77 | $64.35 | $65.16 | $65.16 | 1,177,663 |
| 2023-12-05 | $64.55 | $65.41 | $63.24 | $64.77 | $64.77 | 1,228,348 |
| 2023-12-04 | $66.84 | $67.27 | $64.41 | $65.66 | $65.66 | 1,349,177 |
| 2023-12-01 | $63.80 | $67.03 | $62.76 | $67.03 | $67.03 | 1,692,087 |
| 2023-11-30 | $65.70 | $65.91 | $63.64 | $64.00 | $64.00 | 1,839,585 |
| 2023-11-29 | $66.02 | $67.98 | $64.97 | $65.06 | $65.06 | 1,381,647 |
| 2023-11-28 | $65.26 | $65.49 | $63.51 | $64.97 | $64.97 | 879,879 |
| 2023-11-27 | $65.47 | $66.71 | $64.02 | $65.82 | $65.82 | 1,025,559 |
| 2023-11-24 | $65.90 | $66.44 | $65.16 | $65.99 | $65.99 | 338,192 |
| 2023-11-22 | $65.83 | $66.80 | $64.84 | $65.38 | $65.38 | 582,190 |
| 2023-11-21 | $67.13 | $67.76 | $65.12 | $65.14 | $65.14 | 1,084,458 |
| 2023-11-20 | $66.42 | $69.26 | $66.31 | $67.29 | $67.29 | 1,864,505 |
| 2023-11-17 | $61.90 | $66.46 | $60.99 | $66.30 | $66.30 | 2,128,067 |
| 2023-11-16 | $63.03 | $63.43 | $60.70 | $61.17 | $61.17 | 1,198,175 |
| 2023-11-15 | $63.27 | $64.80 | $62.91 | $63.12 | $63.12 | 1,647,077 |
| 2023-11-14 | $62.41 | $63.97 | $62.17 | $63.46 | $63.46 | 1,987,565 |
| 2023-11-13 | $59.31 | $60.34 | $58.43 | $59.27 | $59.27 | 2,098,864 |
| 2023-11-10 | $59.50 | $60.41 | $58.52 | $59.76 | $59.76 | 1,550,275 |
| 2023-11-09 | $63.11 | $63.41 | $59.51 | $59.64 | $59.64 | 1,506,592 |
| 2023-11-08 | $64.71 | $64.83 | $62.15 | $62.84 | $62.84 | 1,612,266 |
| 2023-11-07 | $65.60 | $66.39 | $64.44 | $65.30 | $65.30 | 1,187,206 |
| 2023-11-06 | $67.27 | $67.83 | $65.17 | $65.20 | $65.20 | 1,614,369 |
| 2023-11-03 | $63.27 | $68.02 | $63.18 | $67.02 | $67.02 | 2,313,163 |
| 2023-11-02 | $63.15 | $66.50 | $61.54 | $62.46 | $62.46 | 2,493,758 |
| 2023-11-01 | $61.20 | $63.76 | $60.71 | $63.52 | $63.52 | 2,431,631 |
| 2023-10-31 | $59.24 | $61.75 | $59.00 | $61.59 | $61.59 | 1,437,708 |
| 2023-10-30 | $60.29 | $60.70 | $58.53 | $59.06 | $59.06 | 1,857,110 |
| 2023-10-27 | $62.02 | $62.02 | $59.44 | $59.72 | $59.72 | 1,449,384 |
| 2023-10-26 | $61.52 | $62.71 | $61.17 | $61.38 | $61.38 | 1,459,491 |
| 2023-10-25 | $64.95 | $65.49 | $61.39 | $61.81 | $61.81 | 1,327,310 |
| 2023-10-24 | $64.59 | $65.84 | $64.25 | $65.76 | $65.76 | 1,126,483 |
| 2023-10-23 | $63.81 | $64.94 | $62.64 | $64.04 | $64.04 | 802,628 |
| 2023-10-20 | $64.31 | $65.43 | $63.38 | $64.25 | $64.25 | 1,010,717 |
| 2023-10-19 | $65.81 | $66.25 | $64.16 | $64.45 | $64.45 | 1,041,360 |
| 2023-10-18 | $67.81 | $67.90 | $65.19 | $65.48 | $65.48 | 1,157,857 |
| 2023-10-17 | $66.13 | $69.19 | $66.13 | $68.55 | $68.55 | 1,347,799 |
| 2023-10-16 | $64.83 | $67.00 | $64.00 | $66.93 | $66.93 | 1,089,485 |
| 2023-10-13 | $64.81 | $65.63 | $64.13 | $65.27 | $65.27 | 1,322,086 |
| 2023-10-12 | $67.01 | $67.68 | $64.29 | $64.59 | $64.59 | 1,985,787 |
| 2023-10-11 | $66.84 | $67.17 | $66.04 | $66.89 | $66.89 | 1,945,253 |
| 2023-10-10 | $67.31 | $67.53 | $65.56 | $66.10 | $66.10 | 2,090,634 |
| 2023-10-09 | $62.52 | $64.73 | $62.01 | $64.46 | $64.46 | 1,396,080 |
| 2023-10-06 | $63.67 | $64.23 | $62.15 | $62.70 | $62.70 | 3,061,303 |
| 2023-10-05 | $64.82 | $65.46 | $63.74 | $64.95 | $64.95 | 1,205,894 |
| 2023-10-04 | $65.43 | $65.66 | $64.73 | $65.05 | $65.05 | 1,404,541 |
| 2023-10-03 | $65.63 | $66.18 | $65.01 | $65.60 | $65.60 | 1,155,502 |
| 2023-10-02 | $67.60 | $67.61 | $65.45 | $66.43 | $66.43 | 1,152,759 |
| 2023-09-29 | $69.88 | $70.84 | $67.70 | $68.22 | $68.22 | 1,730,844 |
| 2023-09-28 | $68.43 | $69.17 | $67.30 | $69.16 | $69.16 | 999,494 |
| 2023-09-27 | $66.95 | $68.75 | $66.84 | $67.46 | $67.46 | 1,406,318 |
| 2023-09-26 | $65.45 | $67.37 | $65.29 | $66.43 | $66.43 | 1,443,272 |
| 2023-09-25 | $66.58 | $67.35 | $65.73 | $65.94 | $65.94 | 1,519,800 |
| 2023-09-22 | $69.98 | $70.42 | $66.40 | $66.85 | $66.85 | 2,354,204 |
| 2023-09-21 | $71.74 | $72.56 | $69.26 | $69.53 | $69.53 | 2,204,921 |
| 2023-09-20 | $75.98 | $75.98 | $72.66 | $72.95 | $72.95 | 1,245,431 |
| 2023-09-19 | $74.96 | $75.85 | $74.61 | $75.63 | $75.63 | 788,915 |
| 2023-09-18 | $76.04 | $76.54 | $74.44 | $75.30 | $75.30 | 1,597,886 |
| 2023-09-15 | $77.34 | $77.68 | $75.89 | $76.68 | $76.68 | 1,459,018 |
| 2023-09-14 | $78.98 | $78.98 | $76.78 | $77.38 | $77.38 | 800,368 |
| 2023-09-13 | $77.82 | $80.05 | $77.82 | $78.40 | $78.40 | 678,877 |
| 2023-09-12 | $79.42 | $80.56 | $78.50 | $78.59 | $78.59 | 771,325 |
| 2023-09-11 | $78.57 | $80.05 | $78.32 | $79.77 | $79.77 | 915,133 |
| 2023-09-08 | $78.58 | $78.92 | $77.07 | $78.33 | $78.33 | 1,291,127 |
| 2023-09-07 | $80.75 | $81.28 | $77.97 | $78.89 | $78.89 | 2,070,423 |
| 2023-09-06 | $82.50 | $82.96 | $82.06 | $82.17 | $82.17 | 834,834 |
| 2023-09-05 | $84.52 | $85.15 | $82.66 | $82.70 | $82.70 | 1,010,855 |
| 2023-09-01 | $84.36 | $85.71 | $84.26 | $85.16 | $85.16 | 998,635 |
| 2023-08-31 | $82.76 | $84.36 | $82.25 | $83.67 | $83.67 | 1,630,446 |
| 2023-08-30 | $82.92 | $83.64 | $81.84 | $82.82 | $82.82 | 1,036,766 |
| 2023-08-29 | $80.19 | $83.76 | $79.40 | $83.12 | $83.12 | 975,546 |
| 2023-08-28 | $81.56 | $81.92 | $79.96 | $80.13 | $80.13 | 859,398 |
| 2023-08-25 | $79.55 | $81.37 | $79.41 | $80.46 | $80.46 | 1,277,383 |
| 2023-08-24 | $84.84 | $84.88 | $79.62 | $79.65 | $79.65 | 1,302,358 |
| 2023-08-23 | $82.19 | $84.81 | $82.07 | $84.59 | $84.59 | 1,364,740 |
| 2023-08-22 | $82.83 | $83.11 | $81.30 | $81.86 | $81.86 | 1,202,790 |
| 2023-08-21 | $82.92 | $83.41 | $81.72 | $82.31 | $82.31 | 1,449,605 |
| 2023-08-18 | $83.98 | $85.70 | $82.81 | $83.37 | $83.37 | 1,432,334 |
| 2023-08-17 | $84.80 | $85.33 | $83.11 | $84.61 | $84.61 | 1,368,275 |
| 2023-08-16 | $85.97 | $86.01 | $84.35 | $84.42 | $84.42 | 1,251,398 |
| 2023-08-15 | $85.08 | $87.12 | $85.01 | $86.02 | $86.02 | 1,333,141 |
| 2023-08-14 | $81.70 | $85.12 | $81.70 | $85.08 | $85.08 | 1,396,600 |
| 2023-08-11 | $81.62 | $82.50 | $81.07 | $82.37 | $82.37 | 1,085,414 |
| 2023-08-10 | $82.64 | $84.53 | $81.45 | $82.56 | $82.56 | 1,477,551 |
| 2023-08-09 | $84.87 | $85.14 | $82.11 | $82.24 | $82.24 | 1,752,801 |
| 2023-08-08 | $84.60 | $85.71 | $84.01 | $84.50 | $84.50 | 1,226,378 |
| 2023-08-07 | $84.72 | $85.66 | $83.46 | $85.07 | $85.07 | 1,672,723 |
| 2023-08-04 | $88.26 | $88.62 | $84.77 | $85.27 | $85.27 | 1,289,017 |
| 2023-08-03 | $84.82 | $88.01 | $84.52 | $87.82 | $87.82 | 1,824,479 |
| 2023-08-02 | $89.95 | $93.00 | $85.05 | $85.13 | $85.13 | 4,595,212 |
| 2023-08-01 | $96.97 | $96.97 | $94.67 | $96.44 | $96.44 | 2,447,308 |
| 2023-07-31 | $98.60 | $98.89 | $95.22 | $97.54 | $97.54 | 1,416,792 |
| 2023-07-28 | $97.44 | $99.56 | $97.42 | $99.04 | $99.04 | 1,261,451 |
| 2023-07-27 | $97.42 | $97.75 | $95.04 | $97.21 | $97.21 | 1,766,020 |
| 2023-07-26 | $94.85 | $97.39 | $94.68 | $95.95 | $95.95 | 1,077,052 |
| 2023-07-25 | $93.57 | $96.84 | $93.57 | $96.17 | $96.17 | 1,376,436 |
| 2023-07-24 | $94.80 | $95.50 | $93.28 | $93.84 | $93.84 | 1,377,369 |
| 2023-07-21 | $96.40 | $96.40 | $94.73 | $95.03 | $95.03 | 1,712,617 |
| 2023-07-20 | $97.11 | $97.75 | $94.54 | $94.93 | $94.93 | 1,411,051 |
| 2023-07-19 | $98.67 | $100.77 | $98.29 | $98.62 | $98.62 | 1,452,267 |
| 2023-07-18 | $96.90 | $98.75 | $95.80 | $98.10 | $98.10 | 1,098,960 |
| 2023-07-17 | $96.88 | $98.13 | $96.04 | $97.57 | $97.57 | 787,835 |
| 2023-07-14 | $98.93 | $99.50 | $96.70 | $96.87 | $96.87 | 1,193,664 |
| 2023-07-13 | $97.68 | $99.59 | $97.13 | $98.64 | $98.64 | 1,993,681 |
| 2023-07-12 | $96.15 | $97.22 | $94.91 | $97.07 | $97.07 | 1,383,114 |
| 2023-07-11 | $94.73 | $95.90 | $94.03 | $95.29 | $95.29 | 909,265 |
| 2023-07-10 | $91.19 | $95.10 | $91.19 | $94.91 | $94.91 | 1,220,103 |
| 2023-07-07 | $91.68 | $92.91 | $90.53 | $90.57 | $90.57 | 901,180 |
| 2023-07-06 | $92.53 | $92.67 | $90.97 | $91.47 | $91.47 | 1,144,359 |
| 2023-07-05 | $92.66 | $94.45 | $92.36 | $94.05 | $94.05 | 876,130 |
| 2023-07-03 | $93.90 | $93.90 | $92.27 | $93.36 | $93.36 | 698,377 |
| 2023-06-30 | $95.20 | $95.45 | $93.40 | $93.90 | $93.90 | 1,094,104 |
| 2023-06-29 | $93.87 | $95.12 | $92.99 | $94.28 | $94.28 | 1,140,007 |
| 2023-06-28 | $94.68 | $95.43 | $93.29 | $94.46 | $94.46 | 1,266,815 |
| 2023-06-27 | $93.70 | $95.21 | $93.01 | $94.50 | $94.50 | 1,106,333 |
| 2023-06-26 | $92.77 | $94.79 | $92.74 | $93.76 | $93.76 | 1,084,861 |
| 2023-06-23 | $94.01 | $94.10 | $90.75 | $92.62 | $92.62 | 2,651,432 |
| 2023-06-22 | $90.21 | $95.55 | $89.78 | $95.05 | $95.05 | 2,465,412 |
| 2023-06-21 | $99.00 | $99.01 | $88.15 | $89.78 | $89.78 | 6,797,739 |
| 2023-06-20 | $93.43 | $95.65 | $93.15 | $94.34 | $94.34 | 2,308,064 |
| 2023-06-16 | $94.31 | $95.13 | $93.03 | $93.42 | $93.42 | 2,272,236 |
| 2023-06-15 | $92.57 | $94.05 | $92.00 | $93.39 | $93.39 | 1,034,219 |
| 2023-06-14 | $92.73 | $93.76 | $90.87 | $93.06 | $93.06 | 1,585,687 |
| 2023-06-13 | $91.10 | $93.89 | $91.10 | $93.57 | $93.57 | 2,609,838 |
| 2023-06-12 | $88.77 | $91.70 | $88.62 | $91.09 | $91.09 | 1,416,116 |
| 2023-06-09 | $90.51 | $90.87 | $87.73 | $87.81 | $87.81 | 1,958,372 |
| 2023-06-08 | $86.91 | $91.19 | $86.81 | $90.65 | $90.65 | 2,660,151 |
| 2023-06-07 | $86.00 | $87.97 | $85.95 | $87.76 | $87.76 | 2,788,862 |
| 2023-06-06 | $84.48 | $86.00 | $84.15 | $85.22 | $85.22 | 1,165,218 |
| 2023-06-05 | $83.83 | $85.31 | $82.90 | $84.95 | $84.95 | 954,168 |
| 2023-06-02 | $84.93 | $85.50 | $82.39 | $83.84 | $83.84 | 1,477,564 |
| 2023-06-01 | $81.50 | $84.04 | $81.04 | $83.84 | $83.84 | 1,303,987 |
| 2023-05-31 | $80.92 | $81.66 | $79.69 | $81.58 | $81.58 | 1,692,515 |
| 2023-05-30 | $82.56 | $84.59 | $81.11 | $81.14 | $81.14 | 1,307,225 |
| 2023-05-26 | $80.62 | $82.99 | $80.31 | $82.01 | $82.01 | 1,295,522 |
| 2023-05-25 | $83.56 | $83.56 | $80.72 | $80.83 | $80.83 | 1,785,381 |
| 2023-05-24 | $80.86 | $82.81 | $80.54 | $82.50 | $82.50 | 1,182,736 |
| 2023-05-23 | $83.29 | $85.82 | $81.72 | $82.00 | $82.00 | 2,019,627 |
| 2023-05-22 | $83.25 | $84.99 | $83.07 | $83.61 | $83.61 | 1,293,059 |
| 2023-05-19 | $81.25 | $83.73 | $81.25 | $83.18 | $83.18 | 1,708,595 |
| 2023-05-18 | $78.49 | $81.41 | $78.17 | $81.28 | $81.28 | 2,053,361 |
| 2023-05-17 | $80.28 | $80.87 | $78.27 | $78.63 | $78.63 | 1,668,974 |
| 2023-05-16 | $80.21 | $80.50 | $78.75 | $79.94 | $79.94 | 2,456,692 |
| 2023-05-15 | $79.45 | $81.76 | $78.93 | $80.93 | $80.93 | 2,511,802 |
| 2023-05-12 | $78.16 | $79.53 | $77.77 | $79.19 | $79.19 | 1,687,180 |
| 2023-05-11 | $79.13 | $79.56 | $76.80 | $78.07 | $78.07 | 2,846,292 |
| 2023-05-10 | $79.74 | $80.75 | $77.02 | $78.73 | $78.73 | 7,191,698 |
| 2023-05-09 | $67.15 | $71.18 | $66.36 | $71.00 | $71.00 | 3,854,323 |
| 2023-05-08 | $67.30 | $68.72 | $66.50 | $68.55 | $68.55 | 1,539,167 |
| 2023-05-05 | $66.00 | $67.70 | $65.47 | $67.30 | $67.30 | 1,728,776 |
| 2023-05-04 | $63.26 | $65.78 | $63.26 | $65.75 | $65.75 | 1,272,704 |
| 2023-05-03 | $63.41 | $65.23 | $62.98 | $63.69 | $63.69 | 2,326,247 |
| 2023-05-02 | $63.41 | $63.88 | $61.98 | $63.09 | $63.09 | 1,688,172 |
| 2023-05-01 | $63.78 | $63.78 | $61.31 | $63.41 | $63.41 | 2,125,884 |
| 2023-04-28 | $62.75 | $64.73 | $62.36 | $64.07 | $64.07 | 1,043,580 |
| 2023-04-27 | $62.82 | $63.91 | $62.82 | $63.44 | $63.44 | 771,946 |
| 2023-04-26 | $63.55 | $63.71 | $62.26 | $62.68 | $62.68 | 1,163,256 |
| 2023-04-25 | $65.79 | $66.01 | $63.55 | $63.55 | $63.55 | 1,707,248 |
| 2023-04-24 | $67.44 | $68.46 | $65.95 | $66.21 | $66.21 | 1,192,118 |
| 2023-04-21 | $66.39 | $67.52 | $65.78 | $67.44 | $67.44 | 854,839 |
| 2023-04-20 | $68.20 | $68.99 | $66.11 | $66.33 | $66.33 | 1,253,500 |
| 2023-04-19 | $64.52 | $68.77 | $63.95 | $68.68 | $68.68 | 2,190,981 |
| 2023-04-18 | $66.61 | $67.30 | $65.25 | $65.40 | $65.40 | 1,259,897 |
| 2023-04-17 | $66.31 | $66.82 | $65.46 | $66.10 | $66.10 | 1,094,581 |
| 2023-04-14 | $66.67 | $67.53 | $65.98 | $66.79 | $66.79 | 1,737,211 |
| 2023-04-13 | $65.21 | $67.05 | $65.01 | $67.02 | $67.02 | 1,793,248 |
| 2023-04-12 | $68.04 | $68.57 | $64.63 | $64.91 | $64.91 | 988,484 |
| 2023-04-11 | $65.69 | $67.38 | $65.62 | $66.78 | $66.78 | 1,219,208 |
| 2023-04-10 | $65.60 | $66.66 | $65.04 | $65.91 | $65.91 | 1,090,765 |
| 2023-04-06 | $63.90 | $66.41 | $63.37 | $66.36 | $66.36 | 1,671,224 |
| 2023-04-05 | $65.16 | $65.72 | $64.03 | $64.43 | $64.43 | 1,268,540 |
| 2023-04-04 | $67.25 | $68.69 | $65.55 | $65.97 | $65.97 | 2,211,420 |
| 2023-04-03 | $67.19 | $67.19 | $64.48 | $66.74 | $66.74 | 2,140,049 |
| 2023-03-31 | $66.51 | $68.38 | $65.81 | $67.81 | $67.81 | 3,121,288 |
| 2023-03-30 | $67.61 | $67.88 | $65.85 | $66.26 | $66.26 | 1,246,900 |
| 2023-03-29 | $67.17 | $68.19 | $66.35 | $67.11 | $67.11 | 1,131,474 |
| 2023-03-28 | $66.37 | $66.89 | $65.49 | $66.29 | $66.29 | 1,028,324 |
| 2023-03-27 | $66.48 | $68.01 | $66.23 | $66.82 | $66.82 | 2,548,737 |
| 2023-03-24 | $64.55 | $66.34 | $63.86 | $66.28 | $66.28 | 1,157,311 |
| 2023-03-23 | $65.05 | $68.00 | $64.64 | $65.41 | $65.41 | 1,592,049 |
| 2023-03-22 | $66.64 | $66.95 | $64.13 | $64.17 | $64.17 | 1,224,208 |
| 2023-03-21 | $64.82 | $66.83 | $63.98 | $66.45 | $66.45 | 1,992,234 |
| 2023-03-20 | $63.39 | $64.55 | $62.76 | $63.44 | $63.44 | 2,461,991 |
| 2023-03-17 | $65.35 | $65.46 | $63.14 | $63.44 | $63.44 | 2,961,318 |
| 2023-03-16 | $64.91 | $66.48 | $63.38 | $66.15 | $66.15 | 1,562,062 |
| 2023-03-15 | $64.25 | $64.37 | $62.29 | $64.36 | $64.36 | 2,076,020 |
| 2023-03-14 | $64.90 | $65.15 | $63.39 | $64.46 | $64.46 | 1,682,354 |
| 2023-03-13 | $62.46 | $65.72 | $61.88 | $63.54 | $63.54 | 3,162,832 |
| 2023-03-10 | $63.37 | $64.49 | $61.02 | $61.99 | $61.99 | 2,610,347 |
| 2023-03-09 | $68.50 | $68.69 | $64.50 | $64.72 | $64.72 | 3,209,360 |
| 2023-03-08 | $65.55 | $67.10 | $64.84 | $65.00 | $65.00 | 3,400,773 |
| 2023-03-07 | $66.72 | $67.78 | $65.97 | $66.08 | $66.08 | 2,530,365 |
| 2023-03-06 | $68.00 | $69.46 | $66.53 | $67.03 | $67.03 | 3,062,673 |
| 2023-03-03 | $64.81 | $67.82 | $64.01 | $67.51 | $67.51 | 2,622,082 |
| 2023-03-02 | $61.33 | $63.19 | $61.32 | $62.93 | $62.93 | 1,330,809 |
| 2023-03-01 | $62.00 | $63.21 | $60.85 | $62.45 | $62.45 | 1,340,182 |
| 2023-02-28 | $59.98 | $62.85 | $59.94 | $62.33 | $62.33 | 2,362,485 |
| 2023-02-27 | $61.45 | $61.45 | $59.91 | $60.21 | $60.21 | 2,779,165 |
| 2023-02-24 | $60.10 | $61.14 | $59.48 | $60.05 | $60.05 | 2,319,327 |
| 2023-02-23 | $65.54 | $68.00 | $60.58 | $61.63 | $61.63 | 4,565,077 |
| 2023-02-22 | $61.13 | $65.69 | $60.97 | $64.66 | $64.66 | 3,761,375 |
| 2023-02-21 | $62.30 | $62.84 | $61.01 | $61.26 | $61.26 | 2,864,288 |
| 2023-02-17 | $62.52 | $63.55 | $60.94 | $63.48 | $63.48 | 2,288,747 |
| 2023-02-16 | $63.99 | $65.77 | $62.82 | $63.77 | $63.77 | 1,656,210 |
| 2023-02-15 | $65.07 | $66.67 | $64.62 | $66.14 | $66.14 | 1,346,758 |
| 2023-02-14 | $65.01 | $66.09 | $62.94 | $65.52 | $65.52 | 1,618,615 |
| 2023-02-13 | $64.40 | $65.49 | $63.80 | $65.41 | $65.41 | 1,466,523 |
| 2023-02-10 | $64.66 | $65.31 | $63.39 | $64.05 | $64.05 | 1,909,603 |
| 2023-02-09 | $69.18 | $69.18 | $65.88 | $66.56 | $66.56 | 1,141,871 |
| 2023-02-08 | $68.21 | $69.70 | $67.70 | $67.82 | $67.82 | 1,506,170 |
| 2023-02-07 | $67.14 | $69.16 | $65.83 | $68.57 | $68.57 | 1,748,133 |
| 2023-02-06 | $66.52 | $67.90 | $65.14 | $67.14 | $67.14 | 1,691,900 |
| 2023-02-03 | $68.50 | $69.83 | $67.09 | $67.45 | $67.45 | 2,314,676 |
| 2023-02-02 | $70.06 | $72.19 | $69.43 | $70.77 | $70.77 | 2,050,646 |
| 2023-02-01 | $67.93 | $69.15 | $65.07 | $68.11 | $68.11 | 1,920,804 |
| 2023-01-31 | $66.21 | $67.85 | $65.92 | $67.52 | $67.52 | 1,313,622 |
| 2023-01-30 | $66.45 | $66.95 | $65.15 | $66.21 | $66.21 | 1,937,468 |
| 2023-01-27 | $64.15 | $67.59 | $64.00 | $67.48 | $67.48 | 1,944,458 |
| 2023-01-26 | $65.91 | $66.44 | $63.79 | $65.04 | $65.04 | 1,789,794 |
| 2023-01-25 | $63.53 | $64.31 | $62.27 | $64.25 | $64.25 | 3,148,400 |
| 2023-01-24 | $67.06 | $68.27 | $64.90 | $65.30 | $65.30 | 2,047,200 |
| 2023-01-23 | $68.23 | $69.67 | $67.01 | $67.82 | $67.82 | 2,019,089 |
| 2023-01-20 | $67.20 | $68.45 | $65.01 | $68.23 | $68.23 | 3,125,215 |
| 2023-01-19 | $66.79 | $67.34 | $63.00 | $66.19 | $66.19 | 3,065,383 |
| 2023-01-18 | $68.38 | $70.23 | $67.89 | $67.92 | $67.92 | 2,958,592 |
| 2023-01-17 | $68.17 | $69.18 | $67.10 | $68.38 | $68.38 | 2,815,118 |
| 2023-01-13 | $68.35 | $69.63 | $67.52 | $68.96 | $68.96 | 2,640,224 |
| 2023-01-12 | $67.32 | $68.86 | $64.35 | $68.54 | $68.54 | 4,413,870 |
| 2023-01-11 | $60.50 | $67.21 | $60.24 | $67.20 | $67.20 | 8,424,388 |
| 2023-01-10 | $58.72 | $60.54 | $58.02 | $60.09 | $60.09 | 5,138,948 |
| 2023-01-09 | $55.00 | $60.93 | $53.89 | $58.82 | $58.82 | 10,835,745 |
| 2023-01-06 | $48.98 | $48.98 | $45.89 | $47.19 | $47.19 | 3,151,868 |
| 2023-01-05 | $48.41 | $49.11 | $47.66 | $48.31 | $48.31 | 2,306,982 |
| 2023-01-04 | $48.91 | $50.17 | $48.41 | $48.93 | $48.93 | 1,428,660 |
| 2023-01-03 | $50.54 | $50.79 | $47.65 | $48.20 | $48.20 | 1,627,885 |
| 2022-12-30 | $49.18 | $50.09 | $48.72 | $49.51 | $49.51 | 1,249,363 |
| 2022-12-29 | $49.39 | $51.12 | $48.71 | $49.95 | $49.95 | 1,479,671 |
| 2022-12-28 | $49.39 | $50.14 | $48.66 | $48.80 | $48.80 | 1,547,694 |
| 2022-12-27 | $50.73 | $50.73 | $48.71 | $49.18 | $49.18 | 1,474,499 |
| 2022-12-23 | $53.15 | $53.98 | $50.21 | $50.45 | $50.45 | 1,971,717 |
| 2022-12-22 | $51.25 | $53.18 | $50.81 | $53.15 | $53.15 | 1,812,521 |
| 2022-12-21 | $51.77 | $53.50 | $51.50 | $52.38 | $52.38 | 2,730,624 |
| 2022-12-20 | $49.44 | $52.12 | $49.38 | $51.09 | $51.09 | 2,838,187 |
| 2022-12-19 | $51.61 | $53.32 | $49.44 | $50.00 | $50.00 | 3,227,200 |
| 2022-12-16 | $55.24 | $56.52 | $51.39 | $51.92 | $51.92 | 15,737,769 |
| 2022-12-15 | $44.56 | $45.24 | $43.90 | $44.61 | $44.61 | 2,718,646 |
| 2022-12-14 | $44.77 | $46.80 | $44.33 | $45.54 | $45.54 | 2,158,956 |
| 2022-12-13 | $48.28 | $50.39 | $44.49 | $45.24 | $45.24 | 2,279,121 |
| 2022-12-12 | $44.23 | $46.30 | $44.06 | $45.43 | $45.43 | 1,609,896 |
| 2022-12-09 | $45.70 | $47.00 | $44.54 | $44.60 | $44.60 | 1,260,547 |
| 2022-12-08 | $46.65 | $48.58 | $45.78 | $45.96 | $45.96 | 1,813,839 |
| 2022-12-07 | $45.90 | $46.50 | $45.02 | $45.90 | $45.90 | 1,330,051 |
| 2022-12-06 | $45.45 | $46.34 | $44.67 | $46.18 | $46.18 | 2,009,582 |
| 2022-12-05 | $45.80 | $47.16 | $45.15 | $45.55 | $45.55 | 1,530,226 |
| 2022-12-02 | $44.35 | $46.73 | $43.68 | $46.36 | $46.36 | 1,282,014 |
| 2022-12-01 | $45.00 | $46.78 | $44.78 | $46.00 | $46.00 | 1,455,582 |
| 2022-11-30 | $41.63 | $44.98 | $41.27 | $44.95 | $44.95 | 2,236,977 |
| 2022-11-29 | $41.60 | $42.16 | $40.73 | $41.19 | $41.19 | 1,011,200 |
| 2022-11-28 | $42.23 | $43.23 | $41.08 | $41.50 | $41.50 | 1,250,420 |
| 2022-11-25 | $42.72 | $43.02 | $42.09 | $42.65 | $42.65 | 420,917 |
| 2022-11-23 | $42.08 | $43.32 | $41.75 | $43.09 | $43.09 | 850,397 |
| 2022-11-22 | $42.26 | $42.70 | $41.48 | $42.23 | $42.23 | 784,722 |
| 2022-11-21 | $42.04 | $42.88 | $41.91 | $42.33 | $42.33 | 1,097,486 |
| 2022-11-18 | $43.92 | $44.13 | $41.91 | $42.53 | $42.53 | 1,525,524 |
| 2022-11-17 | $42.27 | $43.60 | $41.88 | $43.01 | $43.01 | 1,545,848 |
| 2022-11-16 | $44.10 | $44.52 | $42.65 | $43.61 | $43.61 | 1,793,630 |
| 2022-11-15 | $46.81 | $47.28 | $44.11 | $44.28 | $44.28 | 2,420,803 |
| 2022-11-14 | $46.12 | $47.04 | $44.69 | $44.81 | $44.81 | 2,388,877 |
| 2022-11-11 | $43.46 | $48.26 | $43.32 | $46.33 | $46.33 | 4,801,930 |
| 2022-11-10 | $43.80 | $44.92 | $42.32 | $43.96 | $43.96 | 3,266,497 |
| 2022-11-09 | $40.68 | $41.61 | $39.90 | $40.26 | $40.26 | 2,345,142 |
| 2022-11-08 | $38.53 | $41.27 | $37.96 | $40.91 | $40.91 | 3,347,505 |
| 2022-11-07 | $37.80 | $38.72 | $36.84 | $38.16 | $38.16 | 2,708,714 |
| 2022-11-04 | $36.69 | $38.75 | $35.21 | $37.57 | $37.57 | 5,258,916 |
| 2022-11-03 | $32.41 | $33.27 | $31.43 | $32.34 | $32.34 | 2,398,161 |
| 2022-11-02 | $34.27 | $35.34 | $33.01 | $33.01 | $33.01 | 3,117,081 |
| 2022-11-01 | $35.75 | $36.15 | $34.48 | $34.80 | $34.80 | 3,195,074 |
| 2022-10-31 | $34.24 | $34.97 | $34.05 | $34.78 | $34.78 | 1,671,493 |
| 2022-10-28 | $33.58 | $34.68 | $33.05 | $34.58 | $34.58 | 1,996,603 |
| 2022-10-27 | $35.43 | $35.43 | $33.63 | $33.85 | $33.85 | 1,893,167 |
| 2022-10-26 | $33.25 | $35.77 | $33.09 | $35.07 | $35.07 | 2,550,260 |
| 2022-10-25 | $31.67 | $33.70 | $31.67 | $33.38 | $33.38 | 2,053,777 |
| 2022-10-24 | $32.86 | $32.86 | $31.28 | $31.39 | $31.39 | 1,775,055 |
| 2022-10-21 | $32.04 | $33.01 | $31.40 | $32.86 | $32.86 | 2,904,670 |
| 2022-10-20 | $32.41 | $33.75 | $31.89 | $32.03 | $32.03 | 1,829,576 |
| 2022-10-19 | $34.25 | $34.64 | $32.05 | $32.69 | $32.69 | 2,288,303 |
| 2022-10-18 | $35.00 | $36.00 | $34.92 | $35.29 | $35.29 | 3,245,631 |
| 2022-10-17 | $31.66 | $33.97 | $31.10 | $33.89 | $33.89 | 2,721,838 |
| 2022-10-14 | $30.95 | $32.10 | $30.02 | $30.35 | $30.35 | 2,097,550 |
| 2022-10-13 | $30.29 | $31.33 | $29.27 | $30.42 | $30.42 | 2,700,995 |
| 2022-10-12 | $32.11 | $32.27 | $30.61 | $31.62 | $31.62 | 1,989,403 |
| 2022-10-11 | $32.68 | $33.47 | $31.40 | $32.16 | $32.16 | 1,679,875 |
| 2022-10-10 | $33.66 | $33.80 | $32.38 | $32.80 | $32.80 | 1,556,258 |
| 2022-10-07 | $35.22 | $35.27 | $33.78 | $33.82 | $33.82 | 2,249,401 |
| 2022-10-06 | $36.04 | $36.63 | $35.43 | $36.32 | $36.32 | 1,248,312 |
| 2022-10-05 | $35.29 | $36.06 | $34.81 | $36.06 | $36.06 | 1,890,856 |
| 2022-10-04 | $34.23 | $36.16 | $34.11 | $36.16 | $36.16 | 2,414,313 |
| 2022-10-03 | $32.81 | $33.82 | $32.00 | $33.30 | $33.30 | 1,733,407 |
| 2022-09-30 | $33.37 | $34.51 | $32.46 | $32.49 | $32.49 | 2,276,653 |
| 2022-09-29 | $33.82 | $34.09 | $33.07 | $33.17 | $33.17 | 1,926,326 |
| 2022-09-28 | $32.31 | $34.66 | $32.27 | $34.44 | $34.44 | 2,312,904 |
| 2022-09-27 | $33.14 | $33.46 | $31.62 | $31.97 | $31.97 | 2,419,994 |
| 2022-09-26 | $33.13 | $33.98 | $32.12 | $32.34 | $32.34 | 3,126,635 |
| 2022-09-23 | $34.02 | $34.84 | $32.65 | $33.41 | $33.41 | 2,976,529 |
| 2022-09-22 | $35.98 | $35.98 | $34.32 | $34.35 | $34.35 | 2,166,820 |
| 2022-09-21 | $38.02 | $38.41 | $36.28 | $36.30 | $36.30 | 1,634,800 |
| 2022-09-20 | $37.89 | $38.90 | $37.58 | $37.89 | $37.89 | 1,328,774 |
| 2022-09-19 | $38.61 | $38.93 | $37.31 | $38.39 | $38.39 | 2,517,050 |
| 2022-09-16 | $40.12 | $40.47 | $38.65 | $39.25 | $39.25 | 2,755,357 |
| 2022-09-15 | $40.12 | $42.23 | $40.08 | $40.89 | $40.89 | 1,986,214 |
| 2022-09-14 | $39.78 | $40.94 | $39.58 | $40.56 | $40.56 | 1,901,264 |
| 2022-09-13 | $38.97 | $40.49 | $38.85 | $39.94 | $39.94 | 2,196,340 |
| 2022-09-12 | $40.92 | $41.96 | $40.41 | $41.61 | $41.61 | 2,099,323 |
| 2022-09-09 | $39.10 | $40.98 | $38.94 | $40.65 | $40.65 | 2,099,769 |
| 2022-09-08 | $36.59 | $38.96 | $36.44 | $38.94 | $38.94 | 1,705,643 |
| 2022-09-07 | $35.41 | $37.43 | $35.24 | $37.37 | $37.37 | 1,766,531 |
| 2022-09-06 | $36.52 | $36.62 | $34.89 | $35.37 | $35.37 | 1,807,467 |
| 2022-09-02 | $36.81 | $37.28 | $35.54 | $36.09 | $36.09 | 1,831,637 |
| 2022-09-01 | $35.08 | $36.32 | $34.16 | $36.24 | $36.24 | 2,287,499 |
| 2022-08-31 | $36.21 | $36.97 | $35.23 | $35.55 | $35.55 | 2,334,985 |
| 2022-08-30 | $36.27 | $36.59 | $35.28 | $35.58 | $35.58 | 2,253,190 |
| 2022-08-29 | $35.94 | $36.86 | $35.47 | $35.70 | $35.70 | 1,874,829 |
| 2022-08-26 | $39.80 | $39.91 | $36.88 | $36.91 | $36.91 | 2,336,016 |
| 2022-08-25 | $38.32 | $39.93 | $37.89 | $39.90 | $39.90 | 2,926,141 |
| 2022-08-24 | $35.92 | $37.50 | $35.24 | $37.39 | $37.39 | 1,946,956 |
| 2022-08-23 | $36.22 | $36.78 | $34.86 | $35.92 | $35.92 | 3,061,368 |
| 2022-08-22 | $36.11 | $36.50 | $34.78 | $35.96 | $35.96 | 3,537,459 |
| 2022-08-19 | $37.92 | $38.09 | $36.30 | $36.83 | $36.83 | 2,995,115 |
| 2022-08-18 | $39.40 | $39.44 | $38.01 | $38.48 | $38.48 | 2,616,962 |
| 2022-08-17 | $40.00 | $40.63 | $38.39 | $39.56 | $39.56 | 2,691,763 |
| 2022-08-16 | $43.69 | $43.84 | $40.62 | $41.11 | $41.11 | 2,443,043 |
| 2022-08-15 | $42.64 | $44.26 | $42.52 | $44.24 | $44.24 | 1,729,360 |
| 2022-08-12 | $42.65 | $43.12 | $42.11 | $42.71 | $42.71 | 2,400,753 |
| 2022-08-11 | $45.55 | $46.09 | $42.07 | $42.36 | $42.36 | 3,922,486 |
| 2022-08-10 | $45.93 | $46.17 | $43.94 | $45.13 | $45.13 | 3,152,110 |
| 2022-08-09 | $45.80 | $46.00 | $42.18 | $43.05 | $43.05 | 2,726,390 |
| 2022-08-08 | $47.57 | $48.09 | $46.15 | $46.81 | $46.81 | 1,867,517 |
| 2022-08-05 | $48.00 | $48.49 | $46.65 | $47.05 | $47.05 | 2,885,678 |
| 2022-08-04 | $47.88 | $49.91 | $47.69 | $49.37 | $49.37 | 1,743,418 |
| 2022-08-03 | $49.38 | $49.84 | $45.36 | $47.59 | $47.59 | 2,782,304 |
| 2022-08-02 | $46.63 | $48.88 | $46.63 | $47.93 | $47.93 | 2,498,641 |
| 2022-08-01 | $44.80 | $48.83 | $44.10 | $47.21 | $47.21 | 2,594,268 |
| 2022-07-29 | $45.89 | $46.57 | $44.66 | $45.10 | $45.10 | 1,539,001 |
| 2022-07-28 | $46.83 | $46.90 | $44.81 | $46.26 | $46.26 | 1,593,655 |
| 2022-07-27 | $45.65 | $46.61 | $45.08 | $46.30 | $46.30 | 1,985,086 |
| 2022-07-26 | $45.14 | $46.05 | $44.56 | $45.11 | $45.11 | 1,011,772 |
| 2022-07-25 | $45.33 | $45.83 | $43.94 | $45.63 | $45.63 | 1,336,847 |
| 2022-07-22 | $48.13 | $48.30 | $45.17 | $45.39 | $45.39 | 1,521,737 |
| 2022-07-21 | $48.00 | $48.66 | $47.25 | $47.81 | $47.81 | 1,576,251 |
| 2022-07-20 | $47.30 | $49.42 | $47.10 | $48.00 | $48.00 | 1,697,728 |
| 2022-07-19 | $46.54 | $46.98 | $45.09 | $46.82 | $46.82 | 1,271,446 |
| 2022-07-18 | $47.38 | $48.13 | $45.01 | $45.31 | $45.31 | 1,409,761 |
| 2022-07-15 | $46.94 | $47.35 | $45.75 | $46.90 | $46.90 | 2,103,183 |
| 2022-07-14 | $46.74 | $47.11 | $45.40 | $46.02 | $46.02 | 1,792,823 |
| 2022-07-13 | $45.06 | $47.84 | $44.63 | $46.79 | $46.79 | 1,606,723 |
| 2022-07-12 | $45.47 | $46.93 | $44.23 | $46.67 | $46.67 | 1,694,007 |
| 2022-07-11 | $46.17 | $46.75 | $44.80 | $45.38 | $45.38 | 1,929,477 |
| 2022-07-08 | $44.64 | $47.21 | $44.25 | $46.58 | $46.58 | 1,977,152 |
| 2022-07-07 | $43.23 | $45.96 | $43.00 | $45.75 | $45.75 | 1,628,665 |
| 2022-07-06 | $44.45 | $46.09 | $43.18 | $43.29 | $43.29 | 2,184,107 |
| 2022-07-05 | $40.31 | $44.46 | $39.58 | $44.40 | $44.40 | 1,998,583 |
| 2022-07-01 | $39.81 | $41.51 | $39.61 | $41.13 | $41.13 | 1,460,291 |
| 2022-06-30 | $40.13 | $40.42 | $38.53 | $39.39 | $39.39 | 1,748,173 |
| 2022-06-29 | $40.83 | $41.36 | $39.61 | $40.58 | $40.58 | 1,190,754 |
| 2022-06-28 | $44.00 | $44.91 | $40.95 | $41.11 | $41.11 | 2,261,021 |
| 2022-06-27 | $45.23 | $45.28 | $42.52 | $44.10 | $44.10 | 1,633,149 |
| 2022-06-24 | $42.51 | $45.18 | $42.09 | $45.15 | $45.15 | 5,104,083 |
| 2022-06-23 | $39.31 | $42.45 | $39.31 | $42.24 | $42.24 | 1,888,313 |
| 2022-06-22 | $37.13 | $39.99 | $37.13 | $39.49 | $39.49 | 2,011,085 |
| 2022-06-21 | $37.89 | $40.13 | $37.89 | $38.04 | $38.04 | 2,621,956 |
| 2022-06-17 | $35.98 | $38.04 | $35.88 | $37.02 | $37.02 | 3,441,008 |
| 2022-06-16 | $37.00 | $37.05 | $35.34 | $35.61 | $35.61 | 2,251,780 |
| 2022-06-15 | $37.84 | $39.25 | $36.83 | $38.69 | $38.69 | 2,594,258 |
| 2022-06-14 | $37.79 | $38.33 | $36.37 | $37.14 | $37.14 | 1,974,018 |
| 2022-06-13 | $38.93 | $39.75 | $36.98 | $37.28 | $37.28 | 3,111,047 |
| 2022-06-10 | $42.90 | $43.44 | $40.59 | $41.23 | $41.23 | 3,216,665 |
| 2022-06-09 | $49.06 | $49.06 | $44.59 | $44.59 | $44.59 | 2,183,042 |
| 2022-06-08 | $48.20 | $51.12 | $48.20 | $49.49 | $49.49 | 1,941,919 |
| 2022-06-07 | $46.18 | $48.14 | $45.25 | $48.10 | $48.10 | 1,877,687 |
| 2022-06-06 | $48.09 | $49.19 | $46.41 | $46.69 | $46.69 | 1,836,171 |
| 2022-06-03 | $49.50 | $50.44 | $47.13 | $47.55 | $47.55 | 2,006,170 |
| 2022-06-02 | $48.30 | $51.38 | $47.81 | $51.22 | $51.22 | 1,527,242 |
| 2022-06-01 | $49.79 | $50.70 | $47.62 | $48.48 | $48.48 | 2,230,087 |
| 2022-05-31 | $53.06 | $53.65 | $49.26 | $49.81 | $49.81 | 2,863,850 |
| 2022-05-27 | $50.55 | $53.84 | $49.91 | $53.83 | $53.83 | 1,797,275 |
| 2022-05-26 | $49.01 | $51.01 | $47.90 | $49.86 | $49.86 | 1,230,885 |
| 2022-05-25 | $47.23 | $49.64 | $47.23 | $48.43 | $48.43 | 1,712,394 |
| 2022-05-24 | $51.39 | $51.39 | $47.50 | $47.89 | $47.89 | 1,450,257 |
| 2022-05-23 | $53.17 | $53.51 | $50.68 | $52.00 | $52.00 | 1,322,299 |
| 2022-05-20 | $54.74 | $55.59 | $50.28 | $53.17 | $53.17 | 1,706,732 |
| 2022-05-19 | $52.00 | $54.59 | $50.36 | $54.00 | $54.00 | 2,674,038 |
| 2022-05-18 | $52.52 | $54.53 | $51.90 | $52.00 | $52.00 | 2,552,888 |
| 2022-05-17 | $52.56 | $54.17 | $51.09 | $54.11 | $54.11 | 3,439,880 |
| 2022-05-16 | $51.81 | $52.76 | $49.61 | $50.55 | $50.55 | 1,861,452 |
| 2022-05-13 | $49.50 | $53.17 | $49.50 | $52.29 | $52.29 | 2,047,006 |
| 2022-05-12 | $47.23 | $51.61 | $46.15 | $48.26 | $48.26 | 3,756,872 |
| 2022-05-11 | $50.04 | $52.12 | $47.87 | $48.20 | $48.20 | 2,672,862 |
| 2022-05-10 | $52.52 | $54.22 | $48.55 | $51.42 | $51.42 | 3,249,913 |
| 2022-05-09 | $52.90 | $54.08 | $49.29 | $50.27 | $50.27 | 3,388,204 |
| 2022-05-06 | $55.45 | $58.50 | $53.69 | $55.00 | $55.00 | 3,526,535 |
| 2022-05-05 | $58.02 | $58.32 | $55.29 | $56.23 | $56.23 | 1,710,272 |
| 2022-05-04 | $56.36 | $60.36 | $54.02 | $59.34 | $59.34 | 3,104,323 |
| 2022-05-03 | $57.49 | $58.49 | $55.87 | $56.14 | $56.14 | 2,534,845 |
| 2022-05-02 | $54.47 | $57.55 | $54.00 | $57.45 | $57.45 | 2,237,736 |
| 2022-04-29 | $57.50 | $59.27 | $54.79 | $55.05 | $55.05 | 2,708,916 |
| 2022-04-28 | $62.42 | $62.68 | $57.10 | $57.53 | $57.53 | 4,289,578 |
| 2022-04-27 | $61.15 | $64.12 | $60.39 | $62.52 | $62.52 | 3,500,110 |
| 2022-04-26 | $62.56 | $62.83 | $58.51 | $58.63 | $58.63 | 2,236,252 |
| 2022-04-25 | $60.57 | $63.42 | $60.32 | $62.64 | $62.64 | 3,314,681 |
| 2022-04-22 | $60.75 | $62.21 | $59.91 | $60.68 | $60.68 | 1,663,887 |
| 2022-04-21 | $66.64 | $67.84 | $59.90 | $60.98 | $60.98 | 2,791,171 |
| 2022-04-20 | $69.24 | $69.55 | $65.55 | $65.56 | $65.56 | 1,400,849 |
| 2022-04-19 | $67.58 | $70.49 | $66.72 | $68.98 | $68.98 | 1,135,187 |
| 2022-04-18 | $69.43 | $69.63 | $66.83 | $67.84 | $67.84 | 1,813,444 |
| 2022-04-14 | $69.34 | $70.73 | $67.44 | $69.61 | $69.61 | 1,637,270 |
| 2022-04-13 | $67.04 | $70.38 | $67.04 | $69.90 | $69.90 | 1,379,223 |
| 2022-04-12 | $66.66 | $70.68 | $66.58 | $67.40 | $67.40 | 1,273,700 |
| 2022-04-11 | $66.23 | $67.83 | $64.23 | $66.54 | $66.54 | 1,099,841 |
| 2022-04-08 | $68.39 | $69.10 | $66.69 | $67.31 | $67.31 | 883,797 |
| 2022-04-07 | $68.80 | $70.99 | $67.33 | $68.57 | $68.57 | 1,209,905 |
| 2022-04-06 | $70.58 | $70.80 | $67.07 | $68.71 | $68.71 | 1,763,961 |
| 2022-04-05 | $76.15 | $76.94 | $70.92 | $71.58 | $71.58 | 1,970,093 |
| 2022-04-04 | $75.77 | $76.89 | $74.34 | $76.23 | $76.23 | 1,442,431 |
| 2022-04-01 | $70.55 | $75.63 | $70.55 | $75.61 | $75.61 | 2,225,331 |
| 2022-03-31 | $71.10 | $72.04 | $69.91 | $69.92 | $69.92 | 1,142,819 |
| 2022-03-30 | $71.63 | $73.87 | $70.33 | $71.32 | $71.32 | 1,827,244 |
| 2022-03-29 | $69.45 | $72.21 | $68.16 | $71.88 | $71.88 | 1,868,903 |
| 2022-03-28 | $67.05 | $68.85 | $65.29 | $67.82 | $67.82 | 1,074,531 |
| 2022-03-25 | $67.02 | $67.59 | $65.04 | $66.67 | $66.67 | 842,266 |
| 2022-03-24 | $66.03 | $67.13 | $63.22 | $67.11 | $67.11 | 1,557,562 |
| 2022-03-23 | $67.21 | $69.65 | $65.81 | $66.02 | $66.02 | 1,555,166 |
| 2022-03-22 | $63.64 | $68.52 | $63.57 | $67.83 | $67.83 | 1,554,835 |
| 2022-03-21 | $66.88 | $68.19 | $62.88 | $63.90 | $63.90 | 1,532,972 |
| 2022-03-18 | $63.87 | $67.43 | $63.75 | $66.98 | $66.98 | 1,856,670 |
| 2022-03-17 | $61.34 | $64.32 | $59.89 | $64.17 | $64.17 | 1,663,730 |
| 2022-03-16 | $59.30 | $62.40 | $58.32 | $61.43 | $61.43 | 2,534,450 |
| 2022-03-15 | $58.50 | $60.10 | $56.77 | $57.56 | $57.56 | 1,881,909 |
| 2022-03-14 | $61.72 | $63.79 | $58.59 | $58.71 | $58.71 | 2,171,353 |
| 2022-03-11 | $69.36 | $69.62 | $62.54 | $62.75 | $62.75 | 1,545,451 |
| 2022-03-10 | $70.86 | $71.06 | $68.51 | $68.56 | $68.56 | 1,588,080 |
| 2022-03-09 | $72.55 | $75.42 | $72.04 | $72.26 | $72.26 | 1,492,515 |
| 2022-03-08 | $70.55 | $75.28 | $69.53 | $71.68 | $71.68 | 1,928,023 |
| 2022-03-07 | $70.94 | $73.52 | $70.14 | $71.08 | $71.08 | 1,702,886 |
| 2022-03-04 | $70.92 | $72.91 | $67.91 | $70.73 | $70.73 | 1,822,248 |
| 2022-03-03 | $75.74 | $75.80 | $70.79 | $71.27 | $71.27 | 1,952,750 |
| 2022-03-02 | $75.79 | $76.48 | $72.91 | $75.32 | $75.32 | 1,242,384 |
| 2022-03-01 | $78.16 | $79.70 | $74.92 | $76.49 | $76.49 | 1,689,534 |
| 2022-02-28 | $78.72 | $79.85 | $76.34 | $78.06 | $78.06 | 2,142,933 |
| 2022-02-25 | $75.28 | $78.40 | $72.64 | $78.32 | $78.32 | 2,542,056 |
| 2022-02-24 | $66.22 | $76.15 | $65.20 | $75.56 | $75.56 | 2,879,343 |
| 2022-02-23 | $74.24 | $75.00 | $66.55 | $68.99 | $68.99 | 3,209,744 |
| 2022-02-22 | $72.69 | $76.40 | $72.10 | $73.45 | $73.45 | 1,824,590 |
| 2022-02-18 | $74.22 | $75.42 | $72.55 | $74.13 | $74.13 | 1,592,409 |
| 2022-02-17 | $77.35 | $77.72 | $74.21 | $74.77 | $74.77 | 1,456,916 |
| 2022-02-16 | $80.41 | $80.99 | $77.33 | $78.38 | $78.38 | 1,570,047 |
| 2022-02-15 | $79.38 | $81.49 | $77.97 | $81.28 | $81.28 | 1,394,412 |
| 2022-02-14 | $80.55 | $82.56 | $77.85 | $78.33 | $78.33 | 1,758,115 |
| 2022-02-11 | $81.36 | $84.31 | $79.50 | $80.33 | $80.33 | 1,475,692 |
| 2022-02-10 | $80.64 | $84.31 | $79.53 | $81.49 | $81.49 | 2,140,777 |
| 2022-02-09 | $80.00 | $83.48 | $79.80 | $82.54 | $82.54 | 1,563,200 |
| 2022-02-08 | $76.97 | $79.08 | $76.04 | $78.75 | $78.75 | 1,609,833 |
| 2022-02-07 | $77.77 | $81.87 | $76.05 | $78.09 | $78.09 | 1,851,767 |
| 2022-02-04 | $74.01 | $78.81 | $72.83 | $77.72 | $77.72 | 1,739,199 |
| 2022-02-03 | $74.20 | $76.66 | $73.10 | $75.09 | $75.09 | 1,851,469 |
| 2022-02-02 | $77.53 | $78.48 | $73.64 | $75.84 | $75.84 | 1,883,665 |
| 2022-02-01 | $77.19 | $78.44 | $73.21 | $77.40 | $77.40 | 1,981,328 |
| 2022-01-31 | $70.18 | $76.47 | $70.02 | $76.36 | $76.36 | 2,616,332 |
| 2022-01-28 | $69.10 | $70.71 | $66.80 | $70.18 | $70.18 | 2,592,310 |
| 2022-01-27 | $71.90 | $71.90 | $68.40 | $68.91 | $68.91 | 2,137,883 |
| 2022-01-26 | $70.61 | $73.86 | $68.09 | $68.89 | $68.89 | 3,420,042 |
| 2022-01-25 | $72.88 | $73.64 | $68.34 | $69.18 | $69.18 | 2,994,912 |
| 2022-01-24 | $72.55 | $74.92 | $67.06 | $74.66 | $74.66 | 3,844,581 |
| 2022-01-21 | $75.08 | $78.24 | $74.00 | $74.03 | $74.03 | 3,030,189 |
| 2022-01-20 | $76.90 | $80.36 | $75.57 | $76.03 | $76.03 | 3,098,047 |
| 2022-01-19 | $78.80 | $80.92 | $75.86 | $76.13 | $76.13 | 3,707,959 |
| 2022-01-18 | $76.97 | $84.46 | $76.42 | $77.42 | $77.42 | 3,096,960 |
| 2022-01-14 | $74.88 | $78.64 | $74.66 | $78.43 | $78.43 | 2,240,627 |
| 2022-01-13 | $75.57 | $77.50 | $74.02 | $75.40 | $75.40 | 2,015,512 |
| 2022-01-12 | $80.43 | $82.60 | $75.66 | $75.82 | $75.82 | 2,055,788 |
| 2022-01-11 | $74.20 | $79.63 | $73.92 | $79.38 | $79.38 | 2,433,255 |
| 2022-01-10 | $76.39 | $76.86 | $69.75 | $74.42 | $74.42 | 3,370,169 |
| 2022-01-07 | $74.35 | $80.33 | $74.30 | $75.66 | $75.66 | 2,350,739 |
| 2022-01-06 | $75.03 | $77.20 | $70.53 | $74.60 | $74.60 | 2,068,698 |
| 2022-01-05 | $79.15 | $81.35 | $74.31 | $75.05 | $75.05 | 3,069,908 |
| 2022-01-04 | $81.00 | $81.28 | $75.78 | $80.01 | $80.01 | 2,067,625 |
| 2022-01-03 | $77.83 | $82.67 | $77.44 | $81.52 | $81.52 | 2,250,996 |
| 2021-12-31 | $78.09 | $79.86 | $77.55 | $77.83 | $77.83 | 1,735,546 |
| 2021-12-30 | $72.35 | $79.15 | $72.20 | $77.89 | $77.89 | 1,969,987 |
| 2021-12-29 | $73.49 | $73.56 | $71.81 | $72.50 | $72.50 | 1,268,632 |
| 2021-12-28 | $74.80 | $77.30 | $73.39 | $73.46 | $73.46 | 1,370,784 |
| 2021-12-27 | $78.12 | $78.12 | $73.98 | $74.54 | $74.54 | 1,729,243 |
| 2021-12-23 | $80.00 | $80.89 | $77.98 | $78.12 | $78.12 | 1,131,971 |
| 2021-12-22 | $82.12 | $84.25 | $79.52 | $80.15 | $80.15 | 1,189,611 |
| 2021-12-21 | $79.70 | $82.56 | $79.00 | $82.40 | $82.40 | 1,570,244 |
| 2021-12-20 | $79.27 | $81.66 | $76.94 | $79.27 | $79.27 | 1,413,948 |
| 2021-12-17 | $75.21 | $81.60 | $75.03 | $80.27 | $80.27 | 3,534,751 |
| 2021-12-16 | $80.45 | $81.23 | $76.12 | $76.50 | $76.50 | 1,807,344 |
| 2021-12-15 | $75.95 | $80.06 | $75.11 | $79.66 | $79.66 | 1,915,308 |
| 2021-12-14 | $76.18 | $78.36 | $74.12 | $76.59 | $76.59 | 1,942,204 |
| 2021-12-13 | $79.32 | $81.65 | $76.67 | $78.02 | $78.02 | 1,406,488 |
| 2021-12-10 | $82.20 | $85.99 | $78.82 | $79.30 | $79.30 | 1,397,448 |
| 2021-12-09 | $85.38 | $85.99 | $81.07 | $81.08 | $81.08 | 1,286,568 |
| 2021-12-08 | $83.66 | $87.23 | $80.52 | $86.26 | $86.26 | 1,919,316 |
| 2021-12-07 | $83.11 | $86.07 | $82.65 | $83.36 | $83.36 | 1,838,159 |
| 2021-12-06 | $76.18 | $81.26 | $73.41 | $80.84 | $80.84 | 1,780,013 |
| 2021-12-03 | $82.75 | $82.75 | $74.58 | $76.59 | $76.59 | 3,026,178 |
| 2021-12-02 | $80.20 | $83.91 | $78.67 | $80.57 | $80.57 | 1,606,599 |
| 2021-12-01 | $85.64 | $86.23 | $80.26 | $80.28 | $80.28 | 1,888,568 |
| 2021-11-30 | $85.51 | $89.99 | $84.67 | $85.37 | $85.37 | 2,518,400 |
| 2021-11-29 | $87.13 | $88.72 | $85.80 | $86.57 | $86.57 | 1,722,391 |
| 2021-11-26 | $89.16 | $90.39 | $85.03 | $85.46 | $85.46 | 1,318,389 |
| 2021-11-24 | $85.08 | $88.21 | $81.07 | $88.09 | $88.09 | 1,885,863 |
| 2021-11-23 | $83.96 | $85.31 | $81.18 | $85.05 | $85.05 | 2,496,361 |
| 2021-11-22 | $84.93 | $85.24 | $81.51 | $84.01 | $84.01 | 1,666,499 |
| 2021-11-19 | $84.88 | $87.34 | $83.59 | $84.05 | $84.05 | 1,154,510 |
| 2021-11-18 | $88.89 | $89.95 | $84.04 | $84.80 | $84.80 | 1,712,978 |
| 2021-11-17 | $92.00 | $92.75 | $87.40 | $88.38 | $88.38 | 1,582,967 |
| 2021-11-16 | $89.68 | $91.73 | $86.11 | $91.48 | $91.48 | 1,504,861 |
| 2021-11-15 | $91.67 | $92.77 | $89.35 | $89.97 | $89.97 | 1,474,506 |
| 2021-11-12 | $90.39 | $92.99 | $90.39 | $91.70 | $91.70 | 1,395,002 |
| 2021-11-11 | $94.01 | $94.30 | $90.00 | $90.02 | $90.02 | 1,533,898 |
| 2021-11-10 | $98.65 | $99.23 | $93.14 | $93.55 | $93.55 | 1,658,539 |
| 2021-11-09 | $99.14 | $99.80 | $96.85 | $99.38 | $99.38 | 1,377,369 |
| 2021-11-08 | $99.29 | $101.49 | $97.40 | $98.62 | $98.62 | 1,793,581 |
| 2021-11-05 | $98.40 | $104.50 | $98.40 | $100.68 | $100.68 | 2,808,956 |
| 2021-11-04 | $94.08 | $98.61 | $92.69 | $98.58 | $98.58 | 2,439,667 |
| 2021-11-03 | $89.01 | $94.73 | $85.82 | $94.32 | $94.32 | 5,057,768 |
| 2021-11-02 | $98.04 | $98.14 | $93.50 | $95.63 | $95.63 | 2,084,071 |
| 2021-11-01 | $93.88 | $98.49 | $93.55 | $97.44 | $97.44 | 1,952,572 |
| 2021-10-29 | $96.47 | $97.37 | $94.75 | $95.22 | $95.22 | 833,104 |
| 2021-10-28 | $94.83 | $97.66 | $94.02 | $96.75 | $96.75 | 671,969 |
| 2021-10-27 | $94.68 | $96.00 | $93.53 | $94.17 | $94.17 | 903,461 |
| 2021-10-26 | $94.40 | $97.04 | $93.80 | $94.87 | $94.87 | 628,647 |
| 2021-10-25 | $93.37 | $93.93 | $92.16 | $93.67 | $93.67 | 1,669,096 |
| 2021-10-22 | $96.28 | $96.60 | $93.40 | $93.98 | $93.98 | 812,942 |
| 2021-10-21 | $96.06 | $97.20 | $95.57 | $96.20 | $96.20 | 851,764 |
| 2021-10-20 | $96.80 | $96.96 | $94.66 | $95.69 | $95.69 | 928,666 |
| 2021-10-19 | $96.33 | $98.98 | $96.24 | $96.52 | $96.52 | 976,821 |
| 2021-10-18 | $98.34 | $98.38 | $94.74 | $95.83 | $95.83 | 855,450 |
| 2021-10-15 | $97.80 | $99.69 | $97.50 | $98.96 | $98.96 | 1,026,467 |
| 2021-10-14 | $98.91 | $101.29 | $97.58 | $97.75 | $97.75 | 1,096,291 |
| 2021-10-13 | $96.15 | $98.90 | $96.15 | $97.34 | $97.34 | 990,279 |
| 2021-10-12 | $94.31 | $96.41 | $93.34 | $96.24 | $96.24 | 1,322,802 |
| 2021-10-11 | $93.56 | $95.70 | $93.33 | $93.45 | $93.45 | 721,944 |
| 2021-10-08 | $96.22 | $97.79 | $93.48 | $93.69 | $93.69 | 1,120,447 |
| 2021-10-07 | $92.52 | $96.35 | $92.00 | $95.50 | $95.50 | 1,369,526 |
| 2021-10-06 | $91.46 | $93.08 | $90.90 | $91.82 | $91.82 | 1,141,029 |
| 2021-10-05 | $93.27 | $95.97 | $92.42 | $92.64 | $92.64 | 2,682,604 |
| 2021-10-04 | $95.82 | $95.82 | $91.55 | $93.20 | $93.20 | 2,126,622 |
| 2021-10-01 | $93.64 | $96.50 | $93.00 | $96.15 | $96.15 | 1,222,191 |
| 2021-09-30 | $92.24 | $96.40 | $91.67 | $95.45 | $95.45 | 1,711,104 |
| 2021-09-29 | $94.14 | $95.25 | $91.63 | $91.65 | $91.65 | 1,233,087 |
| 2021-09-28 | $94.49 | $95.43 | $90.91 | $93.17 | $93.17 | 1,825,676 |
| 2021-09-27 | $96.18 | $96.20 | $92.60 | $95.00 | $95.00 | 1,397,533 |
| 2021-09-24 | $97.51 | $98.06 | $95.50 | $96.02 | $96.02 | 1,381,131 |
| 2021-09-23 | $103.00 | $103.22 | $97.79 | $98.22 | $98.22 | 2,134,863 |
| 2021-09-22 | $106.27 | $106.27 | $101.68 | $102.25 | $102.25 | 1,816,576 |
| 2021-09-21 | $105.25 | $107.00 | $104.76 | $105.58 | $105.58 | 703,990 |
| 2021-09-20 | $105.00 | $107.15 | $103.56 | $105.15 | $105.15 | 1,320,911 |
| 2021-09-17 | $102.34 | $108.99 | $101.22 | $108.15 | $108.15 | 2,498,623 |
| 2021-09-16 | $103.54 | $104.44 | $100.92 | $102.79 | $102.79 | 1,043,008 |
| 2021-09-15 | $96.75 | $105.41 | $96.42 | $104.65 | $104.65 | 1,966,296 |
| 2021-09-14 | $100.25 | $100.47 | $97.00 | $97.06 | $97.06 | 868,808 |
| 2021-09-13 | $103.89 | $104.20 | $98.75 | $99.68 | $99.68 | 1,190,365 |
| 2021-09-10 | $106.74 | $107.00 | $103.23 | $103.65 | $103.65 | 838,011 |
| 2021-09-09 | $103.71 | $106.54 | $103.32 | $105.85 | $105.85 | 955,777 |
| 2021-09-08 | $105.03 | $105.55 | $101.55 | $103.47 | $103.47 | 1,206,127 |
| 2021-09-07 | $107.73 | $108.67 | $104.80 | $104.91 | $104.91 | 1,153,861 |
| 2021-09-03 | $108.13 | $108.63 | $106.71 | $107.98 | $107.98 | 835,204 |
| 2021-09-02 | $106.06 | $108.74 | $105.09 | $108.64 | $108.64 | 1,017,593 |
| 2021-09-01 | $104.42 | $106.50 | $103.32 | $105.78 | $105.78 | 1,161,355 |
| 2021-08-31 | $104.07 | $104.90 | $101.76 | $104.38 | $104.38 | 1,356,955 |
| 2021-08-30 | $104.04 | $106.44 | $103.20 | $103.58 | $103.58 | 1,065,246 |
| 2021-08-27 | $101.85 | $105.45 | $101.67 | $103.89 | $103.89 | 1,367,218 |
| 2021-08-26 | $101.34 | $104.01 | $99.62 | $101.41 | $101.41 | 1,819,777 |
| 2021-08-25 | $99.54 | $101.59 | $97.94 | $101.51 | $101.51 | 1,086,500 |
| 2021-08-24 | $97.53 | $99.37 | $97.24 | $99.08 | $99.08 | 1,494,168 |
| 2021-08-23 | $94.32 | $97.89 | $94.01 | $97.59 | $97.59 | 1,646,231 |
| 2021-08-20 | $89.92 | $93.66 | $89.80 | $93.18 | $93.18 | 1,080,398 |
| 2021-08-19 | $92.67 | $92.81 | $89.85 | $90.24 | $90.24 | 877,746 |
| 2021-08-18 | $93.42 | $93.69 | $90.58 | $92.79 | $92.79 | 1,526,827 |
| 2021-08-17 | $91.69 | $93.88 | $90.68 | $93.57 | $93.57 | 1,464,987 |
| 2021-08-16 | $92.69 | $93.58 | $89.65 | $93.06 | $93.06 | 2,081,926 |
| 2021-08-13 | $97.57 | $97.98 | $92.77 | $92.94 | $92.94 | 1,151,389 |
| 2021-08-12 | $96.17 | $97.78 | $95.18 | $96.33 | $96.33 | 1,126,845 |
| 2021-08-11 | $96.82 | $97.50 | $92.68 | $96.18 | $96.18 | 2,111,321 |
| 2021-08-10 | $102.09 | $102.30 | $95.74 | $96.65 | $96.65 | 2,286,216 |
| 2021-08-09 | $100.89 | $102.30 | $98.25 | $100.97 | $100.97 | 2,445,720 |
| 2021-08-06 | $107.24 | $108.00 | $101.83 | $102.00 | $102.00 | 1,334,292 |
| 2021-08-05 | $105.67 | $108.04 | $104.09 | $108.02 | $108.02 | 1,240,025 |
| 2021-08-04 | $103.57 | $107.80 | $103.57 | $105.83 | $105.83 | 1,480,303 |
| 2021-08-03 | $106.97 | $107.96 | $101.41 | $104.21 | $104.21 | 2,613,058 |
| 2021-08-02 | $107.50 | $110.05 | $105.74 | $108.40 | $108.40 | 936,342 |
| 2021-07-30 | $111.17 | $113.62 | $107.01 | $107.84 | $107.84 | 1,422,439 |
| 2021-07-29 | $107.50 | $114.82 | $105.66 | $111.91 | $111.91 | 3,264,419 |
| 2021-07-28 | $114.10 | $117.25 | $111.50 | $116.06 | $116.06 | 1,270,373 |
| 2021-07-27 | $113.59 | $113.96 | $109.07 | $111.95 | $111.95 | 1,118,923 |
| 2021-07-26 | $117.09 | $117.14 | $111.80 | $113.42 | $113.42 | 1,115,210 |
| 2021-07-23 | $118.64 | $118.72 | $114.88 | $117.95 | $117.95 | 532,980 |
| 2021-07-22 | $117.80 | $119.10 | $116.50 | $118.03 | $118.03 | 488,870 |
| 2021-07-21 | $118.17 | $119.36 | $115.63 | $117.77 | $117.77 | 863,660 |
| 2021-07-20 | $115.29 | $117.72 | $114.63 | $117.33 | $117.33 | 1,255,310 |
| 2021-07-19 | $112.97 | $115.75 | $111.26 | $114.46 | $114.46 | 1,101,732 |
| 2021-07-16 | $112.31 | $115.71 | $111.25 | $114.00 | $114.00 | 1,306,145 |
| 2021-07-15 | $110.18 | $112.61 | $108.22 | $111.36 | $111.36 | 1,402,358 |
| 2021-07-14 | $114.48 | $116.21 | $109.71 | $110.54 | $110.54 | 1,204,705 |
| 2021-07-13 | $115.43 | $116.89 | $113.89 | $114.48 | $114.48 | 739,887 |
| 2021-07-12 | $119.90 | $120.76 | $115.93 | $116.16 | $116.16 | 854,000 |
| 2021-07-09 | $116.58 | $120.15 | $115.00 | $119.70 | $119.70 | 746,731 |
| 2021-07-08 | $114.35 | $118.14 | $112.56 | $116.84 | $116.84 | 985,379 |
| 2021-07-07 | $122.62 | $122.99 | $117.01 | $117.74 | $117.74 | 1,284,596 |
| 2021-07-06 | $122.49 | $122.99 | $119.56 | $122.00 | $122.00 | 1,429,433 |
| 2021-07-02 | $124.14 | $125.00 | $121.25 | $122.82 | $122.82 | 919,404 |
| 2021-07-01 | $123.43 | $125.60 | $122.31 | $124.05 | $124.05 | 859,491 |
| 2021-06-30 | $126.99 | $127.43 | $123.86 | $124.31 | $124.31 | 1,151,515 |
| 2021-06-29 | $130.83 | $131.99 | $127.42 | $128.14 | $128.14 | 806,958 |
| 2021-06-28 | $131.38 | $133.99 | $130.07 | $131.01 | $131.01 | 1,144,094 |
| 2021-06-25 | $129.68 | $130.96 | $126.42 | $128.57 | $128.57 | 2,114,313 |
| 2021-06-24 | $131.48 | $132.65 | $128.00 | $128.49 | $128.49 | 1,432,795 |
| 2021-06-23 | $127.91 | $131.66 | $127.50 | $130.97 | $130.97 | 1,194,608 |
| 2021-06-22 | $128.12 | $129.77 | $127.11 | $127.94 | $127.94 | 984,406 |
| 2021-06-21 | $126.40 | $128.18 | $122.60 | $127.66 | $127.66 | 1,255,639 |
| 2021-06-18 | $126.41 | $127.00 | $122.70 | $126.52 | $126.52 | 1,456,442 |
| 2021-06-17 | $119.83 | $127.93 | $119.79 | $126.90 | $126.90 | 1,518,299 |
| 2021-06-16 | $122.78 | $123.32 | $116.72 | $120.38 | $120.38 | 1,567,904 |
| 2021-06-15 | $125.55 | $125.70 | $120.25 | $122.57 | $122.57 | 1,078,652 |
| 2021-06-14 | $122.95 | $125.96 | $121.00 | $125.01 | $125.01 | 1,161,678 |
| 2021-06-11 | $121.71 | $124.49 | $119.88 | $121.89 | $121.89 | 1,598,860 |
| 2021-06-10 | $118.89 | $122.19 | $117.51 | $121.91 | $121.91 | 1,330,487 |
| 2021-06-09 | $115.56 | $120.00 | $114.77 | $119.20 | $119.20 | 2,027,098 |
| 2021-06-08 | $113.97 | $116.14 | $111.68 | $114.03 | $114.03 | 1,565,349 |
| 2021-06-07 | $107.54 | $112.79 | $106.75 | $112.06 | $112.06 | 1,271,295 |
| 2021-06-04 | $108.60 | $109.81 | $106.64 | $106.83 | $106.83 | 862,803 |
| 2021-06-03 | $109.76 | $110.85 | $105.40 | $107.91 | $107.91 | 1,065,874 |
| 2021-06-02 | $108.11 | $109.91 | $107.73 | $109.12 | $109.12 | 1,124,980 |
| 2021-06-01 | $111.16 | $112.41 | $106.26 | $108.37 | $108.37 | 1,531,559 |
| 2021-05-28 | $112.28 | $115.05 | $109.61 | $110.53 | $110.53 | 1,268,167 |
| 2021-05-27 | $108.88 | $111.59 | $106.58 | $111.19 | $111.19 | 1,731,064 |
| 2021-05-26 | $111.12 | $111.67 | $107.80 | $109.04 | $109.04 | 1,423,588 |
| 2021-05-25 | $109.29 | $112.21 | $108.91 | $109.88 | $109.88 | 1,512,038 |
| 2021-05-24 | $108.47 | $110.69 | $106.74 | $109.48 | $109.48 | 1,586,641 |
| 2021-05-21 | $106.01 | $108.61 | $104.01 | $106.29 | $106.29 | 1,671,647 |
| 2021-05-20 | $99.48 | $107.02 | $98.10 | $105.74 | $105.74 | 3,361,943 |
| 2021-05-19 | $95.10 | $97.84 | $93.64 | $96.86 | $96.86 | 1,669,427 |
| 2021-05-18 | $95.30 | $101.77 | $93.83 | $96.58 | $96.58 | 2,263,089 |
| 2021-05-17 | $95.81 | $96.31 | $92.42 | $94.67 | $94.67 | 1,112,626 |
| 2021-05-14 | $95.03 | $99.29 | $94.56 | $96.74 | $96.74 | 1,407,911 |
| 2021-05-13 | $97.93 | $99.24 | $89.90 | $93.66 | $93.66 | 2,169,710 |
| 2021-05-12 | $95.84 | $98.10 | $93.36 | $96.11 | $96.11 | 3,011,689 |
| 2021-05-11 | $94.94 | $101.41 | $93.04 | $98.00 | $98.00 | 2,632,722 |
| 2021-05-10 | $104.40 | $104.40 | $98.21 | $98.84 | $98.84 | 2,636,741 |
| 2021-05-07 | $106.47 | $110.73 | $104.27 | $104.50 | $104.50 | 1,682,012 |
| 2021-05-06 | $108.81 | $110.00 | $104.32 | $108.01 | $108.01 | 2,235,660 |
| 2021-05-05 | $117.56 | $119.55 | $109.73 | $110.65 | $110.65 | 2,443,348 |
| 2021-05-04 | $125.46 | $125.46 | $113.38 | $116.02 | $116.02 | 3,125,172 |
| 2021-05-03 | $131.09 | $131.09 | $125.35 | $125.53 | $125.53 | 1,133,636 |
| 2021-04-30 | $132.39 | $133.82 | $130.99 | $131.82 | $131.82 | 731,737 |
| 2021-04-29 | $137.29 | $137.29 | $132.13 | $133.02 | $133.02 | 617,814 |
| 2021-04-28 | $137.01 | $137.62 | $134.14 | $135.92 | $135.92 | 672,891 |
| 2021-04-27 | $139.51 | $140.18 | $136.89 | $138.41 | $138.41 | 824,001 |
| 2021-04-26 | $135.00 | $139.87 | $133.52 | $139.27 | $139.27 | 1,468,533 |
| 2021-04-23 | $130.39 | $134.40 | $129.65 | $133.96 | $133.96 | 719,623 |
| 2021-04-22 | $128.11 | $132.17 | $128.10 | $129.97 | $129.97 | 757,132 |
| 2021-04-21 | $126.07 | $129.57 | $123.84 | $128.75 | $128.75 | 1,028,302 |
| 2021-04-20 | $127.54 | $128.51 | $124.00 | $125.62 | $125.62 | 857,724 |
| 2021-04-19 | $127.62 | $130.58 | $123.50 | $127.53 | $127.53 | 1,255,066 |
| 2021-04-16 | $131.04 | $131.04 | $127.22 | $130.04 | $130.04 | 780,664 |
| 2021-04-15 | $128.00 | $131.20 | $128.00 | $130.52 | $130.52 | 741,281 |
| 2021-04-14 | $130.87 | $131.59 | $127.07 | $127.14 | $127.14 | 1,113,148 |
| 2021-04-13 | $126.00 | $129.30 | $125.47 | $128.00 | $128.00 | 1,712,804 |
| 2021-04-12 | $124.00 | $125.94 | $123.18 | $124.94 | $124.94 | 1,143,563 |
| 2021-04-09 | $128.16 | $128.50 | $123.50 | $125.54 | $125.54 | 1,219,427 |
| 2021-04-08 | $131.20 | $132.48 | $128.45 | $128.50 | $128.50 | 1,237,869 |
| 2021-04-07 | $136.10 | $136.54 | $128.80 | $129.18 | $129.18 | 1,092,108 |
| 2021-04-06 | $132.50 | $137.60 | $132.09 | $136.46 | $136.46 | 887,706 |
| 2021-04-05 | $135.30 | $136.21 | $130.65 | $133.75 | $133.75 | 643,308 |
| 2021-04-01 | $132.30 | $138.97 | $131.94 | $132.58 | $132.58 | 1,547,730 |
| 2021-03-31 | $124.14 | $132.94 | $123.65 | $131.78 | $131.78 | 2,621,103 |
| 2021-03-30 | $119.55 | $124.96 | $117.35 | $123.65 | $123.65 | 1,457,576 |
| 2021-03-29 | $124.70 | $127.26 | $119.10 | $119.83 | $119.83 | 1,458,869 |
| 2021-03-26 | $127.16 | $129.52 | $123.30 | $126.00 | $126.00 | 1,264,926 |
| 2021-03-25 | $127.01 | $128.66 | $123.77 | $126.06 | $126.06 | 2,028,724 |
| 2021-03-24 | $132.92 | $133.50 | $129.33 | $130.32 | $130.32 | 1,841,147 |
| 2021-03-23 | $135.41 | $135.41 | $130.62 | $132.01 | $132.01 | 1,240,196 |
| 2021-03-22 | $132.70 | $137.23 | $132.00 | $135.26 | $135.26 | 1,374,520 |
| 2021-03-19 | $129.00 | $134.00 | $128.32 | $133.66 | $133.66 | 2,190,317 |
| 2021-03-18 | $126.48 | $129.59 | $124.48 | $128.04 | $128.04 | 2,738,264 |
| 2021-03-17 | $127.54 | $129.48 | $124.20 | $128.50 | $128.50 | 1,618,095 |
| 2021-03-16 | $132.00 | $134.50 | $127.51 | $130.63 | $130.63 | 1,658,582 |
| 2021-03-15 | $127.96 | $131.18 | $127.15 | $129.57 | $129.57 | 1,240,269 |
| 2021-03-12 | $128.96 | $128.98 | $125.12 | $128.46 | $128.46 | 938,415 |
| 2021-03-11 | $129.30 | $131.94 | $128.25 | $131.53 | $131.53 | 1,539,572 |
| 2021-03-10 | $124.67 | $129.72 | $124.50 | $127.15 | $127.15 | 1,769,210 |
| 2021-03-09 | $120.44 | $125.78 | $120.44 | $123.96 | $123.96 | 1,493,760 |
| 2021-03-08 | $121.34 | $124.23 | $115.50 | $116.57 | $116.57 | 1,674,390 |
| 2021-03-05 | $121.33 | $123.00 | $110.12 | $121.64 | $121.64 | 3,018,009 |
| 2021-03-04 | $126.41 | $127.75 | $117.80 | $121.02 | $121.02 | 2,377,644 |
| 2021-03-03 | $135.51 | $136.16 | $124.46 | $126.57 | $126.57 | 1,655,263 |
| 2021-03-02 | $140.31 | $140.65 | $135.36 | $136.39 | $136.39 | 1,654,782 |
| 2021-03-01 | $136.79 | $140.85 | $135.92 | $140.21 | $140.21 | 1,385,566 |
| 2021-02-26 | $130.11 | $136.48 | $127.17 | $136.12 | $136.12 | 1,951,973 |
| 2021-02-25 | $132.56 | $133.65 | $126.00 | $131.30 | $131.30 | 1,628,733 |
| 2021-02-24 | $139.05 | $140.69 | $133.54 | $134.82 | $134.82 | 1,848,339 |
| 2021-02-23 | $136.51 | $140.95 | $130.12 | $138.71 | $138.71 | 2,085,121 |
| 2021-02-22 | $145.88 | $146.55 | $141.69 | $142.32 | $142.32 | 1,443,393 |
| 2021-02-19 | $143.83 | $148.27 | $141.82 | $147.81 | $147.81 | 2,093,547 |
| 2021-02-18 | $141.00 | $143.27 | $134.00 | $141.65 | $141.65 | 2,710,550 |
| 2021-02-17 | $148.95 | $149.00 | $138.83 | $140.99 | $140.99 | 5,216,886 |
| 2021-02-16 | $156.36 | $158.00 | $150.17 | $154.28 | $154.28 | 2,199,931 |
| 2021-02-12 | $146.26 | $157.81 | $144.33 | $155.01 | $155.01 | 1,832,635 |
| 2021-02-11 | $147.50 | $148.00 | $143.10 | $146.68 | $146.68 | 1,201,957 |
| 2021-02-10 | $152.77 | $155.37 | $145.84 | $146.08 | $146.08 | 1,788,301 |
| 2021-02-09 | $149.49 | $153.58 | $148.65 | $151.79 | $151.79 | 1,188,795 |
| 2021-02-08 | $146.85 | $152.00 | $145.23 | $148.48 | $148.48 | 1,050,585 |
| 2021-02-05 | $143.39 | $146.10 | $142.15 | $144.59 | $144.59 | 1,452,233 |
| 2021-02-04 | $141.88 | $143.28 | $139.07 | $142.80 | $142.80 | 1,837,721 |
| 2021-02-03 | $141.86 | $142.06 | $139.51 | $140.44 | $140.44 | 1,095,811 |
| 2021-02-02 | $141.00 | $141.75 | $139.25 | $140.21 | $140.21 | 1,513,611 |
| 2021-02-01 | $138.07 | $142.00 | $136.57 | $138.39 | $138.39 | 1,550,152 |
| 2021-01-29 | $139.00 | $141.92 | $135.51 | $137.16 | $137.16 | 1,301,004 |
| 2021-01-28 | $138.00 | $142.52 | $136.61 | $139.55 | $139.55 | 1,569,691 |
| 2021-01-27 | $140.06 | $140.06 | $131.74 | $136.85 | $136.85 | 2,420,106 |
| 2021-01-26 | $153.85 | $154.56 | $140.00 | $141.04 | $141.04 | 2,625,028 |
| 2021-01-25 | $151.09 | $159.54 | $150.58 | $153.93 | $153.93 | 2,532,271 |
| 2021-01-22 | $146.84 | $150.32 | $146.20 | $150.00 | $150.00 | 1,370,068 |
| 2021-01-21 | $150.90 | $151.19 | $147.01 | $148.07 | $148.07 | 1,265,790 |
| 2021-01-20 | $151.48 | $152.87 | $148.23 | $150.37 | $150.37 | 1,640,934 |
| 2021-01-19 | $147.98 | $151.53 | $146.56 | $148.83 | $148.83 | 1,880,149 |
| 2021-01-15 | $148.52 | $149.60 | $142.33 | $145.97 | $145.97 | 1,528,542 |
| 2021-01-14 | $146.12 | $149.87 | $144.52 | $147.29 | $147.29 | 1,339,698 |
| 2021-01-13 | $148.15 | $148.46 | $142.43 | $145.37 | $145.37 | 1,672,475 |
| 2021-01-12 | $146.44 | $152.68 | $145.50 | $148.42 | $148.42 | 2,220,098 |
| 2021-01-11 | $132.93 | $152.48 | $132.49 | $144.00 | $144.00 | 5,769,116 |
| 2021-01-08 | $129.66 | $133.72 | $129.04 | $131.10 | $131.10 | 1,540,234 |
| 2021-01-07 | $124.60 | $131.19 | $124.01 | $130.70 | $130.70 | 1,926,460 |
| 2021-01-06 | $125.74 | $127.05 | $122.56 | $124.28 | $124.28 | 1,769,634 |
| 2021-01-05 | $129.90 | $130.43 | $125.14 | $126.88 | $126.88 | 1,541,122 |
| 2021-01-04 | $128.20 | $131.78 | $126.21 | $128.77 | $128.77 | 1,211,078 |
| 2020-12-31 | $135.78 | $136.27 | $132.26 | $132.49 | $132.49 | 742,187 |
| 2020-12-30 | $133.67 | $135.78 | $132.85 | $135.40 | $135.40 | 898,158 |
| 2020-12-29 | $136.14 | $137.25 | $127.64 | $132.10 | $132.10 | 1,328,077 |
| 2020-12-28 | $140.75 | $141.85 | $134.18 | $135.77 | $135.77 | 1,006,202 |
| 2020-12-24 | $141.69 | $142.34 | $138.31 | $139.56 | $139.56 | 359,041 |
| 2020-12-23 | $143.02 | $144.00 | $140.04 | $141.00 | $141.00 | 1,263,433 |
| 2020-12-22 | $142.70 | $143.85 | $139.25 | $142.12 | $142.12 | 2,031,915 |
| 2020-12-21 | $133.33 | $142.98 | $132.40 | $141.04 | $141.04 | 1,943,937 |
| 2020-12-18 | $137.21 | $138.12 | $134.50 | $137.05 | $137.05 | 2,358,804 |
| 2020-12-17 | $128.37 | $136.77 | $126.31 | $136.04 | $136.04 | 2,641,501 |
| 2020-12-16 | $129.46 | $129.89 | $126.86 | $127.33 | $127.33 | 915,565 |
| 2020-12-15 | $130.57 | $131.76 | $127.83 | $129.39 | $129.39 | 1,230,959 |
| 2020-12-14 | $131.53 | $133.61 | $128.54 | $129.80 | $129.80 | 1,094,529 |
| 2020-12-11 | $132.60 | $134.36 | $126.00 | $129.50 | $129.50 | 1,642,085 |
| 2020-12-10 | $130.26 | $137.00 | $129.63 | $132.89 | $132.89 | 1,453,324 |
| 2020-12-09 | $134.28 | $134.50 | $126.70 | $130.33 | $130.33 | 1,881,321 |
| 2020-12-08 | $135.93 | $137.73 | $130.93 | $133.53 | $133.53 | 2,214,709 |
| 2020-12-07 | $133.19 | $139.26 | $132.21 | $134.85 | $134.85 | 2,566,361 |
| 2020-12-04 | $131.65 | $136.14 | $130.13 | $132.87 | $132.87 | 2,369,181 |
| 2020-12-03 | $123.92 | $131.49 | $123.92 | $130.67 | $130.67 | 3,300,980 |
| 2020-12-02 | $123.85 | $126.60 | $120.50 | $124.41 | $124.41 | 1,951,277 |
| 2020-12-01 | $122.83 | $126.64 | $121.38 | $123.23 | $123.23 | 1,569,098 |
| 2020-11-30 | $119.70 | $121.68 | $116.87 | $121.06 | $121.06 | 2,212,254 |
| 2020-11-27 | $117.32 | $121.06 | $116.00 | $118.19 | $118.19 | 1,066,316 |
| 2020-11-25 | $117.27 | $119.20 | $114.11 | $115.87 | $115.87 | 877,919 |
| 2020-11-24 | $121.25 | $121.88 | $116.88 | $117.26 | $117.26 | 1,153,007 |
| 2020-11-23 | $116.80 | $120.75 | $116.25 | $120.54 | $120.54 | 1,878,629 |
| 2020-11-20 | $113.93 | $116.54 | $113.18 | $115.23 | $115.23 | 1,952,839 |
| 2020-11-19 | $112.89 | $115.45 | $112.60 | $113.18 | $113.18 | 1,493,237 |
| 2020-11-18 | $116.75 | $117.11 | $112.14 | $112.36 | $112.36 | 1,568,154 |
| 2020-11-17 | $120.17 | $121.32 | $114.00 | $115.64 | $115.64 | 1,976,018 |
| 2020-11-16 | $125.49 | $125.75 | $121.05 | $121.47 | $121.47 | 859,278 |
| 2020-11-13 | $122.69 | $125.82 | $122.25 | $122.71 | $122.71 | 752,769 |
| 2020-11-12 | $123.86 | $125.23 | $119.75 | $122.42 | $122.42 | 1,061,305 |
| 2020-11-11 | $120.22 | $123.65 | $119.38 | $123.38 | $123.38 | 988,696 |
| 2020-11-10 | $122.74 | $123.23 | $117.20 | $118.78 | $118.78 | 1,274,196 |
| 2020-11-09 | $126.20 | $126.62 | $121.22 | $123.16 | $123.16 | 1,352,584 |
| 2020-11-06 | $125.62 | $126.83 | $123.58 | $123.97 | $123.97 | 987,854 |
| 2020-11-05 | $124.00 | $127.68 | $124.00 | $126.68 | $126.68 | 1,609,966 |
| 2020-11-04 | $127.48 | $128.46 | $122.21 | $123.15 | $123.15 | 1,571,235 |
| 2020-11-03 | $122.84 | $126.71 | $119.32 | $126.15 | $126.15 | 1,449,885 |
| 2020-11-02 | $123.83 | $125.24 | $117.62 | $121.89 | $121.89 | 2,095,029 |
| 2020-10-30 | $120.25 | $123.84 | $118.41 | $123.83 | $123.83 | 2,103,420 |
| 2020-10-29 | $126.82 | $128.90 | $119.50 | $120.51 | $120.51 | 3,301,194 |
| 2020-10-28 | $127.11 | $135.00 | $124.91 | $127.52 | $127.52 | 4,666,697 |
| 2020-10-27 | $113.51 | $141.90 | $113.27 | $131.12 | $131.12 | 18,890,732 |
| 2020-10-26 | $108.35 | $111.46 | $106.33 | $106.57 | $106.57 | 1,433,723 |
| 2020-10-23 | $106.79 | $110.79 | $106.00 | $109.70 | $109.70 | 1,589,890 |
| 2020-10-22 | $100.00 | $107.70 | $100.00 | $107.09 | $107.09 | 1,545,768 |
| 2020-10-21 | $103.52 | $103.85 | $99.20 | $99.61 | $99.61 | 1,030,478 |
| 2020-10-20 | $107.07 | $108.02 | $101.84 | $103.02 | $103.02 | 1,195,985 |
| 2020-10-19 | $104.04 | $107.37 | $103.40 | $107.14 | $107.14 | 1,060,596 |
| 2020-10-16 | $103.74 | $104.72 | $102.82 | $103.32 | $103.32 | 592,883 |
| 2020-10-15 | $101.04 | $104.04 | $100.65 | $102.62 | $102.62 | 1,047,664 |
| 2020-10-14 | $107.57 | $108.29 | $101.99 | $103.50 | $103.50 | 949,922 |
| 2020-10-13 | $106.04 | $110.37 | $105.64 | $107.05 | $107.05 | 837,855 |
| 2020-10-12 | $108.54 | $108.86 | $106.06 | $106.39 | $106.39 | 773,629 |
| 2020-10-09 | $108.35 | $110.60 | $107.36 | $107.94 | $107.94 | 619,653 |
| 2020-10-08 | $110.60 | $110.74 | $106.60 | $108.38 | $108.38 | 1,029,055 |
| 2020-10-07 | $105.22 | $109.04 | $105.00 | $108.43 | $108.43 | 1,587,429 |
| 2020-10-06 | $106.91 | $107.87 | $102.52 | $103.75 | $103.75 | 1,775,105 |
| 2020-10-05 | $106.14 | $110.26 | $106.00 | $106.90 | $106.90 | 1,671,060 |
| 2020-10-02 | $103.28 | $108.78 | $103.00 | $105.60 | $105.60 | 2,450,218 |
| 2020-10-01 | $103.02 | $105.39 | $102.06 | $105.21 | $105.21 | 1,859,310 |
| 2020-09-30 | $102.00 | $103.00 | $101.02 | $101.95 | $101.95 | 2,345,916 |
| 2020-09-29 | $99.99 | $102.75 | $99.65 | $102.01 | $102.01 | 2,505,875 |
| 2020-09-28 | $98.72 | $100.90 | $96.55 | $99.70 | $99.70 | 2,674,647 |
| 2020-09-25 | $91.89 | $98.88 | $90.11 | $97.70 | $97.70 | 5,129,109 |
| 2020-09-24 | $73.76 | $95.84 | $71.86 | $94.31 | $94.31 | 14,358,915 |
| 2020-09-23 | $73.00 | $76.35 | $72.62 | $74.35 | $74.35 | 1,544,513 |
| 2020-09-22 | $73.67 | $74.17 | $70.75 | $72.92 | $72.92 | 1,581,009 |
| 2020-09-21 | $75.81 | $76.33 | $73.31 | $73.51 | $73.51 | 1,516,203 |
| 2020-09-18 | $75.01 | $77.69 | $74.47 | $77.47 | $77.47 | 1,814,817 |
| 2020-09-17 | $76.01 | $76.30 | $73.09 | $74.89 | $74.89 | 1,419,167 |
| 2020-09-16 | $76.89 | $77.39 | $75.84 | $76.01 | $76.01 | 1,705,939 |
| 2020-09-15 | $78.28 | $79.00 | $75.80 | $76.49 | $76.49 | 1,189,610 |
| 2020-09-14 | $77.12 | $79.14 | $76.75 | $77.60 | $77.60 | 1,794,116 |
| 2020-09-11 | $74.62 | $76.42 | $74.62 | $76.20 | $76.20 | 1,466,962 |
| 2020-09-10 | $76.52 | $76.80 | $73.25 | $73.94 | $73.94 | 1,290,174 |
| 2020-09-09 | $75.18 | $77.35 | $75.00 | $76.10 | $76.10 | 1,375,775 |
| 2020-09-08 | $73.25 | $75.53 | $72.52 | $74.65 | $74.65 | 1,516,044 |
| 2020-09-04 | $75.96 | $76.70 | $72.42 | $74.70 | $74.70 | 1,769,018 |
| 2020-09-03 | $77.00 | $78.10 | $75.54 | $76.40 | $76.40 | 2,021,803 |
| 2020-09-02 | $73.48 | $77.59 | $72.24 | $77.27 | $77.27 | 2,094,326 |
| 2020-09-01 | $75.93 | $76.25 | $72.02 | $73.73 | $73.73 | 2,638,046 |
| 2020-08-31 | $74.00 | $77.75 | $72.13 | $75.29 | $75.29 | 3,332,669 |
| 2020-08-28 | $74.18 | $75.44 | $72.85 | $73.16 | $73.16 | 1,408,708 |
| 2020-08-27 | $76.00 | $76.75 | $71.56 | $74.00 | $74.00 | 3,199,252 |
| 2020-08-26 | $78.27 | $78.57 | $75.67 | $76.18 | $76.18 | 1,674,115 |
| 2020-08-25 | $79.90 | $80.72 | $77.69 | $78.28 | $78.28 | 1,306,043 |
| 2020-08-24 | $80.81 | $81.88 | $79.71 | $80.21 | $80.21 | 1,239,719 |
| 2020-08-21 | $81.56 | $81.99 | $79.73 | $80.17 | $80.17 | 1,210,629 |
| 2020-08-20 | $81.61 | $82.64 | $80.53 | $81.88 | $81.88 | 1,131,038 |
| 2020-08-19 | $84.50 | $85.04 | $81.50 | $81.61 | $81.61 | 1,368,448 |
| 2020-08-18 | $85.27 | $86.50 | $84.37 | $84.58 | $84.58 | 927,710 |
| 2020-08-17 | $85.70 | $86.37 | $84.39 | $86.02 | $86.02 | 930,234 |
| 2020-08-14 | $86.86 | $87.36 | $84.88 | $85.33 | $85.33 | 652,627 |
| 2020-08-13 | $87.59 | $88.30 | $86.57 | $87.20 | $87.20 | 1,128,371 |
| 2020-08-12 | $85.05 | $88.37 | $83.93 | $87.15 | $87.15 | 1,166,887 |
| 2020-08-11 | $85.02 | $86.21 | $83.06 | $83.68 | $83.68 | 1,002,212 |
| 2020-08-10 | $87.01 | $87.75 | $83.06 | $84.95 | $84.95 | 1,488,916 |
| 2020-08-07 | $90.00 | $90.32 | $85.17 | $86.69 | $86.69 | 1,545,669 |
| 2020-08-06 | $92.25 | $93.02 | $88.51 | $90.40 | $90.40 | 1,200,102 |
| 2020-08-05 | $92.68 | $94.62 | $91.64 | $91.94 | $91.94 | 1,026,646 |
| 2020-08-04 | $95.12 | $95.25 | $91.65 | $92.94 | $92.94 | 1,272,641 |
| 2020-08-03 | $95.00 | $96.36 | $93.50 | $95.08 | $95.08 | 1,116,065 |
| 2020-07-31 | $94.00 | $99.49 | $90.64 | $94.75 | $94.75 | 2,653,309 |
| 2020-07-30 | $94.04 | $100.00 | $93.50 | $97.90 | $97.90 | 1,758,277 |
| 2020-07-29 | $95.17 | $96.92 | $94.06 | $94.62 | $94.62 | 958,490 |
| 2020-07-28 | $95.60 | $96.95 | $94.80 | $94.81 | $94.81 | 827,377 |
| 2020-07-27 | $95.35 | $96.66 | $93.57 | $96.39 | $96.39 | 898,816 |
| 2020-07-24 | $96.20 | $96.72 | $93.63 | $95.39 | $95.39 | 1,019,268 |
| 2020-07-23 | $99.57 | $103.02 | $97.44 | $97.74 | $97.74 | 1,529,239 |
| 2020-07-22 | $99.36 | $101.44 | $97.55 | $98.98 | $98.98 | 800,017 |
| 2020-07-21 | $101.15 | $102.06 | $99.30 | $99.55 | $99.55 | 959,091 |
| 2020-07-20 | $98.45 | $101.75 | $98.35 | $100.36 | $100.36 | 1,203,130 |
| 2020-07-17 | $94.75 | $98.77 | $94.68 | $97.90 | $97.90 | 1,383,800 |
| 2020-07-16 | $94.83 | $95.46 | $93.02 | $95.17 | $95.17 | 695,200 |
| 2020-07-15 | $94.47 | $96.36 | $92.64 | $95.84 | $95.84 | 1,351,700 |
| 2020-07-14 | $90.24 | $93.14 | $87.42 | $92.98 | $92.98 | 1,317,200 |
| 2020-07-13 | $92.75 | $94.90 | $90.06 | $90.10 | $90.10 | 1,377,500 |
| 2020-07-10 | $92.75 | $93.85 | $91.25 | $92.08 | $92.08 | 845,300 |
| 2020-07-09 | $91.85 | $92.98 | $88.75 | $92.75 | $92.75 | 1,445,500 |
| 2020-07-08 | $87.33 | $92.35 | $87.31 | $91.66 | $91.66 | 1,429,800 |
| 2020-07-07 | $88.79 | $90.42 | $86.00 | $86.30 | $86.30 | 1,007,300 |
| 2020-07-06 | $87.66 | $89.40 | $87.00 | $89.01 | $89.01 | 1,308,900 |
| 2020-07-02 | $88.50 | $89.34 | $86.46 | $86.66 | $86.66 | 828,300 |
| 2020-07-01 | $86.71 | $88.33 | $86.36 | $87.42 | $87.42 | 1,090,800 |
| 2020-06-30 | $85.90 | $87.62 | $84.91 | $86.94 | $86.94 | 1,055,800 |
| 2020-06-29 | $81.85 | $86.19 | $80.62 | $86.02 | $86.02 | 1,317,900 |
| 2020-06-26 | $83.99 | $83.99 | $80.80 | $80.96 | $80.96 | 2,230,702 |
| 2020-06-25 | $83.24 | $85.79 | $82.06 | $83.88 | $83.88 | 1,567,990 |
| 2020-06-24 | $87.88 | $88.53 | $82.33 | $82.56 | $82.56 | 1,764,474 |
| 2020-06-23 | $89.00 | $90.39 | $88.20 | $88.76 | $88.76 | 1,382,720 |
| 2020-06-22 | $89.45 | $90.50 | $87.44 | $88.23 | $88.23 | 1,001,314 |
| 2020-06-19 | $86.98 | $90.53 | $86.50 | $89.93 | $89.93 | 1,800,383 |
| 2020-06-18 | $87.26 | $88.81 | $85.56 | $86.09 | $86.09 | 662,078 |
| 2020-06-17 | $87.32 | $88.64 | $85.62 | $87.20 | $87.20 | 1,040,578 |
| 2020-06-16 | $91.66 | $92.00 | $86.00 | $86.59 | $86.59 | 1,310,415 |
| 2020-06-15 | $83.60 | $89.98 | $82.67 | $89.16 | $89.16 | 1,134,421 |
| 2020-06-12 | $90.27 | $90.98 | $81.88 | $85.37 | $85.37 | 1,687,545 |
| 2020-06-11 | $89.37 | $90.69 | $88.07 | $88.30 | $88.30 | 3,199,366 |
| 2020-06-10 | $91.23 | $92.91 | $90.81 | $92.75 | $92.75 | 1,725,290 |
| 2020-06-09 | $89.44 | $91.57 | $89.42 | $91.36 | $91.36 | 1,281,472 |
| 2020-06-08 | $86.81 | $91.57 | $86.37 | $90.51 | $90.51 | 1,753,111 |
| 2020-06-05 | $86.63 | $88.61 | $84.00 | $86.73 | $86.73 | 1,616,366 |
| 2020-06-04 | $88.46 | $89.92 | $83.93 | $84.80 | $84.80 | 1,513,240 |
| 2020-06-03 | $86.86 | $89.99 | $85.96 | $89.34 | $89.34 | 1,855,654 |
| 2020-06-02 | $85.97 | $86.55 | $83.70 | $86.23 | $86.23 | 1,389,393 |
| 2020-06-01 | $84.88 | $86.59 | $84.21 | $85.37 | $85.37 | 976,627 |
| 2020-05-29 | $84.00 | $86.00 | $82.06 | $85.88 | $85.88 | 1,302,092 |
| 2020-05-28 | $82.03 | $85.94 | $81.89 | $83.89 | $83.89 | 1,153,987 |
| 2020-05-27 | $81.11 | $82.12 | $77.56 | $82.11 | $82.11 | 1,734,450 |
| 2020-05-26 | $84.87 | $85.18 | $80.06 | $80.81 | $80.81 | 1,567,405 |
| 2020-05-22 | $83.01 | $84.66 | $81.64 | $83.59 | $83.59 | 809,983 |
| 2020-05-21 | $85.19 | $85.60 | $82.25 | $83.18 | $83.18 | 784,853 |
| 2020-05-20 | $84.85 | $85.79 | $83.61 | $85.01 | $85.01 | 1,440,618 |
| 2020-05-19 | $85.05 | $85.87 | $83.00 | $83.09 | $83.09 | 1,000,615 |
| 2020-05-18 | $88.26 | $89.05 | $83.55 | $83.78 | $83.78 | 2,103,457 |
| 2020-05-15 | $85.36 | $87.35 | $84.09 | $86.29 | $86.29 | 1,349,604 |
| 2020-05-14 | $84.00 | $87.95 | $82.00 | $85.43 | $85.43 | 1,282,790 |
| 2020-05-13 | $83.50 | $88.75 | $81.42 | $84.59 | $84.59 | 2,644,887 |
| 2020-05-12 | $84.97 | $86.87 | $83.10 | $83.35 | $83.35 | 1,534,562 |
| 2020-05-11 | $81.75 | $84.61 | $80.35 | $83.95 | $83.95 | 1,715,962 |
| 2020-05-08 | $83.53 | $84.90 | $80.45 | $82.01 | $82.01 | 1,807,697 |
| 2020-05-07 | $78.91 | $83.69 | $78.59 | $82.85 | $82.85 | 2,113,662 |
| 2020-05-06 | $78.39 | $79.96 | $77.64 | $77.90 | $77.90 | 988,177 |
| 2020-05-05 | $78.50 | $79.17 | $76.73 | $77.95 | $77.95 | 954,146 |
| 2020-05-04 | $74.00 | $77.44 | $73.11 | $77.43 | $77.43 | 1,582,198 |
| 2020-05-01 | $77.18 | $77.46 | $74.86 | $75.65 | $75.65 | 1,157,969 |
| 2020-04-30 | $80.48 | $82.65 | $78.45 | $78.98 | $78.98 | 1,602,168 |
| 2020-04-29 | $79.97 | $81.80 | $77.77 | $80.99 | $80.99 | 1,599,993 |
| 2020-04-28 | $79.50 | $81.43 | $76.45 | $77.17 | $77.17 | 2,488,400 |
| 2020-04-27 | $76.03 | $80.70 | $74.82 | $80.27 | $80.27 | 1,997,021 |
| 2020-04-24 | $74.85 | $75.90 | $71.70 | $75.46 | $75.46 | 1,831,720 |
| 2020-04-23 | $74.88 | $76.35 | $73.32 | $74.70 | $74.70 | 1,278,529 |
| 2020-04-22 | $78.00 | $78.30 | $73.03 | $74.05 | $74.05 | 1,843,322 |
| 2020-04-21 | $76.15 | $77.65 | $72.53 | $76.51 | $76.51 | 1,925,542 |
| 2020-04-20 | $74.12 | $80.36 | $73.47 | $77.36 | $77.36 | 2,707,123 |
| 2020-04-17 | $73.36 | $75.63 | $70.81 | $74.65 | $74.65 | 3,834,411 |
| 2020-04-16 | $67.72 | $71.82 | $67.31 | $71.42 | $71.42 | 1,700,488 |
| 2020-04-15 | $64.54 | $67.22 | $63.80 | $66.82 | $66.82 | 1,230,265 |
| 2020-04-14 | $66.65 | $69.35 | $65.79 | $66.68 | $66.68 | 1,321,039 |
| 2020-04-13 | $66.69 | $67.21 | $63.32 | $65.07 | $65.07 | 1,053,412 |
| 2020-04-09 | $68.05 | $69.53 | $66.62 | $67.06 | $67.06 | 1,814,785 |
| 2020-04-08 | $63.44 | $66.55 | $61.60 | $66.37 | $66.37 | 1,960,865 |
| 2020-04-07 | $65.24 | $66.46 | $61.05 | $62.60 | $62.60 | 2,172,532 |
| 2020-04-06 | $58.95 | $62.70 | $58.70 | $62.27 | $62.27 | 1,691,827 |
| 2020-04-03 | $56.71 | $57.60 | $54.77 | $55.75 | $55.75 | 1,694,585 |
| 2020-04-02 | $56.18 | $60.20 | $55.36 | $57.60 | $57.60 | 1,989,363 |
| 2020-04-01 | $55.79 | $56.71 | $53.66 | $55.88 | $55.88 | 1,932,526 |
| 2020-03-31 | $58.51 | $59.23 | $57.34 | $58.00 | $58.00 | 1,625,929 |
| 2020-03-30 | $57.80 | $59.36 | $56.58 | $58.43 | $58.43 | 2,079,628 |
| 2020-03-27 | $59.88 | $60.03 | $56.72 | $57.90 | $57.90 | 1,848,542 |
| 2020-03-26 | $61.19 | $64.93 | $57.51 | $60.89 | $60.89 | 2,702,052 |
| 2020-03-25 | $55.67 | $63.06 | $55.50 | $61.23 | $61.23 | 3,025,903 |
| 2020-03-24 | $50.08 | $55.00 | $47.38 | $54.79 | $54.79 | 2,977,183 |
| 2020-03-23 | $51.00 | $53.92 | $46.72 | $47.19 | $47.19 | 2,831,106 |
| 2020-03-20 | $52.54 | $54.93 | $49.24 | $51.61 | $51.61 | 4,608,555 |
| 2020-03-19 | $37.80 | $50.81 | $35.41 | $50.21 | $50.21 | 4,004,200 |
| 2020-03-18 | $39.41 | $41.52 | $35.25 | $37.90 | $37.90 | 3,065,672 |
| 2020-03-17 | $43.15 | $47.77 | $38.37 | $42.47 | $42.47 | 4,461,903 |
| 2020-03-16 | $48.08 | $49.56 | $42.05 | $42.41 | $42.41 | 3,347,941 |
| 2020-03-13 | $55.17 | $56.25 | $50.46 | $55.22 | $55.22 | 2,848,520 |
| 2020-03-12 | $50.74 | $56.89 | $50.00 | $51.51 | $51.51 | 4,159,115 |
| 2020-03-11 | $63.57 | $63.81 | $57.50 | $57.82 | $57.82 | 2,910,163 |
| 2020-03-10 | $66.38 | $66.96 | $62.30 | $64.91 | $64.91 | 2,811,699 |
| 2020-03-09 | $56.11 | $66.09 | $55.02 | $64.04 | $64.04 | 4,379,596 |
| 2020-03-06 | $68.00 | $68.12 | $63.90 | $65.58 | $65.58 | 7,124,426 |
| 2020-03-05 | $73.33 | $74.75 | $69.74 | $70.06 | $70.06 | 2,523,550 |
| 2020-03-04 | $74.09 | $75.44 | $72.00 | $75.00 | $75.00 | 2,742,792 |
| 2020-03-03 | $77.50 | $77.75 | $71.60 | $71.61 | $71.61 | 4,222,313 |
| 2020-03-02 | $81.81 | $82.76 | $74.33 | $77.43 | $77.43 | 3,809,881 |
| 2020-02-28 | $77.54 | $82.78 | $77.27 | $80.95 | $80.95 | 3,250,764 |
| 2020-02-27 | $79.00 | $83.75 | $77.56 | $80.82 | $80.82 | 4,786,119 |
| 2020-02-26 | $86.70 | $87.75 | $79.20 | $80.76 | $80.76 | 5,029,453 |
| 2020-02-25 | $88.25 | $89.14 | $83.90 | $86.54 | $86.54 | 8,399,513 |
| 2020-02-24 | $95.20 | $97.45 | $93.32 | $95.56 | $95.56 | 1,767,359 |
| 2020-02-21 | $102.05 | $102.40 | $99.40 | $99.98 | $99.98 | 1,035,419 |
| 2020-02-20 | $102.66 | $103.22 | $99.52 | $102.64 | $102.64 | 1,290,424 |
| 2020-02-19 | $100.00 | $103.13 | $99.72 | $102.52 | $102.52 | 1,584,789 |
| 2020-02-18 | $98.21 | $99.63 | $96.86 | $99.60 | $99.60 | 1,394,388 |
| 2020-02-14 | $95.21 | $98.63 | $94.59 | $98.18 | $98.18 | 1,477,898 |
| 2020-02-13 | $94.82 | $95.35 | $91.61 | $94.76 | $94.76 | 1,455,389 |
| 2020-02-12 | $93.57 | $97.48 | $92.87 | $95.85 | $95.85 | 3,434,607 |
| 2020-02-11 | $97.25 | $97.75 | $93.92 | $94.83 | $94.83 | 1,771,064 |
| 2020-02-10 | $96.40 | $96.96 | $94.59 | $96.87 | $96.87 | 1,387,108 |
| 2020-02-07 | $95.00 | $97.24 | $94.99 | $95.28 | $95.28 | 861,104 |
| 2020-02-06 | $96.50 | $97.00 | $94.88 | $94.95 | $94.95 | 680,792 |
| 2020-02-05 | $98.16 | $98.38 | $95.00 | $95.88 | $95.88 | 1,162,433 |
| 2020-02-04 | $95.61 | $98.03 | $95.27 | $97.35 | $97.35 | 1,140,354 |
| 2020-02-03 | $93.36 | $95.06 | $93.12 | $94.56 | $94.56 | 980,185 |
| 2020-01-31 | $93.09 | $93.67 | $90.27 | $93.28 | $93.28 | 1,024,944 |
| 2020-01-30 | $90.00 | $93.98 | $89.45 | $93.58 | $93.58 | 1,087,606 |
| 2020-01-29 | $90.87 | $92.45 | $90.10 | $91.03 | $91.03 | 1,294,153 |
| 2020-01-28 | $88.64 | $91.28 | $87.78 | $90.71 | $90.71 | 1,354,720 |
| 2020-01-27 | $87.77 | $89.15 | $86.05 | $87.93 | $87.93 | 2,302,675 |
| 2020-01-24 | $92.42 | $92.73 | $87.70 | $89.57 | $89.57 | 1,931,875 |
| 2020-01-23 | $94.49 | $94.49 | $90.91 | $92.18 | $92.18 | 2,214,460 |
| 2020-01-22 | $87.19 | $96.20 | $87.10 | $94.96 | $94.96 | 4,403,973 |
| 2020-01-21 | $87.89 | $88.19 | $85.66 | $85.90 | $85.90 | 2,551,336 |
| 2020-01-17 | $90.01 | $90.40 | $86.85 | $88.06 | $88.06 | 2,971,947 |
| 2020-01-16 | $90.45 | $92.55 | $89.33 | $89.78 | $89.78 | 2,949,043 |
| 2020-01-15 | $93.30 | $94.98 | $89.30 | $89.69 | $89.69 | 2,915,529 |
| 2020-01-14 | $91.50 | $94.20 | $90.14 | $93.00 | $93.00 | 3,713,547 |
| 2020-01-13 | $95.51 | $95.95 | $90.00 | $90.16 | $90.16 | 7,535,249 |
| 2020-01-10 | $104.66 | $105.56 | $103.66 | $104.44 | $104.44 | 2,377,723 |
| 2020-01-09 | $102.00 | $104.01 | $100.20 | $103.55 | $103.55 | 2,161,116 |
| 2020-01-08 | $100.01 | $102.36 | $99.24 | $101.25 | $101.25 | 1,627,149 |
| 2020-01-07 | $100.56 | $102.35 | $99.15 | $100.22 | $100.22 | 2,457,583 |
| 2020-01-06 | $94.01 | $99.75 | $94.00 | $99.59 | $99.59 | 2,007,094 |
| 2020-01-03 | $94.20 | $95.30 | $92.49 | $94.94 | $94.94 | 1,259,437 |
| 2020-01-02 | $93.47 | $96.44 | $92.75 | $95.58 | $95.58 | 1,520,631 |
| 2019-12-31 | $91.36 | $93.08 | $91.20 | $92.48 | $92.48 | 911,440 |
| 2019-12-30 | $94.10 | $94.10 | $91.18 | $91.87 | $91.87 | 1,477,910 |
| 2019-12-27 | $96.06 | $96.22 | $93.21 | $94.10 | $94.10 | 1,394,644 |
| 2019-12-26 | $96.86 | $97.57 | $95.77 | $95.81 | $95.81 | 1,786,820 |
| 2019-12-24 | $96.79 | $96.94 | $95.86 | $96.64 | $96.64 | 355,431 |
| 2019-12-23 | $98.45 | $98.90 | $95.69 | $96.98 | $96.98 | 1,915,791 |
| 2019-12-20 | $96.85 | $97.70 | $95.09 | $97.68 | $97.68 | 2,672,673 |
| 2019-12-19 | $90.95 | $96.69 | $90.95 | $95.92 | $95.92 | 2,972,772 |
| 2019-12-18 | $92.15 | $92.75 | $90.28 | $90.63 | $90.63 | 1,848,164 |
| 2019-12-17 | $92.13 | $93.23 | $90.70 | $91.45 | $91.45 | 2,536,228 |
| 2019-12-16 | $87.93 | $91.46 | $87.01 | $91.38 | $91.38 | 3,083,880 |
| 2019-12-13 | $86.18 | $88.38 | $86.18 | $87.20 | $87.20 | 1,974,899 |
| 2019-12-12 | $85.20 | $86.41 | $84.27 | $85.42 | $85.42 | 939,403 |
| 2019-12-11 | $85.30 | $85.76 | $83.99 | $85.17 | $85.17 | 1,135,714 |
| 2019-12-10 | $83.84 | $85.56 | $83.30 | $85.30 | $85.30 | 1,745,399 |
| 2019-12-09 | $86.28 | $87.13 | $83.08 | $84.19 | $84.19 | 1,770,722 |
| 2019-12-06 | $84.02 | $86.80 | $84.01 | $86.24 | $86.24 | 2,041,616 |
| 2019-12-05 | $83.40 | $84.50 | $82.86 | $83.61 | $83.61 | 1,343,155 |
| 2019-12-04 | $83.46 | $83.52 | $81.79 | $83.01 | $83.01 | 1,478,583 |
| 2019-12-03 | $80.18 | $83.88 | $79.50 | $83.24 | $83.24 | 2,402,093 |
| 2019-12-02 | $81.55 | $83.24 | $79.85 | $80.98 | $80.98 | 1,626,581 |
| 2019-11-29 | $81.88 | $81.88 | $79.84 | $81.01 | $81.01 | 646,583 |
| 2019-11-27 | $81.94 | $82.77 | $81.15 | $81.55 | $81.55 | 1,830,916 |
| 2019-11-26 | $82.22 | $82.37 | $80.91 | $81.34 | $81.34 | 1,985,971 |
| 2019-11-25 | $78.21 | $83.09 | $78.21 | $81.72 | $81.72 | 2,244,452 |
| 2019-11-22 | $78.75 | $79.40 | $75.35 | $77.66 | $77.66 | 3,375,340 |
| 2019-11-21 | $84.07 | $84.50 | $78.83 | $79.02 | $79.02 | 2,925,190 |
| 2019-11-20 | $83.40 | $84.88 | $81.83 | $83.93 | $83.93 | 1,406,750 |
| 2019-11-19 | $82.09 | $85.25 | $82.09 | $83.80 | $83.80 | 2,179,868 |
| 2019-11-18 | $82.13 | $82.61 | $81.50 | $82.16 | $82.16 | 1,939,452 |
| 2019-11-15 | $81.03 | $83.73 | $80.35 | $82.05 | $82.05 | 2,716,680 |
| 2019-11-14 | $78.25 | $81.00 | $76.35 | $79.24 | $79.24 | 2,223,631 |
| 2019-11-13 | $79.58 | $81.32 | $78.09 | $78.25 | $78.25 | 2,064,026 |
| 2019-11-12 | $80.59 | $81.61 | $79.50 | $79.91 | $79.91 | 1,695,527 |
| 2019-11-11 | $83.23 | $84.33 | $79.65 | $80.53 | $80.53 | 1,879,300 |
| 2019-11-08 | $80.54 | $84.80 | $79.98 | $83.66 | $83.66 | 2,822,661 |
| 2019-11-07 | $81.50 | $82.32 | $78.32 | $79.95 | $79.95 | 4,206,790 |
| 2019-11-06 | $84.58 | $84.58 | $80.50 | $80.84 | $80.84 | 2,358,504 |
| 2019-11-05 | $87.70 | $88.20 | $83.24 | $84.23 | $84.23 | 2,560,746 |
| 2019-11-04 | $91.00 | $91.43 | $87.90 | $88.48 | $88.48 | 2,234,405 |
| 2019-11-01 | $87.04 | $90.16 | $86.09 | $89.99 | $89.99 | 2,272,562 |
| 2019-10-31 | $84.17 | $87.21 | $83.26 | $87.00 | $87.00 | 3,478,538 |
| 2019-10-30 | $85.11 | $89.98 | $83.07 | $84.01 | $84.01 | 8,858,307 |
| 2019-10-29 | $92.58 | $93.11 | $89.52 | $90.61 | $90.61 | 3,204,559 |
| 2019-10-28 | $90.65 | $94.08 | $88.71 | $92.88 | $92.88 | 1,951,258 |
| 2019-10-25 | $88.76 | $91.64 | $88.35 | $89.89 | $89.89 | 3,000,376 |
| 2019-10-24 | $88.24 | $90.28 | $87.88 | $88.98 | $88.98 | 1,646,964 |
| 2019-10-23 | $88.80 | $90.49 | $86.76 | $87.50 | $87.50 | 1,936,907 |
| 2019-10-22 | $92.64 | $94.56 | $88.57 | $88.85 | $88.85 | 1,801,234 |
| 2019-10-21 | $96.89 | $97.08 | $92.74 | $92.79 | $92.79 | 1,551,524 |
| 2019-10-18 | $96.70 | $97.38 | $94.51 | $96.47 | $96.47 | 1,280,804 |
| 2019-10-17 | $98.56 | $98.68 | $96.02 | $97.39 | $97.39 | 1,115,382 |
| 2019-10-16 | $99.02 | $99.70 | $97.47 | $97.58 | $97.58 | 1,209,111 |
| 2019-10-15 | $95.34 | $99.82 | $95.34 | $99.74 | $99.74 | 2,179,642 |
| 2019-10-14 | $92.60 | $96.10 | $91.96 | $94.85 | $94.85 | 1,236,148 |
| 2019-10-11 | $91.42 | $94.23 | $90.90 | $92.50 | $92.50 | 1,765,093 |
| 2019-10-10 | $90.55 | $92.48 | $90.19 | $90.52 | $90.52 | 1,034,203 |
| 2019-10-09 | $91.02 | $92.78 | $90.77 | $91.05 | $91.05 | 1,056,094 |
| 2019-10-08 | $91.64 | $91.74 | $89.35 | $90.09 | $90.09 | 1,419,697 |
| 2019-10-07 | $92.42 | $94.09 | $92.28 | $92.66 | $92.66 | 1,336,600 |
| 2019-10-04 | $93.24 | $93.90 | $91.11 | $93.28 | $93.28 | 1,717,735 |
| 2019-10-03 | $87.28 | $92.97 | $86.88 | $92.62 | $92.62 | 2,849,384 |
| 2019-10-02 | $88.42 | $88.70 | $86.12 | $87.46 | $87.46 | 2,117,160 |
| 2019-10-01 | $91.77 | $92.74 | $89.06 | $89.18 | $89.18 | 1,650,537 |
| 2019-09-30 | $92.13 | $92.65 | $89.42 | $90.37 | $90.37 | 2,332,121 |
| 2019-09-27 | $97.02 | $97.76 | $91.54 | $92.00 | $92.00 | 2,822,004 |
| 2019-09-26 | $98.96 | $99.99 | $96.52 | $97.24 | $97.24 | 1,925,833 |
| 2019-09-25 | $99.90 | $100.00 | $95.60 | $97.28 | $97.28 | 2,749,022 |
| 2019-09-24 | $103.95 | $105.47 | $98.94 | $99.52 | $99.52 | 3,670,860 |
| 2019-09-23 | $109.94 | $113.10 | $103.45 | $103.77 | $103.77 | 5,157,428 |
| 2019-09-20 | $103.09 | $104.73 | $100.59 | $103.97 | $103.97 | 3,561,926 |
| 2019-09-19 | $105.38 | $106.40 | $103.05 | $103.40 | $103.40 | 1,647,110 |
| 2019-09-18 | $107.02 | $107.29 | $104.46 | $105.44 | $105.44 | 1,908,429 |
| 2019-09-17 | $104.54 | $107.61 | $104.49 | $106.87 | $106.87 | 1,314,530 |
| 2019-09-16 | $105.84 | $106.28 | $103.96 | $104.41 | $104.41 | 1,266,891 |
| 2019-09-13 | $107.90 | $109.27 | $106.06 | $106.71 | $106.71 | 1,135,648 |
| 2019-09-12 | $108.71 | $110.25 | $107.41 | $108.69 | $108.69 | 1,893,098 |
| 2019-09-11 | $109.20 | $111.68 | $108.17 | $108.60 | $108.60 | 1,560,756 |
| 2019-09-10 | $109.56 | $109.78 | $103.05 | $109.01 | $109.01 | 3,213,394 |
| 2019-09-09 | $121.25 | $121.25 | $107.77 | $108.74 | $108.74 | 2,740,331 |
| 2019-09-06 | $122.50 | $123.17 | $120.11 | $120.86 | $120.86 | 951,797 |
| 2019-09-05 | $121.63 | $122.65 | $120.07 | $122.49 | $122.49 | 1,115,660 |
| 2019-09-04 | $119.25 | $121.00 | $118.36 | $120.84 | $120.84 | 1,453,376 |
| 2019-09-03 | $119.12 | $120.70 | $116.71 | $118.07 | $118.07 | 1,451,447 |
| 2019-08-30 | $122.83 | $123.00 | $117.30 | $119.22 | $119.22 | 973,637 |
| 2019-08-29 | $121.00 | $123.31 | $120.40 | $122.33 | $122.33 | 1,027,262 |
| 2019-08-28 | $117.80 | $120.56 | $117.80 | $120.16 | $120.16 | 738,552 |
| 2019-08-27 | $121.08 | $121.90 | $117.22 | $119.01 | $119.01 | 1,142,822 |
| 2019-08-26 | $118.05 | $120.45 | $117.44 | $120.31 | $120.31 | 1,447,306 |
| 2019-08-23 | $117.80 | $118.63 | $114.54 | $116.96 | $116.96 | 1,238,771 |
| 2019-08-22 | $119.89 | $119.98 | $116.50 | $117.87 | $117.87 | 755,955 |
| 2019-08-21 | $120.41 | $121.00 | $118.68 | $119.23 | $119.23 | 738,216 |
| 2019-08-20 | $118.09 | $120.44 | $116.80 | $119.46 | $119.46 | 904,642 |
| 2019-08-19 | $120.54 | $120.98 | $117.26 | $118.16 | $118.16 | 986,013 |
| 2019-08-16 | $119.01 | $120.19 | $117.20 | $119.82 | $119.82 | 918,087 |
| 2019-08-15 | $119.00 | $119.42 | $116.73 | $118.22 | $118.22 | 1,140,140 |
| 2019-08-14 | $119.14 | $120.14 | $116.48 | $118.16 | $118.16 | 1,241,742 |
| 2019-08-13 | $115.74 | $121.34 | $115.00 | $121.13 | $121.13 | 1,448,124 |
| 2019-08-12 | $118.21 | $119.53 | $116.12 | $116.78 | $116.78 | 1,127,376 |
| 2019-08-09 | $119.38 | $121.81 | $116.79 | $118.29 | $118.29 | 1,152,437 |
| 2019-08-08 | $116.00 | $120.09 | $115.80 | $119.89 | $119.89 | 1,418,276 |
| 2019-08-07 | $112.00 | $116.62 | $111.70 | $114.53 | $114.53 | 1,352,248 |
| 2019-08-06 | $110.17 | $113.60 | $110.02 | $112.96 | $112.96 | 1,652,051 |
| 2019-08-05 | $111.36 | $113.13 | $107.01 | $108.48 | $108.48 | 2,281,849 |
| 2019-08-02 | $114.62 | $115.78 | $112.82 | $115.07 | $115.07 | 1,471,016 |
| 2019-08-01 | $116.48 | $118.25 | $113.80 | $115.03 | $115.03 | 1,811,913 |
| 2019-07-31 | $117.93 | $120.32 | $113.90 | $115.11 | $115.11 | 2,582,401 |
| 2019-07-30 | $118.43 | $123.99 | $115.80 | $117.89 | $117.89 | 4,438,181 |
| 2019-07-29 | $109.68 | $118.70 | $101.40 | $117.57 | $117.57 | 14,692,834 |
| 2019-07-26 | $116.61 | $119.20 | $116.22 | $117.92 | $117.92 | 1,011,829 |
| 2019-07-25 | $116.79 | $117.57 | $115.91 | $116.02 | $116.02 | 827,890 |
| 2019-07-24 | $117.07 | $117.64 | $113.31 | $117.51 | $117.51 | 1,227,281 |
| 2019-07-23 | $116.29 | $117.78 | $114.84 | $117.13 | $117.13 | 1,011,413 |
| 2019-07-22 | $115.56 | $117.90 | $115.20 | $116.05 | $116.05 | 696,059 |
| 2019-07-19 | $117.00 | $117.76 | $114.28 | $114.88 | $114.88 | 1,240,698 |
| 2019-07-18 | $115.69 | $117.83 | $115.69 | $116.90 | $116.90 | 794,502 |
| 2019-07-17 | $115.05 | $116.81 | $114.54 | $116.34 | $116.34 | 842,953 |
| 2019-07-16 | $116.62 | $118.60 | $114.75 | $114.95 | $114.95 | 930,136 |
| 2019-07-15 | $114.98 | $117.45 | $114.01 | $116.19 | $116.19 | 1,111,188 |
| 2019-07-12 | $115.79 | $116.36 | $113.50 | $114.87 | $114.87 | 1,668,068 |
| 2019-07-11 | $120.63 | $120.73 | $114.65 | $116.16 | $116.16 | 1,512,129 |
| 2019-07-10 | $120.55 | $121.98 | $119.22 | $119.82 | $119.82 | 880,362 |
| 2019-07-09 | $116.75 | $121.71 | $116.70 | $120.31 | $120.31 | 1,159,264 |
| 2019-07-08 | $117.28 | $117.98 | $115.90 | $117.74 | $117.74 | 714,493 |
| 2019-07-05 | $117.09 | $119.67 | $116.45 | $118.05 | $118.05 | 760,809 |
| 2019-07-03 | $117.27 | $119.10 | $116.10 | $117.95 | $117.95 | 807,952 |
| 2019-07-02 | $116.52 | $117.56 | $115.11 | $117.41 | $117.41 | 1,006,386 |
| 2019-07-01 | $119.25 | $119.80 | $115.49 | $115.99 | $115.99 | 1,088,923 |
| 2019-06-28 | $116.05 | $118.13 | $115.37 | $118.04 | $118.04 | 1,481,573 |
| 2019-06-27 | $113.29 | $115.44 | $113.04 | $115.06 | $115.06 | 870,995 |
| 2019-06-26 | $112.53 | $113.75 | $110.32 | $112.79 | $112.79 | 873,153 |
| 2019-06-25 | $113.91 | $114.72 | $109.72 | $111.45 | $111.45 | 1,436,374 |
| 2019-06-24 | $115.91 | $116.36 | $113.60 | $113.77 | $113.77 | 1,296,116 |
| 2019-06-21 | $114.50 | $116.60 | $114.03 | $115.66 | $115.66 | 2,252,743 |
| 2019-06-20 | $117.32 | $117.98 | $114.80 | $115.44 | $115.44 | 1,486,063 |
| 2019-06-19 | $116.22 | $117.74 | $115.16 | $115.99 | $115.99 | 1,360,275 |
| 2019-06-18 | $113.00 | $116.74 | $112.22 | $115.70 | $115.70 | 1,387,403 |
| 2019-06-17 | $111.32 | $112.15 | $109.46 | $111.91 | $111.91 | 639,036 |
| 2019-06-14 | $112.24 | $112.80 | $109.45 | $109.78 | $109.78 | 1,040,451 |
| 2019-06-13 | $112.85 | $113.17 | $109.57 | $112.44 | $112.44 | 937,847 |
| 2019-06-12 | $110.99 | $114.36 | $110.34 | $112.28 | $112.28 | 2,081,215 |
| 2019-06-11 | $110.62 | $111.38 | $108.41 | $110.20 | $110.20 | 864,140 |
| 2019-06-10 | $109.01 | $111.70 | $108.30 | $110.31 | $110.31 | 1,376,184 |
| 2019-06-07 | $105.39 | $108.26 | $104.71 | $108.05 | $108.05 | 1,320,040 |
| 2019-06-06 | $105.31 | $105.60 | $103.37 | $104.06 | $104.06 | 931,156 |
| 2019-06-05 | $103.02 | $105.84 | $103.02 | $105.34 | $105.34 | 2,387,907 |
| 2019-06-04 | $102.81 | $103.20 | $99.64 | $102.61 | $102.61 | 1,465,204 |
| 2019-06-03 | $103.95 | $104.49 | $100.08 | $100.95 | $100.95 | 1,637,139 |
| 2019-05-31 | $100.76 | $103.81 | $100.07 | $103.63 | $103.63 | 2,141,579 |
| 2019-05-30 | $97.81 | $101.68 | $97.81 | $101.55 | $101.55 | 1,748,179 |
| 2019-05-29 | $96.43 | $99.00 | $95.60 | $97.72 | $97.72 | 1,442,789 |
| 2019-05-28 | $97.29 | $99.65 | $96.66 | $98.00 | $98.00 | 6,848,375 |
| 2019-05-24 | $94.62 | $97.43 | $94.62 | $96.88 | $96.88 | 1,328,081 |
| 2019-05-23 | $94.13 | $94.43 | $91.75 | $94.00 | $94.00 | 1,594,316 |
| 2019-05-22 | $96.89 | $97.16 | $94.77 | $94.91 | $94.91 | 942,302 |
| 2019-05-21 | $97.12 | $99.28 | $96.31 | $96.95 | $96.95 | 1,216,202 |
| 2019-05-20 | $95.00 | $98.25 | $94.23 | $96.04 | $96.04 | 1,355,578 |
| 2019-05-17 | $96.83 | $98.33 | $95.64 | $96.19 | $96.19 | 1,336,721 |
| 2019-05-16 | $95.42 | $98.45 | $95.42 | $97.74 | $97.74 | 1,495,785 |
| 2019-05-15 | $90.66 | $95.58 | $90.16 | $95.37 | $95.37 | 1,330,541 |
| 2019-05-14 | $91.37 | $93.55 | $89.82 | $92.00 | $92.00 | 3,344,224 |
| 2019-05-13 | $89.40 | $90.19 | $87.02 | $89.51 | $89.51 | 2,118,852 |
| 2019-05-10 | $98.28 | $98.40 | $92.00 | $92.38 | $92.38 | 4,725,592 |
| 2019-05-09 | $100.15 | $103.54 | $98.29 | $102.24 | $102.24 | 1,246,274 |
| 2019-05-08 | $103.94 | $103.98 | $101.35 | $101.52 | $101.52 | 1,178,846 |
| 2019-05-07 | $103.85 | $105.00 | $101.90 | $102.78 | $102.78 | 1,369,505 |
| 2019-05-06 | $101.15 | $105.28 | $100.61 | $104.71 | $104.71 | 1,527,677 |
| 2019-05-03 | $101.84 | $104.91 | $100.86 | $104.72 | $104.72 | 1,518,570 |
| 2019-05-02 | $96.57 | $101.80 | $95.99 | $101.65 | $101.65 | 2,297,889 |
| 2019-05-01 | $99.26 | $101.00 | $95.42 | $97.22 | $97.22 | 2,204,506 |
| 2019-04-30 | $98.60 | $99.71 | $97.24 | $98.69 | $98.69 | 1,810,565 |
| 2019-04-29 | $98.16 | $99.41 | $96.60 | $98.15 | $98.15 | 1,900,313 |
| 2019-04-26 | $95.69 | $97.76 | $93.59 | $97.69 | $97.69 | 981,404 |
| 2019-04-25 | $94.49 | $95.60 | $92.34 | $95.39 | $95.39 | 1,138,562 |
| 2019-04-24 | $93.66 | $96.15 | $90.91 | $95.13 | $95.13 | 1,905,867 |
| 2019-04-23 | $90.86 | $94.17 | $89.51 | $93.94 | $93.94 | 1,402,650 |
| 2019-04-22 | $92.00 | $92.65 | $89.46 | $90.67 | $90.67 | 1,782,577 |
| 2019-04-18 | $91.81 | $93.11 | $87.82 | $92.21 | $92.21 | 3,317,019 |
| 2019-04-17 | $95.50 | $96.23 | $90.47 | $91.81 | $91.81 | 2,184,418 |
| 2019-04-16 | $96.42 | $99.52 | $94.79 | $95.21 | $95.21 | 2,037,103 |
| 2019-04-15 | $94.97 | $95.92 | $93.49 | $95.00 | $95.00 | 992,051 |
| 2019-04-12 | $96.00 | $96.30 | $93.30 | $94.90 | $94.90 | 996,146 |
| 2019-04-11 | $95.63 | $95.94 | $92.41 | $93.72 | $93.72 | 924,543 |
| 2019-04-10 | $92.00 | $95.54 | $92.00 | $95.15 | $95.15 | 1,391,205 |
| 2019-04-09 | $92.69 | $93.21 | $91.28 | $91.61 | $91.61 | 1,100,097 |
| 2019-04-08 | $91.33 | $93.22 | $89.50 | $92.91 | $92.91 | 1,793,057 |
| 2019-04-05 | $90.57 | $92.38 | $90.26 | $91.33 | $91.33 | 1,172,114 |
| 2019-04-04 | $92.59 | $92.91 | $88.25 | $90.10 | $90.10 | 1,436,352 |
| 2019-04-03 | $92.98 | $93.66 | $91.52 | $92.59 | $92.59 | 1,933,551 |
| 2019-04-02 | $89.27 | $92.41 | $89.00 | $91.86 | $91.86 | 1,327,358 |
| 2019-04-01 | $87.57 | $92.04 | $87.57 | $90.25 | $90.25 | 2,637,025 |
| 2019-03-29 | $85.55 | $87.37 | $84.72 | $86.62 | $86.62 | 1,479,474 |
| 2019-03-28 | $82.24 | $85.00 | $81.28 | $84.57 | $84.57 | 2,475,601 |
| 2019-03-27 | $90.56 | $90.81 | $80.05 | $82.56 | $82.56 | 4,016,660 |
| 2019-03-26 | $90.35 | $91.45 | $88.83 | $90.96 | $90.96 | 888,185 |
| 2019-03-25 | $88.89 | $90.20 | $87.87 | $89.06 | $89.06 | 854,220 |
| 2019-03-22 | $91.05 | $91.57 | $87.60 | $89.00 | $89.00 | 1,803,293 |
| 2019-03-21 | $89.85 | $93.02 | $89.05 | $92.02 | $92.02 | 1,897,764 |
| 2019-03-20 | $91.05 | $91.77 | $88.81 | $90.48 | $90.48 | 1,740,503 |
| 2019-03-19 | $92.48 | $92.86 | $90.86 | $91.15 | $91.15 | 1,385,083 |
| 2019-03-18 | $95.32 | $96.13 | $90.01 | $91.93 | $91.93 | 2,578,931 |
| 2019-03-15 | $96.00 | $96.90 | $94.60 | $95.20 | $95.20 | 1,711,837 |
| 2019-03-14 | $94.92 | $96.30 | $94.03 | $96.15 | $96.15 | 1,373,024 |
| 2019-03-13 | $93.58 | $95.06 | $93.49 | $94.79 | $94.79 | 1,972,168 |
| 2019-03-12 | $90.75 | $94.42 | $90.74 | $93.64 | $93.64 | 2,017,974 |
| 2019-03-11 | $86.12 | $91.32 | $85.45 | $90.85 | $90.85 | 2,469,509 |
| 2019-03-08 | $83.84 | $85.73 | $82.31 | $85.37 | $85.37 | 1,801,764 |
| 2019-03-07 | $85.62 | $86.75 | $84.14 | $84.50 | $84.50 | 2,615,023 |
| 2019-03-06 | $86.20 | $86.55 | $83.95 | $85.57 | $85.57 | 3,574,168 |
| 2019-03-05 | $89.12 | $89.24 | $86.34 | $87.58 | $87.58 | 1,284,990 |
| 2019-03-04 | $92.97 | $94.66 | $87.19 | $88.88 | $88.88 | 2,068,264 |
| 2019-03-01 | $92.52 | $93.17 | $90.87 | $92.30 | $92.30 | 1,565,043 |
| 2019-02-28 | $96.00 | $96.33 | $90.86 | $91.00 | $91.00 | 2,773,493 |
| 2019-02-27 | $92.50 | $97.27 | $92.45 | $96.50 | $96.50 | 2,079,946 |
| 2019-02-26 | $93.07 | $94.75 | $91.57 | $92.62 | $92.62 | 1,846,241 |
| 2019-02-25 | $92.00 | $92.27 | $88.01 | $91.76 | $91.76 | 2,048,325 |
| 2019-02-22 | $81.50 | $93.00 | $81.50 | $92.04 | $92.04 | 3,529,824 |
| 2019-02-21 | $84.00 | $84.68 | $80.78 | $83.28 | $83.28 | 2,313,957 |
| 2019-02-20 | $85.05 | $86.17 | $82.54 | $83.63 | $83.63 | 1,913,375 |
| 2019-02-19 | $88.77 | $89.04 | $85.52 | $85.57 | $85.57 | 1,386,709 |
| 2019-02-15 | $88.88 | $89.00 | $87.50 | $88.55 | $88.55 | 993,515 |
| 2019-02-14 | $88.58 | $89.54 | $88.01 | $88.12 | $88.12 | 1,003,309 |
| 2019-02-13 | $90.50 | $90.94 | $87.69 | $89.27 | $89.27 | 831,688 |
| 2019-02-12 | $88.50 | $90.31 | $87.88 | $90.15 | $90.15 | 1,165,723 |
| 2019-02-11 | $89.50 | $89.61 | $87.56 | $87.99 | $87.99 | 1,447,113 |
| 2019-02-08 | $85.91 | $89.64 | $85.55 | $88.71 | $88.71 | 861,537 |
| 2019-02-07 | $87.47 | $88.32 | $84.50 | $86.80 | $86.80 | 1,102,237 |
| 2019-02-06 | $87.10 | $89.36 | $85.56 | $88.35 | $88.35 | 1,066,923 |
| 2019-02-05 | $88.80 | $89.93 | $86.04 | $87.10 | $87.10 | 1,438,285 |
| 2019-02-04 | $89.16 | $89.58 | $86.10 | $88.66 | $88.66 | 1,263,747 |
| 2019-02-01 | $90.46 | $90.80 | $88.86 | $89.40 | $89.40 | 1,571,501 |
| 2019-01-31 | $88.04 | $90.28 | $88.00 | $90.08 | $90.08 | 1,852,400 |
| 2019-01-30 | $85.63 | $87.95 | $84.63 | $87.91 | $87.91 | 1,747,562 |
| 2019-01-29 | $84.27 | $86.63 | $84.00 | $85.62 | $85.62 | 2,230,354 |
| 2019-01-28 | $80.82 | $83.95 | $80.50 | $83.81 | $83.81 | 1,783,798 |
| 2019-01-25 | $79.20 | $82.78 | $78.31 | $81.98 | $81.98 | 2,028,591 |
| 2019-01-24 | $79.51 | $79.65 | $77.00 | $78.78 | $78.78 | 1,272,885 |
| 2019-01-23 | $76.34 | $81.01 | $76.30 | $79.71 | $79.71 | 2,666,393 |
| 2019-01-22 | $77.99 | $78.29 | $75.36 | $76.07 | $76.07 | 1,617,240 |
| 2019-01-18 | $75.71 | $78.83 | $75.66 | $78.80 | $78.80 | 1,811,225 |
| 2019-01-17 | $73.63 | $76.73 | $73.63 | $75.63 | $75.63 | 1,283,611 |
| 2019-01-16 | $77.02 | $78.16 | $74.76 | $74.97 | $74.97 | 1,328,630 |
| 2019-01-15 | $73.99 | $78.06 | $73.68 | $77.09 | $77.09 | 1,489,435 |
| 2019-01-14 | $75.60 | $75.66 | $72.50 | $73.58 | $73.58 | 1,674,396 |
| 2019-01-11 | $77.44 | $78.49 | $75.69 | $76.38 | $76.38 | 1,282,346 |
| 2019-01-10 | $77.71 | $78.95 | $76.28 | $78.05 | $78.05 | 1,891,183 |
| 2019-01-09 | $76.53 | $78.60 | $75.76 | $77.80 | $77.80 | 2,688,839 |
| 2019-01-08 | $77.20 | $77.41 | $73.59 | $76.16 | $76.16 | 2,462,932 |
| 2019-01-07 | $71.00 | $76.05 | $68.40 | $75.36 | $75.36 | 4,664,142 |
| 2019-01-04 | $63.05 | $66.61 | $62.62 | $65.65 | $65.65 | 2,259,399 |
| 2019-01-03 | $63.29 | $64.43 | $60.95 | $61.98 | $61.98 | 1,689,400 |
| 2019-01-02 | $61.88 | $65.11 | $61.31 | $64.14 | $64.14 | 2,123,465 |
| 2018-12-31 | $63.00 | $63.47 | $61.63 | $63.10 | $63.10 | 1,827,821 |
| 2018-12-28 | $61.57 | $62.88 | $59.57 | $61.19 | $61.19 | 1,182,895 |
| 2018-12-27 | $58.60 | $60.72 | $57.56 | $60.70 | $60.70 | 825,081 |
| 2018-12-26 | $56.38 | $59.64 | $55.99 | $59.46 | $59.46 | 1,758,056 |
| 2018-12-24 | $53.69 | $57.06 | $53.06 | $56.04 | $56.04 | 963,808 |
| 2018-12-21 | $58.31 | $58.78 | $55.29 | $56.33 | $56.33 | 2,790,580 |
| 2018-12-20 | $64.29 | $64.44 | $56.92 | $58.76 | $58.76 | 3,820,272 |
| 2018-12-19 | $67.75 | $70.10 | $63.16 | $64.35 | $64.35 | 2,482,874 |
| 2018-12-18 | $67.73 | $68.12 | $66.34 | $67.80 | $67.80 | 1,959,631 |
| 2018-12-17 | $67.70 | $68.93 | $66.67 | $67.11 | $67.11 | 1,260,258 |
| 2018-12-14 | $67.30 | $68.71 | $66.55 | $68.31 | $68.31 | 1,465,936 |
| 2018-12-13 | $72.73 | $73.04 | $67.62 | $67.85 | $67.85 | 1,507,496 |
| 2018-12-12 | $70.97 | $74.19 | $70.50 | $71.79 | $71.79 | 971,882 |
| 2018-12-11 | $70.89 | $71.88 | $68.67 | $69.52 | $69.52 | 910,662 |
| 2018-12-10 | $71.01 | $72.58 | $67.86 | $69.55 | $69.55 | 1,876,428 |
| 2018-12-07 | $75.00 | $75.55 | $70.75 | $71.70 | $71.70 | 1,387,769 |
| 2018-12-06 | $73.50 | $76.41 | $72.36 | $74.92 | $74.92 | 1,567,917 |
| 2018-12-04 | $82.05 | $82.78 | $75.78 | $75.94 | $75.94 | 2,058,297 |
| 2018-12-03 | $80.00 | $82.85 | $79.50 | $82.66 | $82.66 | 2,116,519 |
| 2018-11-30 | $77.65 | $78.48 | $76.25 | $77.98 | $77.98 | 1,642,953 |
| 2018-11-29 | $76.23 | $77.59 | $73.52 | $75.84 | $75.84 | 1,784,862 |
| 2018-11-28 | $69.91 | $77.47 | $69.91 | $76.37 | $76.37 | 2,016,643 |
| 2018-11-27 | $69.49 | $70.89 | $69.16 | $69.76 | $69.76 | 727,159 |
| 2018-11-26 | $67.83 | $70.42 | $67.60 | $70.24 | $70.24 | 889,649 |
| 2018-11-23 | $66.20 | $68.25 | $65.03 | $67.06 | $67.06 | 397,009 |
| 2018-11-21 | $66.22 | $67.47 | $64.94 | $66.57 | $66.57 | 1,187,513 |
| 2018-11-20 | $65.23 | $66.41 | $62.01 | $64.73 | $64.73 | 1,590,657 |
| 2018-11-19 | $70.96 | $71.70 | $65.69 | $67.28 | $67.28 | 1,482,195 |
| 2018-11-16 | $68.35 | $71.99 | $67.62 | $71.38 | $71.38 | 1,025,870 |
| 2018-11-15 | $67.62 | $69.23 | $66.31 | $68.87 | $68.87 | 1,132,188 |
| 2018-11-14 | $70.20 | $71.17 | $67.34 | $68.45 | $68.45 | 1,193,959 |
| 2018-11-13 | $68.87 | $71.36 | $68.50 | $69.41 | $69.41 | 1,564,948 |
| 2018-11-12 | $69.00 | $71.40 | $67.28 | $68.25 | $68.25 | 2,682,345 |
| 2018-11-09 | $75.54 | $75.54 | $72.19 | $74.62 | $74.62 | 1,932,975 |
| 2018-11-08 | $75.15 | $78.48 | $74.54 | $76.08 | $76.08 | 1,601,290 |
| 2018-11-07 | $75.01 | $76.15 | $74.76 | $75.48 | $75.48 | 1,456,472 |
| 2018-11-06 | $74.56 | $75.00 | $73.37 | $74.22 | $74.22 | 1,558,649 |
| 2018-11-05 | $74.48 | $75.05 | $73.01 | $74.25 | $74.25 | 2,143,764 |
| 2018-11-02 | $73.75 | $74.86 | $72.83 | $74.20 | $74.20 | 2,146,912 |
| 2018-11-01 | $71.50 | $73.81 | $68.77 | $73.31 | $73.31 | 3,452,731 |
| 2018-10-31 | $73.41 | $76.83 | $69.75 | $71.05 | $71.05 | 5,231,459 |
| 2018-10-30 | $61.00 | $64.47 | $60.66 | $64.40 | $64.40 | 2,338,847 |
| 2018-10-29 | $65.38 | $66.32 | $59.33 | $61.50 | $61.50 | 2,986,761 |
| 2018-10-26 | $62.24 | $66.41 | $62.06 | $64.73 | $64.73 | 2,032,088 |
| 2018-10-25 | $61.42 | $63.92 | $60.27 | $63.63 | $63.63 | 1,681,425 |
| 2018-10-24 | $63.00 | $63.88 | $60.25 | $60.41 | $60.41 | 1,865,731 |
| 2018-10-23 | $60.96 | $64.36 | $59.77 | $63.04 | $63.04 | 1,980,388 |
| 2018-10-22 | $61.58 | $63.28 | $60.14 | $62.25 | $62.25 | 1,591,696 |
| 2018-10-19 | $64.11 | $65.20 | $61.52 | $61.64 | $61.64 | 1,581,177 |
| 2018-10-18 | $65.93 | $66.07 | $62.58 | $63.47 | $63.47 | 2,557,318 |
| 2018-10-17 | $67.08 | $67.55 | $65.23 | $66.05 | $66.05 | 1,812,460 |
| 2018-10-16 | $66.62 | $67.94 | $65.32 | $67.44 | $67.44 | 1,870,565 |
| 2018-10-15 | $66.93 | $67.68 | $64.37 | $65.77 | $65.77 | 1,716,569 |
| 2018-10-12 | $68.51 | $69.24 | $66.28 | $67.22 | $67.22 | 1,560,760 |
| 2018-10-11 | $66.92 | $69.07 | $65.64 | $66.41 | $66.41 | 1,382,899 |
| 2018-10-10 | $69.43 | $69.78 | $67.30 | $67.35 | $67.35 | 1,985,242 |
| 2018-10-09 | $69.69 | $71.89 | $68.80 | $70.04 | $70.04 | 1,857,533 |
| 2018-10-08 | $70.50 | $70.63 | $67.26 | $68.45 | $68.45 | 2,283,665 |
| 2018-10-05 | $72.63 | $73.95 | $68.60 | $71.12 | $71.12 | 2,073,461 |
| 2018-10-04 | $76.50 | $76.67 | $72.01 | $72.45 | $72.45 | 2,258,228 |
| 2018-10-03 | $78.58 | $80.46 | $76.73 | $76.83 | $76.83 | 1,784,510 |
| 2018-10-02 | $79.19 | $79.29 | $75.64 | $77.80 | $77.80 | 1,498,196 |
| 2018-10-01 | $78.96 | $79.93 | $78.35 | $79.20 | $79.20 | 691,538 |
| 2018-09-28 | $76.20 | $79.71 | $76.20 | $78.92 | $78.92 | 1,244,016 |
| 2018-09-27 | $79.12 | $80.68 | $75.56 | $76.69 | $76.69 | 1,963,925 |
| 2018-09-26 | $80.63 | $81.21 | $78.32 | $79.19 | $79.19 | 922,228 |
| 2018-09-25 | $78.96 | $81.22 | $78.02 | $80.60 | $80.60 | 1,918,588 |
| 2018-09-24 | $75.92 | $78.85 | $75.01 | $78.74 | $78.74 | 1,366,074 |
| 2018-09-21 | $75.01 | $76.86 | $74.76 | $76.28 | $76.28 | 1,755,027 |
| 2018-09-20 | $74.18 | $76.42 | $74.18 | $74.99 | $74.99 | 875,052 |
| 2018-09-19 | $72.67 | $74.74 | $72.04 | $74.14 | $74.14 | 1,191,058 |
| 2018-09-18 | $73.36 | $73.69 | $71.81 | $72.76 | $72.76 | 1,313,118 |
| 2018-09-17 | $76.33 | $76.61 | $72.60 | $73.33 | $73.33 | 1,509,986 |
| 2018-09-14 | $76.63 | $78.24 | $76.13 | $76.27 | $76.27 | 815,980 |
| 2018-09-13 | $75.76 | $77.42 | $75.41 | $76.76 | $76.76 | 927,705 |
| 2018-09-12 | $74.00 | $75.98 | $74.00 | $75.46 | $75.46 | 751,549 |
| 2018-09-11 | $76.19 | $76.89 | $74.65 | $75.91 | $75.91 | 660,927 |
| 2018-09-10 | $77.51 | $78.00 | $75.58 | $75.99 | $75.99 | 999,814 |
| 2018-09-07 | $74.96 | $78.95 | $74.41 | $77.22 | $77.22 | 1,659,298 |
| 2018-09-06 | $76.12 | $76.92 | $74.15 | $75.00 | $75.00 | 1,420,255 |
| 2018-09-05 | $79.08 | $80.35 | $74.26 | $75.80 | $75.80 | 2,387,944 |
| 2018-09-04 | $74.50 | $77.75 | $74.26 | $77.60 | $77.60 | 1,661,211 |
| 2018-08-31 | $75.19 | $75.95 | $74.10 | $74.89 | $74.89 | 944,946 |
| 2018-08-30 | $74.50 | $76.05 | $74.00 | $75.43 | $75.43 | 1,964,400 |
| 2018-08-29 | $75.00 | $75.35 | $73.38 | $74.32 | $74.32 | 2,870,087 |
| 2018-08-28 | $72.48 | $76.16 | $72.16 | $75.09 | $75.09 | 3,540,241 |
| 2018-08-27 | $69.87 | $72.26 | $69.45 | $72.16 | $72.16 | 2,954,841 |
| 2018-08-24 | $68.64 | $70.63 | $68.00 | $70.51 | $70.51 | 3,039,192 |
| 2018-08-23 | $66.53 | $73.72 | $66.50 | $67.98 | $67.98 | 12,731,492 |
| 2018-08-22 | $60.05 | $65.79 | $59.50 | $65.32 | $65.32 | 11,999,845 |
| 2018-08-21 | $49.34 | $50.34 | $49.00 | $50.05 | $50.05 | 1,715,750 |
| 2018-08-20 | $48.98 | $49.50 | $48.22 | $49.21 | $49.21 | 985,407 |
| 2018-08-17 | $48.71 | $49.20 | $47.93 | $48.84 | $48.84 | 1,010,658 |
| 2018-08-16 | $48.48 | $48.78 | $47.97 | $48.68 | $48.68 | 1,519,523 |
| 2018-08-15 | $49.45 | $49.78 | $47.78 | $48.29 | $48.29 | 1,359,337 |
| 2018-08-14 | $49.19 | $50.05 | $48.75 | $49.82 | $49.82 | 1,417,700 |
| 2018-08-13 | $49.88 | $50.09 | $48.88 | $49.29 | $49.29 | 873,000 |
| 2018-08-10 | $50.25 | $50.64 | $49.80 | $49.93 | $49.93 | 1,716,297 |
| 2018-08-09 | $50.00 | $50.91 | $49.99 | $50.31 | $50.31 | 1,574,078 |
| 2018-08-08 | $50.57 | $50.98 | $49.78 | $50.00 | $50.00 | 1,795,709 |
| 2018-08-07 | $51.00 | $51.51 | $50.46 | $50.80 | $50.80 | 2,835,324 |
| 2018-08-06 | $50.13 | $50.98 | $49.58 | $50.91 | $50.91 | 2,491,412 |
| 2018-08-03 | $51.61 | $51.95 | $50.00 | $50.43 | $50.43 | 3,963,569 |
| 2018-08-02 | $48.26 | $52.71 | $47.85 | $51.63 | $51.63 | 15,144,656 |
| 2018-08-01 | $58.45 | $59.61 | $57.42 | $59.12 | $59.12 | 2,545,737 |
| 2018-07-31 | $57.87 | $59.15 | $57.17 | $58.45 | $58.45 | 1,668,875 |
| 2018-07-30 | $58.86 | $59.35 | $56.50 | $57.40 | $57.40 | 2,784,066 |
| 2018-07-27 | $63.05 | $63.05 | $57.92 | $58.86 | $58.86 | 1,742,472 |
| 2018-07-26 | $62.27 | $63.33 | $61.66 | $61.91 | $61.91 | 1,402,158 |
| 2018-07-25 | $63.12 | $63.76 | $61.43 | $62.58 | $62.58 | 1,637,194 |
| 2018-07-24 | $66.50 | $67.11 | $62.71 | $63.07 | $63.07 | 1,835,273 |
| 2018-07-23 | $67.67 | $68.12 | $65.81 | $65.96 | $65.96 | 1,052,493 |
| 2018-07-20 | $67.86 | $69.23 | $67.55 | $67.62 | $67.62 | 1,093,864 |
| 2018-07-19 | $66.59 | $67.95 | $66.56 | $67.61 | $67.61 | 1,109,736 |
| 2018-07-18 | $67.05 | $67.35 | $66.04 | $66.74 | $66.74 | 1,827,032 |
| 2018-07-17 | $64.15 | $67.09 | $64.03 | $66.73 | $66.73 | 1,722,517 |
| 2018-07-16 | $63.78 | $64.93 | $63.65 | $64.66 | $64.66 | 898,699 |
| 2018-07-13 | $64.12 | $64.40 | $63.08 | $63.76 | $63.76 | 638,667 |
| 2018-07-12 | $62.55 | $64.24 | $62.55 | $64.18 | $64.18 | 1,315,528 |
| 2018-07-11 | $61.16 | $62.61 | $61.16 | $62.50 | $62.50 | 1,208,176 |
| 2018-07-10 | $62.63 | $62.76 | $61.73 | $62.39 | $62.39 | 972,921 |
| 2018-07-09 | $62.42 | $63.14 | $61.18 | $62.16 | $62.16 | 1,231,781 |
| 2018-07-06 | $62.17 | $63.23 | $61.40 | $62.46 | $62.46 | 1,809,248 |
| 2018-07-05 | $62.24 | $62.88 | $60.04 | $62.22 | $62.22 | 2,249,290 |
| 2018-07-03 | $60.59 | $62.53 | $60.59 | $61.82 | $61.82 | 848,870 |
| 2018-07-02 | $59.30 | $60.80 | $58.51 | $60.50 | $60.50 | 1,085,881 |
| 2018-06-29 | $60.78 | $61.40 | $59.77 | $59.79 | $59.79 | 2,248,367 |
| 2018-06-28 | $60.05 | $61.02 | $58.56 | $60.48 | $60.48 | 2,771,684 |
| 2018-06-27 | $63.90 | $64.68 | $60.35 | $60.44 | $60.44 | 2,160,213 |
| 2018-06-26 | $64.26 | $65.43 | $63.41 | $63.99 | $63.99 | 2,226,773 |
| 2018-06-25 | $66.22 | $67.20 | $63.15 | $63.87 | $63.87 | 2,655,973 |
| 2018-06-22 | $68.99 | $68.99 | $65.77 | $66.33 | $66.33 | 15,516,746 |
| 2018-06-21 | $70.19 | $70.19 | $67.86 | $68.82 | $68.82 | 2,580,074 |
| 2018-06-20 | $69.82 | $70.31 | $68.78 | $69.33 | $69.33 | 1,884,115 |
| 2018-06-19 | $68.78 | $70.03 | $68.42 | $69.49 | $69.49 | 1,797,431 |
| 2018-06-18 | $68.90 | $71.60 | $68.53 | $69.96 | $69.96 | 2,332,135 |
| 2018-06-15 | $67.32 | $68.62 | $66.98 | $68.53 | $68.53 | 1,765,419 |
| 2018-06-14 | $67.80 | $67.97 | $66.86 | $67.50 | $67.50 | 2,185,612 |
| 2018-06-13 | $66.72 | $69.09 | $66.70 | $67.78 | $67.78 | 1,942,081 |
| 2018-06-12 | $65.25 | $68.10 | $64.71 | $66.72 | $66.72 | 1,864,894 |
| 2018-06-11 | $63.53 | $65.29 | $62.88 | $64.85 | $64.85 | 1,284,266 |
| 2018-06-08 | $60.66 | $63.71 | $60.10 | $63.26 | $63.26 | 3,142,772 |
| 2018-06-07 | $65.10 | $65.88 | $62.00 | $63.20 | $63.20 | 1,985,942 |
| 2018-06-06 | $64.95 | $67.50 | $63.07 | $65.36 | $65.36 | 3,283,997 |
| 2018-06-05 | $60.82 | $62.53 | $60.42 | $62.46 | $62.46 | 1,535,832 |
| 2018-06-04 | $59.96 | $60.82 | $58.97 | $60.56 | $60.56 | 1,227,184 |
| 2018-06-01 | $60.30 | $61.50 | $59.28 | $59.54 | $59.54 | 2,056,526 |
| 2018-05-31 | $58.80 | $61.54 | $58.31 | $59.54 | $59.54 | 3,032,224 |
| 2018-05-30 | $53.09 | $59.77 | $52.89 | $58.58 | $58.58 | 6,462,843 |
| 2018-05-29 | $51.44 | $52.88 | $51.25 | $52.72 | $52.72 | 1,009,946 |
| 2018-05-25 | $52.91 | $53.09 | $51.77 | $51.82 | $51.82 | 573,447 |
| 2018-05-24 | $51.29 | $53.26 | $51.22 | $52.85 | $52.85 | 1,067,063 |
| 2018-05-23 | $52.42 | $52.88 | $50.76 | $51.35 | $51.35 | 1,994,712 |
| 2018-05-22 | $52.41 | $53.84 | $51.90 | $52.99 | $52.99 | 1,290,425 |
| 2018-05-21 | $52.65 | $53.50 | $51.99 | $52.29 | $52.29 | 2,510,727 |
| 2018-05-18 | $51.34 | $52.59 | $51.17 | $52.36 | $52.36 | 1,300,080 |
| 2018-05-17 | $51.17 | $51.70 | $50.45 | $51.12 | $51.12 | 832,821 |
| 2018-05-16 | $50.67 | $51.31 | $50.00 | $50.96 | $50.96 | 1,222,176 |
| 2018-05-15 | $51.50 | $52.00 | $50.57 | $50.77 | $50.77 | 1,359,972 |
| 2018-05-14 | $52.70 | $53.26 | $51.29 | $52.03 | $52.03 | 1,072,002 |
| 2018-05-11 | $51.50 | $52.53 | $51.39 | $52.39 | $52.39 | 1,205,720 |
| 2018-05-10 | $51.66 | $52.40 | $51.13 | $51.69 | $51.69 | 1,116,998 |
| 2018-05-09 | $51.14 | $52.14 | $51.02 | $51.54 | $51.54 | 1,174,945 |
| 2018-05-08 | $50.29 | $51.39 | $50.20 | $50.94 | $50.94 | 1,792,030 |
| 2018-05-07 | $49.83 | $51.97 | $49.68 | $50.59 | $50.59 | 1,859,199 |
| 2018-05-04 | $49.12 | $50.05 | $48.04 | $49.61 | $49.61 | 1,862,177 |
| 2018-05-03 | $49.81 | $50.17 | $47.96 | $49.08 | $49.08 | 1,964,093 |
| 2018-05-02 | $49.79 | $51.98 | $49.70 | $49.86 | $49.86 | 1,463,665 |
| 2018-05-01 | $49.71 | $50.74 | $49.11 | $50.02 | $50.02 | 2,496,345 |
| 2018-04-30 | $52.29 | $52.68 | $49.53 | $50.01 | $50.01 | 4,273,131 |
| 2018-04-27 | $49.29 | $53.68 | $49.05 | $52.02 | $52.02 | 7,584,293 |
| 2018-04-26 | $45.74 | $47.96 | $45.06 | $46.60 | $46.60 | 3,754,294 |
| 2018-04-25 | $47.09 | $47.44 | $44.85 | $45.27 | $45.27 | 3,807,790 |
| 2018-04-24 | $48.70 | $49.83 | $46.33 | $46.93 | $46.93 | 3,425,903 |
| 2018-04-23 | $47.80 | $49.62 | $47.31 | $48.70 | $48.70 | 2,799,676 |
| 2018-04-20 | $46.63 | $47.84 | $46.28 | $47.52 | $47.52 | 1,224,711 |
| 2018-04-19 | $47.59 | $48.39 | $46.63 | $46.80 | $46.80 | 1,763,591 |
| 2018-04-18 | $47.40 | $48.36 | $47.12 | $47.80 | $47.80 | 1,755,913 |
| 2018-04-17 | $45.16 | $48.26 | $45.16 | $47.68 | $47.68 | 2,798,346 |
| 2018-04-16 | $45.19 | $45.77 | $44.40 | $44.88 | $44.88 | 1,879,794 |
| 2018-04-13 | $45.70 | $45.89 | $44.57 | $44.96 | $44.96 | 1,863,366 |
| 2018-04-12 | $42.34 | $46.16 | $42.34 | $45.64 | $45.64 | 3,864,848 |
| 2018-04-11 | $40.97 | $42.70 | $40.51 | $42.36 | $42.36 | 1,758,434 |
| 2018-04-10 | $40.97 | $41.49 | $39.31 | $41.16 | $41.16 | 2,357,889 |
| 2018-04-09 | $38.34 | $41.17 | $38.34 | $40.35 | $40.35 | 2,211,517 |
| 2018-04-06 | $40.27 | $40.37 | $37.36 | $37.84 | $37.84 | 2,043,658 |
| 2018-04-05 | $41.09 | $41.45 | $40.36 | $40.50 | $40.50 | 2,722,521 |
| 2018-04-04 | $39.54 | $40.87 | $39.01 | $40.67 | $40.67 | 2,025,344 |
| 2018-04-03 | $40.42 | $40.99 | $39.79 | $40.40 | $40.40 | 2,221,817 |
| 2018-04-02 | $40.00 | $40.49 | $38.52 | $38.80 | $38.80 | 2,360,044 |
| 2018-03-29 | $40.34 | $41.29 | $39.28 | $40.33 | $40.33 | 2,728,356 |
| 2018-03-28 | $41.75 | $42.43 | $39.41 | $39.82 | $39.82 | 3,038,207 |
| 2018-03-27 | $45.10 | $45.60 | $41.19 | $41.71 | $41.71 | 3,004,542 |
| 2018-03-26 | $44.96 | $45.85 | $43.82 | $45.10 | $45.10 | 1,881,225 |
| 2018-03-23 | $46.32 | $46.99 | $44.00 | $44.12 | $44.12 | 2,520,296 |
| 2018-03-22 | $48.55 | $48.83 | $45.81 | $45.99 | $45.99 | 2,561,894 |
| 2018-03-21 | $49.15 | $49.99 | $48.73 | $49.06 | $49.06 | 1,410,050 |
| 2018-03-20 | $48.38 | $49.38 | $48.27 | $49.04 | $49.04 | 1,942,108 |
| 2018-03-19 | $52.43 | $52.43 | $47.35 | $48.46 | $48.46 | 3,849,501 |
| 2018-03-16 | $52.40 | $52.90 | $51.94 | $52.57 | $52.57 | 1,966,395 |
| 2018-03-15 | $52.98 | $52.98 | $51.43 | $52.09 | $52.09 | 1,293,243 |
| 2018-03-14 | $52.97 | $53.65 | $52.50 | $52.76 | $52.76 | 1,473,124 |
| 2018-03-13 | $53.21 | $53.44 | $51.70 | $52.55 | $52.55 | 2,422,026 |
| 2018-03-12 | $52.57 | $53.26 | $51.11 | $53.19 | $53.19 | 1,645,823 |
| 2018-03-09 | $51.02 | $53.38 | $50.54 | $52.15 | $52.15 | 4,048,749 |
| 2018-03-08 | $49.21 | $50.98 | $48.52 | $50.88 | $50.88 | 2,791,404 |
| 2018-03-07 | $47.36 | $49.36 | $47.26 | $49.21 | $49.21 | 3,151,124 |
| 2018-03-06 | $47.66 | $47.84 | $46.96 | $47.76 | $47.76 | 2,502,241 |
| 2018-03-05 | $45.00 | $47.73 | $44.32 | $46.84 | $46.84 | 1,995,267 |
| 2018-03-02 | $43.30 | $45.79 | $43.00 | $45.42 | $45.42 | 1,383,466 |
| 2018-03-01 | $44.94 | $44.94 | $42.85 | $43.76 | $43.76 | 1,825,426 |
| 2018-02-28 | $44.91 | $45.35 | $44.24 | $44.61 | $44.61 | 2,195,884 |
| 2018-02-27 | $43.48 | $46.19 | $42.80 | $44.37 | $44.37 | 4,369,764 |
| 2018-02-26 | $42.37 | $43.16 | $41.85 | $42.56 | $42.56 | 2,634,560 |
| 2018-02-23 | $40.90 | $42.65 | $38.88 | $42.37 | $42.37 | 11,365,766 |
| 2018-02-22 | $47.20 | $47.64 | $44.90 | $44.99 | $44.99 | 2,976,803 |
| 2018-02-21 | $47.75 | $48.34 | $46.60 | $46.64 | $46.64 | 1,687,142 |
| 2018-02-20 | $48.47 | $49.74 | $47.62 | $48.01 | $48.01 | 1,617,123 |
| 2018-02-16 | $48.99 | $49.44 | $48.25 | $48.86 | $48.86 | 1,228,373 |
| 2018-02-15 | $49.40 | $49.58 | $48.17 | $49.14 | $49.14 | 1,865,730 |
| 2018-02-14 | $47.25 | $49.29 | $47.02 | $49.08 | $49.08 | 1,518,173 |
| 2018-02-13 | $47.23 | $48.40 | $46.88 | $47.57 | $47.57 | 1,815,923 |
| 2018-02-12 | $46.62 | $48.06 | $45.71 | $47.53 | $47.53 | 2,397,184 |
| 2018-02-09 | $45.00 | $47.00 | $44.01 | $45.90 | $45.90 | 2,852,158 |
| 2018-02-08 | $48.28 | $48.92 | $44.45 | $44.56 | $44.56 | 2,203,953 |
| 2018-02-07 | $48.62 | $48.74 | $47.41 | $48.17 | $48.17 | 2,111,708 |
| 2018-02-06 | $45.72 | $49.39 | $45.25 | $48.56 | $48.56 | 1,874,682 |
| 2018-02-05 | $48.56 | $50.50 | $46.46 | $47.13 | $47.13 | 2,368,407 |
| 2018-02-02 | $49.05 | $50.11 | $48.88 | $49.00 | $49.00 | 2,030,108 |
| 2018-02-01 | $49.50 | $50.18 | $49.15 | $49.60 | $49.60 | 2,139,082 |
| 2018-01-31 | $49.55 | $50.43 | $48.85 | $49.71 | $49.71 | 2,548,113 |
| 2018-01-30 | $48.66 | $49.90 | $47.20 | $49.50 | $49.50 | 3,310,358 |
| 2018-01-29 | $49.35 | $50.61 | $49.00 | $49.84 | $49.84 | 1,946,327 |
| 2018-01-26 | $50.00 | $50.99 | $49.56 | $50.07 | $50.07 | 2,744,871 |
| 2018-01-25 | $52.02 | $52.46 | $48.89 | $50.26 | $50.26 | 4,705,678 |
| 2018-01-24 | $51.88 | $52.61 | $50.44 | $51.63 | $51.63 | 2,827,478 |
| 2018-01-23 | $48.07 | $52.38 | $48.05 | $52.15 | $52.15 | 3,596,757 |
| 2018-01-22 | $47.91 | $49.70 | $47.79 | $48.49 | $48.49 | 3,186,682 |
| 2018-01-19 | $48.84 | $49.84 | $47.36 | $47.82 | $47.82 | 4,770,280 |
| 2018-01-18 | $47.36 | $50.62 | $47.17 | $48.79 | $48.79 | 4,664,437 |
| 2018-01-17 | $53.21 | $53.64 | $45.02 | $47.68 | $47.68 | 14,095,631 |
| 2018-01-16 | $52.75 | $54.15 | $52.72 | $52.95 | $52.95 | 2,219,294 |
| 2018-01-12 | $52.24 | $53.50 | $52.00 | $52.62 | $52.62 | 6,302,447 |
| 2018-01-11 | $54.01 | $55.43 | $53.02 | $55.06 | $55.06 | 1,531,119 |
| 2018-01-10 | $51.53 | $54.12 | $50.60 | $53.96 | $53.96 | 2,450,176 |
| 2018-01-09 | $52.08 | $52.60 | $49.43 | $52.47 | $52.47 | 5,001,772 |
| 2018-01-08 | $54.33 | $55.02 | $48.63 | $49.91 | $49.91 | 7,610,494 |
| 2018-01-05 | $56.44 | $57.84 | $56.02 | $57.53 | $57.53 | 1,460,403 |
| 2018-01-04 | $56.57 | $57.18 | $55.60 | $56.14 | $56.14 | 1,264,630 |
| 2018-01-03 | $52.33 | $56.09 | $51.85 | $55.83 | $55.83 | 1,991,696 |
| 2018-01-02 | $52.54 | $52.56 | $49.46 | $51.79 | $51.79 | 2,057,002 |
| 2017-12-29 | $54.75 | $54.88 | $52.45 | $52.54 | $52.54 | 1,347,502 |
| 2017-12-28 | $53.18 | $54.70 | $53.11 | $54.63 | $54.63 | 1,041,810 |
| 2017-12-27 | $52.25 | $53.25 | $51.56 | $53.12 | $53.12 | 865,256 |
| 2017-12-26 | $51.67 | $52.86 | $51.00 | $52.34 | $52.34 | 601,227 |
| 2017-12-22 | $54.09 | $54.09 | $51.91 | $52.02 | $52.02 | 955,222 |
| 2017-12-21 | $53.84 | $54.50 | $53.61 | $54.23 | $54.23 | 917,280 |
| 2017-12-20 | $53.96 | $54.21 | $53.50 | $53.73 | $53.73 | 812,547 |
| 2017-12-19 | $52.98 | $53.97 | $52.82 | $53.54 | $53.54 | 1,282,702 |
| 2017-12-18 | $52.04 | $52.90 | $51.43 | $52.82 | $52.82 | 1,269,062 |
| 2017-12-15 | $51.24 | $52.02 | $50.30 | $51.56 | $51.56 | 2,610,462 |
| 2017-12-14 | $51.91 | $52.50 | $51.09 | $51.22 | $51.22 | 1,052,300 |
| 2017-12-13 | $50.23 | $52.27 | $50.07 | $51.88 | $51.88 | 1,668,800 |
| 2017-12-12 | $51.76 | $51.77 | $48.35 | $50.22 | $50.22 | 4,421,622 |
| 2017-12-11 | $53.58 | $53.96 | $51.64 | $51.96 | $51.96 | 2,017,970 |
| 2017-12-08 | $55.16 | $55.54 | $53.49 | $53.83 | $53.83 | 1,532,605 |
| 2017-12-07 | $54.00 | $54.87 | $53.04 | $54.44 | $54.44 | 1,361,829 |
| 2017-12-06 | $53.02 | $54.05 | $52.54 | $53.73 | $53.73 | 2,106,893 |
| 2017-12-05 | $55.11 | $56.67 | $53.37 | $53.50 | $53.50 | 1,842,681 |
| 2017-12-04 | $58.63 | $58.90 | $53.68 | $55.18 | $55.18 | 2,350,062 |
| 2017-12-01 | $59.57 | $59.72 | $56.21 | $57.95 | $57.95 | 1,574,127 |
| 2017-11-30 | $58.02 | $59.97 | $57.82 | $59.48 | $59.48 | 1,675,969 |
| 2017-11-29 | $59.00 | $59.25 | $56.06 | $57.79 | $57.79 | 1,386,943 |
| 2017-11-28 | $58.52 | $59.00 | $57.50 | $58.79 | $58.79 | 761,548 |
| 2017-11-27 | $59.49 | $59.63 | $58.38 | $58.42 | $58.42 | 863,450 |
| 2017-11-24 | $59.24 | $59.74 | $58.60 | $59.27 | $59.27 | 437,747 |
| 2017-11-22 | $59.69 | $59.85 | $58.61 | $59.17 | $59.17 | 740,930 |
| 2017-11-21 | $59.22 | $60.00 | $59.00 | $59.75 | $59.75 | 1,065,042 |
| 2017-11-20 | $59.00 | $59.29 | $58.20 | $58.86 | $58.86 | 949,742 |
| 2017-11-17 | $58.33 | $58.97 | $57.97 | $58.87 | $58.87 | 913,230 |
| 2017-11-16 | $57.83 | $58.92 | $57.44 | $58.50 | $58.50 | 1,112,887 |
| 2017-11-15 | $57.11 | $58.49 | $56.35 | $57.42 | $57.42 | 1,185,457 |
| 2017-11-14 | $57.94 | $58.57 | $56.65 | $58.33 | $58.33 | 1,367,567 |
| 2017-11-13 | $58.31 | $59.05 | $57.52 | $58.22 | $58.22 | 1,536,029 |
| 2017-11-10 | $59.00 | $60.59 | $58.80 | $60.37 | $60.37 | 1,343,917 |
| 2017-11-09 | $59.70 | $60.39 | $57.74 | $59.18 | $59.18 | 1,888,128 |
| 2017-11-08 | $60.10 | $63.60 | $59.78 | $60.51 | $60.51 | 2,951,574 |
| 2017-11-07 | $58.54 | $60.80 | $58.28 | $60.50 | $60.50 | 3,053,499 |
| 2017-11-06 | $57.50 | $58.96 | $56.77 | $58.28 | $58.28 | 2,437,648 |
| 2017-11-03 | $55.05 | $56.79 | $54.52 | $56.71 | $56.71 | 1,500,141 |
| 2017-11-02 | $53.50 | $55.10 | $52.77 | $54.98 | $54.98 | 1,638,480 |
| 2017-11-01 | $54.28 | $54.76 | $52.05 | $53.01 | $53.01 | 3,309,227 |
| 2017-10-31 | $53.99 | $57.95 | $53.72 | $54.99 | $54.99 | 6,502,174 |
| 2017-10-30 | $51.27 | $51.49 | $49.05 | $50.10 | $50.10 | 2,606,136 |
| 2017-10-27 | $49.55 | $51.70 | $49.52 | $51.16 | $51.16 | 2,011,369 |
| 2017-10-26 | $48.86 | $49.55 | $48.55 | $49.33 | $49.33 | 1,061,546 |
| 2017-10-25 | $49.39 | $49.88 | $48.21 | $49.09 | $49.09 | 1,404,025 |
| 2017-10-24 | $48.98 | $49.97 | $48.42 | $49.59 | $49.59 | 1,399,733 |
| 2017-10-23 | $49.21 | $49.40 | $48.41 | $48.98 | $48.98 | 1,386,250 |
| 2017-10-20 | $47.87 | $49.34 | $47.61 | $49.15 | $49.15 | 1,643,096 |
| 2017-10-19 | $46.84 | $47.55 | $46.48 | $47.53 | $47.53 | 1,791,373 |
| 2017-10-18 | $46.78 | $47.37 | $46.40 | $46.62 | $46.62 | 861,654 |
| 2017-10-17 | $47.15 | $47.48 | $46.09 | $46.49 | $46.49 | 1,587,326 |
| 2017-10-16 | $47.62 | $47.98 | $47.05 | $47.20 | $47.20 | 894,728 |
| 2017-10-13 | $48.00 | $48.05 | $45.20 | $47.41 | $47.41 | 1,907,887 |
| 2017-10-12 | $48.71 | $49.12 | $47.98 | $48.07 | $48.07 | 1,205,897 |
| 2017-10-11 | $48.55 | $49.03 | $48.17 | $48.91 | $48.91 | 1,021,706 |
| 2017-10-10 | $48.14 | $48.84 | $47.89 | $48.60 | $48.60 | 1,209,143 |
| 2017-10-09 | $48.63 | $48.92 | $47.75 | $47.99 | $47.99 | 1,348,477 |
| 2017-10-06 | $48.13 | $49.02 | $48.05 | $48.63 | $48.63 | 1,171,411 |
| 2017-10-05 | $48.57 | $48.74 | $47.37 | $48.13 | $48.13 | 1,212,971 |
| 2017-10-04 | $49.06 | $49.25 | $47.18 | $47.99 | $47.99 | 1,723,096 |
| 2017-10-03 | $49.08 | $50.65 | $48.51 | $49.12 | $49.12 | 2,986,254 |
| 2017-10-02 | $47.02 | $47.94 | $46.57 | $47.94 | $47.94 | 1,356,958 |
| 2017-09-29 | $46.43 | $47.27 | $45.94 | $47.12 | $47.12 | 1,784,210 |
| 2017-09-28 | $47.15 | $47.56 | $46.36 | $46.41 | $46.41 | 1,883,243 |
| 2017-09-27 | $45.93 | $47.49 | $45.65 | $47.08 | $47.08 | 1,682,881 |
| 2017-09-26 | $45.87 | $46.21 | $45.32 | $45.82 | $45.82 | 1,344,506 |
| 2017-09-25 | $45.93 | $47.09 | $45.35 | $45.80 | $45.80 | 2,201,469 |
| 2017-09-22 | $45.30 | $46.15 | $44.62 | $45.96 | $45.96 | 2,145,460 |
| 2017-09-21 | $44.00 | $45.80 | $43.91 | $45.00 | $45.00 | 2,925,933 |
| 2017-09-20 | $42.86 | $43.45 | $42.46 | $43.40 | $43.40 | 1,423,496 |
| 2017-09-19 | $42.59 | $42.87 | $42.45 | $42.79 | $42.79 | 881,989 |
| 2017-09-18 | $42.32 | $42.84 | $42.02 | $42.49 | $42.49 | 1,282,647 |
| 2017-09-15 | $41.63 | $42.83 | $41.50 | $42.75 | $42.75 | 2,544,172 |
| 2017-09-14 | $42.04 | $42.23 | $41.37 | $41.65 | $41.65 | 1,050,141 |
| 2017-09-13 | $42.50 | $42.80 | $41.94 | $42.11 | $42.11 | 959,506 |
| 2017-09-12 | $42.85 | $42.92 | $42.16 | $42.78 | $42.78 | 1,179,979 |
| 2017-09-11 | $42.90 | $43.50 | $42.49 | $42.79 | $42.79 | 1,000,011 |
| 2017-09-08 | $42.73 | $43.08 | $41.84 | $42.46 | $42.46 | 1,697,112 |
| 2017-09-07 | $42.43 | $43.29 | $42.21 | $42.99 | $42.99 | 1,367,277 |
| 2017-09-06 | $41.30 | $42.90 | $40.82 | $42.35 | $42.35 | 1,553,193 |
| 2017-09-05 | $41.30 | $41.46 | $40.31 | $41.30 | $41.30 | 1,379,554 |
| 2017-09-01 | $41.94 | $42.01 | $41.13 | $41.62 | $41.62 | 1,037,877 |
| 2017-08-31 | $41.00 | $42.10 | $40.78 | $41.89 | $41.89 | 1,310,490 |
| 2017-08-30 | $40.21 | $41.36 | $40.21 | $40.76 | $40.76 | 956,024 |
| 2017-08-29 | $40.41 | $40.92 | $40.08 | $40.28 | $40.28 | 969,328 |
| 2017-08-28 | $40.41 | $41.32 | $40.02 | $41.18 | $41.18 | 1,413,650 |
| 2017-08-25 | $41.22 | $41.22 | $39.64 | $39.96 | $39.96 | 1,248,040 |
| 2017-08-24 | $40.58 | $41.23 | $39.81 | $41.09 | $41.09 | 1,099,085 |
| 2017-08-23 | $40.19 | $41.03 | $39.95 | $40.39 | $40.39 | 1,314,156 |
| 2017-08-22 | $38.75 | $40.57 | $38.73 | $40.52 | $40.52 | 1,627,220 |
| 2017-08-21 | $38.06 | $38.80 | $38.00 | $38.69 | $38.69 | 755,039 |
| 2017-08-18 | $37.33 | $38.49 | $37.30 | $37.87 | $37.87 | 1,036,093 |
| 2017-08-17 | $38.49 | $38.94 | $37.37 | $37.46 | $37.46 | 1,144,497 |
| 2017-08-16 | $39.08 | $39.30 | $38.45 | $38.66 | $38.66 | 843,963 |
| 2017-08-15 | $38.68 | $39.75 | $38.53 | $39.04 | $39.04 | 1,272,958 |
| 2017-08-14 | $38.29 | $39.11 | $37.91 | $38.74 | $38.74 | 1,564,257 |
| 2017-08-11 | $36.94 | $37.97 | $36.10 | $37.76 | $37.76 | 1,153,037 |
| 2017-08-10 | $37.18 | $37.86 | $36.91 | $37.05 | $37.05 | 1,264,178 |
| 2017-08-09 | $37.81 | $38.54 | $36.91 | $37.25 | $37.25 | 1,600,059 |
| 2017-08-08 | $39.34 | $39.44 | $38.22 | $38.26 | $38.26 | 918,350 |
| 2017-08-07 | $38.84 | $39.80 | $38.44 | $39.20 | $39.20 | 1,006,175 |
| 2017-08-04 | $39.00 | $39.16 | $37.79 | $38.69 | $38.69 | 1,112,666 |
| 2017-08-03 | $37.86 | $39.13 | $37.86 | $38.80 | $38.80 | 1,190,696 |
| 2017-08-02 | $38.05 | $38.09 | $36.21 | $37.89 | $37.89 | 2,075,813 |
| 2017-08-01 | $38.90 | $39.35 | $37.74 | $38.00 | $38.00 | 1,264,091 |
| 2017-07-31 | $39.56 | $39.71 | $38.58 | $38.80 | $38.80 | 1,252,658 |
| 2017-07-28 | $37.61 | $39.56 | $37.26 | $39.47 | $39.47 | 1,959,675 |
| 2017-07-27 | $39.95 | $40.24 | $36.52 | $37.93 | $37.93 | 4,722,550 |
| 2017-07-26 | $40.07 | $42.18 | $39.41 | $39.65 | $39.65 | 7,776,705 |
| 2017-07-25 | $40.00 | $40.73 | $36.87 | $37.33 | $37.33 | 4,439,447 |
| 2017-07-24 | $39.20 | $39.63 | $38.00 | $39.44 | $39.44 | 3,054,443 |
| 2017-07-21 | $39.11 | $39.33 | $38.71 | $39.17 | $39.17 | 1,051,358 |
| 2017-07-20 | $39.58 | $39.65 | $38.77 | $39.04 | $39.04 | 1,700,528 |
| 2017-07-19 | $38.76 | $39.28 | $38.47 | $39.14 | $39.14 | 1,587,846 |
| 2017-07-18 | $38.60 | $38.77 | $38.02 | $38.23 | $38.23 | 1,262,051 |
| 2017-07-17 | $38.91 | $39.45 | $38.45 | $38.64 | $38.64 | 1,396,515 |
| 2017-07-14 | $38.84 | $39.99 | $38.45 | $38.59 | $38.59 | 1,966,318 |
| 2017-07-13 | $39.20 | $39.40 | $37.60 | $38.78 | $38.78 | 1,674,776 |
| 2017-07-12 | $38.20 | $38.96 | $37.96 | $38.81 | $38.81 | 1,536,450 |
| 2017-07-11 | $37.20 | $38.40 | $37.10 | $37.93 | $37.93 | 1,768,499 |
| 2017-07-10 | $37.22 | $37.74 | $36.55 | $37.30 | $37.30 | 1,723,860 |
| 2017-07-07 | $36.44 | $37.42 | $36.00 | $37.03 | $37.03 | 2,748,451 |
| 2017-07-06 | $35.76 | $36.60 | $35.45 | $36.02 | $36.02 | 1,506,989 |
| 2017-07-05 | $34.66 | $36.11 | $34.64 | $36.07 | $36.07 | 1,871,241 |
| 2017-07-03 | $35.45 | $35.65 | $34.39 | $34.43 | $34.43 | 948,523 |
| 2017-06-30 | $35.00 | $36.26 | $35.00 | $35.37 | $35.37 | 1,377,140 |
| 2017-06-29 | $36.70 | $36.89 | $35.32 | $35.65 | $35.65 | 2,455,859 |
| 2017-06-28 | $34.34 | $36.60 | $33.86 | $36.60 | $36.60 | 3,166,766 |
| 2017-06-27 | $34.79 | $35.34 | $34.06 | $34.09 | $34.09 | 1,445,538 |
| 2017-06-26 | $35.62 | $36.15 | $34.52 | $34.94 | $34.94 | 1,985,158 |
| 2017-06-23 | $34.60 | $35.60 | $34.10 | $35.51 | $35.51 | 2,007,451 |
| 2017-06-22 | $35.21 | $35.50 | $34.14 | $34.71 | $34.71 | 1,434,956 |
| 2017-06-21 | $33.44 | $35.48 | $33.44 | $34.99 | $34.99 | 2,077,752 |
| 2017-06-20 | $33.94 | $34.29 | $33.22 | $33.27 | $33.27 | 1,584,427 |
| 2017-06-19 | $32.57 | $34.10 | $32.42 | $33.99 | $33.99 | 1,897,309 |
| 2017-06-16 | $32.00 | $32.72 | $31.89 | $32.27 | $32.27 | 3,138,430 |
| 2017-06-15 | $31.55 | $32.82 | $31.24 | $32.23 | $32.23 | 2,074,192 |
| 2017-06-14 | $32.52 | $32.82 | $31.74 | $32.09 | $32.09 | 2,034,552 |
| 2017-06-13 | $32.57 | $33.32 | $31.85 | $32.33 | $32.33 | 3,696,972 |
| 2017-06-12 | $32.53 | $33.30 | $31.04 | $32.35 | $32.35 | 5,186,086 |
| 2017-06-09 | $35.12 | $35.51 | $32.51 | $33.43 | $33.43 | 6,060,703 |
| 2017-06-08 | $34.51 | $35.10 | $34.21 | $34.99 | $34.99 | 2,995,352 |
| 2017-06-07 | $34.87 | $34.95 | $33.66 | $34.70 | $34.70 | 12,033,768 |
| 2017-06-06 | $36.76 | $37.44 | $35.89 | $36.59 | $36.59 | 1,801,503 |
| 2017-06-05 | $38.50 | $38.56 | $37.05 | $37.07 | $37.07 | 3,600,101 |
| 2017-06-02 | $38.21 | $38.89 | $36.92 | $38.31 | $38.31 | 5,241,682 |
| 2017-06-01 | $37.01 | $38.92 | $36.54 | $38.24 | $38.24 | 5,482,649 |
| 2017-05-31 | $35.21 | $36.64 | $34.95 | $36.47 | $36.47 | 10,010,072 |
| 2017-05-30 | $33.14 | $33.57 | $32.62 | $32.65 | $32.65 | 1,444,775 |
| 2017-05-26 | $33.05 | $33.59 | $32.82 | $33.32 | $33.32 | 1,365,733 |
| 2017-05-25 | $33.18 | $33.24 | $32.39 | $33.19 | $33.19 | 1,596,149 |
| 2017-05-24 | $31.83 | $33.58 | $31.52 | $32.96 | $32.96 | 2,182,415 |
| 2017-05-23 | $31.77 | $32.42 | $30.85 | $31.90 | $31.90 | 3,355,266 |
| 2017-05-22 | $30.71 | $31.83 | $30.17 | $31.80 | $31.80 | 1,725,491 |
| 2017-05-19 | $31.02 | $31.85 | $30.27 | $30.48 | $30.48 | 1,859,716 |
| 2017-05-18 | $30.13 | $31.59 | $29.45 | $31.03 | $31.03 | 2,926,032 |
| 2017-05-17 | $31.37 | $31.65 | $30.13 | $30.33 | $30.33 | 3,873,070 |
| 2017-05-16 | $32.05 | $32.67 | $31.56 | $31.95 | $31.95 | 4,020,134 |
| 2017-05-15 | $33.96 | $33.96 | $31.04 | $32.43 | $32.43 | 18,775,043 |
| 2017-05-12 | $34.24 | $34.29 | $33.48 | $33.77 | $33.77 | 3,500,862 |
| 2017-05-11 | $34.43 | $34.74 | $33.41 | $34.42 | $34.42 | 2,694,004 |
| 2017-05-10 | $34.84 | $34.89 | $34.11 | $34.47 | $34.47 | 2,688,082 |
| 2017-05-09 | $34.20 | $34.98 | $33.61 | $34.87 | $34.87 | 3,786,218 |
| 2017-05-08 | $35.51 | $36.14 | $33.75 | $34.29 | $34.29 | 5,969,094 |
| 2017-05-05 | $32.22 | $35.83 | $32.15 | $35.43 | $35.43 | 7,442,377 |
| 2017-05-04 | $31.44 | $32.01 | $31.30 | $31.96 | $31.96 | 2,192,561 |
| 2017-05-03 | $30.94 | $31.75 | $30.54 | $31.31 | $31.31 | 2,065,948 |
| 2017-05-02 | $31.34 | $31.72 | $30.54 | $30.97 | $30.97 | 2,035,806 |
| 2017-05-01 | $29.99 | $31.49 | $29.56 | $31.42 | $31.42 | 2,710,614 |
| 2017-04-28 | $30.31 | $31.04 | $29.73 | $30.01 | $30.01 | 5,068,806 |
| 2017-04-27 | $28.02 | $30.30 | $27.69 | $30.14 | $30.14 | 15,938,285 |
| 2017-04-26 | $24.99 | $24.99 | $23.71 | $23.80 | $23.80 | 3,554,013 |
| 2017-04-25 | $24.71 | $25.18 | $24.55 | $24.89 | $24.89 | 1,651,481 |
| 2017-04-24 | $24.20 | $24.57 | $24.10 | $24.49 | $24.49 | 1,527,505 |
| 2017-04-21 | $24.10 | $24.23 | $23.60 | $23.93 | $23.93 | 1,693,253 |
| 2017-04-20 | $24.83 | $24.95 | $24.01 | $24.24 | $24.24 | 1,588,621 |
| 2017-04-19 | $24.13 | $24.91 | $23.98 | $24.58 | $24.58 | 2,160,219 |
| 2017-04-18 | $23.64 | $24.25 | $23.47 | $23.99 | $23.99 | 1,587,846 |
| 2017-04-17 | $23.49 | $24.19 | $23.30 | $23.80 | $23.80 | 2,393,310 |
| 2017-04-13 | $23.06 | $23.84 | $23.00 | $23.27 | $23.27 | 1,573,229 |
| 2017-04-12 | $23.00 | $23.32 | $22.83 | $23.18 | $23.18 | 1,207,816 |
| 2017-04-11 | $22.81 | $22.99 | $22.46 | $22.87 | $22.87 | 1,009,208 |
| 2017-04-10 | $22.79 | $22.99 | $22.56 | $22.82 | $22.82 | 1,006,126 |
| 2017-04-07 | $22.38 | $22.88 | $22.30 | $22.79 | $22.79 | 1,290,533 |
| 2017-04-06 | $22.53 | $22.76 | $22.18 | $22.47 | $22.47 | 1,696,919 |
| 2017-04-05 | $22.82 | $23.24 | $22.40 | $22.54 | $22.54 | 1,900,818 |
| 2017-04-04 | $23.11 | $23.37 | $22.52 | $22.69 | $22.69 | 2,157,652 |
| 2017-04-03 | $23.75 | $23.88 | $22.90 | $22.94 | $22.94 | 2,487,360 |
| 2017-03-31 | $23.50 | $24.24 | $22.70 | $23.62 | $23.62 | 2,354,861 |
| 2017-03-30 | $23.38 | $23.57 | $22.85 | $23.56 | $23.56 | 1,555,648 |
| 2017-03-29 | $23.25 | $24.42 | $23.11 | $23.34 | $23.34 | 3,584,452 |
| 2017-03-28 | $23.26 | $23.59 | $22.64 | $22.75 | $22.75 | 2,882,042 |
| 2017-03-27 | $22.40 | $23.24 | $21.56 | $22.99 | $22.99 | 4,730,387 |
| 2017-03-24 | $20.44 | $21.33 | $20.32 | $21.08 | $21.08 | 2,310,510 |
| 2017-03-23 | $20.50 | $20.99 | $20.01 | $20.49 | $20.49 | 2,668,097 |
| 2017-03-22 | $20.20 | $21.10 | $20.05 | $20.40 | $20.40 | 2,079,259 |
| 2017-03-21 | $21.30 | $21.43 | $19.91 | $20.14 | $20.14 | 3,893,816 |
| 2017-03-20 | $20.73 | $21.26 | $20.70 | $21.23 | $21.23 | 1,492,191 |
| 2017-03-17 | $20.33 | $21.12 | $20.18 | $20.93 | $20.93 | 5,321,037 |
| 2017-03-16 | $20.83 | $21.01 | $20.34 | $20.44 | $20.44 | 1,742,653 |
| 2017-03-15 | $21.01 | $21.09 | $20.40 | $20.94 | $20.94 | 2,487,977 |
| 2017-03-14 | $21.08 | $21.20 | $20.48 | $21.04 | $21.04 | 1,890,294 |
| 2017-03-13 | $21.37 | $21.49 | $20.97 | $21.16 | $21.16 | 1,022,283 |
| 2017-03-10 | $21.11 | $21.39 | $20.80 | $21.37 | $21.37 | 1,469,971 |
| 2017-03-09 | $22.04 | $22.27 | $20.73 | $21.08 | $21.08 | 2,741,625 |
| 2017-03-08 | $21.77 | $22.53 | $21.77 | $21.94 | $21.94 | 1,828,027 |
| 2017-03-07 | $21.84 | $22.00 | $21.54 | $21.56 | $21.56 | 1,399,712 |
| 2017-03-06 | $22.02 | $22.14 | $21.75 | $22.02 | $22.02 | 1,807,926 |
| 2017-03-03 | $22.42 | $22.63 | $21.78 | $22.11 | $22.11 | 2,236,871 |
| 2017-03-02 | $23.50 | $24.50 | $22.42 | $22.47 | $22.47 | 5,073,598 |
| 2017-03-01 | $22.01 | $22.68 | $22.00 | $22.15 | $22.15 | 2,671,800 |
| 2017-02-28 | $21.94 | $22.33 | $21.50 | $21.52 | $21.52 | 2,206,796 |
| 2017-02-27 | $21.36 | $22.28 | $21.13 | $22.17 | $22.17 | 2,501,815 |
| 2017-02-24 | $21.50 | $21.87 | $21.05 | $21.42 | $21.42 | 1,996,755 |
| 2017-02-23 | $22.75 | $22.99 | $21.62 | $21.68 | $21.68 | 3,556,282 |
| 2017-02-22 | $22.95 | $23.40 | $22.50 | $22.69 | $22.69 | 5,654,133 |
| 2017-02-21 | $21.60 | $23.68 | $21.33 | $22.41 | $22.41 | 14,767,173 |
| 2017-02-17 | $20.13 | $20.21 | $19.54 | $19.91 | $19.91 | 3,523,532 |
| 2017-02-16 | $20.00 | $20.46 | $19.76 | $20.17 | $20.17 | 3,400,201 |
| 2017-02-15 | $18.86 | $19.94 | $18.76 | $19.69 | $19.69 | 2,673,020 |
| 2017-02-14 | $18.57 | $18.98 | $18.50 | $18.90 | $18.90 | 2,015,031 |
| 2017-02-13 | $18.77 | $18.90 | $18.50 | $18.63 | $18.63 | 2,189,452 |
| 2017-02-10 | $18.62 | $18.80 | $18.30 | $18.55 | $18.55 | 1,447,413 |
| 2017-02-09 | $18.45 | $18.82 | $18.44 | $18.58 | $18.58 | 1,606,137 |
| 2017-02-08 | $18.32 | $18.61 | $18.09 | $18.47 | $18.47 | 1,940,798 |
| 2017-02-07 | $18.90 | $18.98 | $18.38 | $18.47 | $18.47 | 1,250,507 |
| 2017-02-06 | $19.13 | $19.13 | $18.78 | $18.88 | $18.88 | 1,287,784 |
| 2017-02-03 | $19.26 | $19.42 | $18.77 | $19.16 | $19.16 | 1,571,564 |
| 2017-02-02 | $19.20 | $19.41 | $18.92 | $19.21 | $19.21 | 2,187,398 |
| 2017-02-01 | $18.95 | $19.14 | $18.66 | $19.01 | $19.01 | 1,827,706 |
| 2017-01-31 | $18.12 | $19.09 | $17.88 | $18.95 | $18.95 | 2,181,064 |
| 2017-01-30 | $18.35 | $18.35 | $17.77 | $18.08 | $18.08 | 1,707,747 |
| 2017-01-27 | $17.76 | $18.37 | $17.70 | $18.35 | $18.35 | 1,638,467 |
| 2017-01-26 | $17.21 | $17.86 | $17.01 | $17.68 | $17.68 | 2,433,152 |
| 2017-01-25 | $17.60 | $17.87 | $16.95 | $17.18 | $17.18 | 1,733,548 |
| 2017-01-24 | $17.76 | $18.09 | $17.26 | $17.54 | $17.54 | 2,297,043 |
| 2017-01-23 | $18.08 | $18.18 | $17.37 | $17.50 | $17.50 | 2,985,509 |
| 2017-01-20 | $18.45 | $18.83 | $17.94 | $18.09 | $18.09 | 2,397,619 |
| 2017-01-19 | $18.95 | $19.39 | $18.41 | $18.42 | $18.42 | 2,393,620 |
| 2017-01-18 | $18.72 | $19.21 | $18.57 | $18.92 | $18.92 | 1,902,106 |
| 2017-01-17 | $19.00 | $19.04 | $18.40 | $18.57 | $18.57 | 2,454,447 |
| 2017-01-13 | $19.22 | $19.38 | $18.76 | $19.04 | $19.04 | 3,369,080 |
| 2017-01-12 | $18.47 | $19.39 | $18.15 | $19.07 | $19.07 | 3,816,813 |
| 2017-01-11 | $17.61 | $18.77 | $17.13 | $18.66 | $18.66 | 6,060,465 |
| 2017-01-10 | $18.08 | $18.22 | $17.15 | $17.57 | $17.57 | 3,268,996 |
| 2017-01-09 | $17.55 | $18.52 | $17.10 | $17.98 | $17.98 | 10,708,133 |
| 2017-01-06 | $15.14 | $15.34 | $14.93 | $15.10 | $15.10 | 2,527,607 |
| 2017-01-05 | $15.75 | $15.89 | $14.60 | $15.18 | $15.18 | 3,436,672 |
| 2017-01-04 | $13.55 | $15.12 | $13.42 | $14.95 | $14.95 | 3,553,235 |
| 2017-01-03 | $13.61 | $13.67 | $13.05 | $13.41 | $13.41 | 1,845,459 |
| 2016-12-30 | $13.50 | $13.77 | $13.22 | $13.36 | $13.36 | 1,615,431 |
| 2016-12-29 | $13.83 | $13.93 | $13.45 | $13.53 | $13.53 | 1,097,552 |
| 2016-12-28 | $13.90 | $13.99 | $13.52 | $13.75 | $13.75 | 1,149,218 |
| 2016-12-27 | $14.26 | $14.56 | $13.97 | $13.99 | $13.99 | 1,218,362 |
| 2016-12-23 | $13.38 | $14.19 | $13.31 | $14.17 | $14.17 | 2,020,400 |
| 2016-12-22 | $13.77 | $13.85 | $13.27 | $13.38 | $13.38 | 1,432,400 |
| 2016-12-21 | $14.01 | $14.34 | $13.80 | $13.80 | $13.80 | 1,315,114 |
| 2016-12-20 | $14.07 | $14.26 | $13.80 | $13.96 | $13.96 | 1,560,340 |
| 2016-12-19 | $14.35 | $14.45 | $13.82 | $14.01 | $14.01 | 2,144,858 |
| 2016-12-16 | $14.25 | $14.78 | $14.24 | $14.34 | $14.34 | 3,541,151 |
| 2016-12-15 | $13.89 | $14.40 | $13.86 | $14.13 | $14.13 | 3,293,905 |
| 2016-12-14 | $13.80 | $14.05 | $13.47 | $13.63 | $13.63 | 2,108,064 |
| 2016-12-13 | $13.85 | $14.06 | $13.69 | $13.88 | $13.88 | 1,780,514 |
| 2016-12-12 | $14.42 | $14.54 | $13.87 | $13.88 | $13.88 | 1,914,308 |
| 2016-12-09 | $14.60 | $14.92 | $14.20 | $14.39 | $14.39 | 1,497,353 |
| 2016-12-08 | $14.33 | $14.60 | $14.06 | $14.54 | $14.54 | 1,341,011 |
| 2016-12-07 | $14.42 | $14.55 | $13.80 | $14.31 | $14.31 | 1,962,041 |
| 2016-12-06 | $13.87 | $14.67 | $13.68 | $14.62 | $14.62 | 2,321,497 |
| 2016-12-05 | $14.00 | $14.33 | $13.71 | $13.90 | $13.90 | 2,064,595 |
| 2016-12-02 | $13.66 | $14.15 | $13.35 | $13.98 | $13.98 | 1,818,806 |
| 2016-12-01 | $14.85 | $14.86 | $13.64 | $13.64 | $13.64 | 2,897,341 |
| 2016-11-30 | $15.22 | $15.30 | $14.55 | $14.77 | $14.77 | 1,707,077 |
| 2016-11-29 | $15.12 | $15.45 | $14.98 | $15.16 | $15.16 | 1,766,490 |
| 2016-11-28 | $15.84 | $15.84 | $15.13 | $15.19 | $15.19 | 1,673,857 |
| 2016-11-25 | $15.47 | $15.85 | $15.28 | $15.81 | $15.81 | 813,346 |
| 2016-11-23 | $14.57 | $15.38 | $14.52 | $15.36 | $15.36 | 1,643,949 |
| 2016-11-22 | $15.17 | $15.85 | $14.73 | $14.79 | $14.79 | 2,517,831 |
| 2016-11-21 | $14.40 | $15.05 | $14.36 | $15.05 | $15.05 | 2,613,983 |
| 2016-11-18 | $14.62 | $14.90 | $14.11 | $14.51 | $14.51 | 3,305,673 |
| 2016-11-17 | $14.85 | $15.40 | $14.40 | $14.62 | $14.62 | 4,000,387 |
| 2016-11-16 | $17.20 | $17.29 | $14.55 | $14.63 | $14.63 | 8,268,320 |
| 2016-11-15 | $17.49 | $17.56 | $17.13 | $17.41 | $17.41 | 2,615,599 |
| 2016-11-14 | $17.88 | $17.98 | $17.04 | $17.60 | $17.60 | 2,493,256 |
| 2016-11-11 | $17.21 | $18.03 | $16.76 | $17.68 | $17.68 | 2,823,743 |
| 2016-11-10 | $17.36 | $17.77 | $16.68 | $17.20 | $17.20 | 2,197,427 |
| 2016-11-09 | $16.92 | $18.72 | $16.43 | $16.94 | $16.94 | 5,752,056 |
| 2016-11-08 | $16.33 | $17.21 | $16.12 | $17.10 | $17.10 | 2,224,298 |
| 2016-11-07 | $15.92 | $16.45 | $15.60 | $16.41 | $16.41 | 2,582,019 |
| 2016-11-04 | $15.61 | $15.96 | $15.44 | $15.53 | $15.53 | 2,167,966 |
| 2016-11-03 | $15.71 | $15.94 | $15.45 | $15.55 | $15.55 | 1,921,303 |
| 2016-11-02 | $15.78 | $15.99 | $15.55 | $15.70 | $15.70 | 1,749,373 |
| 2016-11-01 | $15.62 | $15.85 | $15.34 | $15.81 | $15.81 | 1,714,573 |
| 2016-10-31 | $15.49 | $15.71 | $15.01 | $15.58 | $15.58 | 1,678,364 |
| 2016-10-28 | $15.22 | $16.18 | $15.06 | $15.48 | $15.48 | 2,862,534 |
| 2016-10-27 | $17.01 | $17.20 | $15.20 | $15.27 | $15.27 | 4,256,899 |
| 2016-10-26 | $18.69 | $18.89 | $16.26 | $16.73 | $16.73 | 10,488,765 |
| 2016-10-25 | $20.02 | $20.12 | $19.32 | $19.59 | $19.59 | 2,766,265 |
| 2016-10-24 | $19.81 | $20.18 | $19.65 | $20.12 | $20.12 | 1,822,595 |
| 2016-10-21 | $19.80 | $20.13 | $19.65 | $19.82 | $19.82 | 1,871,465 |
| 2016-10-20 | $19.44 | $20.40 | $19.44 | $20.15 | $20.15 | 1,829,559 |
| 2016-10-19 | $19.75 | $19.80 | $18.98 | $19.44 | $19.44 | 1,599,696 |
| 2016-10-18 | $20.00 | $20.32 | $19.68 | $19.75 | $19.75 | 1,984,820 |
| 2016-10-17 | $18.72 | $19.79 | $18.58 | $19.73 | $19.73 | 3,105,908 |
| 2016-10-14 | $18.63 | $18.99 | $18.14 | $18.33 | $18.33 | 2,226,567 |
| 2016-10-13 | $18.09 | $18.71 | $18.07 | $18.54 | $18.54 | 1,121,773 |
| 2016-10-12 | $19.20 | $19.22 | $18.46 | $18.48 | $18.48 | 1,646,050 |
| 2016-10-11 | $19.61 | $19.84 | $19.08 | $19.24 | $19.24 | 1,443,549 |
| 2016-10-10 | $19.42 | $19.90 | $19.32 | $19.83 | $19.83 | 1,218,176 |
| 2016-10-07 | $19.25 | $19.59 | $18.93 | $19.28 | $19.28 | 1,261,227 |
| 2016-10-06 | $18.67 | $19.56 | $18.33 | $19.22 | $19.22 | 2,031,479 |
| 2016-10-05 | $18.93 | $19.14 | $18.76 | $18.83 | $18.83 | 1,296,760 |
| 2016-10-04 | $19.17 | $19.78 | $18.65 | $18.81 | $18.81 | 2,419,824 |
| 2016-10-03 | $18.32 | $19.53 | $17.82 | $18.85 | $18.85 | 5,551,217 |
| 2016-09-30 | $17.79 | $18.70 | $17.69 | $18.57 | $18.57 | 2,808,467 |
| 2016-09-29 | $18.75 | $19.01 | $17.60 | $17.68 | $17.68 | 4,160,411 |
| 2016-09-28 | $19.32 | $19.56 | $18.69 | $18.90 | $18.90 | 2,259,903 |
| 2016-09-27 | $19.46 | $19.90 | $19.16 | $19.34 | $19.34 | 2,215,915 |
| 2016-09-26 | $20.00 | $20.13 | $19.38 | $19.44 | $19.44 | 2,395,833 |
| 2016-09-23 | $21.34 | $21.37 | $19.21 | $20.16 | $20.16 | 3,543,565 |
| 2016-09-22 | $21.68 | $22.21 | $21.42 | $21.45 | $21.45 | 2,174,039 |
| 2016-09-21 | $21.09 | $21.56 | $20.55 | $21.46 | $21.46 | 2,378,636 |
| 2016-09-20 | $20.42 | $21.30 | $20.42 | $20.90 | $20.90 | 2,507,800 |
| 2016-09-19 | $19.56 | $20.49 | $19.33 | $20.31 | $20.31 | 2,455,012 |
| 2016-09-16 | $19.00 | $19.77 | $18.99 | $19.40 | $19.40 | 3,903,507 |
| 2016-09-15 | $18.77 | $19.36 | $18.62 | $19.26 | $19.26 | 1,673,764 |
| 2016-09-14 | $18.76 | $18.95 | $18.49 | $18.83 | $18.83 | 2,749,894 |
| 2016-09-13 | $18.85 | $19.06 | $18.45 | $18.71 | $18.71 | 2,299,777 |
| 2016-09-12 | $18.17 | $19.08 | $17.61 | $19.07 | $19.07 | 3,094,583 |
| 2016-09-09 | $19.46 | $19.63 | $18.79 | $18.83 | $18.83 | 2,077,323 |
| 2016-09-08 | $19.47 | $19.95 | $19.14 | $19.74 | $19.74 | 1,526,532 |
| 2016-09-07 | $19.08 | $20.05 | $19.08 | $19.43 | $19.43 | 2,605,594 |
| 2016-09-06 | $18.84 | $19.43 | $18.69 | $19.02 | $19.02 | 2,098,017 |
| 2016-09-02 | $18.18 | $18.72 | $17.94 | $18.64 | $18.64 | 2,207,519 |
| 2016-09-01 | $18.85 | $18.85 | $17.87 | $18.20 | $18.20 | 2,586,572 |
| 2016-08-31 | $18.94 | $18.94 | $18.24 | $18.47 | $18.47 | 3,044,187 |
| 2016-08-30 | $19.53 | $19.80 | $18.78 | $18.93 | $18.93 | 1,691,991 |
| 2016-08-29 | $19.23 | $19.78 | $19.17 | $19.50 | $19.50 | 1,567,578 |
| 2016-08-26 | $18.77 | $19.42 | $18.72 | $19.19 | $19.19 | 1,931,293 |
| 2016-08-25 | $19.00 | $19.56 | $18.53 | $19.05 | $19.05 | 2,723,437 |
| 2016-08-24 | $20.34 | $20.41 | $18.58 | $18.97 | $18.97 | 4,337,278 |
| 2016-08-23 | $20.83 | $21.05 | $20.31 | $20.43 | $20.43 | 2,205,862 |
| 2016-08-22 | $20.61 | $20.83 | $20.13 | $20.80 | $20.80 | 1,971,933 |
| 2016-08-19 | $21.00 | $21.03 | $20.45 | $20.66 | $20.66 | 1,781,902 |
| 2016-08-18 | $20.16 | $20.98 | $20.04 | $20.89 | $20.89 | 2,132,024 |
| 2016-08-17 | $20.32 | $20.49 | $19.92 | $20.14 | $20.14 | 2,692,640 |
| 2016-08-16 | $21.21 | $21.37 | $19.30 | $20.23 | $20.23 | 5,232,061 |
| 2016-08-15 | $21.93 | $22.80 | $21.48 | $21.49 | $21.49 | 5,246,626 |
| 2016-08-12 | $20.80 | $21.39 | $20.46 | $21.19 | $21.19 | 4,595,142 |
| 2016-08-11 | $19.55 | $21.00 | $19.45 | $20.84 | $20.84 | 5,179,926 |
| 2016-08-10 | $19.23 | $19.71 | $18.73 | $19.45 | $19.45 | 5,479,288 |
| 2016-08-09 | $19.55 | $19.55 | $19.10 | $19.31 | $19.31 | 2,431,447 |
| 2016-08-08 | $19.31 | $19.54 | $18.71 | $19.39 | $19.39 | 3,930,459 |
| 2016-08-05 | $19.21 | $19.64 | $19.06 | $19.25 | $19.25 | 4,589,999 |
| 2016-08-04 | $18.28 | $19.09 | $18.28 | $19.00 | $19.00 | 4,425,351 |
| 2016-08-03 | $17.70 | $18.35 | $17.51 | $18.29 | $18.29 | 3,271,945 |
| 2016-08-02 | $18.23 | $18.24 | $17.17 | $17.75 | $17.75 | 4,009,877 |
| 2016-08-01 | $17.57 | $18.79 | $17.46 | $18.11 | $18.11 | 7,265,517 |
| 2016-07-29 | $17.31 | $17.64 | $16.84 | $17.38 | $17.38 | 4,515,159 |
| 2016-07-28 | $16.00 | $17.50 | $15.95 | $17.32 | $17.32 | 19,218,151 |
| 2016-07-27 | $16.65 | $16.90 | $15.46 | $16.82 | $16.82 | 11,010,079 |
| 2016-07-26 | $14.66 | $17.47 | $14.57 | $16.21 | $16.21 | 29,844,101 |
| 2016-07-25 | $12.50 | $12.66 | $11.96 | $12.46 | $12.46 | 3,898,106 |
| 2016-07-22 | $12.15 | $12.56 | $11.98 | $12.48 | $12.48 | 2,597,270 |
| 2016-07-21 | $12.59 | $12.75 | $11.99 | $12.15 | $12.15 | 3,762,719 |
| 2016-07-20 | $12.75 | $13.07 | $12.47 | $12.61 | $12.61 | 3,550,504 |
| 2016-07-19 | $12.80 | $13.40 | $12.61 | $12.73 | $12.73 | 2,074,954 |
| 2016-07-18 | $13.08 | $13.11 | $12.63 | $12.79 | $12.79 | 2,259,197 |
| 2016-07-15 | $12.89 | $13.10 | $12.59 | $13.02 | $13.02 | 2,403,880 |
| 2016-07-14 | $13.20 | $13.28 | $12.51 | $12.81 | $12.81 | 2,708,288 |
| 2016-07-13 | $13.74 | $14.24 | $13.06 | $13.10 | $13.10 | 5,891,426 |
| 2016-07-12 | $12.66 | $13.68 | $12.36 | $13.45 | $13.45 | 7,854,014 |
| 2016-07-11 | $12.73 | $12.84 | $12.19 | $12.60 | $12.60 | 2,447,602 |
| 2016-07-08 | $12.21 | $12.71 | $11.95 | $12.43 | $12.43 | 3,490,776 |
| 2016-07-07 | $12.50 | $12.94 | $12.03 | $12.20 | $12.20 | 5,335,960 |
| 2016-07-06 | $11.87 | $12.43 | $11.74 | $12.39 | $12.39 | 2,759,458 |
| 2016-07-05 | $12.10 | $12.19 | $11.48 | $11.86 | $11.86 | 4,484,943 |
| 2016-07-01 | $12.29 | $12.49 | $11.87 | $12.31 | $12.31 | 5,119,029 |
| 2016-06-30 | $11.25 | $13.20 | $11.25 | $12.25 | $12.25 | 10,531,423 |
| 2016-06-29 | $11.31 | $11.38 | $10.95 | $11.29 | $11.29 | 2,787,925 |
| 2016-06-28 | $11.14 | $11.46 | $10.95 | $11.20 | $11.20 | 4,535,930 |
| 2016-06-27 | $11.50 | $11.86 | $10.54 | $10.76 | $10.76 | 6,047,943 |
| 2016-06-24 | $10.54 | $11.64 | $10.46 | $11.54 | $11.54 | 7,038,711 |
| 2016-06-23 | $10.50 | $11.23 | $10.27 | $11.09 | $11.09 | 6,066,254 |
| 2016-06-22 | $10.05 | $10.75 | $10.03 | $10.35 | $10.35 | 5,715,351 |
| 2016-06-21 | $10.84 | $10.91 | $9.91 | $9.99 | $9.99 | 6,375,605 |
| 2016-06-20 | $11.19 | $11.49 | $10.68 | $10.84 | $10.84 | 6,865,074 |
| 2016-06-17 | $10.90 | $11.28 | $10.39 | $10.97 | $10.97 | 15,917,974 |
| 2016-06-16 | $10.03 | $11.42 | $9.72 | $11.25 | $11.25 | 36,639,979 |
| 2016-06-15 | $11.02 | $11.24 | $8.83 | $9.33 | $9.33 | 39,293,417 |
| 2016-06-14 | $7.04 | $9.73 | $7.02 | $9.39 | $9.39 | 22,305,233 |
| 2016-06-13 | $6.99 | $7.20 | $6.94 | $7.04 | $7.04 | 1,355,582 |
| 2016-06-10 | $7.12 | $7.12 | $6.90 | $6.99 | $6.99 | 1,226,154 |
| 2016-06-09 | $7.31 | $7.49 | $7.12 | $7.16 | $7.16 | 1,445,466 |
| 2016-06-08 | $7.20 | $7.42 | $7.15 | $7.40 | $7.40 | 1,394,634 |
| 2016-06-07 | $7.40 | $7.63 | $7.16 | $7.16 | $7.16 | 1,999,376 |
| 2016-06-06 | $6.91 | $7.47 | $6.78 | $7.43 | $7.43 | 1,861,533 |
| 2016-06-03 | $6.91 | $6.99 | $6.74 | $6.89 | $6.89 | 1,651,981 |
| 2016-06-02 | $6.63 | $6.94 | $6.58 | $6.88 | $6.88 | 1,759,433 |
| 2016-06-01 | $6.78 | $6.79 | $6.45 | $6.68 | $6.68 | 1,479,483 |
| 2016-05-31 | $6.52 | $6.67 | $6.39 | $6.64 | $6.64 | 2,176,038 |
| 2016-05-27 | $5.95 | $6.50 | $5.81 | $6.50 | $6.50 | 1,702,202 |
| 2016-05-26 | $6.13 | $6.17 | $5.94 | $5.95 | $5.95 | 852,144 |
| 2016-05-25 | $6.26 | $6.40 | $6.03 | $6.12 | $6.12 | 1,711,308 |
| 2016-05-24 | $5.72 | $6.23 | $5.72 | $6.22 | $6.22 | 2,791,364 |
| 2016-05-23 | $5.57 | $5.70 | $5.53 | $5.64 | $5.64 | 816,633 |
| 2016-05-20 | $5.50 | $5.62 | $5.43 | $5.57 | $5.57 | 720,520 |
| 2016-05-19 | $5.45 | $5.57 | $5.36 | $5.46 | $5.46 | 767,209 |
| 2016-05-18 | $5.50 | $5.58 | $5.40 | $5.48 | $5.48 | 811,990 |
| 2016-05-17 | $5.52 | $5.71 | $5.44 | $5.52 | $5.52 | 1,187,075 |
| 2016-05-16 | $5.74 | $5.80 | $5.53 | $5.56 | $5.56 | 1,047,289 |
| 2016-05-13 | $5.46 | $5.68 | $5.41 | $5.68 | $5.68 | 1,297,767 |
| 2016-05-12 | $5.73 | $5.75 | $5.44 | $5.46 | $5.46 | 1,204,276 |
| 2016-05-11 | $5.92 | $6.05 | $5.69 | $5.69 | $5.69 | 1,157,192 |
| 2016-05-10 | $5.98 | $6.03 | $5.76 | $5.96 | $5.96 | 1,209,186 |
| 2016-05-09 | $5.93 | $6.19 | $5.89 | $5.93 | $5.93 | 1,448,521 |
| 2016-05-06 | $5.84 | $6.13 | $5.78 | $5.92 | $5.92 | 1,140,703 |
| 2016-05-05 | $5.88 | $5.99 | $5.73 | $5.88 | $5.88 | 1,100,409 |
| 2016-05-04 | $6.10 | $6.26 | $5.69 | $5.81 | $5.81 | 3,273,634 |
| 2016-05-03 | $7.21 | $7.23 | $6.33 | $6.35 | $6.35 | 4,617,712 |
| 2016-05-02 | $7.03 | $7.11 | $6.88 | $6.99 | $6.99 | 1,426,274 |
| 2016-04-29 | $7.10 | $7.28 | $6.85 | $7.02 | $7.02 | 1,551,455 |
| 2016-04-28 | $7.36 | $7.56 | $7.07 | $7.13 | $7.13 | 1,122,373 |
| 2016-04-27 | $7.28 | $7.46 | $7.20 | $7.38 | $7.38 | 1,120,470 |
| 2016-04-26 | $7.50 | $7.56 | $7.10 | $7.30 | $7.30 | 1,218,259 |
| 2016-04-25 | $7.84 | $7.96 | $7.38 | $7.41 | $7.41 | 1,576,422 |
| 2016-04-22 | $7.83 | $7.98 | $7.71 | $7.86 | $7.86 | 970,629 |
| 2016-04-21 | $7.55 | $8.04 | $7.52 | $7.82 | $7.82 | 1,704,524 |
| 2016-04-20 | $7.52 | $7.71 | $7.43 | $7.60 | $7.60 | 1,870,373 |
| 2016-04-19 | $7.80 | $8.46 | $7.17 | $7.49 | $7.49 | 4,203,325 |
| 2016-04-18 | $7.41 | $8.25 | $7.30 | $7.80 | $7.80 | 2,576,891 |
| 2016-04-15 | $7.43 | $7.52 | $7.30 | $7.36 | $7.36 | 815,228 |
| 2016-04-14 | $7.42 | $7.64 | $7.39 | $7.46 | $7.46 | 1,019,900 |
| 2016-04-13 | $7.22 | $7.48 | $6.88 | $7.46 | $7.46 | 2,647,951 |
| 2016-04-12 | $6.79 | $7.23 | $6.68 | $7.12 | $7.12 | 1,355,251 |
| 2016-04-11 | $7.03 | $7.24 | $6.77 | $6.80 | $6.80 | 1,309,346 |
| 2016-04-08 | $7.34 | $7.43 | $6.94 | $6.98 | $6.98 | 1,545,004 |
| 2016-04-07 | $7.35 | $7.51 | $7.13 | $7.25 | $7.25 | 3,222,003 |
| 2016-04-06 | $7.20 | $7.52 | $7.17 | $7.39 | $7.39 | 2,290,074 |
| 2016-04-05 | $7.01 | $7.30 | $6.95 | $7.16 | $7.16 | 2,169,928 |
| 2016-04-04 | $6.97 | $7.36 | $6.94 | $7.08 | $7.08 | 2,002,796 |
| 2016-04-01 | $6.64 | $6.98 | $6.57 | $6.96 | $6.96 | 1,530,010 |
| 2016-03-31 | $6.48 | $6.83 | $6.41 | $6.74 | $6.74 | 1,595,232 |
| 2016-03-30 | $6.41 | $6.63 | $6.39 | $6.47 | $6.47 | 1,597,653 |
| 2016-03-29 | $6.15 | $6.40 | $5.98 | $6.37 | $6.37 | 1,654,569 |
| 2016-03-28 | $6.17 | $6.33 | $6.06 | $6.18 | $6.18 | 1,029,744 |
| 2016-03-24 | $6.00 | $6.19 | $5.86 | $6.16 | $6.16 | 1,096,255 |
| 2016-03-23 | $6.26 | $6.46 | $6.09 | $6.09 | $6.09 | 1,506,249 |
| 2016-03-22 | $6.35 | $6.47 | $6.21 | $6.23 | $6.23 | 1,590,829 |
| 2016-03-21 | $6.26 | $6.45 | $6.18 | $6.30 | $6.30 | 1,248,695 |
| 2016-03-18 | $6.25 | $6.54 | $6.06 | $6.28 | $6.28 | 5,081,833 |
| 2016-03-17 | $6.00 | $6.34 | $5.79 | $6.20 | $6.20 | 1,916,300 |
| 2016-03-16 | $6.14 | $6.25 | $5.84 | $6.01 | $6.01 | 1,554,330 |
| 2016-03-15 | $6.38 | $6.39 | $6.02 | $6.16 | $6.16 | 1,707,815 |
| 2016-03-14 | $6.32 | $6.61 | $6.29 | $6.46 | $6.46 | 1,440,981 |
| 2016-03-11 | $6.00 | $6.36 | $5.87 | $6.35 | $6.35 | 1,452,763 |
| 2016-03-10 | $6.19 | $6.39 | $5.75 | $5.93 | $5.93 | 1,611,186 |
| 2016-03-09 | $6.40 | $6.54 | $6.11 | $6.19 | $6.19 | 1,834,947 |
| 2016-03-08 | $6.70 | $6.71 | $6.31 | $6.35 | $6.35 | 2,666,097 |
| 2016-03-07 | $5.94 | $6.78 | $5.85 | $6.71 | $6.71 | 3,930,005 |
| 2016-03-04 | $5.63 | $6.24 | $5.53 | $5.95 | $5.95 | 4,391,924 |
| 2016-03-03 | $5.41 | $5.73 | $5.24 | $5.53 | $5.53 | 3,964,508 |
| 2016-03-02 | $4.98 | $5.48 | $4.93 | $5.40 | $5.40 | 5,397,157 |
| 2016-03-01 | $5.05 | $5.18 | $4.67 | $4.94 | $4.94 | 6,007,441 |
| 2016-02-29 | $5.74 | $5.74 | $5.02 | $5.03 | $5.03 | 3,276,910 |
| 2016-02-26 | $5.81 | $5.88 | $5.65 | $5.70 | $5.70 | 2,370,097 |
| 2016-02-25 | $5.60 | $5.84 | $5.22 | $5.80 | $5.80 | 4,792,922 |
| 2016-02-24 | $6.59 | $6.85 | $5.78 | $5.87 | $5.87 | 5,769,329 |
| 2016-02-23 | $6.45 | $6.51 | $6.28 | $6.41 | $6.41 | 1,946,238 |
| 2016-02-22 | $6.40 | $6.49 | $6.21 | $6.47 | $6.47 | 1,594,747 |
| 2016-02-19 | $6.03 | $6.26 | $5.83 | $6.25 | $6.25 | 1,185,110 |
| 2016-02-18 | $6.59 | $6.69 | $6.01 | $6.04 | $6.04 | 1,372,068 |
| 2016-02-17 | $6.14 | $6.62 | $6.14 | $6.61 | $6.61 | 1,655,057 |
| 2016-02-16 | $5.96 | $6.18 | $5.90 | $6.14 | $6.14 | 1,063,061 |
| 2016-02-12 | $5.91 | $5.96 | $5.53 | $5.87 | $5.87 | 1,212,933 |
| 2016-02-11 | $5.45 | $5.96 | $5.37 | $5.84 | $5.84 | 1,707,761 |
| 2016-02-10 | $5.68 | $5.90 | $5.52 | $5.57 | $5.57 | 1,385,204 |
| 2016-02-09 | $5.91 | $6.22 | $5.54 | $5.59 | $5.59 | 2,434,980 |
| 2016-02-08 | $6.20 | $6.46 | $5.84 | $6.00 | $6.00 | 1,919,527 |
| 2016-02-05 | $6.56 | $6.75 | $6.24 | $6.28 | $6.28 | 1,530,822 |
| 2016-02-04 | $6.37 | $6.85 | $6.32 | $6.63 | $6.63 | 1,264,095 |
| 2016-02-03 | $6.26 | $6.48 | $5.95 | $6.44 | $6.44 | 1,293,291 |
| 2016-02-02 | $6.36 | $6.48 | $6.19 | $6.23 | $6.23 | 1,502,410 |
| 2016-02-01 | $6.55 | $6.63 | $6.37 | $6.48 | $6.48 | 1,492,913 |
| 2016-01-29 | $6.27 | $6.66 | $6.23 | $6.57 | $6.57 | 2,498,274 |
| 2016-01-28 | $6.64 | $6.73 | $6.17 | $6.23 | $6.23 | 1,770,739 |
| 2016-01-27 | $6.67 | $6.86 | $6.47 | $6.60 | $6.60 | 1,641,026 |
| 2016-01-26 | $6.42 | $6.79 | $6.21 | $6.67 | $6.67 | 1,476,163 |
| 2016-01-25 | $6.34 | $6.68 | $6.27 | $6.30 | $6.30 | 2,047,652 |
| 2016-01-22 | $6.45 | $6.59 | $6.25 | $6.37 | $6.37 | 1,597,182 |
| 2016-01-21 | $6.28 | $6.85 | $6.22 | $6.36 | $6.36 | 2,165,955 |
| 2016-01-20 | $6.08 | $6.33 | $5.77 | $6.26 | $6.26 | 3,262,181 |
| 2016-01-19 | $6.70 | $6.74 | $6.05 | $6.26 | $6.26 | 1,968,769 |
| 2016-01-15 | $6.76 | $6.89 | $6.26 | $6.62 | $6.62 | 1,848,666 |
| 2016-01-14 | $6.96 | $7.19 | $6.63 | $6.99 | $6.99 | 2,652,362 |
| 2016-01-13 | $7.36 | $7.53 | $6.65 | $6.70 | $6.70 | 3,280,031 |
| 2016-01-12 | $7.10 | $7.35 | $6.81 | $7.34 | $7.34 | 2,576,679 |
| 2016-01-11 | $7.75 | $7.78 | $6.85 | $6.99 | $6.99 | 3,301,013 |
| 2016-01-08 | $8.23 | $8.48 | $7.74 | $7.98 | $7.98 | 2,468,721 |
| 2016-01-07 | $7.95 | $8.50 | $7.81 | $8.15 | $8.15 | 2,086,876 |
| 2016-01-06 | $8.33 | $8.49 | $7.77 | $8.12 | $8.12 | 3,095,705 |
| 2016-01-05 | $9.05 | $9.22 | $8.44 | $8.50 | $8.50 | 2,458,619 |
| 2016-01-04 | $8.98 | $9.11 | $8.48 | $9.00 | $9.00 | 2,326,376 |
| 2015-12-31 | $9.30 | $9.38 | $8.79 | $9.23 | $9.23 | 1,483,783 |
| 2015-12-30 | $9.76 | $9.88 | $9.29 | $9.36 | $9.36 | 1,572,060 |
| 2015-12-29 | $9.64 | $9.96 | $9.46 | $9.82 | $9.82 | 2,671,059 |
| 2015-12-28 | $9.51 | $10.00 | $9.42 | $9.55 | $9.55 | 1,651,345 |
| 2015-12-24 | $9.71 | $9.79 | $9.44 | $9.51 | $9.51 | 532,405 |
| 2015-12-23 | $9.45 | $9.74 | $9.39 | $9.70 | $9.70 | 1,608,203 |
| 2015-12-22 | $9.31 | $9.58 | $9.13 | $9.40 | $9.40 | 1,364,082 |
| 2015-12-21 | $9.10 | $9.49 | $8.91 | $9.30 | $9.30 | 1,959,641 |
| 2015-12-18 | $9.00 | $9.79 | $8.88 | $8.97 | $8.97 | 8,642,827 |
| 2015-12-17 | $8.85 | $9.19 | $8.81 | $8.94 | $8.94 | 1,809,437 |
| 2015-12-16 | $8.47 | $8.89 | $8.27 | $8.87 | $8.87 | 1,413,367 |
| 2015-12-15 | $8.11 | $8.40 | $7.88 | $8.34 | $8.34 | 1,430,770 |
| 2015-12-14 | $8.01 | $8.32 | $7.82 | $8.00 | $8.00 | 1,429,185 |
| 2015-12-11 | $7.97 | $8.25 | $7.97 | $8.01 | $8.01 | 1,384,258 |
| 2015-12-10 | $8.04 | $8.22 | $7.78 | $8.18 | $8.18 | 1,798,095 |
| 2015-12-09 | $8.40 | $8.55 | $7.95 | $8.06 | $8.06 | 2,274,240 |
| 2015-12-08 | $8.12 | $8.46 | $8.04 | $8.41 | $8.41 | 1,793,972 |
| 2015-12-07 | $8.55 | $8.60 | $8.20 | $8.22 | $8.22 | 1,666,893 |
| 2015-12-04 | $8.50 | $8.61 | $8.37 | $8.59 | $8.59 | 1,130,888 |
| 2015-12-03 | $8.92 | $8.99 | $8.32 | $8.48 | $8.48 | 1,610,346 |
| 2015-12-02 | $9.20 | $9.25 | $8.81 | $8.85 | $8.85 | 1,097,547 |
| 2015-12-01 | $9.12 | $9.29 | $8.75 | $9.11 | $9.11 | 1,702,741 |
| 2015-11-30 | $9.37 | $9.44 | $8.97 | $9.09 | $9.09 | 2,098,793 |
| 2015-11-27 | $8.87 | $9.73 | $8.87 | $9.23 | $9.23 | 1,604,048 |
| 2015-11-25 | $9.07 | $9.14 | $8.78 | $8.89 | $8.89 | 1,764,222 |
| 2015-11-24 | $9.58 | $9.69 | $8.77 | $9.09 | $9.09 | 2,578,864 |
| 2015-11-23 | $9.40 | $9.85 | $9.35 | $9.69 | $9.69 | 1,306,775 |
| 2015-11-20 | $9.66 | $9.86 | $9.25 | $9.50 | $9.50 | 2,045,825 |
| 2015-11-19 | $9.59 | $10.09 | $9.50 | $9.66 | $9.66 | 1,543,064 |
| 2015-11-18 | $9.44 | $9.65 | $9.25 | $9.64 | $9.64 | 1,580,013 |
| 2015-11-17 | $9.59 | $9.80 | $9.35 | $9.46 | $9.46 | 1,511,411 |
| 2015-11-16 | $9.41 | $9.60 | $9.33 | $9.46 | $9.46 | 1,655,799 |
| 2015-11-13 | $9.20 | $9.60 | $9.15 | $9.39 | $9.39 | 1,719,326 |
| 2015-11-12 | $9.54 | $9.58 | $9.15 | $9.27 | $9.27 | 1,785,108 |
| 2015-11-11 | $9.63 | $9.91 | $9.54 | $9.60 | $9.60 | 1,527,789 |
| 2015-11-10 | $9.33 | $9.83 | $9.22 | $9.78 | $9.78 | 1,733,089 |
| 2015-11-09 | $9.66 | $9.76 | $9.11 | $9.39 | $9.39 | 2,250,601 |
| 2015-11-06 | $9.80 | $9.96 | $9.53 | $9.66 | $9.66 | 2,325,441 |
| 2015-11-05 | $9.87 | $10.34 | $9.64 | $10.00 | $10.00 | 3,915,870 |
| 2015-11-04 | $9.84 | $10.20 | $9.66 | $9.73 | $9.73 | 3,151,707 |
| 2015-11-03 | $9.87 | $10.43 | $9.57 | $9.89 | $9.89 | 6,959,980 |
| 2015-11-02 | $8.21 | $10.16 | $8.01 | $9.93 | $9.93 | 8,523,579 |
| 2015-10-30 | $7.21 | $8.37 | $7.11 | $8.33 | $8.33 | 6,413,523 |
| 2015-10-29 | $8.85 | $9.93 | $6.81 | $7.15 | $7.15 | 13,840,414 |
| 2015-10-28 | $8.12 | $8.25 | $7.91 | $8.25 | $8.25 | 3,744,924 |
| 2015-10-27 | $8.08 | $8.25 | $7.92 | $8.11 | $8.11 | 2,354,574 |
| 2015-10-26 | $7.87 | $8.18 | $7.77 | $8.07 | $8.07 | 2,665,615 |
| 2015-10-23 | $8.49 | $8.49 | $7.88 | $7.92 | $7.92 | 2,663,696 |
| 2015-10-22 | $7.99 | $8.38 | $7.90 | $8.36 | $8.36 | 2,678,081 |
| 2015-10-21 | $8.06 | $8.36 | $7.72 | $8.02 | $8.02 | 4,249,637 |
| 2015-10-20 | $8.34 | $8.34 | $7.50 | $7.76 | $7.76 | 3,800,822 |
| 2015-10-19 | $7.99 | $8.32 | $7.68 | $8.28 | $8.28 | 5,908,375 |
| 2015-10-16 | $7.46 | $8.21 | $7.22 | $7.99 | $7.99 | 17,560,115 |
| 2015-10-15 | $7.12 | $7.47 | $6.79 | $7.43 | $7.43 | 7,042,188 |
| 2015-10-14 | $7.66 | $7.79 | $7.02 | $7.13 | $7.13 | 7,004,832 |
| 2015-10-13 | $8.19 | $8.55 | $7.63 | $7.63 | $7.63 | 4,371,527 |
| 2015-10-12 | $8.49 | $8.57 | $8.16 | $8.24 | $8.24 | 3,591,282 |
| 2015-10-09 | $8.00 | $8.88 | $7.57 | $8.51 | $8.51 | 8,650,731 |
| 2015-10-08 | $9.62 | $9.62 | $7.41 | $7.80 | $7.80 | 16,624,489 |
| 2015-10-07 | $10.20 | $10.72 | $9.86 | $10.02 | $10.02 | 11,196,632 |
| 2015-10-06 | $12.34 | $12.45 | $9.80 | $9.98 | $9.98 | 32,203,140 |
| 2015-10-05 | $18.40 | $18.71 | $17.46 | $18.53 | $18.53 | 2,333,465 |
| 2015-10-02 | $18.00 | $18.30 | $17.55 | $18.12 | $18.12 | 1,702,119 |
| 2015-10-01 | $18.48 | $18.74 | $17.89 | $18.21 | $18.21 | 1,549,452 |
| 2015-09-30 | $18.45 | $19.10 | $17.58 | $17.99 | $17.99 | 1,794,173 |
| 2015-09-29 | $18.22 | $18.86 | $17.86 | $18.06 | $18.06 | 1,945,922 |
| 2015-09-28 | $18.95 | $19.42 | $18.02 | $18.22 | $18.22 | 1,949,352 |
| 2015-09-25 | $19.48 | $19.50 | $18.51 | $18.90 | $18.90 | 2,076,988 |
| 2015-09-24 | $18.97 | $19.30 | $18.79 | $19.22 | $19.22 | 1,325,869 |
| 2015-09-23 | $18.95 | $19.40 | $18.85 | $19.19 | $19.19 | 906,128 |
| 2015-09-22 | $18.18 | $19.08 | $17.87 | $19.00 | $19.00 | 1,518,377 |
| 2015-09-21 | $19.32 | $19.33 | $17.59 | $18.53 | $18.53 | 2,037,421 |
| 2015-09-18 | $19.47 | $19.83 | $19.19 | $19.26 | $19.26 | 1,791,880 |
| 2015-09-17 | $19.69 | $20.09 | $19.67 | $19.84 | $19.84 | 1,389,383 |
| 2015-09-16 | $19.89 | $20.33 | $19.61 | $19.76 | $19.76 | 1,249,668 |
| 2015-09-15 | $19.51 | $19.83 | $19.14 | $19.79 | $19.79 | 1,341,784 |
| 2015-09-14 | $19.59 | $19.84 | $19.23 | $19.52 | $19.52 | 852,585 |
| 2015-09-11 | $19.99 | $20.01 | $19.36 | $19.64 | $19.64 | 1,310,035 |
| 2015-09-10 | $20.12 | $20.36 | $19.28 | $20.00 | $20.00 | 1,816,059 |
| 2015-09-09 | $21.32 | $21.49 | $20.07 | $20.12 | $20.12 | 1,013,706 |
| 2015-09-08 | $21.32 | $21.50 | $20.29 | $21.03 | $21.03 | 1,257,545 |
| 2015-09-04 | $20.64 | $21.15 | $20.62 | $20.91 | $20.91 | 690,488 |
| 2015-09-03 | $22.06 | $22.40 | $20.83 | $20.90 | $20.90 | 1,190,791 |
| 2015-09-02 | $22.35 | $22.37 | $21.69 | $22.07 | $22.07 | 1,499,986 |
| 2015-09-01 | $21.56 | $22.21 | $21.13 | $21.83 | $21.83 | 1,278,067 |
Exact Sciences Corp (EXAS) News Headlines
Recent Exact Sciences Corp (EXAS) News
Similar Companies to Exact Sciences Corp (EXAS) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |