Foot Locker Inc (FL) Exchange: NYSE
Data as of April 24, 2024
$22.00 ($0.08) 0.36%
Foot Locker Inc - Daily Information
Click for more stock information on Foot Locker Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $22.03 |
| Previous Close | $22.00 |
| High | $22.42 |
| Low | $21.79 |
| Adjusted Open | $22.03 |
| Previous Adjusted Close | $22.00 |
| Adjusted High | $22.42 |
| Adjusted Low | $21.79 |
About Foot Locker Inc (FL)
Foot Locker Inc (FL) is a leading global retailer of athletically inspired footwear and apparel. Founded in 1974, the company has grown over the last five decades to over 3,000 stores, spanning the US and including stores all across the globe. It has been an industry leader, creating collections that drive change across the industry and ties to some of the greatest athletes and organizations of the past and current times. The company has also secured major partnerships, including with the NBA, creating exclusive product collaborations that have become staples of youth culture today.
Invest in Foot Locker Inc (FL)
Historical Stock Data for Foot Locker Inc (FL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $22.03 | $22.42 | $21.79 | $22.00 | $22.00 | 3,047,261 |
| 2024-04-12 | $22.99 | $23.05 | $21.91 | $21.92 | $21.92 | 3,601,237 |
| 2024-04-11 | $22.77 | $23.32 | $22.42 | $23.25 | $23.25 | 3,583,897 |
| 2024-04-10 | $22.80 | $23.03 | $22.43 | $22.71 | $22.71 | 3,416,465 |
| 2024-04-09 | $23.99 | $24.05 | $23.23 | $23.34 | $23.34 | 3,548,630 |
| 2024-04-08 | $24.07 | $24.61 | $23.72 | $23.84 | $23.84 | 2,617,417 |
| 2024-04-05 | $24.13 | $24.76 | $24.08 | $24.09 | $24.09 | 2,949,795 |
| 2024-04-04 | $25.34 | $25.40 | $24.11 | $24.34 | $24.34 | 4,112,099 |
| 2024-04-03 | $25.88 | $25.88 | $24.98 | $25.33 | $25.33 | 4,127,441 |
| 2024-04-02 | $27.24 | $27.24 | $25.92 | $25.97 | $25.97 | 4,132,452 |
| 2024-04-01 | $28.57 | $29.04 | $27.47 | $27.52 | $27.52 | 3,169,445 |
| 2024-03-28 | $28.40 | $28.63 | $28.04 | $28.50 | $28.50 | 3,685,608 |
| 2024-03-27 | $27.27 | $28.84 | $27.23 | $28.51 | $28.51 | 4,919,640 |
| 2024-03-26 | $26.24 | $27.19 | $26.18 | $26.87 | $26.87 | 4,247,932 |
| 2024-03-25 | $25.72 | $26.73 | $25.51 | $25.87 | $25.87 | 7,918,175 |
| 2024-03-22 | $24.75 | $25.32 | $23.94 | $24.39 | $24.39 | 6,174,935 |
| 2024-03-21 | $23.62 | $23.82 | $23.39 | $23.66 | $23.66 | 3,055,638 |
| 2024-03-20 | $23.26 | $23.73 | $23.07 | $23.62 | $23.62 | 2,962,943 |
| 2024-03-19 | $22.65 | $23.60 | $22.56 | $23.38 | $23.38 | 2,645,133 |
| 2024-03-18 | $22.50 | $23.13 | $22.23 | $22.92 | $22.92 | 3,010,576 |
| 2024-03-15 | $22.71 | $22.86 | $22.28 | $22.48 | $22.48 | 4,391,372 |
| 2024-03-14 | $23.03 | $23.40 | $22.75 | $22.91 | $22.91 | 3,077,146 |
| 2024-03-13 | $24.07 | $24.19 | $23.10 | $23.18 | $23.18 | 4,034,578 |
| 2024-03-12 | $24.16 | $24.59 | $23.88 | $24.34 | $24.34 | 2,930,766 |
| 2024-03-11 | $24.50 | $24.94 | $24.00 | $24.15 | $24.15 | 3,704,059 |
| 2024-03-08 | $24.40 | $24.76 | $23.50 | $24.20 | $24.20 | 5,583,851 |
| 2024-03-07 | $23.52 | $24.85 | $23.50 | $24.34 | $24.34 | 9,395,044 |
| 2024-03-06 | $30.36 | $30.44 | $23.11 | $24.24 | $24.24 | 34,356,758 |
| 2024-03-05 | $33.42 | $34.71 | $33.29 | $34.31 | $34.31 | 5,177,391 |
| 2024-03-04 | $34.50 | $34.65 | $32.77 | $33.90 | $33.90 | 4,354,919 |
| 2024-03-01 | $34.48 | $34.69 | $33.96 | $34.60 | $34.60 | 3,481,160 |
| 2024-02-29 | $34.36 | $34.89 | $33.91 | $34.43 | $34.43 | 2,961,179 |
| 2024-02-28 | $34.21 | $34.78 | $33.72 | $34.10 | $34.10 | 2,910,696 |
| 2024-02-27 | $34.02 | $34.99 | $33.50 | $34.76 | $34.76 | 2,745,808 |
| 2024-02-26 | $34.67 | $34.97 | $33.95 | $34.05 | $34.05 | 3,100,831 |
| 2024-02-23 | $34.14 | $35.60 | $34.10 | $35.15 | $35.15 | 4,922,878 |
| 2024-02-22 | $33.31 | $34.35 | $33.31 | $34.10 | $34.10 | 3,275,365 |
| 2024-02-21 | $32.45 | $33.37 | $32.12 | $33.33 | $33.33 | 3,317,008 |
| 2024-02-20 | $30.67 | $32.57 | $30.44 | $32.53 | $32.53 | 3,408,762 |
| 2024-02-16 | $30.70 | $31.39 | $30.26 | $30.87 | $30.87 | 2,037,083 |
| 2024-02-15 | $30.34 | $31.65 | $30.04 | $31.21 | $31.21 | 2,782,843 |
| 2024-02-14 | $30.73 | $30.87 | $29.64 | $30.02 | $30.02 | 2,999,171 |
| 2024-02-13 | $29.47 | $30.65 | $29.00 | $30.13 | $30.13 | 3,701,682 |
| 2024-02-12 | $29.61 | $31.09 | $29.48 | $31.02 | $31.02 | 2,950,878 |
| 2024-02-09 | $29.10 | $29.63 | $28.92 | $29.36 | $29.36 | 1,369,409 |
| 2024-02-08 | $28.66 | $29.39 | $28.64 | $29.15 | $29.15 | 1,557,649 |
| 2024-02-07 | $28.97 | $28.97 | $28.23 | $28.50 | $28.50 | 1,390,351 |
| 2024-02-06 | $28.16 | $29.02 | $27.79 | $28.91 | $28.91 | 2,015,385 |
| 2024-02-05 | $29.01 | $29.06 | $27.75 | $28.24 | $28.24 | 2,818,882 |
| 2024-02-02 | $29.27 | $30.00 | $28.90 | $29.51 | $29.51 | 2,465,789 |
| 2024-02-01 | $28.45 | $29.92 | $28.40 | $29.90 | $29.90 | 2,611,316 |
| 2024-01-31 | $29.25 | $29.25 | $28.03 | $28.16 | $28.16 | 3,635,828 |
| 2024-01-30 | $28.88 | $29.51 | $28.85 | $29.47 | $29.47 | 1,760,474 |
| 2024-01-29 | $28.69 | $29.22 | $28.45 | $29.17 | $29.17 | 1,433,157 |
| 2024-01-26 | $29.04 | $29.12 | $28.69 | $28.82 | $28.82 | 1,673,610 |
| 2024-01-25 | $28.89 | $29.37 | $28.58 | $28.90 | $28.90 | 1,566,265 |
| 2024-01-24 | $28.96 | $28.96 | $28.12 | $28.43 | $28.43 | 2,139,827 |
| 2024-01-23 | $28.81 | $28.98 | $28.11 | $28.64 | $28.64 | 3,408,131 |
| 2024-01-22 | $26.60 | $28.33 | $26.46 | $28.25 | $28.25 | 4,337,607 |
| 2024-01-19 | $26.95 | $26.95 | $25.92 | $26.39 | $26.39 | 3,283,279 |
| 2024-01-18 | $27.76 | $27.87 | $26.32 | $26.94 | $26.94 | 3,468,042 |
| 2024-01-17 | $26.76 | $27.68 | $26.58 | $27.53 | $27.53 | 2,453,608 |
| 2024-01-16 | $27.77 | $27.91 | $26.88 | $27.04 | $27.04 | 3,931,721 |
| 2024-01-12 | $29.54 | $29.60 | $28.48 | $28.57 | $28.57 | 2,120,182 |
| 2024-01-11 | $29.85 | $29.88 | $29.05 | $29.30 | $29.30 | 1,976,273 |
| 2024-01-10 | $30.01 | $30.56 | $29.71 | $30.16 | $30.16 | 1,822,047 |
| 2024-01-09 | $29.64 | $30.23 | $29.41 | $30.07 | $30.07 | 1,697,398 |
| 2024-01-08 | $29.24 | $30.09 | $28.77 | $30.01 | $30.01 | 2,361,503 |
| 2024-01-05 | $28.47 | $29.99 | $28.41 | $29.12 | $29.12 | 3,666,437 |
| 2024-01-04 | $28.89 | $28.89 | $28.18 | $28.43 | $28.43 | 6,776,259 |
| 2024-01-03 | $30.18 | $30.21 | $29.08 | $29.10 | $29.10 | 2,574,351 |
| 2024-01-02 | $30.85 | $31.73 | $30.51 | $30.87 | $30.87 | 2,797,779 |
| 2023-12-29 | $31.16 | $31.55 | $30.83 | $31.15 | $31.15 | 2,322,270 |
| 2023-12-28 | $31.34 | $31.64 | $31.03 | $31.25 | $31.25 | 1,853,166 |
| 2023-12-27 | $31.24 | $31.44 | $30.89 | $31.36 | $31.36 | 3,430,612 |
| 2023-12-26 | $31.25 | $31.28 | $30.78 | $30.96 | $30.96 | 1,813,486 |
| 2023-12-22 | $29.45 | $31.55 | $29.07 | $31.03 | $31.03 | 5,188,622 |
| 2023-12-21 | $32.26 | $32.84 | $32.12 | $32.30 | $32.30 | 3,183,355 |
| 2023-12-20 | $31.23 | $32.42 | $31.10 | $31.70 | $31.70 | 4,283,215 |
| 2023-12-19 | $29.76 | $31.53 | $29.76 | $31.42 | $31.42 | 3,775,469 |
| 2023-12-18 | $30.61 | $30.95 | $29.18 | $29.53 | $29.53 | 3,687,762 |
| 2023-12-15 | $31.27 | $31.38 | $30.10 | $30.48 | $30.48 | 5,533,215 |
| 2023-12-14 | $30.61 | $31.45 | $30.12 | $31.38 | $31.38 | 7,195,414 |
| 2023-12-13 | $27.74 | $28.72 | $27.14 | $28.53 | $28.53 | 3,687,695 |
| 2023-12-12 | $27.77 | $27.91 | $27.37 | $27.41 | $27.41 | 2,466,138 |
| 2023-12-11 | $28.20 | $28.51 | $27.75 | $27.99 | $27.99 | 2,839,925 |
| 2023-12-08 | $28.40 | $28.44 | $27.88 | $28.19 | $28.19 | 2,247,409 |
| 2023-12-07 | $28.25 | $28.52 | $28.05 | $28.35 | $28.35 | 2,610,311 |
| 2023-12-06 | $28.72 | $29.01 | $28.04 | $28.26 | $28.26 | 4,121,661 |
| 2023-12-05 | $29.46 | $29.52 | $28.43 | $28.49 | $28.49 | 3,497,306 |
| 2023-12-04 | $29.50 | $30.33 | $29.07 | $29.87 | $29.87 | 4,108,049 |
| 2023-12-01 | $27.03 | $29.72 | $27.03 | $29.71 | $29.71 | 6,122,853 |
| 2023-11-30 | $28.00 | $28.03 | $26.69 | $26.93 | $26.93 | 7,594,846 |
| 2023-11-29 | $27.41 | $28.96 | $27.06 | $27.67 | $27.67 | 20,741,948 |
| 2023-11-28 | $22.94 | $23.95 | $22.54 | $23.84 | $23.84 | 5,565,380 |
| 2023-11-27 | $22.28 | $23.34 | $22.22 | $23.11 | $23.11 | 6,737,224 |
| 2023-11-24 | $22.98 | $23.34 | $22.51 | $23.32 | $23.32 | 2,076,953 |
| 2023-11-22 | $22.52 | $22.67 | $22.13 | $22.49 | $22.49 | 3,470,279 |
| 2023-11-21 | $22.88 | $23.24 | $22.51 | $22.87 | $22.87 | 3,728,032 |
| 2023-11-20 | $21.91 | $23.45 | $21.91 | $23.27 | $23.27 | 5,310,084 |
| 2023-11-17 | $21.41 | $22.31 | $21.24 | $22.17 | $22.17 | 4,170,639 |
| 2023-11-16 | $21.78 | $21.81 | $20.62 | $20.83 | $20.83 | 4,796,877 |
| 2023-11-15 | $21.17 | $22.18 | $21.17 | $22.00 | $22.00 | 4,072,707 |
| 2023-11-14 | $20.32 | $21.26 | $20.08 | $20.79 | $20.79 | 4,218,808 |
| 2023-11-13 | $20.22 | $20.57 | $19.84 | $19.87 | $19.87 | 2,700,493 |
| 2023-11-10 | $20.41 | $20.64 | $19.44 | $20.45 | $20.45 | 4,214,499 |
| 2023-11-09 | $21.04 | $21.18 | $20.25 | $20.35 | $20.35 | 2,709,427 |
| 2023-11-08 | $21.49 | $21.94 | $20.82 | $20.93 | $20.93 | 3,396,123 |
| 2023-11-07 | $21.94 | $22.19 | $21.55 | $21.61 | $21.61 | 2,494,211 |
| 2023-11-06 | $22.59 | $22.81 | $21.73 | $22.17 | $22.17 | 3,900,518 |
| 2023-11-03 | $22.49 | $23.29 | $22.47 | $22.90 | $22.90 | 4,849,042 |
| 2023-11-02 | $21.81 | $22.39 | $21.71 | $22.11 | $22.11 | 3,484,621 |
| 2023-11-01 | $20.94 | $21.24 | $20.15 | $21.20 | $21.20 | 3,353,629 |
| 2023-10-31 | $20.46 | $21.25 | $20.40 | $20.99 | $20.99 | 2,731,925 |
| 2023-10-30 | $19.78 | $20.84 | $19.72 | $20.55 | $20.55 | 3,756,263 |
| 2023-10-27 | $20.51 | $20.88 | $19.55 | $19.60 | $19.60 | 2,951,139 |
| 2023-10-26 | $20.51 | $20.78 | $20.04 | $20.38 | $20.38 | 3,410,733 |
| 2023-10-25 | $20.32 | $20.62 | $20.08 | $20.19 | $20.19 | 2,466,958 |
| 2023-10-24 | $20.00 | $21.09 | $19.84 | $20.31 | $20.31 | 4,289,507 |
| 2023-10-23 | $21.47 | $21.59 | $20.45 | $20.51 | $20.51 | 3,947,575 |
| 2023-10-20 | $21.89 | $22.09 | $21.38 | $21.66 | $21.66 | 3,490,514 |
| 2023-10-19 | $20.60 | $22.33 | $20.60 | $21.84 | $21.84 | 5,509,203 |
| 2023-10-18 | $21.77 | $22.08 | $21.49 | $21.94 | $21.94 | 2,199,001 |
| 2023-10-17 | $21.60 | $22.71 | $21.51 | $21.97 | $21.97 | 4,225,745 |
| 2023-10-16 | $21.07 | $21.92 | $21.02 | $21.80 | $21.80 | 3,390,128 |
| 2023-10-13 | $20.88 | $21.21 | $20.62 | $20.86 | $20.86 | 3,402,353 |
| 2023-10-12 | $20.66 | $21.09 | $20.45 | $20.85 | $20.85 | 3,024,997 |
| 2023-10-11 | $20.72 | $21.27 | $20.72 | $20.98 | $20.59 | 2,987,530 |
| 2023-10-10 | $20.71 | $21.34 | $20.64 | $21.05 | $20.65 | 3,772,995 |
| 2023-10-09 | $19.55 | $20.75 | $19.52 | $20.71 | $20.32 | 4,689,848 |
| 2023-10-06 | $18.95 | $19.88 | $18.85 | $19.79 | $19.79 | 5,327,950 |
| 2023-10-05 | $18.12 | $19.07 | $18.08 | $19.03 | $19.03 | 4,027,753 |
| 2023-10-04 | $18.11 | $18.65 | $18.06 | $18.53 | $18.53 | 2,999,323 |
| 2023-10-03 | $18.03 | $18.25 | $17.66 | $18.07 | $18.07 | 4,193,723 |
| 2023-10-02 | $17.35 | $18.39 | $17.19 | $18.32 | $18.32 | 4,997,940 |
| 2023-09-29 | $17.43 | $17.74 | $17.16 | $17.35 | $17.35 | 4,302,147 |
| 2023-09-28 | $16.87 | $17.20 | $16.73 | $16.96 | $16.96 | 2,885,611 |
| 2023-09-27 | $17.10 | $17.18 | $16.79 | $16.85 | $16.85 | 4,574,797 |
| 2023-09-26 | $17.40 | $17.79 | $16.91 | $16.97 | $16.97 | 5,398,685 |
| 2023-09-25 | $16.71 | $17.79 | $16.68 | $17.44 | $17.44 | 7,176,943 |
| 2023-09-22 | $18.05 | $18.20 | $17.76 | $17.76 | $17.76 | 3,817,985 |
| 2023-09-21 | $18.19 | $18.30 | $17.87 | $18.03 | $18.03 | 3,690,296 |
| 2023-09-20 | $18.40 | $18.53 | $17.88 | $17.89 | $17.89 | 2,585,932 |
| 2023-09-19 | $17.94 | $18.25 | $17.89 | $18.15 | $18.15 | 2,816,180 |
| 2023-09-18 | $18.00 | $18.15 | $17.72 | $17.87 | $17.87 | 4,715,324 |
| 2023-09-15 | $18.31 | $18.68 | $18.22 | $18.31 | $18.31 | 19,554,506 |
| 2023-09-14 | $17.47 | $18.55 | $17.47 | $18.49 | $18.49 | 4,221,098 |
| 2023-09-13 | $17.73 | $17.82 | $17.26 | $17.37 | $17.37 | 3,964,308 |
| 2023-09-12 | $17.81 | $17.81 | $17.33 | $17.40 | $17.40 | 4,003,361 |
| 2023-09-11 | $18.47 | $18.68 | $17.68 | $17.71 | $17.71 | 6,218,664 |
| 2023-09-08 | $18.43 | $18.49 | $17.99 | $18.14 | $18.14 | 3,227,004 |
| 2023-09-07 | $18.65 | $18.83 | $18.51 | $18.57 | $18.57 | 4,686,510 |
| 2023-09-06 | $18.98 | $19.10 | $18.44 | $18.88 | $18.88 | 3,257,695 |
| 2023-09-05 | $19.73 | $19.94 | $18.82 | $18.84 | $18.84 | 5,862,583 |
| 2023-09-01 | $19.66 | $20.14 | $19.40 | $19.87 | $19.87 | 3,986,488 |
| 2023-08-31 | $18.62 | $19.85 | $18.47 | $19.62 | $19.62 | 6,316,089 |
| 2023-08-30 | $18.18 | $18.65 | $17.88 | $18.55 | $18.55 | 5,829,520 |
| 2023-08-29 | $18.72 | $18.77 | $18.02 | $18.32 | $18.32 | 5,949,603 |
| 2023-08-28 | $17.38 | $18.57 | $17.33 | $18.52 | $18.52 | 7,962,854 |
| 2023-08-25 | $17.50 | $17.69 | $16.85 | $17.21 | $17.21 | 8,409,817 |
| 2023-08-24 | $16.61 | $18.16 | $16.60 | $17.46 | $17.46 | 19,593,802 |
| 2023-08-23 | $15.90 | $16.69 | $14.84 | $16.64 | $16.64 | 45,357,427 |
| 2023-08-22 | $23.67 | $24.01 | $23.17 | $23.20 | $23.20 | 6,143,690 |
| 2023-08-21 | $25.35 | $25.55 | $24.26 | $24.37 | $24.37 | 5,362,387 |
| 2023-08-18 | $24.92 | $25.55 | $24.86 | $25.27 | $25.27 | 4,695,859 |
| 2023-08-17 | $25.18 | $25.46 | $24.94 | $25.12 | $25.12 | 5,930,631 |
| 2023-08-16 | $25.50 | $25.76 | $25.08 | $25.26 | $25.26 | 2,468,379 |
| 2023-08-15 | $25.12 | $25.53 | $24.91 | $25.47 | $25.47 | 2,808,295 |
| 2023-08-14 | $25.25 | $25.65 | $25.13 | $25.62 | $25.62 | 3,062,063 |
| 2023-08-11 | $25.46 | $25.77 | $25.26 | $25.36 | $25.36 | 2,878,369 |
| 2023-08-10 | $25.96 | $26.50 | $25.31 | $25.36 | $25.36 | 3,328,671 |
| 2023-08-09 | $26.03 | $26.46 | $25.65 | $25.71 | $25.71 | 2,008,607 |
| 2023-08-08 | $25.58 | $26.26 | $25.23 | $26.19 | $26.19 | 2,556,075 |
| 2023-08-07 | $25.96 | $26.17 | $25.73 | $26.04 | $26.04 | 2,458,502 |
| 2023-08-04 | $25.99 | $26.08 | $25.50 | $25.88 | $25.88 | 2,027,685 |
| 2023-08-03 | $25.60 | $25.90 | $25.13 | $25.78 | $25.78 | 1,885,793 |
| 2023-08-02 | $25.98 | $26.07 | $25.30 | $25.68 | $25.68 | 2,615,050 |
| 2023-08-01 | $26.69 | $26.72 | $26.11 | $26.15 | $26.15 | 3,081,321 |
| 2023-07-31 | $26.40 | $26.89 | $26.34 | $26.87 | $26.87 | 3,222,392 |
| 2023-07-28 | $25.62 | $26.40 | $25.62 | $26.27 | $26.27 | 2,663,375 |
| 2023-07-27 | $25.91 | $26.06 | $25.18 | $25.34 | $25.34 | 2,596,784 |
| 2023-07-26 | $25.47 | $26.01 | $25.44 | $25.82 | $25.82 | 2,394,604 |
| 2023-07-25 | $25.57 | $25.59 | $25.21 | $25.26 | $25.26 | 2,563,038 |
| 2023-07-24 | $25.40 | $25.88 | $25.36 | $25.51 | $25.51 | 2,903,284 |
| 2023-07-21 | $25.94 | $25.99 | $25.25 | $25.31 | $25.31 | 2,513,931 |
| 2023-07-20 | $26.26 | $26.26 | $25.58 | $25.74 | $25.74 | 1,882,114 |
| 2023-07-19 | $26.15 | $26.29 | $25.84 | $26.12 | $26.12 | 2,164,632 |
| 2023-07-18 | $25.49 | $26.05 | $25.25 | $26.00 | $26.00 | 3,131,935 |
| 2023-07-17 | $25.33 | $25.54 | $24.88 | $25.33 | $25.33 | 2,219,209 |
| 2023-07-14 | $25.60 | $25.60 | $25.03 | $25.36 | $25.36 | 2,793,303 |
| 2023-07-13 | $25.72 | $25.80 | $25.39 | $25.61 | $25.61 | 2,511,471 |
| 2023-07-12 | $26.88 | $27.00 | $25.87 | $25.88 | $25.48 | 3,792,339 |
| 2023-07-11 | $26.25 | $26.77 | $26.25 | $26.70 | $26.29 | 2,569,096 |
| 2023-07-10 | $25.75 | $26.38 | $25.71 | $26.21 | $25.81 | 2,013,967 |
| 2023-07-07 | $25.91 | $26.18 | $25.62 | $25.66 | $25.27 | 2,503,281 |
| 2023-07-06 | $25.82 | $25.97 | $25.54 | $25.86 | $25.46 | 2,351,770 |
| 2023-07-05 | $26.60 | $26.60 | $26.01 | $26.02 | $25.62 | 3,302,155 |
| 2023-07-03 | $27.37 | $27.69 | $26.58 | $26.59 | $26.18 | 1,911,306 |
| 2023-06-30 | $27.12 | $27.21 | $26.36 | $27.11 | $26.69 | 2,791,657 |
| 2023-06-29 | $26.59 | $27.02 | $26.48 | $26.95 | $26.54 | 3,072,043 |
| 2023-06-28 | $26.48 | $26.48 | $26.01 | $26.35 | $25.94 | 2,666,894 |
| 2023-06-27 | $26.22 | $26.97 | $25.98 | $26.54 | $26.13 | 3,028,017 |
| 2023-06-26 | $25.94 | $26.79 | $25.94 | $26.26 | $25.86 | 3,590,924 |
| 2023-06-23 | $26.12 | $26.42 | $25.70 | $25.93 | $25.93 | 3,230,621 |
| 2023-06-22 | $26.72 | $26.81 | $26.37 | $26.48 | $26.48 | 1,642,791 |
| 2023-06-21 | $26.59 | $26.78 | $26.32 | $26.63 | $26.63 | 1,970,659 |
| 2023-06-20 | $27.14 | $27.15 | $26.54 | $26.59 | $26.59 | 3,040,353 |
| 2023-06-16 | $28.00 | $28.01 | $27.08 | $27.21 | $27.21 | 3,781,722 |
| 2023-06-15 | $27.06 | $27.81 | $27.03 | $27.78 | $27.78 | 2,674,538 |
| 2023-06-14 | $26.95 | $27.42 | $26.73 | $27.22 | $27.22 | 2,490,847 |
| 2023-06-13 | $26.80 | $27.08 | $26.50 | $26.80 | $26.80 | 3,479,534 |
| 2023-06-12 | $25.91 | $26.77 | $25.72 | $26.74 | $26.74 | 3,138,349 |
| 2023-06-09 | $26.62 | $26.71 | $25.69 | $25.84 | $25.84 | 2,332,493 |
| 2023-06-08 | $26.62 | $26.73 | $26.03 | $26.51 | $26.51 | 2,608,149 |
| 2023-06-07 | $25.27 | $26.77 | $25.26 | $26.68 | $26.68 | 4,431,694 |
| 2023-06-06 | $24.50 | $25.79 | $24.44 | $25.18 | $25.18 | 4,565,122 |
| 2023-06-05 | $25.60 | $25.75 | $24.59 | $24.61 | $24.61 | 4,741,369 |
| 2023-06-02 | $25.49 | $25.98 | $24.99 | $25.89 | $25.89 | 4,923,979 |
| 2023-06-01 | $25.00 | $25.41 | $24.76 | $24.79 | $24.79 | 3,600,915 |
| 2023-05-31 | $25.75 | $25.96 | $25.19 | $25.32 | $25.32 | 3,536,773 |
| 2023-05-30 | $26.39 | $26.53 | $25.67 | $26.03 | $26.03 | 3,428,424 |
| 2023-05-26 | $25.66 | $26.52 | $25.57 | $26.27 | $26.27 | 3,453,835 |
| 2023-05-25 | $25.84 | $26.25 | $25.38 | $25.82 | $25.82 | 5,461,549 |
| 2023-05-24 | $27.23 | $27.69 | $26.12 | $26.16 | $26.16 | 6,919,433 |
| 2023-05-23 | $27.42 | $28.58 | $27.05 | $27.11 | $27.11 | 9,605,450 |
| 2023-05-22 | $29.15 | $29.70 | $27.26 | $27.63 | $27.63 | 19,391,163 |
| 2023-05-19 | $30.65 | $31.96 | $29.88 | $30.21 | $30.21 | 41,274,478 |
| 2023-05-18 | $41.59 | $42.19 | $40.67 | $41.52 | $41.52 | 4,900,492 |
| 2023-05-17 | $39.40 | $41.58 | $39.00 | $41.56 | $41.56 | 3,297,184 |
| 2023-05-16 | $39.59 | $39.97 | $39.09 | $39.10 | $39.10 | 2,532,853 |
| 2023-05-15 | $39.31 | $40.23 | $39.20 | $40.00 | $40.00 | 2,148,728 |
| 2023-05-12 | $38.86 | $39.25 | $38.28 | $39.23 | $39.23 | 1,387,843 |
| 2023-05-11 | $38.70 | $39.21 | $38.31 | $38.63 | $38.63 | 1,297,285 |
| 2023-05-10 | $40.44 | $40.49 | $38.17 | $38.84 | $38.84 | 2,152,159 |
| 2023-05-09 | $39.58 | $40.18 | $38.57 | $39.93 | $39.93 | 3,929,592 |
| 2023-05-08 | $41.10 | $41.22 | $39.84 | $39.87 | $39.87 | 1,965,898 |
| 2023-05-05 | $40.20 | $41.44 | $40.05 | $41.08 | $41.08 | 1,323,193 |
| 2023-05-04 | $40.40 | $40.50 | $38.94 | $39.37 | $39.37 | 2,175,314 |
| 2023-05-03 | $40.88 | $41.83 | $40.61 | $40.73 | $40.73 | 1,243,626 |
| 2023-05-02 | $41.58 | $41.58 | $39.73 | $40.88 | $40.88 | 2,218,589 |
| 2023-05-01 | $42.11 | $42.79 | $41.70 | $42.09 | $42.09 | 1,563,276 |
| 2023-04-28 | $41.76 | $42.30 | $41.62 | $41.99 | $41.99 | 1,347,665 |
| 2023-04-27 | $41.50 | $41.81 | $40.58 | $41.79 | $41.79 | 965,466 |
| 2023-04-26 | $41.17 | $41.69 | $40.90 | $41.22 | $41.22 | 1,326,901 |
| 2023-04-25 | $41.50 | $41.66 | $40.45 | $40.69 | $40.69 | 1,374,875 |
| 2023-04-24 | $41.10 | $41.92 | $40.36 | $41.90 | $41.90 | 2,335,066 |
| 2023-04-21 | $41.71 | $41.80 | $41.14 | $41.18 | $41.18 | 1,303,491 |
| 2023-04-20 | $41.14 | $42.14 | $41.10 | $41.75 | $41.75 | 1,707,153 |
| 2023-04-19 | $41.08 | $41.43 | $40.42 | $41.34 | $41.34 | 1,585,277 |
| 2023-04-18 | $40.57 | $41.53 | $40.39 | $41.24 | $41.24 | 1,478,987 |
| 2023-04-17 | $39.84 | $40.61 | $39.70 | $40.54 | $40.54 | 1,846,117 |
| 2023-04-14 | $39.80 | $40.61 | $39.29 | $39.80 | $39.80 | 1,348,692 |
| 2023-04-13 | $39.60 | $40.06 | $39.05 | $39.68 | $39.68 | 1,886,187 |
| 2023-04-12 | $41.42 | $41.94 | $40.17 | $40.23 | $39.83 | 1,902,889 |
| 2023-04-11 | $40.78 | $41.54 | $40.67 | $41.22 | $40.81 | 1,791,683 |
| 2023-04-10 | $40.21 | $41.46 | $40.21 | $40.54 | $40.14 | 2,469,311 |
| 2023-04-06 | $40.26 | $40.90 | $39.94 | $40.43 | $40.03 | 1,683,040 |
| 2023-04-05 | $41.12 | $41.33 | $40.53 | $40.72 | $40.31 | 2,298,931 |
| 2023-04-04 | $41.87 | $42.06 | $40.59 | $41.25 | $40.84 | 2,134,533 |
| 2023-04-03 | $39.95 | $41.47 | $39.51 | $41.42 | $41.01 | 3,964,043 |
| 2023-03-31 | $39.70 | $40.10 | $39.31 | $39.69 | $39.29 | 3,258,940 |
| 2023-03-30 | $40.39 | $41.07 | $38.86 | $39.48 | $39.09 | 4,318,558 |
| 2023-03-29 | $39.54 | $40.11 | $39.30 | $39.98 | $39.98 | 4,642,181 |
| 2023-03-28 | $38.76 | $40.27 | $38.76 | $40.03 | $40.03 | 2,792,946 |
| 2023-03-27 | $38.75 | $39.44 | $38.00 | $38.94 | $38.94 | 4,108,279 |
| 2023-03-24 | $37.30 | $38.12 | $36.68 | $37.98 | $37.98 | 3,017,526 |
| 2023-03-23 | $39.28 | $39.88 | $37.33 | $37.73 | $37.73 | 4,429,769 |
| 2023-03-22 | $42.30 | $42.48 | $38.98 | $39.08 | $39.08 | 5,331,792 |
| 2023-03-21 | $41.50 | $42.99 | $40.44 | $42.68 | $42.68 | 6,645,070 |
| 2023-03-20 | $46.10 | $47.00 | $39.34 | $39.86 | $39.86 | 11,000,842 |
| 2023-03-17 | $42.27 | $42.83 | $41.63 | $42.26 | $42.26 | 4,411,787 |
| 2023-03-16 | $41.75 | $43.64 | $41.21 | $42.70 | $42.70 | 3,966,427 |
| 2023-03-15 | $39.50 | $41.07 | $39.04 | $41.04 | $41.04 | 3,496,713 |
| 2023-03-14 | $40.96 | $42.05 | $40.64 | $40.95 | $40.95 | 2,785,851 |
| 2023-03-13 | $41.86 | $42.08 | $39.95 | $40.02 | $40.02 | 3,638,617 |
| 2023-03-10 | $43.59 | $44.09 | $42.76 | $42.88 | $42.88 | 2,471,991 |
| 2023-03-09 | $44.13 | $44.37 | $43.69 | $44.06 | $44.06 | 3,140,114 |
| 2023-03-08 | $43.40 | $44.39 | $43.06 | $44.32 | $44.32 | 2,066,228 |
| 2023-03-07 | $43.95 | $44.53 | $43.18 | $43.24 | $43.24 | 2,384,960 |
| 2023-03-06 | $44.65 | $45.13 | $43.35 | $43.57 | $43.57 | 2,106,879 |
| 2023-03-03 | $44.12 | $44.86 | $43.87 | $44.66 | $44.66 | 1,711,013 |
| 2023-03-02 | $43.15 | $44.15 | $42.88 | $44.00 | $44.00 | 1,662,680 |
| 2023-03-01 | $43.28 | $43.95 | $42.91 | $43.16 | $43.16 | 1,934,675 |
| 2023-02-28 | $43.20 | $44.43 | $43.20 | $43.72 | $43.72 | 2,071,910 |
| 2023-02-27 | $43.33 | $44.21 | $43.18 | $43.28 | $43.28 | 1,733,212 |
| 2023-02-24 | $42.15 | $43.19 | $41.63 | $42.90 | $42.90 | 1,489,775 |
| 2023-02-23 | $42.90 | $43.03 | $42.35 | $42.79 | $42.79 | 1,743,995 |
| 2023-02-22 | $42.56 | $43.17 | $42.18 | $42.84 | $42.84 | 1,555,039 |
| 2023-02-21 | $43.55 | $43.95 | $42.51 | $42.84 | $42.84 | 2,073,157 |
| 2023-02-17 | $44.53 | $44.57 | $43.60 | $44.19 | $44.19 | 2,067,718 |
| 2023-02-16 | $44.17 | $45.18 | $43.93 | $44.42 | $44.42 | 1,440,747 |
| 2023-02-15 | $43.94 | $44.72 | $43.45 | $44.62 | $44.62 | 1,277,339 |
| 2023-02-14 | $44.50 | $45.33 | $43.85 | $44.45 | $44.45 | 1,676,032 |
| 2023-02-13 | $44.76 | $45.12 | $44.17 | $45.06 | $45.06 | 1,779,471 |
| 2023-02-10 | $44.21 | $44.90 | $43.62 | $44.82 | $44.82 | 1,694,701 |
| 2023-02-09 | $45.39 | $45.81 | $44.33 | $44.60 | $44.60 | 2,403,252 |
| 2023-02-08 | $45.62 | $45.73 | $44.83 | $45.30 | $45.30 | 1,858,944 |
| 2023-02-07 | $45.43 | $46.20 | $44.92 | $46.07 | $46.07 | 1,844,632 |
| 2023-02-06 | $45.72 | $46.29 | $44.97 | $45.61 | $45.61 | 1,416,868 |
| 2023-02-03 | $46.04 | $47.22 | $45.97 | $46.39 | $46.39 | 1,733,152 |
| 2023-02-02 | $45.58 | $47.12 | $45.51 | $46.54 | $46.54 | 2,801,023 |
| 2023-02-01 | $45.00 | $45.66 | $44.16 | $45.24 | $45.24 | 3,096,513 |
| 2023-01-31 | $42.70 | $43.52 | $42.40 | $43.51 | $43.51 | 2,849,302 |
| 2023-01-30 | $43.38 | $43.70 | $42.38 | $42.44 | $42.44 | 1,888,980 |
| 2023-01-27 | $43.40 | $44.11 | $42.96 | $43.98 | $43.98 | 2,069,535 |
| 2023-01-26 | $41.26 | $43.34 | $41.00 | $43.30 | $43.30 | 4,269,882 |
| 2023-01-25 | $39.18 | $40.78 | $38.94 | $40.71 | $40.71 | 2,504,019 |
| 2023-01-24 | $38.65 | $39.90 | $38.12 | $39.36 | $39.36 | 2,341,255 |
| 2023-01-23 | $37.70 | $38.93 | $37.52 | $38.92 | $38.92 | 2,217,454 |
| 2023-01-20 | $37.27 | $38.03 | $36.88 | $37.64 | $37.64 | 1,686,924 |
| 2023-01-19 | $37.96 | $38.20 | $37.05 | $37.24 | $37.24 | 1,902,649 |
| 2023-01-18 | $39.06 | $39.92 | $38.27 | $38.41 | $38.41 | 2,430,349 |
| 2023-01-17 | $38.91 | $39.01 | $38.05 | $38.46 | $38.46 | 1,840,099 |
| 2023-01-13 | $38.83 | $39.38 | $38.47 | $39.19 | $39.19 | 1,526,558 |
| 2023-01-12 | $39.65 | $39.81 | $39.28 | $39.41 | $39.41 | 1,818,909 |
| 2023-01-11 | $40.44 | $40.66 | $39.71 | $39.92 | $39.52 | 2,173,900 |
| 2023-01-10 | $39.25 | $39.82 | $38.62 | $39.81 | $39.41 | 1,703,648 |
| 2023-01-09 | $39.28 | $39.68 | $38.92 | $38.92 | $38.53 | 1,795,028 |
| 2023-01-06 | $38.51 | $39.83 | $38.51 | $39.61 | $39.21 | 2,156,120 |
| 2023-01-05 | $37.73 | $38.51 | $37.00 | $38.21 | $37.83 | 1,896,714 |
| 2023-01-04 | $37.40 | $38.83 | $37.24 | $38.43 | $38.04 | 2,233,984 |
| 2023-01-03 | $37.86 | $37.97 | $37.01 | $37.05 | $36.68 | 1,702,524 |
| 2022-12-30 | $36.85 | $38.25 | $36.53 | $37.79 | $37.79 | 2,847,004 |
| 2022-12-29 | $36.73 | $37.60 | $36.51 | $37.25 | $37.25 | 1,889,499 |
| 2022-12-28 | $37.08 | $37.08 | $35.56 | $36.35 | $36.35 | 1,983,391 |
| 2022-12-27 | $35.56 | $37.01 | $35.34 | $37.00 | $37.00 | 2,351,924 |
| 2022-12-23 | $34.63 | $35.41 | $34.40 | $35.40 | $35.40 | 1,476,110 |
| 2022-12-22 | $35.19 | $35.38 | $33.88 | $34.78 | $34.78 | 2,850,248 |
| 2022-12-21 | $34.50 | $36.03 | $34.34 | $36.00 | $36.00 | 4,285,472 |
| 2022-12-20 | $33.73 | $33.73 | $32.76 | $32.83 | $32.83 | 1,440,458 |
| 2022-12-19 | $34.26 | $34.34 | $33.62 | $33.82 | $33.82 | 1,638,267 |
| 2022-12-16 | $34.58 | $35.40 | $34.16 | $34.19 | $34.19 | 2,532,375 |
| 2022-12-15 | $35.97 | $35.97 | $34.54 | $35.01 | $35.01 | 2,034,581 |
| 2022-12-14 | $36.66 | $36.90 | $35.64 | $36.41 | $36.41 | 2,364,689 |
| 2022-12-13 | $38.66 | $38.90 | $36.66 | $36.82 | $36.82 | 2,054,668 |
| 2022-12-12 | $37.94 | $38.37 | $37.49 | $37.55 | $37.55 | 1,730,352 |
| 2022-12-09 | $38.54 | $38.69 | $37.88 | $37.93 | $37.93 | 1,212,275 |
| 2022-12-08 | $39.04 | $39.62 | $38.81 | $39.04 | $39.04 | 1,451,541 |
| 2022-12-07 | $38.00 | $39.28 | $37.99 | $38.88 | $38.88 | 1,183,301 |
| 2022-12-06 | $39.40 | $39.85 | $38.04 | $38.47 | $38.47 | 1,588,901 |
| 2022-12-05 | $39.70 | $39.72 | $39.03 | $39.19 | $39.19 | 1,999,016 |
| 2022-12-02 | $39.19 | $40.20 | $38.96 | $40.04 | $40.04 | 2,169,214 |
| 2022-12-01 | $39.49 | $39.97 | $38.77 | $39.17 | $39.17 | 2,201,800 |
| 2022-11-30 | $39.64 | $39.86 | $39.06 | $39.80 | $39.80 | 2,271,206 |
| 2022-11-29 | $38.79 | $39.80 | $38.36 | $39.68 | $39.68 | 2,203,822 |
| 2022-11-28 | $38.55 | $39.08 | $37.81 | $38.65 | $38.65 | 2,713,724 |
| 2022-11-25 | $37.64 | $38.92 | $37.64 | $38.92 | $38.92 | 1,721,554 |
| 2022-11-23 | $35.99 | $37.57 | $35.99 | $37.53 | $37.53 | 2,524,668 |
| 2022-11-22 | $37.43 | $37.59 | $35.42 | $36.10 | $36.10 | 3,396,801 |
| 2022-11-21 | $35.53 | $37.26 | $34.71 | $37.14 | $37.14 | 5,432,744 |
| 2022-11-18 | $38.25 | $38.93 | $34.81 | $35.88 | $35.88 | 15,470,142 |
| 2022-11-17 | $31.03 | $33.19 | $31.00 | $33.00 | $33.00 | 5,269,572 |
| 2022-11-16 | $32.71 | $32.79 | $30.72 | $31.43 | $31.43 | 2,997,502 |
| 2022-11-15 | $33.41 | $34.41 | $33.21 | $33.81 | $33.81 | 4,630,866 |
| 2022-11-14 | $32.52 | $33.61 | $32.37 | $32.51 | $32.51 | 3,032,904 |
| 2022-11-11 | $32.50 | $33.82 | $32.35 | $33.29 | $33.29 | 2,383,122 |
| 2022-11-10 | $31.20 | $32.38 | $31.12 | $32.32 | $32.32 | 2,276,526 |
| 2022-11-09 | $30.51 | $30.71 | $29.79 | $29.92 | $29.92 | 1,945,233 |
| 2022-11-08 | $31.67 | $31.67 | $30.37 | $30.90 | $30.90 | 1,611,886 |
| 2022-11-07 | $31.80 | $31.84 | $30.33 | $31.28 | $31.28 | 2,125,749 |
| 2022-11-04 | $31.89 | $32.21 | $31.01 | $31.77 | $31.77 | 2,146,948 |
| 2022-11-03 | $31.54 | $32.12 | $30.83 | $31.30 | $31.30 | 1,886,945 |
| 2022-11-02 | $32.04 | $32.69 | $31.47 | $31.48 | $31.48 | 1,874,640 |
| 2022-11-01 | $32.36 | $32.48 | $31.35 | $32.20 | $32.20 | 1,978,477 |
| 2022-10-31 | $31.35 | $31.81 | $30.83 | $31.70 | $31.70 | 2,487,851 |
| 2022-10-28 | $30.93 | $31.42 | $30.02 | $31.41 | $31.41 | 2,381,707 |
| 2022-10-27 | $31.02 | $31.47 | $30.39 | $31.03 | $31.03 | 2,737,394 |
| 2022-10-26 | $32.63 | $33.10 | $30.80 | $30.81 | $30.81 | 3,130,651 |
| 2022-10-25 | $31.05 | $32.56 | $30.81 | $32.52 | $32.52 | 2,657,902 |
| 2022-10-24 | $31.58 | $31.59 | $30.53 | $30.81 | $30.81 | 1,887,535 |
| 2022-10-21 | $31.51 | $32.06 | $31.21 | $31.76 | $31.76 | 1,632,325 |
| 2022-10-20 | $32.16 | $32.84 | $31.41 | $31.51 | $31.51 | 2,407,168 |
| 2022-10-19 | $31.93 | $32.34 | $31.41 | $31.99 | $31.99 | 2,431,708 |
| 2022-10-18 | $32.41 | $32.51 | $31.51 | $32.12 | $32.12 | 2,903,007 |
| 2022-10-17 | $32.47 | $32.50 | $31.76 | $31.78 | $31.78 | 2,390,093 |
| 2022-10-14 | $32.50 | $32.87 | $31.64 | $31.72 | $31.72 | 1,977,638 |
| 2022-10-13 | $31.34 | $32.41 | $30.70 | $32.14 | $32.14 | 2,107,742 |
| 2022-10-12 | $32.53 | $32.68 | $31.99 | $32.16 | $32.16 | 2,002,863 |
| 2022-10-11 | $32.21 | $33.04 | $31.74 | $32.43 | $32.43 | 2,170,570 |
| 2022-10-10 | $32.04 | $32.31 | $31.28 | $32.21 | $32.21 | 2,504,226 |
| 2022-10-07 | $31.56 | $32.03 | $31.29 | $31.57 | $31.57 | 1,788,948 |
| 2022-10-06 | $32.23 | $32.73 | $31.88 | $31.89 | $31.89 | 1,960,694 |
| 2022-10-05 | $31.64 | $32.52 | $30.66 | $32.33 | $32.33 | 2,396,180 |
| 2022-10-04 | $32.77 | $33.11 | $31.44 | $32.27 | $32.27 | 2,624,926 |
| 2022-10-03 | $31.23 | $32.03 | $30.69 | $31.84 | $31.84 | 2,615,100 |
| 2022-09-30 | $30.98 | $32.29 | $30.27 | $31.13 | $31.13 | 4,868,556 |
| 2022-09-29 | $34.23 | $34.25 | $32.35 | $32.70 | $32.70 | 2,394,433 |
| 2022-09-28 | $34.03 | $35.21 | $34.03 | $34.92 | $34.92 | 2,406,343 |
| 2022-09-27 | $34.54 | $34.68 | $33.59 | $33.96 | $33.96 | 1,819,818 |
| 2022-09-26 | $34.36 | $35.00 | $33.93 | $33.94 | $33.94 | 2,422,601 |
| 2022-09-23 | $35.37 | $35.75 | $34.11 | $34.84 | $34.84 | 2,482,841 |
| 2022-09-22 | $37.54 | $37.62 | $35.99 | $35.99 | $35.99 | 2,198,417 |
| 2022-09-21 | $38.18 | $38.68 | $37.53 | $37.58 | $37.58 | 2,152,586 |
| 2022-09-20 | $38.95 | $39.18 | $37.33 | $37.74 | $37.74 | 2,520,860 |
| 2022-09-19 | $38.82 | $39.52 | $38.59 | $39.40 | $39.40 | 2,490,299 |
| 2022-09-16 | $38.36 | $39.77 | $38.25 | $39.14 | $39.14 | 4,452,157 |
| 2022-09-15 | $37.57 | $39.07 | $37.51 | $39.03 | $39.03 | 3,777,590 |
| 2022-09-14 | $37.90 | $38.14 | $37.06 | $37.55 | $37.55 | 1,478,335 |
| 2022-09-13 | $38.30 | $38.54 | $37.31 | $37.57 | $37.57 | 1,815,293 |
| 2022-09-12 | $38.50 | $39.62 | $38.49 | $39.54 | $39.54 | 2,132,841 |
| 2022-09-09 | $37.14 | $38.38 | $37.14 | $38.38 | $38.38 | 1,829,885 |
| 2022-09-08 | $36.18 | $37.14 | $35.74 | $37.10 | $37.10 | 2,068,959 |
| 2022-09-07 | $35.71 | $36.67 | $35.67 | $36.63 | $36.63 | 1,592,114 |
| 2022-09-06 | $35.74 | $36.14 | $35.08 | $35.80 | $35.80 | 2,231,658 |
| 2022-09-02 | $37.00 | $37.42 | $35.51 | $35.74 | $35.74 | 1,938,188 |
| 2022-09-01 | $36.29 | $36.89 | $35.86 | $36.64 | $36.64 | 2,223,606 |
| 2022-08-31 | $36.49 | $37.10 | $35.79 | $36.84 | $36.84 | 2,374,562 |
| 2022-08-30 | $37.30 | $37.30 | $36.30 | $36.36 | $36.36 | 1,905,139 |
| 2022-08-29 | $36.50 | $37.43 | $36.05 | $36.90 | $36.90 | 2,158,192 |
| 2022-08-26 | $37.99 | $38.22 | $36.57 | $36.75 | $36.75 | 2,326,757 |
| 2022-08-25 | $36.30 | $37.96 | $36.17 | $37.96 | $37.96 | 2,428,829 |
| 2022-08-24 | $36.36 | $37.11 | $35.61 | $36.49 | $36.49 | 2,507,735 |
| 2022-08-23 | $37.27 | $37.95 | $36.70 | $36.75 | $36.75 | 2,818,512 |
| 2022-08-22 | $38.02 | $38.58 | $36.82 | $36.86 | $36.86 | 6,429,618 |
| 2022-08-19 | $39.59 | $40.00 | $38.14 | $38.39 | $38.39 | 26,665,622 |
| 2022-08-18 | $32.27 | $32.95 | $31.78 | $31.98 | $31.98 | 3,249,211 |
| 2022-08-17 | $31.71 | $32.75 | $31.53 | $32.45 | $32.45 | 2,681,614 |
| 2022-08-16 | $31.50 | $33.20 | $31.41 | $32.43 | $32.43 | 2,735,902 |
| 2022-08-15 | $31.15 | $31.64 | $30.99 | $31.43 | $31.43 | 1,567,986 |
| 2022-08-12 | $31.10 | $31.55 | $30.60 | $31.52 | $31.52 | 1,454,698 |
| 2022-08-11 | $30.35 | $31.34 | $30.26 | $30.84 | $30.84 | 1,799,685 |
| 2022-08-10 | $29.77 | $30.38 | $29.74 | $29.93 | $29.93 | 1,570,856 |
| 2022-08-09 | $29.55 | $29.70 | $28.64 | $29.07 | $29.07 | 1,707,356 |
| 2022-08-08 | $28.68 | $30.90 | $28.48 | $29.86 | $29.86 | 2,773,593 |
| 2022-08-05 | $28.27 | $28.71 | $28.05 | $28.31 | $28.31 | 1,269,681 |
| 2022-08-04 | $28.77 | $28.77 | $28.20 | $28.42 | $28.42 | 1,381,676 |
| 2022-08-03 | $28.32 | $28.80 | $27.90 | $28.60 | $28.60 | 1,586,145 |
| 2022-08-02 | $28.36 | $28.54 | $27.93 | $27.93 | $27.93 | 1,453,187 |
| 2022-08-01 | $28.26 | $28.79 | $27.97 | $28.65 | $28.65 | 1,810,395 |
| 2022-07-29 | $28.00 | $28.49 | $27.56 | $28.37 | $28.37 | 1,933,494 |
| 2022-07-28 | $27.25 | $27.91 | $26.73 | $27.88 | $27.88 | 2,015,724 |
| 2022-07-27 | $26.53 | $27.27 | $26.01 | $27.20 | $27.20 | 1,962,782 |
| 2022-07-26 | $26.32 | $26.58 | $26.03 | $26.35 | $26.35 | 1,978,284 |
| 2022-07-25 | $27.60 | $27.70 | $26.97 | $27.23 | $27.23 | 1,271,973 |
| 2022-07-22 | $27.67 | $28.13 | $27.24 | $27.65 | $27.65 | 1,357,504 |
| 2022-07-21 | $27.36 | $27.65 | $27.01 | $27.60 | $27.60 | 1,303,079 |
| 2022-07-20 | $27.00 | $27.66 | $26.71 | $27.61 | $27.61 | 2,329,634 |
| 2022-07-19 | $25.70 | $27.20 | $25.70 | $26.94 | $26.94 | 1,902,195 |
| 2022-07-18 | $25.95 | $26.53 | $25.68 | $25.72 | $25.72 | 2,019,532 |
| 2022-07-15 | $24.54 | $25.61 | $24.38 | $25.55 | $25.55 | 2,891,045 |
| 2022-07-14 | $24.18 | $24.60 | $23.85 | $24.20 | $24.20 | 1,803,855 |
| 2022-07-13 | $24.70 | $25.20 | $24.47 | $25.02 | $24.61 | 2,836,341 |
| 2022-07-12 | $24.80 | $25.48 | $24.67 | $25.10 | $24.69 | 1,776,790 |
| 2022-07-11 | $25.49 | $25.51 | $24.77 | $24.84 | $24.44 | 2,158,248 |
| 2022-07-08 | $25.49 | $25.65 | $25.02 | $25.56 | $25.14 | 1,899,146 |
| 2022-07-07 | $24.75 | $25.55 | $24.32 | $25.26 | $24.85 | 4,181,629 |
| 2022-07-06 | $25.67 | $25.80 | $24.46 | $24.53 | $24.13 | 3,831,736 |
| 2022-07-05 | $24.59 | $25.87 | $24.10 | $25.85 | $25.43 | 3,075,064 |
| 2022-07-01 | $25.13 | $25.56 | $24.55 | $25.13 | $24.72 | 3,357,860 |
| 2022-06-30 | $26.35 | $26.35 | $25.12 | $25.25 | $24.84 | 3,685,229 |
| 2022-06-29 | $27.91 | $27.94 | $26.72 | $26.91 | $26.47 | 2,416,420 |
| 2022-06-28 | $29.26 | $29.96 | $28.07 | $28.08 | $27.62 | 2,376,770 |
| 2022-06-27 | $29.49 | $30.25 | $29.08 | $29.11 | $28.64 | 2,681,935 |
| 2022-06-24 | $29.05 | $30.57 | $29.05 | $29.55 | $29.07 | 12,812,645 |
| 2022-06-23 | $29.17 | $29.46 | $28.45 | $29.02 | $28.55 | 2,168,765 |
| 2022-06-22 | $28.86 | $29.46 | $28.85 | $29.11 | $28.64 | 2,464,350 |
| 2022-06-21 | $29.28 | $29.67 | $28.82 | $29.27 | $28.79 | 3,164,359 |
| 2022-06-17 | $27.49 | $28.90 | $27.45 | $28.70 | $28.23 | 4,101,814 |
| 2022-06-16 | $28.43 | $28.63 | $27.03 | $27.36 | $26.92 | 2,856,446 |
| 2022-06-15 | $28.14 | $29.51 | $28.05 | $29.34 | $28.86 | 2,311,037 |
| 2022-06-14 | $28.03 | $28.60 | $27.75 | $27.89 | $27.44 | 2,175,015 |
| 2022-06-13 | $29.00 | $29.28 | $27.95 | $28.00 | $27.54 | 2,665,329 |
| 2022-06-10 | $30.73 | $31.27 | $29.76 | $29.77 | $29.29 | 2,588,201 |
| 2022-06-09 | $31.88 | $31.92 | $30.98 | $31.24 | $30.73 | 2,083,672 |
| 2022-06-08 | $32.40 | $32.56 | $31.81 | $32.11 | $31.59 | 1,758,300 |
| 2022-06-07 | $32.14 | $32.89 | $31.89 | $32.46 | $31.93 | 2,439,951 |
| 2022-06-06 | $32.93 | $32.99 | $32.27 | $32.63 | $32.10 | 2,389,447 |
| 2022-06-03 | $32.76 | $33.07 | $32.41 | $32.57 | $32.04 | 1,548,997 |
| 2022-06-02 | $32.87 | $33.15 | $32.48 | $32.89 | $32.36 | 1,804,609 |
| 2022-06-01 | $33.27 | $33.55 | $32.32 | $32.59 | $32.06 | 2,030,065 |
| 2022-05-31 | $33.08 | $33.37 | $32.31 | $32.98 | $32.44 | 2,773,573 |
| 2022-05-27 | $32.56 | $33.37 | $32.28 | $33.29 | $32.75 | 2,368,121 |
| 2022-05-26 | $32.64 | $33.46 | $32.44 | $32.70 | $32.17 | 2,325,919 |
| 2022-05-25 | $29.82 | $32.48 | $29.82 | $32.09 | $31.57 | 4,869,014 |
| 2022-05-24 | $29.90 | $30.38 | $29.10 | $30.09 | $29.60 | 3,254,987 |
| 2022-05-23 | $31.89 | $32.12 | $30.27 | $30.66 | $30.16 | 3,384,760 |
| 2022-05-20 | $31.79 | $33.89 | $30.58 | $31.54 | $31.03 | 8,236,048 |
| 2022-05-19 | $30.44 | $31.10 | $30.05 | $30.30 | $29.81 | 4,136,979 |
| 2022-05-18 | $30.65 | $31.55 | $30.06 | $30.92 | $30.42 | 4,139,086 |
| 2022-05-17 | $30.87 | $32.01 | $30.75 | $31.96 | $31.44 | 2,742,001 |
| 2022-05-16 | $29.41 | $30.44 | $28.95 | $30.37 | $29.88 | 3,594,603 |
| 2022-05-13 | $28.83 | $29.85 | $28.74 | $29.77 | $29.29 | 2,389,101 |
| 2022-05-12 | $26.86 | $28.50 | $26.84 | $28.50 | $28.04 | 2,638,308 |
| 2022-05-11 | $27.96 | $28.24 | $26.70 | $26.82 | $26.38 | 2,395,306 |
| 2022-05-10 | $28.49 | $28.67 | $26.84 | $27.63 | $27.18 | 2,921,311 |
| 2022-05-09 | $29.27 | $29.74 | $28.20 | $28.34 | $27.88 | 2,370,628 |
| 2022-05-06 | $29.34 | $29.83 | $28.08 | $29.49 | $29.01 | 2,882,879 |
| 2022-05-05 | $30.27 | $30.32 | $29.28 | $29.64 | $29.16 | 1,651,544 |
| 2022-05-04 | $29.65 | $30.81 | $29.40 | $30.75 | $30.25 | 1,760,371 |
| 2022-05-03 | $29.81 | $30.07 | $29.34 | $29.67 | $29.19 | 1,346,869 |
| 2022-05-02 | $29.34 | $29.79 | $28.90 | $29.77 | $29.29 | 2,305,114 |
| 2022-04-29 | $29.78 | $30.20 | $29.25 | $29.31 | $28.83 | 1,697,996 |
| 2022-04-28 | $29.90 | $30.28 | $29.30 | $29.95 | $29.46 | 1,800,299 |
| 2022-04-27 | $29.19 | $29.76 | $28.75 | $29.52 | $29.04 | 2,194,337 |
| 2022-04-26 | $29.29 | $29.80 | $28.81 | $29.13 | $28.66 | 2,150,177 |
| 2022-04-25 | $28.80 | $29.63 | $28.42 | $29.62 | $29.14 | 1,911,291 |
| 2022-04-22 | $29.34 | $29.74 | $28.78 | $28.99 | $28.52 | 1,997,776 |
| 2022-04-21 | $30.95 | $31.07 | $29.78 | $30.17 | $29.68 | 1,591,631 |
| 2022-04-20 | $30.74 | $30.92 | $30.24 | $30.48 | $29.98 | 1,426,079 |
| 2022-04-19 | $30.43 | $31.19 | $30.32 | $30.58 | $30.08 | 2,090,631 |
| 2022-04-18 | $30.44 | $30.75 | $30.04 | $30.32 | $29.83 | 1,781,149 |
| 2022-04-14 | $29.83 | $30.55 | $29.83 | $30.40 | $29.91 | 2,056,701 |
| 2022-04-13 | $29.24 | $30.11 | $29.03 | $29.82 | $29.34 | 2,486,374 |
| 2022-04-12 | $29.64 | $30.33 | $29.38 | $29.48 | $28.62 | 3,698,298 |
| 2022-04-11 | $28.74 | $30.42 | $28.66 | $29.23 | $28.37 | 3,243,632 |
| 2022-04-08 | $28.60 | $29.24 | $28.27 | $28.79 | $27.95 | 3,221,920 |
| 2022-04-07 | $28.37 | $28.80 | $27.64 | $28.67 | $27.83 | 2,819,064 |
| 2022-04-06 | $29.33 | $29.46 | $28.36 | $28.49 | $27.66 | 2,880,658 |
| 2022-04-05 | $29.60 | $30.02 | $29.30 | $29.61 | $28.74 | 2,167,506 |
| 2022-04-04 | $29.54 | $29.94 | $29.11 | $29.87 | $29.00 | 2,230,614 |
| 2022-04-01 | $29.88 | $30.16 | $29.11 | $29.42 | $28.56 | 2,803,845 |
| 2022-03-31 | $30.30 | $30.46 | $29.61 | $29.66 | $28.79 | 2,338,324 |
| 2022-03-30 | $31.38 | $31.45 | $30.30 | $30.38 | $29.49 | 2,185,355 |
| 2022-03-29 | $30.80 | $31.61 | $30.70 | $31.51 | $30.59 | 2,958,784 |
| 2022-03-28 | $29.88 | $30.25 | $28.88 | $30.18 | $29.30 | 5,786,356 |
| 2022-03-25 | $30.76 | $30.88 | $30.26 | $30.50 | $29.61 | 1,739,684 |
| 2022-03-24 | $31.20 | $31.29 | $30.23 | $30.63 | $29.73 | 1,664,662 |
| 2022-03-23 | $31.33 | $31.41 | $30.54 | $30.98 | $30.07 | 2,008,450 |
| 2022-03-22 | $31.59 | $32.42 | $31.09 | $31.50 | $30.58 | 3,059,822 |
| 2022-03-21 | $32.49 | $32.66 | $30.75 | $31.01 | $30.10 | 2,274,193 |
| 2022-03-18 | $31.95 | $32.34 | $31.65 | $32.34 | $31.39 | 2,906,699 |
| 2022-03-17 | $31.26 | $32.58 | $31.17 | $32.44 | $31.49 | 2,432,331 |
| 2022-03-16 | $30.34 | $32.41 | $30.34 | $32.04 | $31.10 | 2,479,000 |
| 2022-03-15 | $29.71 | $31.28 | $29.71 | $31.27 | $30.35 | 3,274,538 |
| 2022-03-14 | $29.86 | $30.68 | $29.54 | $29.94 | $29.06 | 2,123,554 |
| 2022-03-11 | $30.78 | $30.86 | $29.65 | $29.84 | $28.97 | 2,461,477 |
| 2022-03-10 | $29.82 | $30.91 | $29.42 | $30.90 | $30.00 | 2,104,753 |
| 2022-03-09 | $30.02 | $30.68 | $29.87 | $29.99 | $29.11 | 2,998,955 |
| 2022-03-08 | $28.55 | $30.99 | $28.47 | $29.95 | $29.07 | 3,387,932 |
| 2022-03-07 | $29.80 | $29.92 | $28.01 | $28.03 | $27.21 | 3,703,158 |
| 2022-03-04 | $30.82 | $30.86 | $29.05 | $29.59 | $28.72 | 3,431,337 |
| 2022-03-03 | $30.64 | $31.61 | $29.90 | $31.00 | $30.09 | 5,087,130 |
| 2022-03-02 | $29.55 | $31.09 | $29.45 | $30.98 | $30.07 | 6,395,783 |
| 2022-03-01 | $29.95 | $30.68 | $28.80 | $29.23 | $28.37 | 8,402,776 |
| 2022-02-28 | $28.72 | $31.79 | $28.45 | $31.62 | $30.69 | 13,005,251 |
| 2022-02-25 | $30.18 | $31.18 | $26.36 | $29.07 | $28.22 | 38,092,908 |
| 2022-02-24 | $38.60 | $41.48 | $38.29 | $41.41 | $40.20 | 3,021,057 |
| 2022-02-23 | $41.39 | $41.74 | $39.73 | $39.87 | $38.70 | 3,259,342 |
| 2022-02-22 | $40.82 | $42.88 | $40.82 | $41.48 | $40.27 | 2,672,057 |
| 2022-02-18 | $40.93 | $43.15 | $40.93 | $42.19 | $40.95 | 2,518,934 |
| 2022-02-17 | $43.64 | $44.07 | $42.62 | $42.82 | $41.57 | 1,668,336 |
| 2022-02-16 | $44.21 | $45.16 | $43.84 | $44.04 | $42.75 | 1,400,736 |
| 2022-02-15 | $43.60 | $45.09 | $43.60 | $45.03 | $43.71 | 1,841,248 |
| 2022-02-14 | $43.91 | $44.50 | $42.96 | $43.09 | $41.83 | 1,122,030 |
| 2022-02-11 | $44.39 | $44.75 | $43.57 | $43.85 | $42.57 | 1,232,007 |
| 2022-02-10 | $44.47 | $45.59 | $44.08 | $44.40 | $43.10 | 1,007,284 |
| 2022-02-09 | $44.65 | $45.01 | $44.35 | $44.89 | $43.58 | 932,754 |
| 2022-02-08 | $43.39 | $44.94 | $43.34 | $44.27 | $42.97 | 1,173,723 |
| 2022-02-07 | $42.24 | $43.46 | $42.24 | $43.31 | $42.04 | 1,167,549 |
| 2022-02-04 | $42.49 | $42.67 | $41.02 | $42.24 | $41.00 | 1,575,381 |
| 2022-02-03 | $42.91 | $43.51 | $42.12 | $42.15 | $40.92 | 1,236,185 |
| 2022-02-02 | $44.45 | $44.84 | $42.91 | $43.23 | $41.96 | 2,362,158 |
| 2022-02-01 | $44.73 | $45.28 | $44.11 | $44.45 | $43.15 | 1,654,130 |
| 2022-01-31 | $43.91 | $44.78 | $43.90 | $44.68 | $43.37 | 1,667,711 |
| 2022-01-28 | $44.51 | $44.62 | $43.16 | $44.43 | $43.13 | 1,354,616 |
| 2022-01-27 | $45.17 | $46.16 | $44.21 | $44.49 | $43.19 | 2,117,378 |
| 2022-01-26 | $46.31 | $47.42 | $44.42 | $44.56 | $43.26 | 2,090,225 |
| 2022-01-25 | $45.96 | $46.69 | $45.13 | $45.67 | $44.33 | 1,914,855 |
| 2022-01-24 | $42.00 | $46.64 | $42.00 | $46.47 | $45.11 | 3,251,480 |
| 2022-01-21 | $42.89 | $43.92 | $42.15 | $43.17 | $41.91 | 2,028,458 |
| 2022-01-20 | $44.31 | $45.15 | $42.96 | $43.14 | $41.88 | 2,190,096 |
| 2022-01-19 | $43.34 | $44.77 | $43.34 | $44.21 | $42.92 | 2,261,378 |
| 2022-01-18 | $43.50 | $43.83 | $43.00 | $43.21 | $41.94 | 1,654,247 |
| 2022-01-14 | $42.73 | $43.80 | $42.21 | $43.38 | $42.11 | 1,600,234 |
| 2022-01-13 | $43.29 | $44.02 | $43.10 | $43.24 | $41.97 | 1,644,853 |
| 2022-01-12 | $42.68 | $43.46 | $42.28 | $43.22 | $41.67 | 1,973,312 |
| 2022-01-11 | $42.40 | $42.54 | $41.58 | $42.36 | $40.84 | 1,779,232 |
| 2022-01-10 | $41.80 | $41.99 | $39.80 | $41.98 | $40.47 | 3,072,884 |
| 2022-01-07 | $41.87 | $42.76 | $41.72 | $42.05 | $40.54 | 1,891,596 |
| 2022-01-06 | $42.67 | $42.86 | $41.67 | $42.21 | $40.69 | 1,759,089 |
| 2022-01-05 | $43.77 | $44.30 | $42.27 | $42.31 | $40.79 | 2,446,121 |
| 2022-01-04 | $42.77 | $43.92 | $42.51 | $43.17 | $41.62 | 4,219,283 |
| 2022-01-03 | $43.79 | $45.46 | $43.76 | $44.76 | $43.15 | 2,389,762 |
| 2021-12-31 | $43.81 | $44.32 | $43.34 | $43.63 | $42.06 | 1,334,472 |
| 2021-12-30 | $43.41 | $44.50 | $43.37 | $43.96 | $42.38 | 1,362,459 |
| 2021-12-29 | $42.64 | $43.92 | $42.27 | $43.61 | $42.04 | 1,583,381 |
| 2021-12-28 | $42.07 | $42.90 | $42.01 | $42.47 | $40.94 | 1,284,770 |
| 2021-12-27 | $41.58 | $42.32 | $41.44 | $42.19 | $40.67 | 1,353,184 |
| 2021-12-23 | $42.20 | $42.48 | $41.51 | $41.92 | $40.41 | 1,197,372 |
| 2021-12-22 | $41.69 | $42.10 | $41.37 | $41.73 | $40.23 | 1,238,229 |
| 2021-12-21 | $40.85 | $41.96 | $40.85 | $41.59 | $40.09 | 1,903,644 |
| 2021-12-20 | $41.20 | $41.50 | $39.76 | $39.96 | $38.52 | 3,965,769 |
| 2021-12-17 | $42.00 | $42.23 | $41.20 | $42.03 | $40.52 | 2,667,019 |
| 2021-12-16 | $43.55 | $43.71 | $41.91 | $42.15 | $40.63 | 2,121,911 |
| 2021-12-15 | $42.40 | $43.12 | $41.73 | $42.77 | $41.23 | 1,649,820 |
| 2021-12-14 | $42.25 | $43.57 | $41.99 | $42.75 | $41.21 | 2,767,160 |
| 2021-12-13 | $44.18 | $44.31 | $41.70 | $42.15 | $40.63 | 2,438,069 |
| 2021-12-10 | $44.80 | $45.21 | $43.74 | $44.41 | $42.81 | 1,778,280 |
| 2021-12-09 | $44.07 | $45.29 | $44.07 | $44.78 | $43.17 | 2,455,354 |
| 2021-12-08 | $44.85 | $45.27 | $44.33 | $44.35 | $42.75 | 1,713,215 |
| 2021-12-07 | $44.36 | $45.58 | $44.32 | $44.41 | $42.81 | 2,177,883 |
| 2021-12-06 | $44.42 | $45.48 | $44.06 | $44.07 | $42.48 | 2,898,901 |
| 2021-12-03 | $44.68 | $45.22 | $43.52 | $43.96 | $42.38 | 2,001,108 |
| 2021-12-02 | $44.87 | $45.55 | $44.17 | $44.64 | $43.03 | 1,901,803 |
| 2021-12-01 | $46.94 | $48.01 | $44.58 | $44.59 | $42.99 | 2,265,100 |
| 2021-11-30 | $47.66 | $47.68 | $45.42 | $45.64 | $44.00 | 3,178,294 |
| 2021-11-29 | $49.72 | $49.81 | $47.75 | $47.96 | $46.23 | 2,164,850 |
| 2021-11-26 | $47.75 | $49.08 | $47.37 | $48.70 | $46.95 | 1,498,337 |
| 2021-11-24 | $49.76 | $50.34 | $49.22 | $49.84 | $48.05 | 2,673,261 |
| 2021-11-23 | $51.92 | $52.94 | $51.16 | $51.70 | $49.84 | 2,429,601 |
| 2021-11-22 | $51.01 | $52.49 | $50.00 | $52.07 | $50.20 | 3,354,458 |
| 2021-11-19 | $53.46 | $53.87 | $49.02 | $50.68 | $48.86 | 10,909,301 |
| 2021-11-18 | $56.44 | $57.76 | $56.04 | $57.56 | $55.49 | 4,147,974 |
| 2021-11-17 | $56.36 | $56.36 | $54.98 | $55.59 | $53.59 | 1,819,013 |
| 2021-11-16 | $55.38 | $56.51 | $54.91 | $56.28 | $54.26 | 1,552,067 |
| 2021-11-15 | $55.89 | $56.30 | $55.14 | $55.53 | $53.53 | 1,546,466 |
| 2021-11-12 | $54.04 | $55.18 | $54.01 | $54.94 | $52.96 | 1,323,990 |
| 2021-11-11 | $54.10 | $54.94 | $53.81 | $53.86 | $51.92 | 1,032,994 |
| 2021-11-10 | $54.44 | $54.91 | $53.36 | $54.00 | $52.06 | 1,507,583 |
| 2021-11-09 | $53.39 | $54.98 | $53.18 | $54.71 | $52.74 | 1,989,475 |
| 2021-11-08 | $52.87 | $53.59 | $52.54 | $53.18 | $51.27 | 1,176,321 |
| 2021-11-05 | $53.00 | $53.92 | $52.52 | $52.94 | $51.04 | 1,368,031 |
| 2021-11-04 | $51.87 | $52.76 | $51.25 | $52.16 | $50.28 | 1,538,496 |
| 2021-11-03 | $48.11 | $52.11 | $47.97 | $51.97 | $50.10 | 3,250,486 |
| 2021-11-02 | $48.80 | $50.46 | $48.75 | $49.06 | $47.30 | 1,248,005 |
| 2021-11-01 | $48.04 | $49.25 | $48.01 | $48.53 | $46.78 | 1,641,162 |
| 2021-10-29 | $47.41 | $48.01 | $47.18 | $47.67 | $45.96 | 1,061,202 |
| 2021-10-28 | $47.17 | $47.53 | $46.99 | $47.40 | $45.70 | 734,768 |
| 2021-10-27 | $48.11 | $48.12 | $46.87 | $46.90 | $45.21 | 1,011,273 |
| 2021-10-26 | $49.86 | $49.91 | $48.04 | $48.27 | $46.53 | 1,299,706 |
| 2021-10-25 | $48.56 | $49.50 | $48.16 | $49.39 | $47.61 | 1,264,485 |
| 2021-10-22 | $48.82 | $48.88 | $48.27 | $48.51 | $46.77 | 903,153 |
| 2021-10-21 | $47.86 | $48.99 | $47.85 | $48.88 | $47.12 | 1,045,184 |
| 2021-10-20 | $47.71 | $48.33 | $47.38 | $47.61 | $45.90 | 957,998 |
| 2021-10-19 | $47.94 | $48.37 | $47.29 | $47.65 | $45.94 | 1,027,428 |
| 2021-10-18 | $47.34 | $47.67 | $46.67 | $47.54 | $45.83 | 1,343,062 |
| 2021-10-15 | $48.00 | $48.53 | $47.50 | $47.61 | $45.90 | 1,440,460 |
| 2021-10-14 | $47.19 | $47.74 | $47.15 | $47.45 | $45.74 | 1,487,756 |
| 2021-10-13 | $47.00 | $48.05 | $46.39 | $47.44 | $45.45 | 1,826,840 |
| 2021-10-12 | $46.93 | $47.53 | $46.74 | $46.98 | $45.01 | 1,250,068 |
| 2021-10-11 | $47.49 | $47.91 | $46.53 | $46.57 | $44.61 | 1,350,012 |
| 2021-10-08 | $47.54 | $48.18 | $47.16 | $47.30 | $45.31 | 1,279,088 |
| 2021-10-07 | $46.68 | $48.49 | $46.68 | $47.53 | $45.53 | 2,670,812 |
| 2021-10-06 | $45.03 | $46.26 | $44.91 | $46.04 | $44.11 | 2,211,068 |
| 2021-10-05 | $45.36 | $46.72 | $45.07 | $45.36 | $43.45 | 2,975,645 |
| 2021-10-04 | $46.67 | $47.78 | $46.37 | $46.59 | $44.63 | 2,603,101 |
| 2021-10-01 | $45.92 | $47.63 | $45.35 | $46.65 | $44.69 | 3,507,340 |
| 2021-09-30 | $47.52 | $47.78 | $45.61 | $45.66 | $43.74 | 3,455,814 |
| 2021-09-29 | $49.38 | $50.04 | $48.95 | $49.39 | $47.31 | 1,137,035 |
| 2021-09-28 | $49.12 | $50.00 | $48.50 | $49.31 | $47.24 | 1,459,487 |
| 2021-09-27 | $48.62 | $49.78 | $48.38 | $49.35 | $47.28 | 2,362,377 |
| 2021-09-24 | $49.50 | $50.00 | $47.82 | $48.23 | $46.20 | 4,471,337 |
| 2021-09-23 | $51.19 | $52.69 | $50.94 | $51.95 | $49.77 | 2,895,182 |
| 2021-09-22 | $50.03 | $51.05 | $49.84 | $50.58 | $48.45 | 1,670,512 |
| 2021-09-21 | $50.31 | $50.69 | $49.02 | $49.80 | $47.71 | 1,819,281 |
| 2021-09-20 | $48.50 | $50.07 | $47.94 | $49.96 | $47.86 | 1,806,874 |
| 2021-09-17 | $49.25 | $50.71 | $48.99 | $49.63 | $47.54 | 4,868,466 |
| 2021-09-16 | $49.82 | $50.76 | $49.32 | $49.35 | $47.28 | 1,636,374 |
| 2021-09-15 | $49.72 | $50.57 | $48.86 | $49.76 | $47.67 | 2,071,846 |
| 2021-09-14 | $50.63 | $50.80 | $49.22 | $49.75 | $47.66 | 2,331,508 |
| 2021-09-13 | $52.17 | $52.32 | $50.34 | $50.46 | $48.34 | 2,632,651 |
| 2021-09-10 | $53.56 | $54.13 | $52.15 | $52.20 | $50.01 | 1,608,594 |
| 2021-09-09 | $52.98 | $53.94 | $52.38 | $53.68 | $51.42 | 1,629,167 |
| 2021-09-08 | $53.48 | $54.03 | $52.47 | $52.97 | $50.74 | 2,052,188 |
| 2021-09-07 | $57.43 | $57.43 | $53.45 | $53.48 | $51.23 | 2,632,763 |
| 2021-09-03 | $57.56 | $57.67 | $56.55 | $57.18 | $54.78 | 1,183,524 |
| 2021-09-02 | $56.93 | $58.19 | $56.73 | $57.67 | $55.25 | 1,504,753 |
| 2021-09-01 | $57.36 | $57.95 | $56.58 | $57.13 | $54.73 | 1,653,216 |
| 2021-08-31 | $55.92 | $56.72 | $55.52 | $56.69 | $54.31 | 1,766,390 |
| 2021-08-30 | $57.01 | $57.23 | $55.86 | $55.91 | $53.56 | 1,557,017 |
| 2021-08-27 | $57.83 | $58.32 | $57.26 | $57.28 | $54.87 | 1,686,117 |
| 2021-08-26 | $57.82 | $58.04 | $56.53 | $57.83 | $55.40 | 1,696,444 |
| 2021-08-25 | $60.57 | $60.81 | $58.23 | $58.26 | $55.81 | 1,975,435 |
| 2021-08-24 | $59.13 | $59.90 | $58.10 | $59.59 | $57.09 | 1,724,992 |
| 2021-08-23 | $58.54 | $60.20 | $58.00 | $58.68 | $56.21 | 3,175,787 |
| 2021-08-20 | $59.95 | $61.50 | $57.41 | $58.34 | $55.89 | 15,561,934 |
| 2021-08-19 | $52.93 | $54.50 | $52.64 | $54.39 | $52.10 | 2,398,881 |
| 2021-08-18 | $53.94 | $54.60 | $53.35 | $53.71 | $51.45 | 1,563,410 |
| 2021-08-17 | $55.32 | $55.44 | $53.45 | $54.06 | $51.79 | 1,299,019 |
| 2021-08-16 | $55.48 | $56.18 | $54.73 | $55.80 | $53.45 | 1,232,930 |
| 2021-08-13 | $56.59 | $56.85 | $55.72 | $56.00 | $53.65 | 921,518 |
| 2021-08-12 | $58.00 | $58.50 | $56.41 | $56.94 | $54.55 | 1,230,799 |
| 2021-08-11 | $57.11 | $57.81 | $56.20 | $57.74 | $55.31 | 1,403,646 |
| 2021-08-10 | $54.93 | $57.38 | $54.60 | $56.62 | $54.24 | 1,868,648 |
| 2021-08-09 | $54.35 | $55.08 | $53.63 | $54.74 | $52.44 | 1,146,591 |
| 2021-08-06 | $55.40 | $55.79 | $54.61 | $54.73 | $52.43 | 888,861 |
| 2021-08-05 | $53.65 | $54.65 | $53.39 | $54.44 | $52.15 | 1,106,526 |
| 2021-08-04 | $55.00 | $55.52 | $53.39 | $53.45 | $51.20 | 1,728,970 |
| 2021-08-03 | $56.30 | $56.42 | $54.39 | $55.56 | $53.23 | 2,329,867 |
| 2021-08-02 | $56.84 | $57.11 | $55.39 | $55.86 | $53.51 | 2,797,024 |
| 2021-07-30 | $56.50 | $58.95 | $56.41 | $57.06 | $54.66 | 1,019,540 |
| 2021-07-29 | $57.50 | $58.49 | $56.45 | $56.80 | $54.41 | 1,937,541 |
| 2021-07-28 | $57.12 | $57.85 | $56.36 | $56.79 | $54.40 | 891,446 |
| 2021-07-27 | $58.04 | $58.28 | $56.35 | $57.03 | $54.63 | 1,084,907 |
| 2021-07-26 | $58.35 | $59.30 | $58.03 | $58.56 | $56.10 | 798,394 |
| 2021-07-23 | $58.69 | $58.99 | $57.80 | $58.37 | $55.92 | 871,861 |
| 2021-07-22 | $59.63 | $59.76 | $57.53 | $58.14 | $55.70 | 920,324 |
| 2021-07-21 | $57.74 | $59.31 | $57.64 | $58.68 | $56.21 | 1,231,020 |
| 2021-07-20 | $54.53 | $57.39 | $53.92 | $57.05 | $54.65 | 1,589,337 |
| 2021-07-19 | $54.34 | $55.54 | $53.79 | $54.47 | $52.18 | 1,796,716 |
| 2021-07-16 | $58.12 | $58.30 | $55.69 | $56.01 | $53.66 | 1,306,284 |
| 2021-07-15 | $59.50 | $59.56 | $57.17 | $57.55 | $55.13 | 2,337,870 |
| 2021-07-14 | $61.76 | $62.40 | $60.26 | $60.34 | $57.60 | 1,059,279 |
| 2021-07-13 | $63.02 | $63.13 | $61.22 | $61.27 | $58.49 | 1,268,488 |
| 2021-07-12 | $62.69 | $63.64 | $62.50 | $63.33 | $60.46 | 1,530,705 |
| 2021-07-09 | $61.62 | $63.15 | $61.47 | $63.07 | $60.21 | 1,404,960 |
| 2021-07-08 | $59.43 | $61.04 | $57.82 | $60.73 | $57.98 | 1,641,248 |
| 2021-07-07 | $59.99 | $61.12 | $59.64 | $60.72 | $57.97 | 1,634,467 |
| 2021-07-06 | $62.17 | $62.40 | $59.49 | $60.52 | $57.78 | 2,220,442 |
| 2021-07-02 | $62.50 | $62.86 | $61.90 | $62.25 | $59.43 | 831,933 |
| 2021-07-01 | $62.19 | $63.07 | $61.80 | $62.48 | $59.65 | 1,580,902 |
| 2021-06-30 | $60.40 | $61.75 | $60.25 | $61.63 | $58.84 | 1,318,742 |
| 2021-06-29 | $61.01 | $61.66 | $60.30 | $60.53 | $57.79 | 1,226,404 |
| 2021-06-28 | $63.12 | $63.12 | $60.38 | $60.71 | $57.96 | 1,745,083 |
| 2021-06-25 | $63.56 | $63.98 | $62.37 | $63.39 | $60.52 | 3,742,352 |
| 2021-06-24 | $60.57 | $61.53 | $59.58 | $61.17 | $58.40 | 1,095,915 |
| 2021-06-23 | $59.52 | $60.16 | $58.91 | $60.09 | $57.37 | 1,144,961 |
| 2021-06-22 | $58.17 | $59.38 | $57.83 | $59.35 | $56.66 | 789,362 |
| 2021-06-21 | $57.87 | $59.06 | $57.76 | $58.69 | $56.03 | 774,843 |
| 2021-06-18 | $57.36 | $58.35 | $56.52 | $57.25 | $54.65 | 1,799,071 |
| 2021-06-17 | $60.53 | $60.64 | $57.35 | $58.27 | $55.63 | 1,441,123 |
| 2021-06-16 | $60.60 | $60.85 | $59.10 | $60.52 | $57.78 | 1,153,916 |
| 2021-06-15 | $61.54 | $61.90 | $60.13 | $60.89 | $58.13 | 984,118 |
| 2021-06-14 | $62.50 | $62.72 | $61.13 | $61.63 | $58.84 | 964,987 |
| 2021-06-11 | $61.62 | $62.65 | $61.62 | $62.63 | $59.79 | 680,697 |
| 2021-06-10 | $62.50 | $62.82 | $60.92 | $61.17 | $58.40 | 848,159 |
| 2021-06-09 | $62.50 | $62.68 | $61.64 | $62.02 | $59.21 | 907,680 |
| 2021-06-08 | $61.50 | $62.67 | $60.48 | $62.50 | $59.67 | 942,671 |
| 2021-06-07 | $62.04 | $62.57 | $60.89 | $61.24 | $58.46 | 934,271 |
| 2021-06-04 | $62.92 | $62.97 | $61.03 | $62.07 | $59.26 | 758,109 |
| 2021-06-03 | $62.38 | $63.15 | $61.20 | $62.37 | $59.54 | 849,580 |
| 2021-06-02 | $63.76 | $63.84 | $62.52 | $62.94 | $60.09 | 1,166,695 |
| 2021-06-01 | $63.83 | $64.10 | $62.63 | $63.67 | $60.78 | 993,932 |
| 2021-05-28 | $64.71 | $64.71 | $62.58 | $63.29 | $60.42 | 1,736,522 |
| 2021-05-27 | $64.32 | $64.73 | $63.76 | $64.33 | $61.41 | 1,296,296 |
| 2021-05-26 | $62.75 | $64.80 | $62.23 | $63.98 | $61.08 | 1,629,801 |
| 2021-05-25 | $62.12 | $62.41 | $61.20 | $61.42 | $58.63 | 1,213,982 |
| 2021-05-24 | $60.92 | $62.70 | $60.39 | $61.55 | $58.76 | 1,969,146 |
| 2021-05-21 | $61.00 | $62.42 | $59.35 | $60.87 | $58.11 | 3,612,589 |
| 2021-05-20 | $61.55 | $61.65 | $58.19 | $59.70 | $56.99 | 3,026,733 |
| 2021-05-19 | $62.94 | $63.00 | $60.95 | $61.67 | $58.87 | 1,413,763 |
| 2021-05-18 | $66.51 | $66.71 | $63.88 | $63.99 | $61.09 | 1,177,918 |
| 2021-05-17 | $64.64 | $66.12 | $64.28 | $65.82 | $62.84 | 1,732,913 |
| 2021-05-14 | $62.28 | $64.85 | $62.24 | $64.60 | $61.67 | 1,225,449 |
| 2021-05-13 | $60.02 | $62.00 | $59.65 | $61.72 | $58.92 | 1,011,426 |
| 2021-05-12 | $62.49 | $62.82 | $59.33 | $59.54 | $56.84 | 1,200,862 |
| 2021-05-11 | $61.00 | $62.83 | $60.08 | $62.28 | $59.46 | 1,621,678 |
| 2021-05-10 | $63.46 | $64.82 | $62.61 | $62.62 | $59.78 | 1,807,317 |
| 2021-05-07 | $62.03 | $63.30 | $61.82 | $63.19 | $60.32 | 893,251 |
| 2021-05-06 | $62.01 | $62.81 | $61.45 | $62.66 | $59.82 | 1,537,394 |
| 2021-05-05 | $61.75 | $62.10 | $61.03 | $61.09 | $58.32 | 949,846 |
| 2021-05-04 | $61.20 | $61.53 | $60.02 | $61.31 | $58.53 | 1,872,072 |
| 2021-05-03 | $59.60 | $62.10 | $59.27 | $61.41 | $58.63 | 3,348,593 |
| 2021-04-30 | $58.61 | $59.30 | $57.85 | $58.98 | $56.31 | 1,760,316 |
| 2021-04-29 | $59.64 | $59.90 | $58.22 | $59.09 | $56.41 | 804,572 |
| 2021-04-28 | $58.40 | $59.56 | $57.47 | $58.86 | $56.19 | 994,214 |
| 2021-04-27 | $57.27 | $59.04 | $57.27 | $58.72 | $56.06 | 817,436 |
| 2021-04-26 | $59.23 | $59.85 | $56.90 | $57.10 | $54.51 | 1,511,389 |
| 2021-04-23 | $57.91 | $59.41 | $57.58 | $59.06 | $56.38 | 772,957 |
| 2021-04-22 | $58.16 | $58.80 | $57.37 | $57.68 | $55.06 | 744,338 |
| 2021-04-21 | $56.87 | $58.04 | $56.32 | $57.78 | $55.16 | 736,639 |
| 2021-04-20 | $57.48 | $57.93 | $55.26 | $56.71 | $54.14 | 1,084,082 |
| 2021-04-19 | $58.75 | $58.84 | $57.77 | $58.05 | $55.42 | 850,606 |
| 2021-04-16 | $59.20 | $59.47 | $58.60 | $58.75 | $56.09 | 1,056,673 |
| 2021-04-15 | $58.94 | $59.39 | $58.08 | $58.75 | $56.09 | 843,397 |
| 2021-04-14 | $58.29 | $59.60 | $58.10 | $58.62 | $55.77 | 1,445,588 |
| 2021-04-13 | $59.31 | $59.74 | $57.38 | $58.25 | $55.42 | 1,508,084 |
| 2021-04-12 | $58.20 | $59.88 | $58.08 | $59.73 | $56.83 | 1,602,275 |
| 2021-04-09 | $57.09 | $58.35 | $56.51 | $58.35 | $55.52 | 1,503,324 |
| 2021-04-08 | $56.57 | $57.12 | $55.59 | $56.86 | $54.10 | 1,174,755 |
| 2021-04-07 | $56.22 | $56.69 | $55.42 | $56.11 | $53.38 | 962,222 |
| 2021-04-06 | $55.88 | $57.14 | $55.59 | $56.21 | $53.48 | 1,737,477 |
| 2021-04-05 | $57.25 | $57.54 | $55.25 | $55.48 | $52.78 | 2,104,053 |
| 2021-04-01 | $56.90 | $57.26 | $56.37 | $56.75 | $53.99 | 1,477,002 |
| 2021-03-31 | $57.02 | $57.73 | $56.23 | $56.25 | $53.52 | 1,542,687 |
| 2021-03-30 | $56.38 | $57.47 | $55.73 | $57.31 | $54.53 | 1,352,068 |
| 2021-03-29 | $57.50 | $58.46 | $55.81 | $55.95 | $53.23 | 1,632,329 |
| 2021-03-26 | $57.31 | $57.81 | $56.08 | $57.57 | $54.77 | 1,044,700 |
| 2021-03-25 | $53.10 | $56.23 | $52.81 | $56.15 | $53.42 | 1,320,651 |
| 2021-03-24 | $56.32 | $57.09 | $53.48 | $53.61 | $51.01 | 1,985,294 |
| 2021-03-23 | $57.33 | $57.91 | $54.97 | $55.59 | $52.89 | 1,688,183 |
| 2021-03-22 | $57.89 | $58.49 | $56.46 | $58.05 | $55.23 | 1,592,267 |
| 2021-03-19 | $56.43 | $58.97 | $56.03 | $58.54 | $55.70 | 2,067,177 |
| 2021-03-18 | $58.50 | $59.35 | $56.52 | $56.63 | $53.88 | 1,580,692 |
| 2021-03-17 | $57.82 | $58.17 | $57.08 | $58.01 | $55.19 | 910,465 |
| 2021-03-16 | $58.87 | $58.99 | $56.65 | $57.77 | $54.96 | 1,332,679 |
| 2021-03-15 | $57.36 | $59.28 | $57.25 | $59.06 | $56.19 | 1,088,236 |
| 2021-03-12 | $56.43 | $58.23 | $56.15 | $57.46 | $54.67 | 983,120 |
| 2021-03-11 | $56.68 | $57.59 | $56.14 | $56.43 | $53.69 | 1,246,413 |
| 2021-03-10 | $56.00 | $57.37 | $55.28 | $56.67 | $53.92 | 1,991,844 |
| 2021-03-09 | $57.22 | $57.22 | $55.03 | $55.79 | $53.08 | 1,787,974 |
| 2021-03-08 | $53.00 | $57.03 | $52.99 | $56.88 | $54.12 | 3,616,083 |
| 2021-03-05 | $51.47 | $52.16 | $49.71 | $52.11 | $49.58 | 2,372,932 |
| 2021-03-04 | $51.15 | $51.98 | $48.72 | $50.69 | $48.23 | 1,971,395 |
| 2021-03-03 | $50.66 | $52.12 | $50.47 | $51.34 | $48.85 | 2,003,160 |
| 2021-03-02 | $50.99 | $51.65 | $49.99 | $50.20 | $47.76 | 2,774,276 |
| 2021-03-01 | $49.21 | $52.42 | $49.21 | $51.65 | $49.14 | 3,716,009 |
| 2021-02-26 | $49.56 | $50.25 | $47.42 | $48.09 | $45.75 | 5,779,527 |
| 2021-02-25 | $54.38 | $54.65 | $52.11 | $52.73 | $50.17 | 2,531,555 |
| 2021-02-24 | $53.14 | $54.77 | $52.66 | $54.75 | $52.09 | 1,749,191 |
| 2021-02-23 | $53.64 | $53.79 | $50.94 | $52.93 | $50.36 | 1,760,304 |
| 2021-02-22 | $53.82 | $54.50 | $52.79 | $53.98 | $51.36 | 2,208,937 |
| 2021-02-19 | $51.98 | $52.47 | $51.23 | $51.86 | $49.34 | 1,164,855 |
| 2021-02-18 | $51.10 | $52.22 | $50.37 | $51.79 | $49.27 | 1,573,936 |
| 2021-02-17 | $52.00 | $52.01 | $50.00 | $50.55 | $48.09 | 1,284,570 |
| 2021-02-16 | $52.30 | $52.63 | $50.68 | $51.90 | $49.38 | 1,287,210 |
| 2021-02-12 | $51.81 | $52.92 | $51.43 | $52.13 | $49.60 | 1,215,991 |
| 2021-02-11 | $51.15 | $52.85 | $51.15 | $52.04 | $49.51 | 1,315,618 |
| 2021-02-10 | $51.34 | $51.85 | $50.21 | $51.12 | $48.64 | 1,179,059 |
| 2021-02-09 | $50.24 | $51.36 | $49.85 | $51.12 | $48.64 | 1,550,586 |
| 2021-02-08 | $48.96 | $51.48 | $48.72 | $50.40 | $47.95 | 1,670,953 |
| 2021-02-05 | $49.89 | $50.28 | $48.48 | $48.98 | $46.60 | 2,053,254 |
| 2021-02-04 | $46.41 | $47.99 | $46.13 | $47.97 | $45.64 | 2,303,172 |
| 2021-02-03 | $45.52 | $45.83 | $44.57 | $45.71 | $43.49 | 1,823,732 |
| 2021-02-02 | $45.40 | $46.15 | $44.81 | $45.40 | $43.19 | 1,866,115 |
| 2021-02-01 | $43.96 | $45.05 | $43.22 | $44.68 | $42.51 | 1,803,074 |
| 2021-01-29 | $43.85 | $44.45 | $42.75 | $43.82 | $41.69 | 1,792,965 |
| 2021-01-28 | $43.09 | $45.05 | $42.69 | $43.84 | $41.71 | 3,304,083 |
| 2021-01-27 | $45.50 | $45.61 | $43.06 | $43.18 | $41.08 | 2,786,489 |
| 2021-01-26 | $47.58 | $47.75 | $45.63 | $46.44 | $44.18 | 2,284,751 |
| 2021-01-25 | $47.49 | $49.35 | $46.73 | $47.22 | $44.93 | 2,411,850 |
| 2021-01-22 | $47.65 | $47.71 | $46.57 | $47.55 | $45.24 | 1,320,310 |
| 2021-01-21 | $47.82 | $48.50 | $47.34 | $47.83 | $45.51 | 2,001,202 |
| 2021-01-20 | $47.12 | $47.93 | $47.10 | $47.72 | $45.40 | 1,263,055 |
| 2021-01-19 | $47.97 | $47.97 | $46.51 | $47.10 | $44.81 | 1,404,240 |
| 2021-01-15 | $48.47 | $48.48 | $46.49 | $47.85 | $45.53 | 1,735,774 |
| 2021-01-14 | $46.35 | $47.47 | $46.16 | $47.32 | $45.02 | 1,498,171 |
| 2021-01-13 | $46.75 | $46.99 | $45.99 | $46.28 | $43.89 | 1,590,607 |
| 2021-01-12 | $46.47 | $47.68 | $45.81 | $47.27 | $44.83 | 2,311,826 |
| 2021-01-11 | $43.11 | $46.49 | $43.02 | $46.44 | $44.04 | 2,187,405 |
| 2021-01-08 | $44.16 | $44.16 | $43.33 | $43.89 | $41.63 | 1,633,604 |
| 2021-01-07 | $45.20 | $45.39 | $43.38 | $43.94 | $41.67 | 2,458,051 |
| 2021-01-06 | $41.16 | $44.02 | $40.92 | $43.60 | $41.35 | 3,416,756 |
| 2021-01-05 | $39.15 | $40.47 | $39.10 | $40.33 | $38.25 | 1,119,528 |
| 2021-01-04 | $40.39 | $40.50 | $38.90 | $39.10 | $37.08 | 1,796,857 |
| 2020-12-31 | $40.30 | $40.84 | $39.94 | $40.44 | $38.35 | 1,059,339 |
| 2020-12-30 | $40.31 | $41.08 | $40.30 | $40.48 | $38.39 | 814,305 |
| 2020-12-29 | $40.37 | $40.65 | $39.58 | $40.33 | $38.25 | 1,040,360 |
| 2020-12-28 | $39.71 | $40.81 | $39.54 | $40.36 | $38.28 | 1,460,824 |
| 2020-12-24 | $40.00 | $40.06 | $39.19 | $39.49 | $37.45 | 676,246 |
| 2020-12-23 | $40.01 | $40.70 | $39.80 | $40.11 | $38.04 | 1,103,287 |
| 2020-12-22 | $40.23 | $40.23 | $39.04 | $39.24 | $37.22 | 1,394,156 |
| 2020-12-21 | $38.25 | $40.06 | $37.97 | $39.96 | $37.90 | 2,414,521 |
| 2020-12-18 | $41.14 | $41.43 | $38.50 | $39.04 | $37.03 | 3,246,909 |
| 2020-12-17 | $40.80 | $41.31 | $40.53 | $41.10 | $38.98 | 1,461,475 |
| 2020-12-16 | $42.11 | $42.57 | $40.52 | $40.79 | $38.69 | 1,685,677 |
| 2020-12-15 | $41.20 | $42.20 | $41.00 | $42.18 | $40.00 | 1,237,427 |
| 2020-12-14 | $42.63 | $42.67 | $40.93 | $40.99 | $38.88 | 1,185,955 |
| 2020-12-11 | $41.92 | $42.28 | $41.37 | $42.03 | $39.86 | 981,612 |
| 2020-12-10 | $42.40 | $42.98 | $42.07 | $42.27 | $40.09 | 1,129,725 |
| 2020-12-09 | $43.00 | $43.07 | $42.12 | $42.99 | $40.77 | 1,657,233 |
| 2020-12-08 | $41.19 | $42.77 | $41.01 | $42.75 | $40.54 | 2,396,813 |
| 2020-12-07 | $41.50 | $41.57 | $40.50 | $41.40 | $39.26 | 2,126,764 |
| 2020-12-04 | $40.72 | $41.74 | $40.12 | $41.67 | $39.52 | 2,377,286 |
| 2020-12-03 | $40.00 | $41.28 | $39.74 | $40.84 | $38.73 | 3,000,285 |
| 2020-12-02 | $38.99 | $39.48 | $38.09 | $39.44 | $37.41 | 2,477,211 |
| 2020-12-01 | $37.70 | $39.12 | $37.41 | $39.00 | $36.99 | 2,455,627 |
| 2020-11-30 | $38.38 | $38.42 | $36.94 | $37.40 | $35.47 | 3,190,380 |
| 2020-11-27 | $38.35 | $38.85 | $37.81 | $38.13 | $36.16 | 1,615,101 |
| 2020-11-25 | $38.92 | $39.16 | $38.33 | $38.35 | $36.37 | 2,468,359 |
| 2020-11-24 | $38.87 | $38.96 | $38.29 | $38.93 | $36.92 | 2,131,018 |
| 2020-11-23 | $38.51 | $39.17 | $37.91 | $38.26 | $36.29 | 3,809,707 |
| 2020-11-20 | $41.50 | $42.00 | $39.06 | $39.28 | $37.25 | 5,259,891 |
| 2020-11-19 | $39.73 | $41.51 | $39.32 | $41.33 | $39.20 | 2,648,310 |
| 2020-11-18 | $40.24 | $41.20 | $39.89 | $39.94 | $37.88 | 1,703,921 |
| 2020-11-17 | $39.61 | $40.48 | $38.57 | $40.02 | $37.96 | 2,158,624 |
| 2020-11-16 | $38.85 | $40.00 | $37.32 | $39.72 | $37.67 | 2,672,901 |
| 2020-11-13 | $36.84 | $37.59 | $36.78 | $37.24 | $35.32 | 1,385,973 |
| 2020-11-12 | $37.46 | $37.46 | $36.09 | $36.50 | $34.62 | 1,700,421 |
| 2020-11-11 | $39.20 | $39.39 | $37.05 | $37.32 | $35.39 | 3,223,525 |
| 2020-11-10 | $39.82 | $40.00 | $38.64 | $39.16 | $37.14 | 1,446,437 |
| 2020-11-09 | $40.30 | $41.74 | $38.70 | $39.71 | $37.66 | 3,509,965 |
| 2020-11-06 | $37.96 | $38.53 | $36.92 | $37.06 | $35.15 | 1,168,967 |
| 2020-11-05 | $37.31 | $38.25 | $37.27 | $37.98 | $36.02 | 1,029,249 |
| 2020-11-04 | $37.97 | $38.20 | $36.51 | $36.90 | $35.00 | 1,328,557 |
| 2020-11-03 | $38.00 | $38.96 | $37.82 | $38.76 | $36.76 | 1,344,229 |
| 2020-11-02 | $37.23 | $37.86 | $36.84 | $37.34 | $35.41 | 1,231,009 |
| 2020-10-30 | $37.05 | $37.56 | $36.21 | $36.88 | $34.98 | 1,344,419 |
| 2020-10-29 | $36.16 | $37.16 | $35.86 | $36.99 | $35.08 | 1,302,107 |
| 2020-10-28 | $37.08 | $37.70 | $36.29 | $36.35 | $34.47 | 1,401,274 |
| 2020-10-27 | $38.46 | $38.57 | $37.83 | $38.29 | $36.31 | 984,056 |
| 2020-10-26 | $38.95 | $39.10 | $37.52 | $38.06 | $36.10 | 1,443,739 |
| 2020-10-23 | $39.43 | $39.82 | $38.75 | $39.77 | $37.72 | 1,567,974 |
| 2020-10-22 | $38.94 | $40.02 | $38.87 | $38.89 | $36.88 | 3,437,108 |
| 2020-10-21 | $38.48 | $39.38 | $38.37 | $38.73 | $36.73 | 1,312,835 |
| 2020-10-20 | $38.35 | $39.20 | $38.11 | $38.37 | $36.39 | 1,415,796 |
| 2020-10-19 | $38.30 | $39.07 | $37.80 | $37.86 | $35.91 | 1,295,266 |
| 2020-10-16 | $38.38 | $38.78 | $37.69 | $38.09 | $36.12 | 1,499,080 |
| 2020-10-15 | $37.56 | $38.58 | $37.16 | $38.35 | $36.37 | 2,735,816 |
| 2020-10-14 | $38.05 | $38.43 | $37.27 | $38.14 | $36.03 | 1,880,179 |
| 2020-10-13 | $39.21 | $39.97 | $37.77 | $38.20 | $36.09 | 3,689,971 |
| 2020-10-12 | $38.13 | $38.64 | $37.38 | $37.59 | $35.51 | 1,250,161 |
| 2020-10-09 | $38.42 | $38.79 | $37.72 | $38.03 | $35.93 | 1,771,400 |
| 2020-10-08 | $37.49 | $38.42 | $36.88 | $38.34 | $36.22 | 2,031,447 |
| 2020-10-07 | $37.72 | $38.78 | $37.34 | $37.54 | $35.46 | 2,292,283 |
| 2020-10-06 | $37.45 | $38.32 | $36.48 | $36.55 | $34.53 | 2,909,514 |
| 2020-10-05 | $35.90 | $37.28 | $35.90 | $37.20 | $35.14 | 2,880,807 |
| 2020-10-02 | $33.20 | $35.80 | $33.20 | $35.63 | $33.66 | 2,167,652 |
| 2020-10-01 | $33.10 | $34.25 | $33.10 | $34.11 | $32.22 | 1,955,701 |
| 2020-09-30 | $32.25 | $33.70 | $32.25 | $33.03 | $31.20 | 2,582,016 |
| 2020-09-29 | $32.41 | $32.41 | $31.41 | $32.11 | $30.33 | 1,938,016 |
| 2020-09-28 | $33.33 | $33.79 | $32.34 | $32.39 | $30.60 | 1,633,720 |
| 2020-09-25 | $32.65 | $33.35 | $32.39 | $32.80 | $30.99 | 1,841,670 |
| 2020-09-24 | $32.86 | $33.22 | $32.04 | $32.87 | $31.05 | 2,027,766 |
| 2020-09-23 | $35.81 | $36.05 | $33.08 | $33.11 | $31.28 | 3,239,370 |
| 2020-09-22 | $34.48 | $34.82 | $33.48 | $34.58 | $32.67 | 2,017,285 |
| 2020-09-21 | $34.47 | $34.64 | $33.55 | $34.44 | $32.54 | 3,093,033 |
| 2020-09-18 | $36.37 | $37.00 | $35.48 | $35.79 | $33.81 | 2,717,076 |
| 2020-09-17 | $36.08 | $36.58 | $35.77 | $35.95 | $33.96 | 1,851,737 |
| 2020-09-16 | $36.05 | $37.25 | $35.86 | $36.54 | $34.52 | 2,370,641 |
| 2020-09-15 | $36.04 | $36.57 | $35.62 | $35.84 | $33.86 | 2,840,043 |
| 2020-09-14 | $34.54 | $35.99 | $34.49 | $35.87 | $33.89 | 2,370,371 |
| 2020-09-11 | $33.50 | $34.27 | $33.15 | $34.20 | $32.31 | 2,837,492 |
| 2020-09-10 | $34.00 | $34.24 | $32.99 | $33.13 | $31.30 | 2,632,990 |
| 2020-09-09 | $32.68 | $33.90 | $32.47 | $33.66 | $31.80 | 2,765,626 |
| 2020-09-08 | $32.27 | $33.63 | $31.86 | $32.73 | $30.92 | 3,394,074 |
| 2020-09-04 | $32.25 | $32.49 | $31.57 | $32.27 | $30.49 | 1,937,831 |
| 2020-09-03 | $32.35 | $32.88 | $31.48 | $31.85 | $30.09 | 2,179,542 |
| 2020-09-02 | $30.87 | $32.54 | $30.80 | $32.41 | $30.62 | 2,938,320 |
| 2020-09-01 | $30.09 | $30.76 | $29.69 | $30.74 | $29.04 | 2,227,803 |
| 2020-08-31 | $30.35 | $30.75 | $29.86 | $30.33 | $28.65 | 1,809,195 |
| 2020-08-28 | $29.75 | $30.40 | $29.61 | $30.39 | $28.71 | 1,930,385 |
| 2020-08-27 | $29.33 | $29.85 | $29.30 | $29.77 | $28.12 | 1,972,105 |
| 2020-08-26 | $30.02 | $30.19 | $29.00 | $29.14 | $27.53 | 2,248,954 |
| 2020-08-25 | $29.85 | $30.20 | $28.90 | $29.66 | $28.02 | 3,875,044 |
| 2020-08-24 | $27.18 | $29.92 | $27.10 | $29.17 | $27.56 | 6,115,885 |
| 2020-08-21 | $28.86 | $29.30 | $27.45 | $27.57 | $26.05 | 15,242,414 |
| 2020-08-20 | $27.10 | $27.79 | $26.90 | $27.19 | $25.69 | 5,278,772 |
| 2020-08-19 | $27.20 | $27.76 | $27.07 | $27.50 | $25.98 | 4,520,216 |
| 2020-08-18 | $28.22 | $28.27 | $27.14 | $27.20 | $25.70 | 4,141,151 |
| 2020-08-17 | $28.98 | $29.00 | $28.00 | $28.40 | $26.83 | 3,212,084 |
| 2020-08-14 | $28.85 | $29.12 | $28.32 | $28.73 | $27.14 | 3,332,421 |
| 2020-08-13 | $29.68 | $29.79 | $29.21 | $29.24 | $27.62 | 2,960,737 |
| 2020-08-12 | $30.73 | $30.87 | $29.08 | $30.15 | $28.48 | 3,212,255 |
| 2020-08-11 | $30.03 | $31.18 | $29.85 | $30.30 | $28.62 | 4,588,623 |
| 2020-08-10 | $30.02 | $30.12 | $28.30 | $29.63 | $27.99 | 11,810,561 |
| 2020-08-07 | $26.96 | $27.58 | $26.58 | $27.48 | $25.96 | 3,661,054 |
| 2020-08-06 | $27.50 | $27.74 | $26.94 | $26.96 | $25.47 | 2,671,673 |
| 2020-08-05 | $28.26 | $28.79 | $27.50 | $27.66 | $26.13 | 2,218,574 |
| 2020-08-04 | $27.26 | $27.72 | $26.89 | $27.56 | $26.04 | 2,526,092 |
| 2020-08-03 | $29.36 | $29.36 | $27.15 | $27.24 | $25.73 | 3,528,181 |
| 2020-07-31 | $30.65 | $30.96 | $29.01 | $29.39 | $27.77 | 1,925,660 |
| 2020-07-30 | $30.45 | $30.71 | $30.04 | $30.61 | $28.92 | 2,202,283 |
| 2020-07-29 | $30.32 | $31.38 | $30.32 | $30.97 | $29.26 | 2,190,893 |
| 2020-07-28 | $29.92 | $30.62 | $29.78 | $30.11 | $28.45 | 1,980,793 |
| 2020-07-27 | $29.65 | $30.06 | $29.04 | $29.87 | $28.22 | 2,462,976 |
| 2020-07-24 | $31.00 | $31.28 | $29.69 | $29.82 | $28.17 | 2,821,569 |
| 2020-07-23 | $29.42 | $31.31 | $29.34 | $30.94 | $29.23 | 3,430,551 |
| 2020-07-22 | $30.00 | $30.31 | $29.06 | $29.69 | $28.05 | 2,974,821 |
| 2020-07-21 | $29.33 | $30.39 | $28.81 | $30.22 | $28.55 | 3,922,078 |
| 2020-07-20 | $27.58 | $27.84 | $27.02 | $27.55 | $26.03 | 1,921,942 |
| 2020-07-17 | $28.96 | $28.96 | $27.71 | $27.72 | $26.19 | 2,024,265 |
| 2020-07-16 | $28.93 | $29.54 | $28.72 | $28.89 | $27.29 | 1,944,886 |
| 2020-07-15 | $28.53 | $29.41 | $28.40 | $29.15 | $27.54 | 3,267,583 |
| 2020-07-14 | $27.47 | $28.02 | $27.14 | $27.52 | $26.00 | 3,005,844 |
| 2020-07-13 | $29.16 | $29.29 | $27.95 | $27.99 | $26.44 | 1,856,246 |
| 2020-07-10 | $28.50 | $29.60 | $28.31 | $28.84 | $27.25 | 2,920,562 |
| 2020-07-09 | $28.65 | $28.65 | $27.46 | $27.99 | $26.44 | 1,551,640 |
| 2020-07-08 | $28.48 | $28.99 | $27.85 | $28.86 | $27.26 | 1,899,162 |
| 2020-07-07 | $29.09 | $29.36 | $28.44 | $28.52 | $26.94 | 1,561,939 |
| 2020-07-06 | $30.10 | $30.77 | $29.18 | $29.62 | $27.98 | 1,490,355 |
| 2020-07-02 | $29.73 | $29.95 | $28.93 | $29.40 | $27.77 | 1,334,895 |
| 2020-07-01 | $28.98 | $30.25 | $28.80 | $28.86 | $27.26 | 2,099,589 |
| 2020-06-30 | $29.16 | $29.65 | $28.83 | $29.16 | $27.55 | 2,033,736 |
| 2020-06-29 | $27.67 | $29.53 | $27.22 | $29.43 | $27.80 | 2,349,756 |
| 2020-06-26 | $28.94 | $29.10 | $26.98 | $27.10 | $25.60 | 3,670,977 |
| 2020-06-25 | $28.69 | $29.41 | $28.17 | $29.35 | $27.73 | 1,891,053 |
| 2020-06-24 | $29.68 | $29.76 | $28.16 | $28.79 | $27.20 | 1,924,714 |
| 2020-06-23 | $30.08 | $30.34 | $29.21 | $30.14 | $28.47 | 2,152,355 |
| 2020-06-22 | $27.74 | $29.89 | $27.14 | $29.52 | $27.89 | 3,900,467 |
| 2020-06-19 | $29.80 | $30.02 | $27.90 | $28.09 | $26.54 | 4,247,383 |
| 2020-06-18 | $28.57 | $29.63 | $28.28 | $29.25 | $27.63 | 1,866,416 |
| 2020-06-17 | $30.03 | $30.03 | $29.01 | $29.04 | $27.43 | 1,706,168 |
| 2020-06-16 | $31.04 | $31.08 | $29.40 | $30.03 | $28.37 | 1,859,529 |
| 2020-06-15 | $27.85 | $29.46 | $27.61 | $29.22 | $27.60 | 2,766,238 |
| 2020-06-12 | $30.73 | $31.57 | $28.56 | $29.56 | $27.93 | 2,922,933 |
| 2020-06-11 | $29.90 | $30.13 | $29.02 | $29.31 | $27.69 | 3,006,765 |
| 2020-06-10 | $33.86 | $33.86 | $32.34 | $32.44 | $30.65 | 2,306,313 |
| 2020-06-09 | $33.93 | $34.86 | $31.78 | $34.12 | $32.23 | 3,109,367 |
| 2020-06-08 | $34.51 | $35.33 | $33.97 | $35.12 | $33.18 | 2,986,586 |
| 2020-06-05 | $34.50 | $34.93 | $33.24 | $33.40 | $31.55 | 2,281,870 |
| 2020-06-04 | $30.98 | $32.82 | $30.46 | $32.51 | $30.71 | 2,435,678 |
| 2020-06-03 | $29.77 | $31.40 | $29.71 | $31.10 | $29.38 | 2,579,325 |
| 2020-06-02 | $29.61 | $29.94 | $28.58 | $29.14 | $27.53 | 1,739,252 |
| 2020-06-01 | $27.77 | $29.34 | $27.63 | $29.20 | $27.59 | 2,508,987 |
| 2020-05-29 | $28.21 | $28.27 | $27.21 | $27.70 | $26.17 | 2,873,607 |
| 2020-05-28 | $29.81 | $29.81 | $28.30 | $28.58 | $27.00 | 2,172,296 |
| 2020-05-27 | $29.48 | $30.06 | $27.95 | $29.44 | $27.81 | 3,506,189 |
| 2020-05-26 | $28.42 | $29.40 | $27.86 | $28.22 | $26.66 | 4,558,166 |
| 2020-05-22 | $26.76 | $27.88 | $25.23 | $26.83 | $25.35 | 12,941,639 |
| 2020-05-21 | $28.33 | $30.19 | $28.33 | $29.32 | $27.70 | 3,718,809 |
| 2020-05-20 | $28.12 | $28.77 | $27.90 | $28.32 | $26.75 | 2,383,417 |
| 2020-05-19 | $26.84 | $28.39 | $25.87 | $27.63 | $26.10 | 2,421,883 |
| 2020-05-18 | $26.80 | $27.94 | $26.73 | $27.00 | $25.51 | 3,352,317 |
| 2020-05-15 | $23.92 | $25.49 | $23.73 | $25.42 | $24.01 | 2,277,295 |
| 2020-05-14 | $22.77 | $24.64 | $22.33 | $24.55 | $23.19 | 2,556,544 |
| 2020-05-13 | $24.41 | $24.58 | $22.79 | $23.44 | $22.14 | 2,609,224 |
| 2020-05-12 | $25.95 | $26.29 | $24.53 | $24.69 | $23.33 | 2,069,050 |
| 2020-05-11 | $25.43 | $26.20 | $24.70 | $25.71 | $24.29 | 2,020,499 |
| 2020-05-08 | $23.88 | $26.07 | $23.79 | $25.76 | $24.34 | 2,218,756 |
| 2020-05-07 | $23.30 | $24.19 | $23.21 | $23.35 | $22.06 | 1,728,737 |
| 2020-05-06 | $23.05 | $23.33 | $21.94 | $22.95 | $21.68 | 2,342,153 |
| 2020-05-05 | $23.89 | $24.44 | $22.79 | $22.96 | $21.69 | 1,855,965 |
| 2020-05-04 | $23.08 | $23.61 | $22.29 | $23.35 | $22.06 | 2,374,332 |
| 2020-05-01 | $24.61 | $24.87 | $23.46 | $23.83 | $22.51 | 1,782,738 |
| 2020-04-30 | $26.71 | $26.89 | $25.44 | $25.63 | $24.21 | 2,067,420 |
| 2020-04-29 | $27.01 | $27.84 | $26.06 | $27.44 | $25.92 | 2,707,664 |
| 2020-04-28 | $25.36 | $26.89 | $24.74 | $25.37 | $23.97 | 3,124,932 |
| 2020-04-27 | $23.50 | $25.24 | $23.31 | $24.77 | $23.40 | 3,171,818 |
| 2020-04-24 | $22.37 | $23.33 | $22.09 | $23.04 | $21.77 | 2,248,527 |
| 2020-04-23 | $21.54 | $22.54 | $21.05 | $22.03 | $20.81 | 3,382,306 |
| 2020-04-22 | $23.24 | $23.31 | $21.50 | $21.57 | $20.38 | 3,220,850 |
| 2020-04-21 | $21.69 | $23.00 | $21.50 | $22.76 | $21.50 | 2,307,066 |
| 2020-04-20 | $22.28 | $23.10 | $21.87 | $22.37 | $21.13 | 2,912,863 |
| 2020-04-17 | $22.72 | $23.73 | $22.36 | $22.89 | $21.62 | 4,042,389 |
| 2020-04-16 | $21.89 | $22.00 | $21.02 | $21.74 | $20.54 | 2,145,678 |
| 2020-04-15 | $22.52 | $22.69 | $21.85 | $22.36 | $20.74 | 2,700,841 |
| 2020-04-14 | $24.02 | $24.23 | $22.77 | $23.40 | $21.71 | 2,725,751 |
| 2020-04-13 | $25.09 | $25.63 | $22.70 | $23.09 | $21.42 | 1,836,933 |
| 2020-04-09 | $23.96 | $26.04 | $23.86 | $25.00 | $23.19 | 3,371,066 |
| 2020-04-08 | $23.11 | $23.83 | $22.41 | $23.14 | $21.47 | 2,293,692 |
| 2020-04-07 | $24.27 | $25.88 | $22.48 | $22.58 | $20.95 | 4,097,228 |
| 2020-04-06 | $19.21 | $22.29 | $19.04 | $22.10 | $20.50 | 3,542,901 |
| 2020-04-03 | $20.00 | $20.32 | $18.05 | $18.32 | $16.99 | 2,071,121 |
| 2020-04-02 | $19.77 | $20.88 | $19.43 | $19.96 | $18.52 | 2,140,454 |
| 2020-04-01 | $20.79 | $21.07 | $19.84 | $20.15 | $18.69 | 2,345,068 |
| 2020-03-31 | $22.32 | $22.75 | $21.84 | $22.05 | $20.45 | 2,775,889 |
| 2020-03-30 | $21.91 | $22.67 | $20.93 | $22.45 | $20.83 | 2,439,191 |
| 2020-03-27 | $22.00 | $22.86 | $21.06 | $22.30 | $20.69 | 2,361,877 |
| 2020-03-26 | $21.79 | $23.75 | $21.11 | $23.41 | $21.72 | 2,336,786 |
| 2020-03-25 | $21.02 | $22.67 | $19.92 | $21.60 | $20.04 | 3,815,828 |
| 2020-03-24 | $19.60 | $20.89 | $19.20 | $20.42 | $18.94 | 2,537,575 |
| 2020-03-23 | $20.10 | $20.16 | $17.46 | $18.22 | $16.90 | 3,390,098 |
| 2020-03-20 | $22.48 | $23.00 | $20.16 | $20.22 | $18.76 | 4,614,520 |
| 2020-03-19 | $21.56 | $22.94 | $20.10 | $21.97 | $20.38 | 4,042,331 |
| 2020-03-18 | $22.45 | $23.90 | $20.29 | $21.97 | $20.38 | 4,374,285 |
| 2020-03-17 | $23.83 | $26.25 | $22.70 | $24.01 | $22.27 | 6,118,267 |
| 2020-03-16 | $20.50 | $24.05 | $20.46 | $23.66 | $21.95 | 6,183,438 |
| 2020-03-13 | $22.70 | $23.46 | $21.04 | $23.13 | $21.46 | 6,474,206 |
| 2020-03-12 | $22.52 | $22.75 | $20.57 | $21.49 | $19.94 | 5,228,771 |
| 2020-03-11 | $28.45 | $28.50 | $24.79 | $25.04 | $23.23 | 5,717,728 |
| 2020-03-10 | $30.19 | $30.66 | $27.82 | $28.97 | $26.87 | 3,420,460 |
| 2020-03-09 | $28.64 | $29.49 | $28.03 | $29.10 | $26.99 | 3,255,190 |
| 2020-03-06 | $29.82 | $31.10 | $29.46 | $30.33 | $28.14 | 5,002,753 |
| 2020-03-05 | $32.63 | $32.88 | $30.39 | $30.62 | $28.40 | 3,624,514 |
| 2020-03-04 | $32.10 | $33.67 | $31.61 | $33.63 | $31.20 | 3,881,318 |
| 2020-03-03 | $33.64 | $33.70 | $30.98 | $31.73 | $29.43 | 6,487,047 |
| 2020-03-02 | $36.40 | $36.42 | $33.57 | $33.67 | $31.23 | 6,644,274 |
| 2020-02-28 | $32.63 | $37.20 | $31.23 | $36.25 | $33.63 | 12,739,509 |
| 2020-02-27 | $33.45 | $35.30 | $32.82 | $33.56 | $31.13 | 4,507,598 |
| 2020-02-26 | $35.85 | $35.85 | $34.26 | $34.29 | $31.81 | 3,448,244 |
| 2020-02-25 | $37.24 | $37.28 | $34.93 | $35.31 | $32.76 | 3,590,877 |
| 2020-02-24 | $37.48 | $37.84 | $36.73 | $37.18 | $34.49 | 2,909,623 |
| 2020-02-21 | $40.34 | $40.49 | $38.82 | $38.84 | $36.03 | 3,312,144 |
| 2020-02-20 | $39.47 | $40.84 | $39.33 | $40.52 | $37.59 | 2,942,761 |
| 2020-02-19 | $39.84 | $40.25 | $39.28 | $39.44 | $36.59 | 2,002,302 |
| 2020-02-18 | $40.38 | $40.95 | $39.48 | $39.88 | $36.99 | 2,476,685 |
| 2020-02-14 | $41.06 | $41.26 | $40.33 | $40.38 | $37.46 | 1,583,266 |
| 2020-02-13 | $40.77 | $41.08 | $40.26 | $40.96 | $38.00 | 1,876,768 |
| 2020-02-12 | $39.99 | $41.25 | $39.90 | $41.11 | $38.14 | 2,070,417 |
| 2020-02-11 | $39.17 | $39.96 | $38.69 | $39.55 | $36.69 | 1,951,015 |
| 2020-02-10 | $40.31 | $40.43 | $38.47 | $39.02 | $36.20 | 3,047,711 |
| 2020-02-07 | $41.26 | $41.39 | $39.85 | $40.48 | $37.55 | 2,341,762 |
| 2020-02-06 | $41.35 | $41.84 | $40.90 | $41.46 | $38.46 | 2,058,800 |
| 2020-02-05 | $40.55 | $41.25 | $40.36 | $41.22 | $38.24 | 2,858,854 |
| 2020-02-04 | $40.06 | $40.42 | $39.76 | $40.15 | $37.25 | 2,117,427 |
| 2020-02-03 | $38.09 | $39.72 | $38.01 | $39.55 | $36.69 | 3,042,458 |
| 2020-01-31 | $38.87 | $38.90 | $37.78 | $37.97 | $35.22 | 2,782,852 |
| 2020-01-30 | $38.94 | $39.50 | $38.54 | $39.01 | $36.19 | 1,904,159 |
| 2020-01-29 | $39.06 | $39.64 | $39.06 | $39.29 | $36.45 | 2,211,168 |
| 2020-01-28 | $37.63 | $39.07 | $37.57 | $38.85 | $36.04 | 2,515,057 |
| 2020-01-27 | $38.00 | $38.84 | $37.86 | $38.34 | $35.57 | 2,121,470 |
| 2020-01-24 | $39.34 | $39.37 | $38.20 | $38.60 | $35.81 | 2,181,151 |
| 2020-01-23 | $39.67 | $39.77 | $38.94 | $39.35 | $36.50 | 2,533,630 |
| 2020-01-22 | $39.86 | $40.40 | $39.66 | $39.78 | $36.90 | 1,879,351 |
| 2020-01-21 | $39.50 | $39.75 | $39.07 | $39.61 | $36.74 | 2,594,687 |
| 2020-01-17 | $39.40 | $39.65 | $38.82 | $39.60 | $36.73 | 2,675,929 |
| 2020-01-16 | $38.77 | $39.47 | $38.62 | $39.38 | $36.53 | 2,101,143 |
| 2020-01-15 | $38.90 | $39.31 | $38.82 | $39.09 | $35.92 | 3,957,453 |
| 2020-01-14 | $39.06 | $39.28 | $38.34 | $39.10 | $35.92 | 3,017,823 |
| 2020-01-13 | $39.00 | $39.06 | $37.95 | $38.91 | $35.75 | 3,446,705 |
| 2020-01-10 | $37.82 | $39.16 | $37.37 | $39.10 | $35.92 | 4,586,198 |
| 2020-01-09 | $39.30 | $39.38 | $38.45 | $38.54 | $35.41 | 5,499,546 |
| 2020-01-08 | $39.47 | $40.26 | $39.18 | $39.32 | $36.13 | 4,300,129 |
| 2020-01-07 | $38.68 | $39.47 | $38.64 | $39.35 | $36.15 | 2,625,378 |
| 2020-01-06 | $37.91 | $39.04 | $37.83 | $38.79 | $35.64 | 3,168,013 |
| 2020-01-03 | $37.85 | $38.26 | $37.51 | $38.10 | $35.01 | 1,652,677 |
| 2020-01-02 | $39.24 | $39.24 | $37.85 | $38.09 | $35.00 | 2,752,599 |
| 2019-12-31 | $38.85 | $39.24 | $38.40 | $38.99 | $35.82 | 2,160,310 |
| 2019-12-30 | $39.49 | $39.60 | $38.80 | $39.03 | $35.86 | 2,285,846 |
| 2019-12-27 | $40.85 | $40.98 | $39.36 | $39.49 | $36.28 | 1,936,533 |
| 2019-12-26 | $40.21 | $40.92 | $40.21 | $40.89 | $37.57 | 1,302,142 |
| 2019-12-24 | $40.40 | $40.85 | $40.06 | $40.21 | $36.94 | 937,830 |
| 2019-12-23 | $40.12 | $40.80 | $40.03 | $40.20 | $36.94 | 2,671,277 |
| 2019-12-20 | $40.04 | $40.12 | $39.14 | $39.93 | $36.69 | 4,368,055 |
| 2019-12-19 | $40.32 | $40.73 | $39.70 | $39.93 | $36.69 | 2,180,576 |
| 2019-12-18 | $38.40 | $40.28 | $38.40 | $40.19 | $36.93 | 3,699,352 |
| 2019-12-17 | $37.48 | $38.63 | $37.37 | $38.25 | $35.14 | 2,975,799 |
| 2019-12-16 | $37.44 | $37.89 | $36.96 | $37.33 | $34.30 | 3,317,424 |
| 2019-12-13 | $38.69 | $38.69 | $36.94 | $37.13 | $34.11 | 3,932,428 |
| 2019-12-12 | $38.24 | $38.75 | $37.87 | $38.70 | $35.56 | 3,541,590 |
| 2019-12-11 | $39.10 | $39.14 | $38.10 | $38.16 | $35.06 | 3,192,584 |
| 2019-12-10 | $39.60 | $39.86 | $39.20 | $39.20 | $36.02 | 2,362,852 |
| 2019-12-09 | $39.78 | $40.32 | $39.68 | $39.73 | $36.50 | 2,852,901 |
| 2019-12-06 | $40.25 | $40.80 | $39.85 | $39.85 | $36.61 | 2,152,024 |
| 2019-12-05 | $39.40 | $39.98 | $39.35 | $39.84 | $36.60 | 2,033,738 |
| 2019-12-04 | $38.78 | $39.45 | $38.66 | $39.23 | $36.04 | 2,659,741 |
| 2019-12-03 | $39.04 | $39.15 | $38.28 | $38.47 | $35.35 | 2,799,963 |
| 2019-12-02 | $40.13 | $40.25 | $39.46 | $39.61 | $36.39 | 2,131,161 |
| 2019-11-29 | $40.93 | $41.06 | $39.90 | $40.05 | $36.80 | 1,291,211 |
| 2019-11-27 | $40.68 | $41.22 | $40.55 | $41.01 | $37.68 | 2,102,822 |
| 2019-11-26 | $40.42 | $41.29 | $40.05 | $40.42 | $37.14 | 2,686,301 |
| 2019-11-25 | $40.29 | $40.74 | $39.63 | $40.17 | $36.91 | 4,917,528 |
| 2019-11-22 | $39.00 | $40.32 | $37.31 | $40.25 | $36.98 | 17,179,268 |
| 2019-11-21 | $42.42 | $42.50 | $41.25 | $41.46 | $38.09 | 4,637,051 |
| 2019-11-20 | $43.26 | $43.55 | $42.20 | $42.37 | $38.93 | 3,036,741 |
| 2019-11-19 | $44.59 | $45.10 | $43.62 | $43.71 | $40.16 | 2,036,719 |
| 2019-11-18 | $45.61 | $45.80 | $44.77 | $44.90 | $41.25 | 2,537,824 |
| 2019-11-15 | $45.97 | $46.20 | $45.54 | $45.70 | $41.99 | 1,915,997 |
| 2019-11-14 | $45.45 | $45.80 | $45.01 | $45.53 | $41.83 | 1,160,096 |
| 2019-11-13 | $46.74 | $46.74 | $44.54 | $45.78 | $42.06 | 2,080,509 |
| 2019-11-12 | $46.06 | $46.23 | $43.84 | $45.37 | $41.69 | 1,830,001 |
| 2019-11-11 | $46.36 | $46.60 | $45.89 | $46.20 | $42.45 | 1,422,355 |
| 2019-11-08 | $47.74 | $47.86 | $45.92 | $46.63 | $42.84 | 1,924,433 |
| 2019-11-07 | $46.66 | $47.11 | $46.33 | $46.48 | $42.70 | 1,637,555 |
| 2019-11-06 | $46.18 | $46.75 | $45.79 | $46.20 | $42.45 | 1,806,532 |
| 2019-11-05 | $44.91 | $46.42 | $44.82 | $45.87 | $42.14 | 3,219,778 |
| 2019-11-04 | $44.65 | $44.80 | $44.08 | $44.53 | $40.91 | 2,282,557 |
| 2019-11-01 | $43.85 | $44.76 | $43.55 | $44.28 | $40.68 | 1,649,178 |
| 2019-10-31 | $44.41 | $44.41 | $43.27 | $43.51 | $39.98 | 1,553,043 |
| 2019-10-30 | $44.30 | $44.40 | $43.66 | $43.95 | $40.38 | 1,121,551 |
| 2019-10-29 | $44.42 | $45.00 | $44.17 | $44.24 | $40.65 | 1,101,622 |
| 2019-10-28 | $44.65 | $45.00 | $44.12 | $44.34 | $40.74 | 1,621,151 |
| 2019-10-25 | $43.73 | $45.00 | $43.41 | $44.34 | $40.74 | 1,112,096 |
| 2019-10-24 | $45.15 | $45.26 | $43.81 | $44.12 | $40.54 | 1,678,736 |
| 2019-10-23 | $45.05 | $45.32 | $44.40 | $45.02 | $41.36 | 1,699,193 |
| 2019-10-22 | $45.00 | $45.19 | $43.93 | $44.96 | $41.31 | 1,880,072 |
| 2019-10-21 | $44.97 | $45.45 | $44.49 | $45.17 | $41.50 | 2,156,767 |
| 2019-10-18 | $43.71 | $44.50 | $43.12 | $44.40 | $40.79 | 2,533,291 |
| 2019-10-17 | $43.95 | $44.77 | $43.23 | $44.18 | $40.59 | 3,148,162 |
| 2019-10-16 | $44.02 | $44.47 | $43.46 | $44.02 | $40.10 | 1,682,457 |
| 2019-10-15 | $43.19 | $44.23 | $43.14 | $43.96 | $40.05 | 2,333,883 |
| 2019-10-14 | $43.00 | $43.15 | $42.30 | $42.89 | $39.07 | 1,848,057 |
| 2019-10-11 | $42.59 | $43.31 | $42.47 | $42.96 | $39.13 | 1,849,099 |
| 2019-10-10 | $41.60 | $42.30 | $41.54 | $41.99 | $38.25 | 1,545,688 |
| 2019-10-09 | $41.23 | $41.68 | $40.72 | $41.47 | $37.78 | 1,561,063 |
| 2019-10-08 | $40.76 | $41.40 | $40.14 | $40.85 | $37.21 | 1,454,995 |
| 2019-10-07 | $41.37 | $41.74 | $41.10 | $41.43 | $37.74 | 1,251,136 |
| 2019-10-04 | $41.52 | $41.85 | $40.86 | $41.62 | $37.91 | 1,410,840 |
| 2019-10-03 | $41.30 | $41.63 | $40.04 | $41.45 | $37.76 | 1,670,416 |
| 2019-10-02 | $41.77 | $42.04 | $40.98 | $41.38 | $37.69 | 2,552,847 |
| 2019-10-01 | $43.30 | $43.86 | $41.77 | $41.91 | $38.18 | 2,253,112 |
| 2019-09-30 | $42.20 | $43.22 | $42.11 | $43.16 | $39.32 | 2,682,320 |
| 2019-09-27 | $41.32 | $42.32 | $41.04 | $42.01 | $38.27 | 2,562,042 |
| 2019-09-26 | $40.84 | $41.32 | $39.97 | $41.25 | $37.58 | 2,626,119 |
| 2019-09-25 | $40.25 | $41.51 | $40.09 | $40.91 | $37.27 | 2,872,705 |
| 2019-09-24 | $40.49 | $40.94 | $39.63 | $39.79 | $36.25 | 2,454,637 |
| 2019-09-23 | $39.67 | $40.49 | $39.60 | $40.28 | $36.69 | 2,413,500 |
| 2019-09-20 | $40.94 | $41.52 | $39.78 | $39.78 | $36.24 | 3,939,076 |
| 2019-09-19 | $40.60 | $40.82 | $40.27 | $40.71 | $37.08 | 1,825,938 |
| 2019-09-18 | $40.20 | $40.54 | $39.84 | $40.47 | $36.87 | 1,623,118 |
| 2019-09-17 | $40.05 | $40.44 | $39.41 | $40.24 | $36.66 | 1,851,632 |
| 2019-09-16 | $40.10 | $40.69 | $39.82 | $40.01 | $36.45 | 2,258,783 |
| 2019-09-13 | $41.26 | $41.35 | $40.08 | $40.31 | $36.72 | 2,995,890 |
| 2019-09-12 | $41.03 | $41.52 | $40.09 | $40.52 | $36.91 | 2,764,089 |
| 2019-09-11 | $42.10 | $42.28 | $40.90 | $41.36 | $37.68 | 2,602,651 |
| 2019-09-10 | $41.05 | $42.49 | $41.00 | $42.23 | $38.47 | 3,658,728 |
| 2019-09-09 | $39.48 | $41.15 | $39.36 | $40.96 | $37.31 | 3,863,998 |
| 2019-09-06 | $40.37 | $40.85 | $39.30 | $39.40 | $35.89 | 3,523,622 |
| 2019-09-05 | $38.83 | $40.40 | $38.81 | $40.19 | $36.61 | 3,927,960 |
| 2019-09-04 | $36.91 | $38.57 | $36.79 | $38.40 | $34.98 | 4,170,520 |
| 2019-09-03 | $35.90 | $36.61 | $34.79 | $36.51 | $33.26 | 4,395,299 |
| 2019-08-30 | $36.09 | $36.99 | $35.97 | $36.19 | $32.97 | 3,663,545 |
| 2019-08-29 | $36.14 | $36.46 | $35.76 | $35.84 | $32.65 | 4,284,101 |
| 2019-08-28 | $35.09 | $35.95 | $34.75 | $35.73 | $32.55 | 3,065,711 |
| 2019-08-27 | $36.00 | $36.00 | $35.13 | $35.32 | $32.17 | 3,592,304 |
| 2019-08-26 | $33.86 | $35.71 | $33.12 | $35.69 | $32.51 | 8,359,198 |
| 2019-08-23 | $37.01 | $38.15 | $33.74 | $34.00 | $30.97 | 23,544,858 |
| 2019-08-22 | $40.46 | $42.06 | $40.10 | $41.93 | $38.20 | 5,239,037 |
| 2019-08-21 | $39.74 | $40.26 | $39.42 | $39.76 | $36.22 | 2,674,666 |
| 2019-08-20 | $39.35 | $39.72 | $39.06 | $39.21 | $35.72 | 2,569,204 |
| 2019-08-19 | $39.30 | $40.15 | $39.30 | $39.57 | $36.05 | 3,842,012 |
| 2019-08-16 | $37.33 | $39.09 | $37.33 | $38.80 | $35.34 | 2,795,737 |
| 2019-08-15 | $38.20 | $38.27 | $36.82 | $37.02 | $33.72 | 3,286,832 |
| 2019-08-14 | $38.78 | $38.97 | $37.93 | $37.96 | $34.58 | 3,658,767 |
| 2019-08-13 | $39.05 | $41.00 | $38.77 | $40.10 | $36.53 | 2,195,351 |
| 2019-08-12 | $40.51 | $40.54 | $39.09 | $39.24 | $35.75 | 4,152,977 |
| 2019-08-09 | $40.37 | $41.07 | $40.14 | $40.92 | $37.28 | 3,104,786 |
| 2019-08-08 | $40.90 | $41.43 | $40.29 | $40.53 | $36.92 | 29,034,417 |
| 2019-08-07 | $39.33 | $40.38 | $39.00 | $40.36 | $36.77 | 3,351,393 |
| 2019-08-06 | $38.75 | $39.97 | $38.75 | $39.89 | $36.34 | 3,390,012 |
| 2019-08-05 | $38.60 | $38.72 | $37.45 | $38.56 | $35.13 | 3,239,876 |
| 2019-08-02 | $38.95 | $40.06 | $38.91 | $39.36 | $35.85 | 4,191,288 |
| 2019-08-01 | $41.23 | $41.35 | $38.35 | $39.34 | $35.84 | 4,781,784 |
| 2019-07-31 | $42.08 | $42.19 | $40.62 | $41.06 | $37.40 | 3,339,139 |
| 2019-07-30 | $42.07 | $42.78 | $41.95 | $42.02 | $38.28 | 2,442,265 |
| 2019-07-29 | $43.00 | $43.06 | $41.85 | $42.54 | $38.75 | 2,778,583 |
| 2019-07-26 | $42.82 | $43.58 | $42.15 | $43.24 | $39.39 | 2,150,690 |
| 2019-07-25 | $43.06 | $43.40 | $42.30 | $42.73 | $38.92 | 1,807,998 |
| 2019-07-24 | $43.05 | $43.42 | $42.15 | $43.17 | $39.33 | 2,663,264 |
| 2019-07-23 | $42.41 | $43.08 | $42.13 | $42.94 | $39.12 | 1,762,461 |
| 2019-07-22 | $42.29 | $42.94 | $41.72 | $42.29 | $38.52 | 2,494,877 |
| 2019-07-19 | $42.57 | $42.95 | $42.03 | $42.04 | $38.30 | 2,963,284 |
| 2019-07-18 | $41.29 | $42.44 | $41.01 | $42.35 | $38.58 | 3,259,867 |
| 2019-07-17 | $41.12 | $42.05 | $41.00 | $41.85 | $37.78 | 3,350,628 |
| 2019-07-16 | $42.11 | $42.22 | $41.20 | $41.20 | $37.20 | 2,667,911 |
| 2019-07-15 | $42.01 | $42.44 | $41.68 | $42.11 | $38.02 | 2,229,533 |
| 2019-07-12 | $41.28 | $42.35 | $41.20 | $41.87 | $37.80 | 2,027,103 |
| 2019-07-11 | $41.06 | $41.35 | $40.72 | $41.27 | $37.26 | 2,017,617 |
| 2019-07-10 | $41.43 | $41.62 | $40.76 | $40.81 | $36.85 | 2,278,368 |
| 2019-07-09 | $41.98 | $42.36 | $41.12 | $41.24 | $37.23 | 2,972,752 |
| 2019-07-08 | $41.89 | $42.10 | $41.38 | $42.00 | $37.92 | 2,222,628 |
| 2019-07-05 | $41.06 | $42.35 | $40.84 | $42.06 | $37.97 | 3,363,962 |
| 2019-07-03 | $40.76 | $41.57 | $40.62 | $41.20 | $37.20 | 1,918,117 |
| 2019-07-02 | $42.06 | $42.12 | $40.57 | $40.61 | $36.66 | 2,945,533 |
| 2019-07-01 | $42.48 | $43.28 | $42.06 | $42.23 | $38.13 | 2,689,020 |
| 2019-06-28 | $41.25 | $42.48 | $41.25 | $41.92 | $37.85 | 3,164,247 |
| 2019-06-27 | $41.28 | $41.55 | $40.89 | $41.12 | $37.13 | 3,482,231 |
| 2019-06-26 | $41.98 | $42.00 | $41.02 | $41.06 | $37.07 | 2,660,013 |
| 2019-06-25 | $42.50 | $42.79 | $41.84 | $41.86 | $37.79 | 2,802,561 |
| 2019-06-24 | $42.11 | $42.91 | $41.87 | $42.45 | $38.33 | 2,408,702 |
| 2019-06-21 | $41.84 | $42.57 | $41.44 | $42.27 | $38.16 | 3,030,397 |
| 2019-06-20 | $41.86 | $41.93 | $41.08 | $41.77 | $37.71 | 2,171,803 |
| 2019-06-19 | $42.01 | $42.22 | $40.93 | $41.63 | $37.59 | 3,016,791 |
| 2019-06-18 | $42.60 | $42.86 | $41.69 | $41.94 | $37.87 | 3,878,248 |
| 2019-06-17 | $43.10 | $43.10 | $42.34 | $42.51 | $38.38 | 2,899,041 |
| 2019-06-14 | $43.10 | $43.34 | $42.10 | $43.12 | $38.93 | 3,501,345 |
| 2019-06-13 | $42.46 | $43.85 | $42.41 | $43.05 | $38.87 | 4,572,164 |
| 2019-06-12 | $41.63 | $42.47 | $41.44 | $42.17 | $38.07 | 2,556,438 |
| 2019-06-11 | $41.61 | $42.46 | $41.58 | $41.81 | $37.75 | 3,294,319 |
| 2019-06-10 | $42.27 | $42.79 | $41.18 | $41.29 | $37.28 | 2,972,804 |
| 2019-06-07 | $40.75 | $42.61 | $40.75 | $42.20 | $38.10 | 4,358,236 |
| 2019-06-06 | $40.81 | $41.25 | $39.84 | $40.84 | $36.87 | 4,745,011 |
| 2019-06-05 | $41.37 | $41.77 | $40.14 | $40.94 | $36.96 | 5,365,973 |
| 2019-06-04 | $40.66 | $41.65 | $40.45 | $41.02 | $37.03 | 4,093,329 |
| 2019-06-03 | $39.25 | $40.89 | $39.06 | $40.24 | $36.33 | 4,040,540 |
| 2019-05-31 | $40.11 | $40.68 | $39.15 | $39.35 | $35.53 | 5,691,620 |
| 2019-05-30 | $41.65 | $41.98 | $40.70 | $40.76 | $36.80 | 4,305,175 |
| 2019-05-29 | $42.32 | $42.48 | $40.87 | $41.52 | $37.49 | 6,958,093 |
| 2019-05-28 | $43.91 | $45.00 | $42.62 | $42.65 | $38.51 | 8,675,883 |
| 2019-05-24 | $44.89 | $45.40 | $43.04 | $44.40 | $40.09 | 27,641,341 |
| 2019-05-23 | $54.11 | $54.33 | $52.19 | $52.83 | $47.70 | 4,425,206 |
| 2019-05-22 | $55.65 | $56.00 | $54.20 | $54.20 | $48.93 | 3,609,366 |
| 2019-05-21 | $55.48 | $56.43 | $55.06 | $56.16 | $50.70 | 2,860,282 |
| 2019-05-20 | $55.15 | $55.50 | $54.09 | $55.35 | $49.97 | 2,683,692 |
| 2019-05-17 | $55.55 | $56.66 | $55.12 | $55.20 | $49.84 | 2,899,011 |
| 2019-05-16 | $56.23 | $56.75 | $55.09 | $55.47 | $50.08 | 2,873,314 |
| 2019-05-15 | $56.28 | $56.36 | $55.21 | $55.84 | $50.41 | 2,583,092 |
| 2019-05-14 | $56.04 | $57.14 | $55.13 | $56.68 | $51.17 | 2,617,768 |
| 2019-05-13 | $56.53 | $56.87 | $54.67 | $56.04 | $50.60 | 2,944,874 |
| 2019-05-10 | $56.87 | $58.01 | $56.42 | $57.63 | $52.03 | 3,451,412 |
| 2019-05-09 | $55.60 | $57.31 | $55.60 | $56.87 | $51.34 | 4,323,250 |
| 2019-05-08 | $54.01 | $56.48 | $53.92 | $55.94 | $50.51 | 4,640,804 |
| 2019-05-07 | $54.20 | $54.78 | $53.10 | $54.24 | $48.97 | 3,928,431 |
| 2019-05-06 | $54.38 | $54.70 | $53.41 | $54.36 | $49.08 | 2,953,324 |
| 2019-05-03 | $55.93 | $56.00 | $55.01 | $55.27 | $49.90 | 2,346,105 |
| 2019-05-02 | $56.43 | $56.92 | $55.28 | $55.82 | $50.40 | 2,486,232 |
| 2019-05-01 | $57.23 | $57.36 | $56.04 | $56.09 | $50.64 | 3,226,566 |
| 2019-04-30 | $58.65 | $59.00 | $56.99 | $57.21 | $51.65 | 3,575,881 |
| 2019-04-29 | $59.20 | $59.40 | $58.56 | $58.79 | $53.08 | 1,736,014 |
| 2019-04-26 | $60.22 | $60.23 | $59.19 | $59.34 | $53.57 | 1,891,059 |
| 2019-04-25 | $61.81 | $61.98 | $60.31 | $60.41 | $54.54 | 1,532,502 |
| 2019-04-24 | $60.60 | $62.00 | $60.30 | $61.80 | $55.80 | 1,409,997 |
| 2019-04-23 | $59.94 | $60.56 | $59.13 | $60.24 | $54.39 | 1,920,055 |
| 2019-04-22 | $61.61 | $61.80 | $59.45 | $59.67 | $53.87 | 1,933,015 |
| 2019-04-18 | $62.76 | $62.83 | $61.74 | $61.82 | $55.81 | 1,472,214 |
| 2019-04-17 | $63.15 | $63.42 | $62.45 | $62.76 | $56.66 | 1,520,134 |
| 2019-04-16 | $63.37 | $63.58 | $62.89 | $63.57 | $57.05 | 2,562,666 |
| 2019-04-15 | $61.81 | $63.09 | $61.53 | $63.02 | $56.55 | 2,267,074 |
| 2019-04-12 | $61.15 | $61.96 | $60.95 | $61.90 | $55.55 | 1,893,806 |
| 2019-04-11 | $61.32 | $61.96 | $60.53 | $60.72 | $54.49 | 2,970,965 |
| 2019-04-10 | $60.22 | $61.24 | $60.08 | $61.24 | $54.96 | 3,165,945 |
| 2019-04-09 | $63.01 | $63.06 | $60.91 | $61.11 | $54.84 | 3,362,207 |
| 2019-04-08 | $63.75 | $64.40 | $63.09 | $63.33 | $56.83 | 2,525,183 |
| 2019-04-05 | $64.71 | $65.04 | $63.67 | $63.70 | $57.17 | 2,978,918 |
| 2019-04-04 | $61.89 | $64.47 | $61.81 | $64.45 | $57.84 | 3,126,383 |
| 2019-04-03 | $61.21 | $62.31 | $60.82 | $61.80 | $55.46 | 2,897,738 |
| 2019-04-02 | $61.22 | $61.51 | $60.52 | $60.65 | $54.43 | 3,672,166 |
| 2019-04-01 | $61.06 | $61.28 | $59.89 | $61.20 | $54.92 | 2,889,276 |
| 2019-03-29 | $60.61 | $60.75 | $59.33 | $60.60 | $54.38 | 2,688,005 |
| 2019-03-28 | $59.85 | $60.96 | $58.77 | $60.38 | $54.19 | 3,349,704 |
| 2019-03-27 | $58.05 | $59.01 | $57.73 | $58.94 | $52.89 | 2,815,912 |
| 2019-03-26 | $58.74 | $58.96 | $57.94 | $58.23 | $52.26 | 1,641,490 |
| 2019-03-25 | $56.71 | $58.72 | $56.35 | $58.27 | $52.29 | 3,417,821 |
| 2019-03-22 | $59.17 | $59.71 | $56.31 | $56.91 | $51.07 | 3,025,629 |
| 2019-03-21 | $59.49 | $60.10 | $59.45 | $59.82 | $53.68 | 2,205,545 |
| 2019-03-20 | $60.48 | $60.77 | $59.10 | $59.49 | $53.39 | 1,598,390 |
| 2019-03-19 | $59.98 | $61.05 | $59.51 | $60.55 | $54.34 | 2,057,183 |
| 2019-03-18 | $58.86 | $60.11 | $58.86 | $59.85 | $53.71 | 2,817,898 |
| 2019-03-15 | $59.31 | $59.56 | $58.38 | $58.98 | $52.93 | 3,472,416 |
| 2019-03-14 | $59.68 | $59.80 | $59.01 | $59.35 | $53.26 | 2,303,620 |
| 2019-03-13 | $60.40 | $60.54 | $59.66 | $59.70 | $53.58 | 2,755,449 |
| 2019-03-12 | $59.67 | $60.18 | $58.92 | $60.10 | $53.93 | 3,395,272 |
| 2019-03-11 | $60.25 | $60.70 | $59.69 | $59.85 | $53.71 | 3,265,401 |
| 2019-03-08 | $61.65 | $61.73 | $59.22 | $60.08 | $53.92 | 3,311,659 |
| 2019-03-07 | $62.79 | $62.87 | $61.81 | $62.12 | $55.75 | 2,834,102 |
| 2019-03-06 | $63.05 | $63.83 | $62.69 | $63.15 | $56.67 | 2,421,563 |
| 2019-03-05 | $63.70 | $63.87 | $62.72 | $62.78 | $56.34 | 3,143,684 |
| 2019-03-04 | $64.00 | $64.33 | $62.89 | $63.35 | $56.85 | 5,137,485 |
| 2019-03-01 | $67.85 | $68.00 | $62.03 | $63.07 | $56.60 | 12,638,306 |
| 2019-02-28 | $59.12 | $59.90 | $58.41 | $59.52 | $53.41 | 3,293,278 |
| 2019-02-27 | $58.88 | $59.62 | $58.53 | $59.37 | $53.28 | 3,991,372 |
| 2019-02-26 | $58.72 | $59.75 | $58.61 | $58.89 | $52.85 | 2,303,904 |
| 2019-02-25 | $60.33 | $60.61 | $59.30 | $59.80 | $53.67 | 2,936,390 |
| 2019-02-22 | $60.15 | $60.27 | $58.71 | $59.64 | $53.52 | 2,434,436 |
| 2019-02-21 | $61.10 | $61.36 | $59.64 | $60.01 | $53.85 | 2,473,811 |
| 2019-02-20 | $59.87 | $60.32 | $59.47 | $60.05 | $53.89 | 1,913,405 |
| 2019-02-19 | $59.27 | $60.03 | $58.74 | $59.83 | $53.69 | 1,482,753 |
| 2019-02-15 | $59.28 | $59.87 | $58.86 | $59.29 | $53.21 | 1,675,776 |
| 2019-02-14 | $57.94 | $59.26 | $57.63 | $58.94 | $52.89 | 1,904,622 |
| 2019-02-13 | $58.44 | $58.78 | $57.53 | $58.15 | $52.18 | 2,318,110 |
| 2019-02-12 | $57.25 | $58.21 | $56.76 | $57.93 | $51.99 | 1,961,811 |
| 2019-02-11 | $56.68 | $57.31 | $56.03 | $56.94 | $51.10 | 2,229,830 |
| 2019-02-08 | $56.32 | $57.07 | $56.26 | $56.49 | $50.69 | 1,445,048 |
| 2019-02-07 | $56.30 | $57.01 | $55.73 | $56.57 | $50.77 | 1,568,650 |
| 2019-02-06 | $56.67 | $57.07 | $55.98 | $56.67 | $50.86 | 1,094,513 |
| 2019-02-05 | $56.59 | $57.00 | $56.23 | $56.67 | $50.86 | 1,555,595 |
| 2019-02-04 | $54.90 | $55.97 | $54.68 | $55.85 | $50.12 | 1,547,846 |
| 2019-02-01 | $55.91 | $56.34 | $54.48 | $55.06 | $49.41 | 2,597,522 |
| 2019-01-31 | $56.50 | $56.81 | $55.77 | $55.89 | $50.16 | 2,238,261 |
| 2019-01-30 | $56.60 | $57.05 | $55.95 | $56.68 | $50.87 | 2,692,212 |
| 2019-01-29 | $56.70 | $56.72 | $55.82 | $56.55 | $50.75 | 1,448,335 |
| 2019-01-28 | $56.45 | $56.83 | $55.84 | $56.72 | $50.90 | 1,545,901 |
| 2019-01-25 | $57.25 | $57.39 | $56.13 | $56.75 | $50.93 | 1,874,477 |
| 2019-01-24 | $56.90 | $57.16 | $56.39 | $56.61 | $50.80 | 1,729,267 |
| 2019-01-23 | $57.42 | $57.44 | $55.92 | $56.69 | $50.87 | 1,934,455 |
| 2019-01-22 | $58.14 | $58.14 | $56.57 | $57.05 | $51.20 | 2,434,027 |
| 2019-01-18 | $57.89 | $58.67 | $57.23 | $58.37 | $52.38 | 2,852,517 |
| 2019-01-17 | $55.66 | $57.94 | $55.30 | $57.59 | $51.68 | 3,884,995 |
| 2019-01-16 | $56.86 | $56.95 | $55.91 | $56.41 | $50.32 | 2,798,274 |
| 2019-01-15 | $57.10 | $57.78 | $56.51 | $57.02 | $50.87 | 2,799,626 |
| 2019-01-14 | $56.46 | $57.37 | $56.32 | $56.81 | $50.68 | 2,452,289 |
| 2019-01-11 | $55.75 | $57.39 | $55.75 | $56.50 | $50.40 | 2,179,271 |
| 2019-01-10 | $54.79 | $56.22 | $54.00 | $55.72 | $49.71 | 2,310,158 |
| 2019-01-09 | $57.38 | $58.02 | $56.16 | $56.32 | $50.24 | 4,120,863 |
| 2019-01-08 | $57.22 | $57.75 | $56.30 | $56.78 | $50.65 | 2,608,832 |
| 2019-01-07 | $55.06 | $57.25 | $55.05 | $56.40 | $50.31 | 3,382,137 |
| 2019-01-04 | $54.17 | $55.29 | $54.05 | $54.88 | $48.96 | 2,223,503 |
| 2019-01-03 | $52.67 | $53.80 | $51.87 | $53.42 | $47.65 | 3,581,874 |
| 2019-01-02 | $52.42 | $53.38 | $52.11 | $52.76 | $47.07 | 3,755,557 |
| 2018-12-31 | $52.64 | $53.37 | $52.40 | $53.20 | $47.46 | 1,790,728 |
| 2018-12-28 | $52.00 | $52.91 | $51.62 | $52.28 | $46.64 | 1,480,036 |
| 2018-12-27 | $50.96 | $51.93 | $49.73 | $51.91 | $46.31 | 1,931,586 |
| 2018-12-26 | $49.10 | $51.62 | $49.03 | $51.58 | $46.01 | 3,136,176 |
| 2018-12-24 | $48.32 | $50.07 | $47.65 | $48.93 | $43.65 | 1,797,003 |
| 2018-12-21 | $48.75 | $50.82 | $48.61 | $48.76 | $43.50 | 6,506,689 |
| 2018-12-20 | $47.42 | $48.92 | $47.07 | $47.92 | $42.75 | 2,770,480 |
| 2018-12-19 | $48.99 | $49.77 | $47.09 | $47.38 | $42.27 | 3,383,539 |
| 2018-12-18 | $47.97 | $49.58 | $47.97 | $48.95 | $43.67 | 2,526,065 |
| 2018-12-17 | $48.86 | $49.33 | $47.19 | $47.62 | $42.48 | 2,715,796 |
| 2018-12-14 | $49.28 | $50.57 | $49.01 | $49.26 | $43.94 | 2,766,305 |
| 2018-12-13 | $51.90 | $52.49 | $49.78 | $49.94 | $44.55 | 2,552,568 |
| 2018-12-12 | $52.39 | $52.95 | $51.62 | $51.92 | $46.32 | 2,027,785 |
| 2018-12-11 | $53.17 | $53.98 | $51.73 | $52.18 | $46.55 | 2,347,750 |
| 2018-12-10 | $53.12 | $53.44 | $51.49 | $52.51 | $46.84 | 1,970,154 |
| 2018-12-07 | $54.41 | $55.02 | $52.53 | $53.05 | $47.32 | 2,060,704 |
| 2018-12-06 | $54.20 | $54.61 | $52.85 | $54.47 | $48.59 | 2,634,001 |
| 2018-12-04 | $56.42 | $56.52 | $54.07 | $54.93 | $49.00 | 2,943,099 |
| 2018-12-03 | $57.19 | $57.32 | $55.33 | $56.29 | $50.21 | 2,443,594 |
| 2018-11-30 | $55.37 | $56.82 | $55.37 | $56.40 | $50.31 | 2,615,700 |
| 2018-11-29 | $56.17 | $56.40 | $55.06 | $55.37 | $49.39 | 2,545,868 |
| 2018-11-28 | $55.20 | $56.54 | $54.28 | $56.20 | $50.13 | 2,753,724 |
| 2018-11-27 | $55.08 | $55.29 | $54.00 | $54.76 | $48.85 | 3,217,477 |
| 2018-11-26 | $53.70 | $55.71 | $53.54 | $55.28 | $49.31 | 5,544,670 |
| 2018-11-23 | $52.51 | $53.50 | $52.06 | $52.96 | $47.24 | 2,097,453 |
| 2018-11-21 | $52.84 | $54.65 | $52.23 | $52.96 | $47.24 | 14,586,061 |
| 2018-11-20 | $46.78 | $49.15 | $45.28 | $46.09 | $41.12 | 6,864,547 |
| 2018-11-19 | $50.81 | $51.24 | $48.13 | $48.81 | $43.54 | 3,669,163 |
| 2018-11-16 | $50.83 | $51.03 | $49.25 | $50.88 | $45.39 | 3,620,977 |
| 2018-11-15 | $50.38 | $51.62 | $49.36 | $51.40 | $45.85 | 2,901,799 |
| 2018-11-14 | $51.69 | $52.90 | $50.81 | $51.16 | $45.64 | 2,976,608 |
| 2018-11-13 | $51.00 | $51.48 | $50.09 | $51.08 | $45.57 | 1,774,896 |
| 2018-11-12 | $50.64 | $51.68 | $50.36 | $50.89 | $45.40 | 1,851,157 |
| 2018-11-09 | $50.40 | $51.40 | $50.14 | $50.24 | $44.82 | 2,360,012 |
| 2018-11-08 | $50.83 | $51.27 | $50.14 | $50.80 | $45.32 | 1,661,861 |
| 2018-11-07 | $50.56 | $50.98 | $48.91 | $50.41 | $44.97 | 1,954,587 |
| 2018-11-06 | $49.96 | $50.74 | $49.87 | $50.70 | $45.23 | 2,089,881 |
| 2018-11-05 | $48.72 | $50.33 | $48.54 | $50.20 | $44.78 | 2,717,381 |
| 2018-11-02 | $48.38 | $49.00 | $47.98 | $48.80 | $43.53 | 1,872,593 |
| 2018-11-01 | $47.38 | $48.67 | $46.87 | $47.94 | $42.77 | 2,400,983 |
| 2018-10-31 | $49.00 | $49.00 | $47.09 | $47.14 | $42.05 | 2,376,082 |
| 2018-10-30 | $46.80 | $48.85 | $46.44 | $48.65 | $43.40 | 3,192,420 |
| 2018-10-29 | $45.99 | $47.47 | $45.74 | $46.42 | $41.41 | 3,192,878 |
| 2018-10-26 | $45.38 | $46.11 | $44.47 | $45.61 | $40.69 | 2,575,272 |
| 2018-10-25 | $46.69 | $46.71 | $45.50 | $45.78 | $40.84 | 3,875,628 |
| 2018-10-24 | $47.10 | $48.21 | $46.36 | $46.48 | $41.46 | 2,633,846 |
| 2018-10-23 | $46.74 | $47.38 | $46.01 | $47.02 | $41.95 | 2,192,835 |
| 2018-10-22 | $47.63 | $47.80 | $47.04 | $47.37 | $42.26 | 2,507,246 |
| 2018-10-19 | $48.90 | $49.06 | $47.11 | $47.39 | $42.28 | 3,284,860 |
| 2018-10-18 | $48.00 | $48.84 | $47.49 | $48.80 | $43.53 | 2,785,430 |
| 2018-10-17 | $50.58 | $50.58 | $48.44 | $49.33 | $43.70 | 3,094,936 |
| 2018-10-16 | $50.47 | $51.19 | $49.75 | $50.75 | $44.95 | 2,365,533 |
| 2018-10-15 | $49.74 | $50.88 | $49.73 | $50.34 | $44.59 | 3,483,064 |
| 2018-10-12 | $48.91 | $49.83 | $48.75 | $49.70 | $44.02 | 2,426,635 |
| 2018-10-11 | $47.95 | $49.58 | $47.66 | $48.15 | $42.65 | 2,730,086 |
| 2018-10-10 | $49.08 | $49.14 | $47.81 | $47.97 | $42.49 | 2,573,937 |
| 2018-10-09 | $49.42 | $49.84 | $48.76 | $49.08 | $43.48 | 2,400,613 |
| 2018-10-08 | $47.59 | $49.35 | $47.44 | $48.98 | $43.39 | 2,713,584 |
| 2018-10-05 | $47.51 | $48.44 | $47.33 | $47.60 | $42.16 | 1,945,136 |
| 2018-10-04 | $48.23 | $48.62 | $47.11 | $47.34 | $41.93 | 1,599,753 |
| 2018-10-03 | $47.56 | $48.46 | $47.32 | $48.34 | $42.82 | 2,476,155 |
| 2018-10-02 | $50.14 | $50.46 | $47.38 | $47.41 | $42.00 | 3,393,972 |
| 2018-10-01 | $51.35 | $51.93 | $49.99 | $50.20 | $44.47 | 3,113,056 |
| 2018-09-28 | $50.54 | $51.62 | $50.43 | $50.98 | $45.16 | 3,160,762 |
| 2018-09-27 | $50.25 | $51.09 | $50.07 | $50.63 | $44.85 | 2,896,819 |
| 2018-09-26 | $47.76 | $50.53 | $47.65 | $50.12 | $44.40 | 4,578,231 |
| 2018-09-25 | $47.70 | $48.05 | $47.20 | $47.96 | $42.48 | 1,619,763 |
| 2018-09-24 | $48.52 | $48.52 | $47.45 | $47.48 | $42.06 | 2,935,577 |
| 2018-09-21 | $47.70 | $48.57 | $47.36 | $48.29 | $42.78 | 3,780,932 |
| 2018-09-20 | $47.02 | $47.34 | $46.66 | $47.29 | $41.89 | 2,431,411 |
| 2018-09-19 | $46.79 | $47.03 | $46.33 | $46.87 | $41.52 | 2,311,713 |
| 2018-09-18 | $46.66 | $47.23 | $46.58 | $46.88 | $41.53 | 1,541,877 |
| 2018-09-17 | $46.56 | $47.24 | $46.43 | $46.74 | $41.40 | 2,488,439 |
| 2018-09-14 | $47.29 | $47.29 | $46.07 | $46.59 | $41.27 | 3,138,304 |
| 2018-09-13 | $47.82 | $48.23 | $46.41 | $47.04 | $41.67 | 4,108,362 |
| 2018-09-12 | $48.66 | $48.66 | $47.63 | $48.35 | $42.83 | 1,987,929 |
| 2018-09-11 | $49.03 | $49.30 | $48.07 | $48.70 | $43.14 | 2,897,331 |
| 2018-09-10 | $48.22 | $49.26 | $47.98 | $49.09 | $43.48 | 5,410,392 |
| 2018-09-07 | $47.94 | $48.59 | $46.68 | $46.74 | $41.40 | 3,154,751 |
| 2018-09-06 | $49.30 | $49.53 | $48.06 | $48.12 | $42.62 | 2,161,849 |
| 2018-09-05 | $48.21 | $49.31 | $48.06 | $49.16 | $43.55 | 3,152,888 |
| 2018-09-04 | $48.96 | $49.21 | $47.93 | $48.34 | $42.82 | 3,993,555 |
| 2018-08-31 | $48.97 | $49.60 | $48.64 | $49.30 | $43.67 | 3,053,808 |
| 2018-08-30 | $49.53 | $50.31 | $48.65 | $48.79 | $43.22 | 3,534,925 |
| 2018-08-29 | $48.05 | $49.90 | $47.48 | $49.81 | $44.12 | 4,128,928 |
| 2018-08-28 | $49.20 | $49.24 | $47.96 | $48.23 | $42.72 | 4,222,232 |
| 2018-08-27 | $48.09 | $48.95 | $46.69 | $48.94 | $43.35 | 6,571,444 |
| 2018-08-24 | $48.83 | $49.09 | $46.01 | $48.32 | $42.80 | 18,518,011 |
| 2018-08-23 | $52.58 | $53.50 | $52.32 | $53.20 | $47.12 | 5,619,055 |
| 2018-08-22 | $52.07 | $52.94 | $51.80 | $52.13 | $46.18 | 3,082,267 |
| 2018-08-21 | $52.16 | $52.56 | $50.97 | $52.33 | $46.35 | 3,131,859 |
| 2018-08-20 | $51.15 | $51.97 | $50.59 | $51.76 | $45.85 | 3,915,523 |
| 2018-08-17 | $49.45 | $50.98 | $49.16 | $50.70 | $44.91 | 3,020,399 |
| 2018-08-16 | $49.34 | $50.31 | $48.71 | $49.75 | $44.07 | 5,117,355 |
| 2018-08-15 | $48.55 | $48.80 | $47.27 | $48.35 | $42.83 | 3,527,349 |
| 2018-08-14 | $47.92 | $49.05 | $47.67 | $48.89 | $43.31 | 3,037,950 |
| 2018-08-13 | $48.06 | $48.31 | $47.32 | $48.09 | $42.60 | 2,167,729 |
| 2018-08-10 | $47.36 | $48.36 | $47.24 | $47.97 | $42.49 | 2,619,336 |
| 2018-08-09 | $47.15 | $48.64 | $47.03 | $47.61 | $42.17 | 2,600,033 |
| 2018-08-08 | $47.68 | $47.98 | $46.95 | $47.00 | $41.63 | 2,074,039 |
| 2018-08-07 | $47.21 | $47.71 | $46.81 | $47.56 | $42.13 | 1,802,274 |
| 2018-08-06 | $47.10 | $47.54 | $46.60 | $46.99 | $41.62 | 3,005,939 |
| 2018-08-03 | $47.01 | $48.44 | $46.84 | $47.16 | $41.77 | 2,189,158 |
| 2018-08-02 | $47.16 | $48.24 | $46.76 | $47.66 | $42.22 | 2,679,921 |
| 2018-08-01 | $48.52 | $48.70 | $47.28 | $47.85 | $42.39 | 3,029,123 |
| 2018-07-31 | $48.81 | $49.41 | $48.14 | $48.81 | $43.24 | 2,078,372 |
| 2018-07-30 | $47.50 | $48.56 | $47.50 | $48.29 | $42.78 | 2,700,058 |
| 2018-07-27 | $48.79 | $49.05 | $47.20 | $47.35 | $41.94 | 1,745,533 |
| 2018-07-26 | $49.37 | $50.44 | $48.32 | $48.60 | $43.05 | 2,506,539 |
| 2018-07-25 | $49.72 | $49.98 | $48.12 | $49.21 | $43.59 | 3,502,763 |
| 2018-07-24 | $51.98 | $52.19 | $49.51 | $49.62 | $43.95 | 2,843,015 |
| 2018-07-23 | $52.09 | $52.43 | $51.45 | $51.72 | $45.81 | 1,942,388 |
| 2018-07-20 | $52.85 | $53.21 | $52.23 | $52.41 | $46.43 | 1,587,833 |
| 2018-07-19 | $52.36 | $53.28 | $52.19 | $53.10 | $47.04 | 2,062,078 |
| 2018-07-18 | $52.58 | $53.06 | $52.20 | $52.82 | $46.49 | 1,867,002 |
| 2018-07-17 | $52.73 | $53.47 | $52.42 | $52.56 | $46.26 | 1,610,744 |
| 2018-07-16 | $52.68 | $53.01 | $51.99 | $52.81 | $46.48 | 1,924,217 |
| 2018-07-13 | $51.94 | $53.43 | $51.94 | $52.67 | $46.35 | 2,619,106 |
| 2018-07-12 | $52.02 | $52.34 | $51.26 | $51.92 | $45.69 | 1,880,168 |
| 2018-07-11 | $52.32 | $52.86 | $51.62 | $52.03 | $45.79 | 3,055,925 |
| 2018-07-10 | $53.40 | $53.61 | $52.70 | $53.02 | $46.66 | 2,115,806 |
| 2018-07-09 | $52.40 | $53.51 | $52.40 | $53.46 | $47.05 | 2,416,967 |
| 2018-07-06 | $52.39 | $53.53 | $52.12 | $52.30 | $46.03 | 2,120,632 |
| 2018-07-05 | $52.46 | $52.79 | $51.48 | $52.13 | $45.88 | 2,477,935 |
| 2018-07-03 | $52.30 | $52.94 | $51.89 | $52.18 | $45.92 | 1,034,305 |
| 2018-07-02 | $52.32 | $52.44 | $50.90 | $52.04 | $45.80 | 3,659,534 |
| 2018-06-29 | $56.28 | $56.53 | $52.60 | $52.65 | $46.34 | 4,930,340 |
| 2018-06-28 | $53.37 | $54.21 | $53.02 | $54.07 | $47.59 | 2,336,445 |
| 2018-06-27 | $53.92 | $55.03 | $53.10 | $53.34 | $46.94 | 2,207,371 |
| 2018-06-26 | $53.17 | $53.93 | $52.80 | $53.73 | $47.29 | 2,350,682 |
| 2018-06-25 | $54.17 | $54.57 | $52.88 | $53.17 | $46.79 | 3,076,234 |
| 2018-06-22 | $56.21 | $56.57 | $54.32 | $54.58 | $48.04 | 3,692,893 |
| 2018-06-21 | $56.30 | $57.29 | $56.16 | $56.81 | $50.00 | 1,873,212 |
| 2018-06-20 | $56.51 | $56.85 | $55.65 | $56.71 | $49.91 | 1,416,645 |
| 2018-06-19 | $55.55 | $56.63 | $55.06 | $56.03 | $49.31 | 2,534,820 |
| 2018-06-18 | $56.43 | $56.99 | $55.63 | $55.90 | $49.20 | 3,243,218 |
| 2018-06-15 | $57.22 | $58.12 | $56.76 | $56.87 | $50.05 | 4,424,547 |
| 2018-06-14 | $57.09 | $57.81 | $56.35 | $57.65 | $50.74 | 2,250,423 |
| 2018-06-13 | $58.05 | $58.38 | $57.04 | $57.22 | $50.36 | 2,535,586 |
| 2018-06-12 | $58.46 | $58.56 | $57.09 | $57.94 | $50.99 | 2,435,527 |
| 2018-06-11 | $59.15 | $59.40 | $57.64 | $58.01 | $51.05 | 3,524,602 |
| 2018-06-08 | $58.09 | $59.19 | $57.63 | $58.92 | $51.85 | 2,810,862 |
| 2018-06-07 | $56.85 | $58.03 | $56.66 | $57.65 | $50.74 | 1,905,895 |
| 2018-06-06 | $57.50 | $58.06 | $56.31 | $57.00 | $50.16 | 2,228,683 |
| 2018-06-05 | $55.57 | $57.28 | $55.24 | $57.06 | $50.22 | 3,767,019 |
| 2018-06-04 | $54.92 | $55.90 | $54.56 | $55.75 | $49.06 | 3,062,542 |
| 2018-06-01 | $54.11 | $54.85 | $53.44 | $54.70 | $48.14 | 2,877,199 |
| 2018-05-31 | $54.73 | $55.02 | $53.78 | $53.97 | $47.50 | 2,262,883 |
| 2018-05-30 | $55.04 | $55.43 | $53.71 | $54.56 | $48.02 | 3,710,417 |
| 2018-05-29 | $55.44 | $55.67 | $53.79 | $54.56 | $48.02 | 6,192,907 |
| 2018-05-25 | $52.37 | $56.28 | $50.70 | $55.74 | $49.06 | 30,792,196 |
| 2018-05-24 | $44.80 | $46.70 | $44.65 | $46.39 | $40.83 | 6,836,216 |
| 2018-05-23 | $44.11 | $45.11 | $43.84 | $45.03 | $39.63 | 3,255,698 |
| 2018-05-22 | $44.42 | $44.97 | $44.12 | $44.27 | $38.96 | 2,419,786 |
| 2018-05-21 | $43.79 | $44.83 | $43.70 | $44.09 | $38.80 | 3,240,919 |
| 2018-05-18 | $43.63 | $43.90 | $43.34 | $43.44 | $38.23 | 2,679,962 |
| 2018-05-17 | $44.11 | $44.56 | $43.73 | $43.93 | $38.66 | 1,981,507 |
| 2018-05-16 | $43.90 | $44.97 | $43.34 | $44.15 | $38.86 | 2,560,600 |
| 2018-05-15 | $43.32 | $43.80 | $43.13 | $43.62 | $38.39 | 2,009,321 |
| 2018-05-14 | $42.62 | $43.67 | $42.07 | $43.44 | $38.23 | 2,911,390 |
| 2018-05-11 | $41.74 | $42.73 | $41.26 | $42.59 | $37.48 | 2,415,886 |
| 2018-05-10 | $41.44 | $41.99 | $40.77 | $41.86 | $36.84 | 2,407,181 |
| 2018-05-09 | $41.82 | $41.96 | $41.12 | $41.46 | $36.49 | 2,527,009 |
| 2018-05-08 | $40.50 | $42.08 | $40.42 | $41.93 | $36.90 | 3,280,271 |
| 2018-05-07 | $41.63 | $41.63 | $40.02 | $40.52 | $35.66 | 3,390,222 |
| 2018-05-04 | $41.40 | $41.93 | $40.70 | $41.67 | $36.67 | 1,812,711 |
| 2018-05-03 | $42.43 | $42.53 | $41.43 | $41.65 | $36.66 | 1,726,478 |
| 2018-05-02 | $42.40 | $43.04 | $41.98 | $42.60 | $37.49 | 1,584,474 |
| 2018-05-01 | $43.00 | $43.05 | $41.55 | $42.61 | $37.50 | 2,089,148 |
| 2018-04-30 | $44.50 | $44.51 | $43.06 | $43.08 | $37.91 | 2,707,899 |
| 2018-04-27 | $43.21 | $44.84 | $43.12 | $44.41 | $39.08 | 2,469,130 |
| 2018-04-26 | $42.17 | $43.57 | $41.50 | $43.16 | $37.98 | 1,774,549 |
| 2018-04-25 | $41.63 | $42.18 | $41.29 | $41.94 | $36.91 | 1,801,672 |
| 2018-04-24 | $41.54 | $42.32 | $41.03 | $41.71 | $36.71 | 2,343,902 |
| 2018-04-23 | $41.12 | $41.62 | $40.45 | $41.21 | $36.27 | 2,615,651 |
| 2018-04-20 | $41.44 | $41.83 | $40.69 | $40.88 | $35.98 | 3,347,092 |
| 2018-04-19 | $42.15 | $42.20 | $40.92 | $41.64 | $36.65 | 3,084,922 |
| 2018-04-18 | $42.74 | $43.79 | $42.30 | $42.42 | $37.03 | 2,168,158 |
| 2018-04-17 | $43.87 | $43.87 | $42.36 | $42.37 | $36.98 | 4,113,277 |
| 2018-04-16 | $45.00 | $45.02 | $43.29 | $43.35 | $37.84 | 4,533,683 |
| 2018-04-13 | $46.19 | $46.73 | $44.98 | $45.20 | $39.45 | 2,118,039 |
| 2018-04-12 | $46.17 | $46.29 | $45.52 | $45.93 | $40.09 | 1,454,806 |
| 2018-04-11 | $46.21 | $46.65 | $45.90 | $46.11 | $40.25 | 1,582,514 |
| 2018-04-10 | $46.20 | $47.24 | $46.13 | $46.64 | $40.71 | 2,171,292 |
| 2018-04-09 | $46.73 | $46.96 | $45.53 | $45.61 | $39.81 | 2,483,824 |
| 2018-04-06 | $47.41 | $47.43 | $45.92 | $46.46 | $40.55 | 1,954,234 |
| 2018-04-05 | $47.88 | $48.17 | $47.26 | $47.91 | $41.82 | 2,235,756 |
| 2018-04-04 | $45.30 | $47.92 | $45.30 | $47.79 | $41.71 | 2,934,203 |
| 2018-04-03 | $44.04 | $45.87 | $43.92 | $45.84 | $40.01 | 3,545,782 |
| 2018-04-02 | $45.47 | $45.50 | $43.15 | $43.82 | $38.25 | 2,494,228 |
| 2018-03-29 | $44.87 | $45.82 | $44.78 | $45.54 | $39.75 | 2,075,172 |
| 2018-03-28 | $44.37 | $45.43 | $43.85 | $44.78 | $39.09 | 2,119,890 |
| 2018-03-27 | $45.14 | $45.18 | $43.85 | $44.11 | $38.50 | 2,568,333 |
| 2018-03-26 | $44.26 | $45.43 | $43.60 | $45.26 | $39.51 | 3,150,507 |
| 2018-03-23 | $42.61 | $44.38 | $42.48 | $43.74 | $38.18 | 5,110,830 |
| 2018-03-22 | $43.60 | $43.67 | $41.79 | $41.88 | $36.56 | 2,771,395 |
| 2018-03-21 | $43.61 | $44.28 | $43.60 | $43.76 | $38.20 | 2,436,405 |
| 2018-03-20 | $43.90 | $44.06 | $43.44 | $43.62 | $38.07 | 2,717,840 |
| 2018-03-19 | $43.88 | $44.08 | $43.48 | $43.82 | $38.25 | 3,682,805 |
| 2018-03-16 | $43.43 | $44.62 | $43.37 | $44.11 | $38.50 | 3,914,527 |
| 2018-03-15 | $43.49 | $43.90 | $43.24 | $43.46 | $37.93 | 2,480,922 |
| 2018-03-14 | $44.15 | $44.56 | $43.18 | $43.26 | $37.76 | 2,160,662 |
| 2018-03-13 | $43.84 | $44.37 | $43.68 | $43.86 | $38.28 | 4,872,297 |
| 2018-03-12 | $42.74 | $43.60 | $42.48 | $43.32 | $37.81 | 5,423,501 |
| 2018-03-09 | $41.13 | $42.58 | $40.93 | $42.56 | $37.15 | 4,746,105 |
| 2018-03-08 | $40.91 | $41.61 | $40.50 | $40.85 | $35.66 | 2,987,919 |
| 2018-03-07 | $41.51 | $41.83 | $40.37 | $40.72 | $35.54 | 3,699,607 |
| 2018-03-06 | $41.44 | $42.13 | $41.01 | $42.10 | $36.75 | 3,533,309 |
| 2018-03-05 | $39.92 | $42.01 | $39.92 | $41.63 | $36.34 | 8,893,229 |
| 2018-03-02 | $40.65 | $41.00 | $38.17 | $40.04 | $34.95 | 22,782,902 |
| 2018-03-01 | $45.90 | $46.57 | $44.70 | $45.88 | $40.05 | 6,700,590 |
| 2018-02-28 | $47.99 | $48.42 | $45.81 | $45.91 | $40.07 | 5,246,437 |
| 2018-02-27 | $49.88 | $50.61 | $47.49 | $47.54 | $41.50 | 4,228,774 |
| 2018-02-26 | $49.02 | $49.59 | $48.27 | $49.32 | $43.05 | 3,187,368 |
| 2018-02-23 | $48.50 | $48.80 | $47.55 | $48.25 | $42.12 | 2,941,831 |
| 2018-02-22 | $48.83 | $48.87 | $47.90 | $48.26 | $42.12 | 3,826,618 |
| 2018-02-21 | $48.50 | $49.52 | $48.27 | $48.42 | $42.26 | 1,802,843 |
| 2018-02-20 | $48.55 | $49.11 | $47.65 | $48.17 | $42.05 | 2,613,763 |
| 2018-02-16 | $49.24 | $49.95 | $48.83 | $49.17 | $42.92 | 2,586,770 |
| 2018-02-15 | $49.10 | $49.30 | $48.12 | $49.24 | $42.98 | 2,030,592 |
| 2018-02-14 | $46.14 | $48.96 | $45.80 | $48.58 | $42.40 | 3,664,758 |
| 2018-02-13 | $46.13 | $47.69 | $45.96 | $46.64 | $40.71 | 3,185,984 |
| 2018-02-12 | $46.79 | $47.00 | $44.90 | $46.34 | $40.45 | 3,242,378 |
| 2018-02-09 | $46.51 | $47.06 | $44.04 | $46.24 | $40.36 | 4,473,288 |
| 2018-02-08 | $48.22 | $48.50 | $45.87 | $45.88 | $40.05 | 3,185,707 |
| 2018-02-07 | $47.70 | $48.95 | $47.40 | $48.01 | $41.91 | 3,175,251 |
| 2018-02-06 | $44.80 | $47.96 | $44.19 | $47.64 | $41.58 | 3,969,375 |
| 2018-02-05 | $47.77 | $48.56 | $45.49 | $45.63 | $39.83 | 4,417,642 |
| 2018-02-02 | $48.76 | $48.98 | $47.92 | $48.38 | $42.23 | 3,460,523 |
| 2018-02-01 | $48.75 | $50.01 | $48.55 | $49.21 | $42.95 | 1,931,153 |
| 2018-01-31 | $51.65 | $51.65 | $48.58 | $49.15 | $42.90 | 3,844,253 |
| 2018-01-30 | $50.94 | $51.46 | $49.70 | $49.90 | $43.56 | 2,854,611 |
| 2018-01-29 | $51.18 | $51.91 | $50.81 | $51.28 | $44.76 | 2,123,648 |
| 2018-01-26 | $52.47 | $52.47 | $50.60 | $51.59 | $45.03 | 3,318,525 |
| 2018-01-25 | $52.81 | $53.17 | $52.02 | $52.44 | $45.77 | 4,203,515 |
| 2018-01-24 | $51.60 | $52.54 | $51.37 | $52.25 | $45.61 | 3,727,488 |
| 2018-01-23 | $51.18 | $51.64 | $50.26 | $51.52 | $44.97 | 2,753,300 |
| 2018-01-22 | $49.68 | $50.64 | $49.50 | $50.37 | $43.97 | 4,016,241 |
| 2018-01-19 | $49.85 | $50.45 | $49.35 | $50.21 | $43.83 | 4,009,974 |
| 2018-01-18 | $47.79 | $48.85 | $47.61 | $48.59 | $42.41 | 2,990,317 |
| 2018-01-17 | $47.00 | $48.45 | $46.95 | $48.07 | $41.69 | 2,963,197 |
| 2018-01-16 | $47.53 | $48.88 | $46.64 | $46.96 | $40.73 | 3,684,172 |
| 2018-01-12 | $46.58 | $47.65 | $46.41 | $47.45 | $41.15 | 3,281,018 |
| 2018-01-11 | $46.50 | $46.50 | $45.55 | $46.30 | $40.16 | 2,444,915 |
| 2018-01-10 | $45.93 | $46.48 | $45.14 | $46.28 | $40.14 | 3,497,329 |
| 2018-01-09 | $46.82 | $46.96 | $45.73 | $46.00 | $39.90 | 3,057,785 |
| 2018-01-08 | $47.30 | $47.88 | $45.87 | $46.97 | $40.74 | 3,657,269 |
| 2018-01-05 | $46.84 | $47.09 | $46.00 | $46.96 | $40.73 | 3,089,573 |
| 2018-01-04 | $47.87 | $47.98 | $44.99 | $46.31 | $40.17 | 3,963,714 |
| 2018-01-03 | $48.04 | $48.45 | $47.40 | $47.87 | $41.52 | 3,481,643 |
| 2018-01-02 | $47.45 | $48.18 | $47.15 | $47.89 | $41.54 | 3,215,669 |
| 2017-12-29 | $47.35 | $47.85 | $46.87 | $46.88 | $40.66 | 2,060,860 |
| 2017-12-28 | $47.62 | $47.89 | $46.93 | $47.09 | $40.84 | 1,681,944 |
| 2017-12-27 | $48.51 | $48.61 | $47.40 | $47.68 | $41.35 | 2,940,312 |
| 2017-12-26 | $47.31 | $49.13 | $47.14 | $48.55 | $42.11 | 2,291,937 |
| 2017-12-22 | $47.07 | $47.47 | $46.76 | $47.26 | $40.99 | 2,350,428 |
| 2017-12-21 | $46.62 | $48.08 | $46.46 | $47.98 | $41.61 | 4,033,154 |
| 2017-12-20 | $46.40 | $46.68 | $45.52 | $46.29 | $40.15 | 3,922,911 |
| 2017-12-19 | $46.90 | $46.91 | $45.84 | $46.21 | $40.08 | 4,127,972 |
| 2017-12-18 | $46.21 | $46.97 | $46.07 | $46.57 | $40.39 | 3,731,226 |
| 2017-12-15 | $46.11 | $47.24 | $45.55 | $45.65 | $39.59 | 7,467,537 |
| 2017-12-14 | $45.35 | $45.57 | $43.97 | $44.33 | $38.45 | 4,002,862 |
| 2017-12-13 | $44.46 | $45.91 | $44.39 | $45.35 | $39.33 | 3,752,898 |
| 2017-12-12 | $44.57 | $45.43 | $44.52 | $44.57 | $38.66 | 2,921,672 |
| 2017-12-11 | $44.89 | $45.07 | $43.80 | $44.41 | $38.52 | 3,314,307 |
| 2017-12-08 | $43.38 | $45.04 | $43.03 | $44.97 | $39.00 | 3,287,164 |
| 2017-12-07 | $43.04 | $43.58 | $42.48 | $43.22 | $37.49 | 5,164,879 |
| 2017-12-06 | $43.25 | $43.49 | $42.32 | $42.82 | $37.14 | 3,566,679 |
| 2017-12-05 | $45.58 | $45.58 | $43.00 | $43.40 | $37.64 | 4,764,742 |
| 2017-12-04 | $44.30 | $46.25 | $44.05 | $45.76 | $39.69 | 6,442,045 |
| 2017-12-01 | $42.64 | $43.82 | $41.76 | $43.31 | $37.56 | 5,987,336 |
| 2017-11-30 | $41.96 | $44.39 | $41.81 | $42.84 | $37.16 | 15,926,862 |
| 2017-11-29 | $40.46 | $43.29 | $40.45 | $42.59 | $36.94 | 7,587,669 |
| 2017-11-28 | $39.52 | $40.65 | $38.67 | $40.45 | $35.08 | 4,513,809 |
| 2017-11-27 | $40.34 | $40.91 | $38.96 | $39.40 | $34.17 | 5,648,446 |
| 2017-11-24 | $40.71 | $40.78 | $39.99 | $40.10 | $34.78 | 1,884,645 |
| 2017-11-22 | $40.65 | $40.98 | $40.31 | $40.54 | $35.16 | 3,004,580 |
| 2017-11-21 | $40.55 | $41.33 | $40.13 | $40.69 | $35.29 | 5,787,733 |
| 2017-11-20 | $40.82 | $41.78 | $39.50 | $40.69 | $35.29 | 11,052,346 |
| 2017-11-17 | $41.33 | $41.73 | $38.26 | $40.82 | $35.40 | 30,431,269 |
| 2017-11-16 | $31.32 | $32.26 | $31.00 | $31.85 | $27.62 | 6,202,220 |
| 2017-11-15 | $29.74 | $31.63 | $29.55 | $31.20 | $27.06 | 4,894,280 |
| 2017-11-14 | $29.06 | $30.01 | $28.68 | $30.00 | $26.02 | 3,888,078 |
| 2017-11-13 | $30.34 | $30.52 | $29.21 | $29.64 | $25.71 | 3,585,340 |
| 2017-11-10 | $30.59 | $31.50 | $30.09 | $30.34 | $26.31 | 3,765,052 |
| 2017-11-09 | $29.73 | $31.37 | $29.64 | $30.61 | $26.55 | 4,809,095 |
| 2017-11-08 | $29.07 | $29.97 | $28.42 | $29.88 | $25.92 | 3,004,094 |
| 2017-11-07 | $29.61 | $29.65 | $28.85 | $29.24 | $25.36 | 3,202,887 |
| 2017-11-06 | $29.78 | $30.20 | $29.57 | $29.65 | $25.72 | 2,734,977 |
| 2017-11-03 | $29.90 | $30.05 | $29.24 | $29.85 | $25.89 | 2,505,163 |
| 2017-11-02 | $29.84 | $30.42 | $29.75 | $30.01 | $26.03 | 2,948,169 |
| 2017-11-01 | $30.19 | $30.89 | $29.70 | $29.91 | $25.94 | 2,994,138 |
| 2017-10-31 | $30.20 | $30.33 | $29.70 | $30.08 | $26.09 | 3,778,352 |
| 2017-10-30 | $31.34 | $31.44 | $30.43 | $30.58 | $26.52 | 2,744,339 |
| 2017-10-27 | $32.49 | $32.75 | $31.52 | $31.55 | $27.36 | 4,684,889 |
| 2017-10-26 | $31.43 | $33.21 | $31.33 | $33.07 | $28.68 | 5,545,261 |
| 2017-10-25 | $31.00 | $32.10 | $29.89 | $31.29 | $27.14 | 5,919,834 |
| 2017-10-24 | $31.91 | $31.97 | $31.09 | $31.13 | $27.00 | 2,496,436 |
| 2017-10-23 | $30.75 | $31.90 | $30.40 | $31.62 | $27.42 | 3,600,768 |
| 2017-10-20 | $31.31 | $31.67 | $30.92 | $31.28 | $27.13 | 2,662,468 |
| 2017-10-19 | $30.93 | $31.31 | $30.73 | $30.99 | $26.88 | 2,384,223 |
| 2017-10-18 | $31.20 | $31.92 | $31.05 | $31.18 | $27.04 | 3,636,015 |
| 2017-10-17 | $30.97 | $31.19 | $30.58 | $31.02 | $26.90 | 2,907,824 |
| 2017-10-16 | $31.63 | $31.88 | $30.91 | $30.95 | $26.84 | 3,031,477 |
| 2017-10-13 | $31.62 | $32.44 | $31.41 | $31.65 | $27.45 | 2,834,664 |
| 2017-10-12 | $32.64 | $32.69 | $31.38 | $31.43 | $27.26 | 4,092,343 |
| 2017-10-11 | $33.60 | $33.72 | $32.78 | $32.93 | $28.28 | 3,883,419 |
| 2017-10-10 | $33.47 | $33.91 | $33.38 | $33.60 | $28.86 | 2,397,501 |
| 2017-10-09 | $34.41 | $34.57 | $33.31 | $33.39 | $28.68 | 1,769,950 |
| 2017-10-06 | $34.24 | $34.80 | $34.16 | $34.41 | $29.55 | 2,756,237 |
| 2017-10-05 | $33.82 | $34.65 | $33.57 | $34.38 | $29.53 | 2,597,955 |
| 2017-10-04 | $34.35 | $34.59 | $33.79 | $33.85 | $29.07 | 2,441,248 |
| 2017-10-03 | $34.78 | $35.08 | $34.04 | $34.38 | $29.53 | 3,521,353 |
| 2017-10-02 | $35.18 | $35.18 | $34.12 | $34.75 | $29.85 | 4,220,611 |
| 2017-09-29 | $34.86 | $35.28 | $34.59 | $35.22 | $30.25 | 2,785,480 |
| 2017-09-28 | $35.08 | $35.32 | $34.33 | $34.86 | $29.94 | 2,308,992 |
| 2017-09-27 | $34.71 | $35.19 | $34.28 | $35.07 | $30.12 | 2,378,282 |
| 2017-09-26 | $34.86 | $35.21 | $34.23 | $35.12 | $30.16 | 2,774,970 |
| 2017-09-25 | $33.67 | $34.89 | $33.63 | $34.66 | $29.77 | 4,292,887 |
| 2017-09-22 | $33.65 | $34.18 | $33.25 | $33.60 | $28.86 | 5,523,406 |
| 2017-09-21 | $34.68 | $34.73 | $33.68 | $33.70 | $28.94 | 4,176,465 |
| 2017-09-20 | $34.89 | $35.15 | $34.32 | $34.57 | $29.69 | 3,793,785 |
| 2017-09-19 | $36.26 | $36.33 | $34.88 | $35.05 | $30.10 | 3,460,042 |
| 2017-09-18 | $37.01 | $37.15 | $36.03 | $36.26 | $31.14 | 2,824,561 |
| 2017-09-15 | $36.51 | $37.05 | $36.37 | $36.93 | $31.72 | 3,877,391 |
| 2017-09-14 | $36.17 | $36.74 | $35.44 | $36.62 | $31.45 | 4,665,555 |
| 2017-09-13 | $35.75 | $36.25 | $35.69 | $36.10 | $31.00 | 4,711,515 |
| 2017-09-12 | $35.18 | $36.03 | $34.87 | $35.70 | $30.66 | 3,426,325 |
| 2017-09-11 | $35.81 | $36.03 | $34.93 | $34.99 | $30.05 | 3,938,472 |
| 2017-09-08 | $36.10 | $36.29 | $35.31 | $35.73 | $30.69 | 2,390,787 |
| 2017-09-07 | $36.73 | $36.85 | $36.02 | $36.16 | $31.06 | 3,340,895 |
| 2017-09-06 | $36.37 | $36.86 | $35.93 | $36.70 | $31.52 | 6,175,126 |
| 2017-09-05 | $35.91 | $36.44 | $35.49 | $36.33 | $31.20 | 5,557,155 |
| 2017-09-01 | $35.49 | $36.65 | $35.37 | $36.34 | $31.21 | 4,045,319 |
| 2017-08-31 | $35.29 | $35.69 | $34.92 | $35.23 | $30.26 | 4,436,274 |
| 2017-08-30 | $35.37 | $35.42 | $34.89 | $35.24 | $30.27 | 3,933,093 |
| 2017-08-29 | $34.85 | $35.42 | $34.45 | $35.16 | $30.20 | 4,668,658 |
| 2017-08-28 | $35.92 | $35.92 | $35.05 | $35.70 | $30.66 | 3,716,742 |
| 2017-08-25 | $34.82 | $36.00 | $34.80 | $35.88 | $30.82 | 4,631,647 |
| 2017-08-24 | $35.60 | $36.27 | $34.73 | $34.77 | $29.86 | 7,650,484 |
| 2017-08-23 | $33.03 | $35.33 | $32.97 | $35.25 | $30.27 | 8,603,892 |
| 2017-08-22 | $31.92 | $33.29 | $31.56 | $33.18 | $28.50 | 10,492,080 |
| 2017-08-21 | $34.00 | $34.07 | $31.72 | $31.82 | $27.33 | 23,004,725 |
| 2017-08-18 | $36.55 | $36.80 | $34.29 | $34.38 | $29.53 | 36,175,847 |
| 2017-08-17 | $48.34 | $49.33 | $47.62 | $47.70 | $40.97 | 5,497,975 |
| 2017-08-16 | $47.62 | $49.07 | $47.55 | $48.57 | $41.71 | 5,580,389 |
| 2017-08-15 | $47.15 | $48.04 | $46.40 | $47.13 | $40.48 | 6,223,906 |
| 2017-08-14 | $49.46 | $49.77 | $48.94 | $49.32 | $42.36 | 2,859,001 |
| 2017-08-11 | $48.60 | $50.04 | $48.45 | $49.30 | $42.34 | 2,544,017 |
| 2017-08-10 | $49.18 | $49.48 | $48.17 | $49.09 | $42.16 | 3,070,760 |
| 2017-08-09 | $49.67 | $50.25 | $49.08 | $49.80 | $42.77 | 2,514,888 |
| 2017-08-08 | $50.50 | $51.29 | $49.96 | $50.04 | $42.98 | 5,051,784 |
| 2017-08-07 | $48.85 | $48.99 | $47.87 | $48.84 | $41.95 | 3,763,458 |
| 2017-08-04 | $48.65 | $49.31 | $48.48 | $49.00 | $42.08 | 2,802,108 |
| 2017-08-03 | $47.71 | $49.00 | $47.53 | $48.55 | $41.70 | 4,273,269 |
| 2017-08-02 | $46.84 | $47.97 | $46.80 | $47.65 | $40.92 | 4,064,205 |
| 2017-08-01 | $47.07 | $47.15 | $45.99 | $46.87 | $40.25 | 2,591,140 |
| 2017-07-31 | $46.27 | $47.34 | $46.08 | $47.19 | $40.53 | 2,795,750 |
| 2017-07-28 | $47.29 | $47.34 | $45.96 | $46.02 | $39.52 | 2,241,301 |
| 2017-07-27 | $46.25 | $47.47 | $45.89 | $47.25 | $40.58 | 2,348,992 |
| 2017-07-26 | $45.75 | $46.25 | $45.14 | $46.10 | $39.59 | 2,130,388 |
| 2017-07-25 | $45.48 | $46.03 | $44.80 | $45.75 | $39.29 | 3,280,724 |
| 2017-07-24 | $45.55 | $45.90 | $44.59 | $45.05 | $38.69 | 5,154,031 |
| 2017-07-21 | $48.06 | $48.07 | $46.29 | $47.21 | $40.55 | 3,770,855 |
| 2017-07-20 | $48.55 | $48.76 | $47.48 | $47.98 | $41.21 | 3,070,691 |
| 2017-07-19 | $48.66 | $48.89 | $48.33 | $48.54 | $41.69 | 1,710,291 |
| 2017-07-18 | $48.85 | $49.19 | $48.47 | $48.58 | $41.72 | 2,050,774 |
| 2017-07-17 | $48.42 | $49.32 | $48.25 | $48.95 | $42.04 | 2,433,696 |
| 2017-07-14 | $48.68 | $48.86 | $48.25 | $48.42 | $41.59 | 1,925,947 |
| 2017-07-13 | $48.48 | $48.74 | $48.12 | $48.57 | $41.71 | 3,652,567 |
| 2017-07-12 | $48.28 | $48.99 | $48.00 | $48.24 | $41.43 | 3,183,076 |
| 2017-07-11 | $48.40 | $48.50 | $47.47 | $48.32 | $41.23 | 2,585,289 |
| 2017-07-10 | $49.69 | $49.79 | $48.35 | $48.40 | $41.30 | 4,486,577 |
| 2017-07-07 | $50.08 | $50.38 | $49.68 | $49.98 | $42.65 | 4,110,222 |
| 2017-07-06 | $50.04 | $50.29 | $49.55 | $50.08 | $42.74 | 5,043,273 |
| 2017-07-05 | $50.96 | $51.60 | $50.05 | $50.30 | $42.92 | 8,688,576 |
| 2017-07-03 | $49.59 | $50.71 | $49.58 | $50.64 | $43.21 | 2,163,225 |
| 2017-06-30 | $49.14 | $49.77 | $48.67 | $49.28 | $42.05 | 3,685,995 |
| 2017-06-29 | $48.77 | $49.45 | $48.26 | $48.70 | $41.56 | 2,868,289 |
| 2017-06-28 | $48.50 | $48.93 | $48.33 | $48.71 | $41.57 | 2,248,961 |
| 2017-06-27 | $48.25 | $48.95 | $48.01 | $48.50 | $41.39 | 2,986,117 |
| 2017-06-26 | $48.21 | $48.73 | $47.92 | $48.37 | $41.28 | 3,215,588 |
| 2017-06-23 | $47.47 | $48.77 | $47.25 | $48.03 | $40.99 | 6,440,602 |
| 2017-06-22 | $48.45 | $49.30 | $47.45 | $47.50 | $40.53 | 4,286,123 |
| 2017-06-21 | $47.02 | $48.18 | $44.87 | $47.82 | $40.81 | 12,872,497 |
| 2017-06-20 | $51.11 | $51.33 | $50.22 | $50.33 | $42.95 | 3,485,255 |
| 2017-06-19 | $52.20 | $52.22 | $50.91 | $51.45 | $43.91 | 3,438,473 |
| 2017-06-16 | $52.73 | $52.84 | $50.59 | $52.04 | $44.41 | 6,678,896 |
| 2017-06-15 | $53.50 | $53.99 | $52.27 | $52.83 | $45.08 | 3,955,800 |
| 2017-06-14 | $55.50 | $55.50 | $53.59 | $53.77 | $45.89 | 3,527,001 |
| 2017-06-13 | $54.06 | $55.36 | $53.30 | $55.10 | $47.02 | 3,028,459 |
| 2017-06-12 | $54.65 | $55.84 | $54.37 | $54.86 | $46.82 | 4,205,422 |
| 2017-06-09 | $53.95 | $54.94 | $53.11 | $54.78 | $46.75 | 3,773,531 |
| 2017-06-08 | $55.29 | $55.65 | $53.82 | $53.88 | $45.98 | 3,705,945 |
| 2017-06-07 | $55.15 | $55.68 | $54.31 | $55.29 | $47.18 | 5,500,404 |
| 2017-06-06 | $57.40 | $57.59 | $54.82 | $55.08 | $47.00 | 5,699,253 |
| 2017-06-05 | $57.51 | $58.21 | $56.73 | $57.60 | $49.15 | 3,418,163 |
| 2017-06-02 | $59.45 | $59.55 | $57.63 | $58.04 | $49.53 | 4,012,392 |
| 2017-06-01 | $59.50 | $59.70 | $59.04 | $59.36 | $50.66 | 2,835,195 |
| 2017-05-31 | $59.64 | $59.64 | $58.61 | $59.41 | $50.70 | 4,077,549 |
| 2017-05-30 | $60.00 | $60.64 | $59.26 | $59.66 | $50.91 | 1,900,978 |
| 2017-05-26 | $59.57 | $59.95 | $59.07 | $59.82 | $51.05 | 1,201,705 |
| 2017-05-25 | $60.18 | $60.97 | $59.43 | $59.66 | $50.91 | 3,292,783 |
| 2017-05-24 | $59.78 | $59.96 | $58.65 | $59.63 | $50.89 | 3,736,860 |
| 2017-05-23 | $60.31 | $60.63 | $59.45 | $59.87 | $51.09 | 3,747,172 |
| 2017-05-22 | $59.13 | $61.00 | $58.50 | $60.27 | $51.43 | 7,006,115 |
| 2017-05-19 | $60.50 | $61.40 | $58.13 | $58.72 | $50.11 | 16,881,586 |
| 2017-05-18 | $71.12 | $71.82 | $70.21 | $70.45 | $60.12 | 2,761,983 |
| 2017-05-17 | $71.16 | $71.56 | $70.66 | $70.86 | $60.47 | 2,662,677 |
| 2017-05-16 | $72.10 | $72.59 | $70.72 | $71.79 | $61.26 | 2,709,396 |
| 2017-05-15 | $74.89 | $75.03 | $72.94 | $73.21 | $62.48 | 2,150,476 |
| 2017-05-12 | $75.36 | $75.50 | $74.11 | $74.88 | $63.90 | 1,625,823 |
| 2017-05-11 | $76.50 | $76.80 | $74.73 | $75.81 | $64.69 | 1,324,691 |
| 2017-05-10 | $76.65 | $77.71 | $76.44 | $77.35 | $66.01 | 1,730,968 |
| 2017-05-09 | $76.77 | $77.17 | $76.53 | $76.67 | $65.43 | 910,618 |
| 2017-05-08 | $76.87 | $76.87 | $76.05 | $76.53 | $65.31 | 718,134 |
| 2017-05-05 | $76.48 | $76.96 | $75.84 | $76.76 | $65.50 | 820,806 |
| 2017-05-04 | $76.87 | $77.04 | $75.77 | $76.13 | $64.97 | 1,142,092 |
| 2017-05-03 | $76.83 | $77.17 | $76.43 | $76.83 | $65.56 | 830,281 |
| 2017-05-02 | $76.29 | $76.75 | $75.89 | $76.73 | $65.48 | 1,005,177 |
| 2017-05-01 | $77.31 | $77.40 | $76.45 | $76.46 | $65.25 | 1,037,649 |
| 2017-04-28 | $76.77 | $77.86 | $76.20 | $77.34 | $66.00 | 1,906,111 |
| 2017-04-27 | $77.40 | $77.40 | $76.54 | $76.69 | $65.44 | 1,303,461 |
| 2017-04-26 | $77.08 | $77.62 | $76.56 | $76.92 | $65.64 | 1,379,320 |
| 2017-04-25 | $76.80 | $77.12 | $76.25 | $76.60 | $65.37 | 1,042,350 |
| 2017-04-24 | $76.71 | $76.90 | $75.89 | $76.42 | $65.21 | 1,524,308 |
| 2017-04-21 | $76.30 | $76.35 | $75.53 | $75.84 | $64.72 | 3,016,162 |
| 2017-04-20 | $74.50 | $77.00 | $74.37 | $76.55 | $65.33 | 6,485,953 |
| 2017-04-19 | $72.67 | $73.11 | $72.18 | $72.65 | $62.00 | 1,310,092 |
| 2017-04-18 | $72.47 | $72.92 | $71.89 | $72.59 | $61.95 | 1,489,794 |
| 2017-04-17 | $72.07 | $72.62 | $71.61 | $72.53 | $61.89 | 1,327,639 |
| 2017-04-13 | $72.59 | $72.90 | $72.01 | $72.09 | $61.52 | 1,469,978 |
| 2017-04-12 | $73.04 | $73.15 | $72.01 | $72.60 | $61.95 | 2,212,160 |
| 2017-04-11 | $72.18 | $72.53 | $71.63 | $72.48 | $61.85 | 1,670,389 |
| 2017-04-10 | $72.44 | $73.65 | $72.41 | $72.56 | $61.66 | 1,849,225 |
| 2017-04-07 | $72.20 | $72.52 | $71.51 | $72.26 | $61.40 | 2,726,960 |
| 2017-04-06 | $71.70 | $73.38 | $71.52 | $72.29 | $61.43 | 2,383,801 |
| 2017-04-05 | $72.77 | $73.00 | $71.16 | $71.20 | $60.50 | 1,546,127 |
| 2017-04-04 | $73.88 | $74.35 | $72.38 | $72.45 | $61.56 | 2,723,987 |
| 2017-04-03 | $74.77 | $74.94 | $73.25 | $74.35 | $63.18 | 2,406,384 |
| 2017-03-31 | $75.33 | $75.64 | $74.64 | $74.81 | $63.57 | 1,127,672 |
| 2017-03-30 | $74.85 | $75.65 | $74.57 | $75.37 | $64.04 | 1,349,679 |
| 2017-03-29 | $73.37 | $75.56 | $73.33 | $75.39 | $64.06 | 2,590,025 |
| 2017-03-28 | $72.80 | $73.37 | $72.48 | $73.14 | $62.15 | 1,134,476 |
| 2017-03-27 | $71.99 | $73.06 | $71.41 | $72.80 | $61.86 | 1,518,423 |
| 2017-03-24 | $72.48 | $73.11 | $72.15 | $72.59 | $61.68 | 1,191,027 |
| 2017-03-23 | $73.03 | $73.34 | $72.43 | $72.86 | $61.91 | 1,030,702 |
| 2017-03-22 | $72.35 | $72.92 | $71.65 | $72.83 | $61.89 | 2,225,481 |
| 2017-03-21 | $74.34 | $74.47 | $72.40 | $73.45 | $62.41 | 1,856,807 |
| 2017-03-20 | $75.84 | $75.91 | $73.74 | $73.98 | $62.86 | 2,563,270 |
| 2017-03-17 | $76.11 | $76.20 | $74.75 | $75.67 | $64.30 | 2,240,355 |
| 2017-03-16 | $76.10 | $76.46 | $75.56 | $75.80 | $64.41 | 993,052 |
| 2017-03-15 | $75.75 | $76.45 | $75.13 | $76.24 | $64.78 | 1,168,196 |
| 2017-03-14 | $76.21 | $76.46 | $75.68 | $75.86 | $64.46 | 1,077,620 |
| 2017-03-13 | $76.71 | $76.79 | $75.62 | $75.97 | $64.55 | 1,313,508 |
| 2017-03-10 | $76.79 | $77.17 | $76.16 | $76.99 | $65.42 | 1,221,784 |
| 2017-03-09 | $77.20 | $77.44 | $76.40 | $76.48 | $64.99 | 1,187,794 |
| 2017-03-08 | $76.10 | $77.70 | $75.70 | $77.26 | $65.65 | 1,695,441 |
| 2017-03-07 | $75.87 | $76.36 | $75.46 | $75.72 | $64.34 | 1,136,136 |
| 2017-03-06 | $76.11 | $76.29 | $75.57 | $76.03 | $64.61 | 1,525,275 |
| 2017-03-03 | $76.75 | $77.00 | $76.06 | $76.57 | $65.06 | 1,169,355 |
| 2017-03-02 | $76.17 | $77.19 | $75.81 | $76.60 | $65.09 | 1,424,249 |
| 2017-03-01 | $75.93 | $76.34 | $75.12 | $75.99 | $64.57 | 1,730,366 |
| 2017-02-28 | $75.75 | $75.87 | $74.80 | $75.67 | $64.30 | 2,220,941 |
| 2017-02-27 | $74.95 | $76.60 | $74.81 | $76.01 | $64.59 | 3,685,568 |
| 2017-02-24 | $70.94 | $75.37 | $70.37 | $75.01 | $63.74 | 9,185,660 |
| 2017-02-23 | $71.00 | $71.16 | $68.51 | $68.58 | $58.27 | 4,304,007 |
| 2017-02-22 | $71.46 | $71.48 | $70.44 | $71.02 | $60.35 | 2,219,529 |
| 2017-02-21 | $71.61 | $72.10 | $70.70 | $71.20 | $60.50 | 2,497,062 |
| 2017-02-17 | $70.44 | $71.00 | $70.01 | $71.00 | $60.33 | 1,357,874 |
| 2017-02-16 | $70.61 | $72.03 | $70.11 | $70.50 | $59.91 | 1,704,762 |
| 2017-02-15 | $70.44 | $70.99 | $70.09 | $70.37 | $59.80 | 1,237,181 |
| 2017-02-14 | $70.42 | $71.21 | $69.91 | $70.64 | $60.03 | 1,696,288 |
| 2017-02-13 | $71.41 | $71.62 | $70.33 | $70.43 | $59.85 | 1,231,728 |
| 2017-02-10 | $71.35 | $71.82 | $70.75 | $71.22 | $60.52 | 1,750,565 |
| 2017-02-09 | $69.77 | $72.04 | $69.73 | $71.29 | $60.58 | 2,235,842 |
| 2017-02-08 | $68.30 | $69.98 | $67.18 | $69.67 | $59.20 | 1,602,877 |
| 2017-02-07 | $69.07 | $69.31 | $68.05 | $68.33 | $58.06 | 1,640,150 |
| 2017-02-06 | $69.03 | $69.48 | $68.49 | $68.72 | $58.39 | 1,450,367 |
| 2017-02-03 | $69.27 | $70.15 | $69.16 | $69.54 | $59.09 | 1,653,690 |
| 2017-02-02 | $69.42 | $69.96 | $68.66 | $69.28 | $58.87 | 1,891,495 |
| 2017-02-01 | $68.65 | $68.87 | $67.57 | $68.31 | $58.05 | 1,950,795 |
| 2017-01-31 | $66.09 | $68.61 | $65.88 | $68.54 | $58.24 | 1,790,398 |
| 2017-01-30 | $67.72 | $68.03 | $66.99 | $67.92 | $57.71 | 1,955,535 |
| 2017-01-27 | $69.16 | $69.46 | $67.93 | $68.01 | $57.79 | 881,872 |
| 2017-01-26 | $69.33 | $69.85 | $69.03 | $69.19 | $58.79 | 1,451,013 |
| 2017-01-25 | $69.50 | $69.64 | $68.84 | $69.20 | $58.80 | 1,525,859 |
| 2017-01-24 | $68.42 | $69.13 | $68.30 | $68.86 | $58.51 | 1,475,148 |
| 2017-01-23 | $68.74 | $69.03 | $68.27 | $68.79 | $58.45 | 1,647,746 |
| 2017-01-20 | $68.64 | $69.48 | $68.53 | $69.14 | $58.75 | 1,136,336 |
| 2017-01-19 | $69.35 | $69.65 | $68.29 | $68.55 | $58.25 | 1,802,215 |
| 2017-01-18 | $69.60 | $70.13 | $69.00 | $69.35 | $58.93 | 1,773,627 |
| 2017-01-17 | $70.55 | $71.85 | $69.46 | $69.73 | $59.25 | 1,824,134 |
| 2017-01-13 | $70.18 | $70.82 | $70.01 | $70.55 | $59.95 | 831,730 |
| 2017-01-12 | $70.38 | $70.77 | $69.82 | $70.35 | $59.78 | 1,079,945 |
| 2017-01-11 | $70.91 | $71.04 | $69.75 | $70.37 | $59.80 | 1,406,441 |
| 2017-01-10 | $70.73 | $71.25 | $70.53 | $70.94 | $60.05 | 1,694,966 |
| 2017-01-09 | $70.88 | $71.10 | $70.53 | $70.87 | $59.99 | 1,012,840 |
| 2017-01-06 | $71.91 | $71.93 | $70.74 | $70.79 | $59.92 | 1,452,111 |
| 2017-01-05 | $71.80 | $72.32 | $70.92 | $71.77 | $60.75 | 1,781,721 |
| 2017-01-04 | $72.14 | $73.58 | $71.91 | $73.00 | $61.79 | 1,657,714 |
| 2017-01-03 | $71.44 | $72.41 | $71.10 | $71.73 | $60.71 | 2,397,692 |
| 2016-12-30 | $70.97 | $71.51 | $70.56 | $70.89 | $60.00 | 1,050,520 |
| 2016-12-29 | $71.26 | $71.71 | $70.66 | $70.89 | $60.00 | 765,609 |
| 2016-12-28 | $71.87 | $72.25 | $70.89 | $71.14 | $60.21 | 851,713 |
| 2016-12-27 | $71.99 | $72.34 | $71.50 | $71.91 | $60.87 | 1,264,627 |
| 2016-12-23 | $71.97 | $72.45 | $71.65 | $71.75 | $60.73 | 1,159,718 |
| 2016-12-22 | $74.75 | $74.76 | $71.99 | $72.13 | $61.05 | 2,302,491 |
| 2016-12-21 | $74.47 | $75.86 | $74.20 | $75.08 | $63.55 | 2,136,408 |
| 2016-12-20 | $75.67 | $76.36 | $75.38 | $75.61 | $64.00 | 1,656,330 |
| 2016-12-19 | $75.65 | $76.47 | $75.23 | $75.33 | $63.76 | 2,100,602 |
| 2016-12-16 | $76.38 | $76.71 | $75.17 | $75.44 | $63.85 | 2,185,563 |
| 2016-12-15 | $76.74 | $76.78 | $76.02 | $76.26 | $64.55 | 1,160,727 |
| 2016-12-14 | $77.37 | $77.84 | $76.25 | $76.34 | $64.62 | 1,508,563 |
| 2016-12-13 | $77.91 | $78.18 | $77.03 | $77.06 | $65.23 | 1,830,274 |
| 2016-12-12 | $77.62 | $77.95 | $76.77 | $77.59 | $65.67 | 1,619,953 |
| 2016-12-09 | $79.07 | $79.37 | $77.70 | $78.10 | $66.11 | 1,572,543 |
| 2016-12-08 | $78.61 | $79.43 | $78.57 | $79.20 | $67.04 | 2,098,080 |
| 2016-12-07 | $76.69 | $78.70 | $76.69 | $78.53 | $66.47 | 1,883,710 |
| 2016-12-06 | $76.70 | $76.86 | $75.27 | $76.82 | $65.02 | 2,892,722 |
| 2016-12-05 | $74.72 | $76.06 | $74.46 | $76.06 | $64.38 | 3,380,245 |
| 2016-12-02 | $73.63 | $74.57 | $73.47 | $74.23 | $62.83 | 1,984,693 |
| 2016-12-01 | $71.61 | $73.92 | $71.24 | $73.68 | $62.36 | 2,507,991 |
| 2016-11-30 | $72.03 | $72.84 | $71.00 | $71.67 | $60.66 | 1,941,076 |
| 2016-11-29 | $73.21 | $73.58 | $72.28 | $72.44 | $61.32 | 1,080,187 |
| 2016-11-28 | $73.77 | $73.88 | $72.57 | $73.10 | $61.87 | 1,402,334 |
| 2016-11-25 | $74.40 | $74.74 | $73.67 | $73.93 | $62.58 | 546,613 |
| 2016-11-23 | $72.80 | $74.71 | $72.10 | $74.19 | $62.80 | 1,693,668 |
| 2016-11-22 | $73.47 | $74.55 | $73.16 | $73.33 | $62.07 | 2,687,668 |
| 2016-11-21 | $71.35 | $73.58 | $71.18 | $73.10 | $61.87 | 3,344,538 |
| 2016-11-18 | $69.57 | $72.60 | $68.48 | $71.78 | $60.76 | 5,405,723 |
| 2016-11-17 | $69.61 | $71.45 | $69.28 | $71.35 | $60.39 | 4,400,626 |
| 2016-11-16 | $70.10 | $70.46 | $69.34 | $69.72 | $59.01 | 3,163,785 |
| 2016-11-15 | $71.73 | $72.25 | $69.94 | $70.06 | $59.30 | 2,988,055 |
| 2016-11-14 | $71.87 | $73.37 | $71.44 | $71.45 | $60.48 | 3,062,103 |
| 2016-11-11 | $70.95 | $71.74 | $69.85 | $71.53 | $60.54 | 2,162,997 |
| 2016-11-10 | $69.57 | $71.94 | $69.57 | $71.63 | $60.63 | 2,896,058 |
| 2016-11-09 | $66.40 | $69.60 | $65.76 | $69.27 | $58.63 | 1,916,275 |
| 2016-11-08 | $67.17 | $67.57 | $66.67 | $67.46 | $57.10 | 1,229,102 |
| 2016-11-07 | $66.93 | $67.33 | $66.64 | $67.25 | $56.92 | 1,142,236 |
| 2016-11-04 | $66.07 | $66.96 | $65.75 | $66.17 | $56.01 | 1,120,014 |
| 2016-11-03 | $67.28 | $67.30 | $65.43 | $65.62 | $55.54 | 1,223,659 |
| 2016-11-02 | $65.76 | $67.53 | $65.57 | $67.18 | $56.86 | 1,773,313 |
| 2016-11-01 | $66.36 | $67.33 | $65.39 | $65.80 | $55.69 | 2,004,095 |
| 2016-10-31 | $67.22 | $67.54 | $66.28 | $66.77 | $56.52 | 1,394,813 |
| 2016-10-28 | $66.69 | $67.81 | $66.65 | $67.15 | $56.84 | 1,220,661 |
| 2016-10-27 | $68.68 | $68.86 | $66.51 | $66.76 | $56.51 | 1,533,620 |
| 2016-10-26 | $67.67 | $69.40 | $67.67 | $68.85 | $58.28 | 1,720,744 |
| 2016-10-25 | $67.60 | $68.05 | $66.86 | $68.00 | $57.56 | 2,490,773 |
| 2016-10-24 | $68.38 | $69.08 | $68.33 | $68.86 | $58.28 | 1,144,423 |
| 2016-10-21 | $67.43 | $68.06 | $66.76 | $67.93 | $57.50 | 1,261,642 |
| 2016-10-20 | $68.14 | $68.41 | $67.65 | $68.02 | $57.57 | 854,814 |
| 2016-10-19 | $68.12 | $68.33 | $67.28 | $68.12 | $57.66 | 1,200,646 |
| 2016-10-18 | $68.13 | $68.44 | $67.81 | $67.89 | $57.46 | 953,839 |
| 2016-10-17 | $68.39 | $68.59 | $67.81 | $67.89 | $57.46 | 919,777 |
| 2016-10-14 | $68.57 | $69.12 | $68.52 | $68.59 | $58.06 | 1,028,437 |
| 2016-10-13 | $68.94 | $69.00 | $68.21 | $68.49 | $57.97 | 1,380,328 |
| 2016-10-12 | $68.29 | $69.56 | $68.06 | $69.23 | $58.60 | 1,260,864 |
| 2016-10-11 | $68.62 | $68.75 | $68.07 | $68.53 | $57.78 | 1,406,103 |
| 2016-10-10 | $69.39 | $69.59 | $68.69 | $68.87 | $58.06 | 1,205,966 |
| 2016-10-07 | $68.54 | $69.61 | $68.37 | $69.05 | $58.21 | 2,590,461 |
| 2016-10-06 | $67.57 | $68.04 | $67.24 | $67.95 | $57.29 | 1,248,177 |
| 2016-10-05 | $67.22 | $68.33 | $67.06 | $67.99 | $57.32 | 1,460,509 |
| 2016-10-04 | $67.58 | $67.77 | $66.83 | $67.00 | $56.49 | 1,203,150 |
| 2016-10-03 | $67.48 | $68.02 | $67.41 | $67.52 | $56.92 | 1,157,999 |
| 2016-09-30 | $67.24 | $67.87 | $66.98 | $67.72 | $57.09 | 1,849,988 |
| 2016-09-29 | $67.58 | $67.83 | $66.81 | $66.83 | $56.34 | 1,710,317 |
| 2016-09-28 | $67.82 | $68.80 | $67.29 | $67.85 | $57.20 | 2,323,514 |
| 2016-09-27 | $67.60 | $68.28 | $67.25 | $68.08 | $57.40 | 2,150,778 |
| 2016-09-26 | $67.07 | $67.97 | $67.05 | $67.58 | $56.98 | 2,544,170 |
| 2016-09-23 | $66.69 | $67.70 | $66.56 | $67.07 | $56.55 | 1,409,133 |
| 2016-09-22 | $66.62 | $67.18 | $66.62 | $67.09 | $56.56 | 1,432,774 |
| 2016-09-21 | $66.11 | $66.58 | $65.34 | $66.52 | $56.08 | 1,156,728 |
| 2016-09-20 | $66.52 | $66.52 | $65.48 | $65.80 | $55.47 | 1,605,624 |
| 2016-09-19 | $66.05 | $66.69 | $65.96 | $66.62 | $56.17 | 1,722,314 |
| 2016-09-16 | $65.71 | $66.40 | $65.30 | $66.10 | $55.73 | 1,741,166 |
| 2016-09-15 | $64.82 | $66.20 | $64.50 | $65.90 | $55.56 | 1,483,749 |
| 2016-09-14 | $65.19 | $65.92 | $64.86 | $65.08 | $54.87 | 1,379,014 |
| 2016-09-13 | $64.94 | $65.21 | $64.57 | $64.72 | $54.56 | 1,363,905 |
| 2016-09-12 | $64.55 | $65.56 | $64.30 | $65.37 | $55.11 | 1,819,757 |
| 2016-09-09 | $65.69 | $65.79 | $64.59 | $64.59 | $54.45 | 1,724,432 |
| 2016-09-08 | $66.13 | $66.65 | $65.84 | $65.90 | $55.56 | 2,049,612 |
| 2016-09-07 | $65.58 | $66.59 | $65.13 | $66.43 | $56.01 | 1,498,730 |
| 2016-09-06 | $66.04 | $66.36 | $65.23 | $65.99 | $55.63 | 1,187,070 |
| 2016-09-02 | $65.32 | $66.38 | $65.26 | $66.00 | $55.64 | 1,158,977 |
| 2016-09-01 | $65.80 | $65.80 | $65.03 | $65.53 | $55.25 | 1,029,727 |
| 2016-08-31 | $65.71 | $66.16 | $65.47 | $65.64 | $55.34 | 1,387,922 |
| 2016-08-30 | $65.85 | $66.33 | $65.33 | $65.60 | $55.31 | 1,542,715 |
| 2016-08-29 | $66.69 | $66.80 | $66.16 | $66.44 | $56.01 | 1,594,761 |
| 2016-08-26 | $66.76 | $67.47 | $66.19 | $66.54 | $56.10 | 1,952,910 |
| 2016-08-25 | $68.07 | $68.26 | $66.67 | $66.91 | $56.41 | 2,219,038 |
| 2016-08-24 | $68.31 | $68.76 | $68.02 | $68.22 | $57.51 | 1,738,443 |
| 2016-08-23 | $68.65 | $68.96 | $67.91 | $68.44 | $57.70 | 2,171,533 |
| 2016-08-22 | $68.93 | $69.51 | $67.52 | $68.25 | $57.54 | 3,449,763 |
| 2016-08-19 | $64.58 | $69.00 | $64.11 | $68.49 | $57.74 | 11,839,053 |
| 2016-08-18 | $60.80 | $61.76 | $60.73 | $61.68 | $52.00 | 3,124,661 |
| 2016-08-17 | $60.50 | $60.82 | $60.20 | $60.40 | $50.92 | 1,963,195 |
| 2016-08-16 | $61.50 | $61.56 | $60.57 | $60.89 | $51.33 | 1,688,171 |
| 2016-08-15 | $61.22 | $61.50 | $60.50 | $61.18 | $51.58 | 1,758,702 |
| 2016-08-12 | $60.94 | $61.96 | $60.74 | $61.14 | $51.55 | 2,428,991 |
| 2016-08-11 | $59.58 | $60.83 | $58.87 | $60.35 | $50.88 | 2,347,463 |
| 2016-08-10 | $58.60 | $59.19 | $58.22 | $58.44 | $49.27 | 1,194,765 |
| 2016-08-09 | $58.60 | $58.75 | $57.38 | $58.37 | $49.21 | 1,610,129 |
| 2016-08-08 | $58.98 | $59.39 | $58.50 | $58.95 | $49.70 | 1,544,709 |
| 2016-08-05 | $58.74 | $59.01 | $58.30 | $58.79 | $49.56 | 1,924,334 |
| 2016-08-04 | $58.62 | $59.09 | $58.16 | $58.30 | $49.15 | 1,615,975 |
| 2016-08-03 | $57.57 | $58.56 | $56.80 | $58.56 | $49.37 | 2,419,360 |
| 2016-08-02 | $59.68 | $59.68 | $58.21 | $58.22 | $49.08 | 2,197,670 |
| 2016-08-01 | $59.70 | $60.45 | $59.52 | $59.82 | $50.43 | 1,606,447 |
| 2016-07-29 | $59.11 | $59.69 | $59.07 | $59.62 | $50.26 | 1,907,314 |
| 2016-07-28 | $59.44 | $59.44 | $58.51 | $59.27 | $49.97 | 1,362,206 |
| 2016-07-27 | $59.55 | $59.93 | $59.15 | $59.60 | $50.25 | 2,405,108 |
| 2016-07-26 | $59.09 | $59.88 | $59.05 | $59.49 | $50.15 | 1,706,080 |
| 2016-07-25 | $59.24 | $59.51 | $58.93 | $59.23 | $49.94 | 1,518,159 |
| 2016-07-22 | $58.22 | $59.23 | $57.77 | $59.18 | $49.89 | 1,644,919 |
| 2016-07-21 | $58.35 | $58.75 | $58.35 | $58.62 | $49.42 | 1,396,568 |
| 2016-07-20 | $58.48 | $58.63 | $58.18 | $58.32 | $49.17 | 1,267,033 |
| 2016-07-19 | $58.84 | $59.24 | $58.20 | $58.44 | $49.27 | 2,154,957 |
| 2016-07-18 | $57.85 | $58.84 | $57.85 | $58.81 | $49.58 | 1,390,989 |
| 2016-07-15 | $57.89 | $58.38 | $57.59 | $57.65 | $48.60 | 1,636,260 |
| 2016-07-14 | $57.99 | $58.34 | $57.65 | $57.72 | $48.66 | 1,543,841 |
| 2016-07-13 | $57.71 | $58.05 | $57.55 | $57.96 | $48.86 | 1,991,403 |
| 2016-07-12 | $58.11 | $58.53 | $57.97 | $58.37 | $48.98 | 2,201,830 |
| 2016-07-11 | $57.33 | $58.29 | $57.11 | $58.11 | $48.76 | 2,333,713 |
| 2016-07-08 | $56.11 | $57.52 | $55.89 | $57.41 | $48.17 | 2,836,008 |
| 2016-07-07 | $55.54 | $56.14 | $55.22 | $55.35 | $46.44 | 1,752,750 |
| 2016-07-06 | $54.78 | $55.89 | $54.73 | $55.85 | $46.86 | 3,067,237 |
| 2016-07-05 | $54.72 | $54.97 | $53.99 | $54.91 | $46.07 | 2,126,450 |
| 2016-07-01 | $54.78 | $55.29 | $54.70 | $54.92 | $46.08 | 1,934,676 |
| 2016-06-30 | $55.10 | $55.20 | $54.72 | $54.86 | $46.03 | 3,926,413 |
| 2016-06-29 | $52.67 | $55.16 | $52.67 | $55.08 | $46.22 | 3,895,452 |
| 2016-06-28 | $52.04 | $52.58 | $51.79 | $52.18 | $43.78 | 2,067,507 |
| 2016-06-27 | $52.50 | $52.77 | $50.90 | $51.79 | $43.46 | 2,850,562 |
| 2016-06-24 | $51.71 | $53.33 | $51.45 | $53.11 | $44.56 | 3,193,768 |
| 2016-06-23 | $54.04 | $54.12 | $52.99 | $53.14 | $44.59 | 2,230,858 |
| 2016-06-22 | $54.13 | $54.50 | $53.48 | $53.55 | $44.93 | 1,505,630 |
| 2016-06-21 | $53.89 | $54.31 | $53.54 | $53.96 | $45.28 | 1,438,488 |
| 2016-06-20 | $54.24 | $54.81 | $53.67 | $53.72 | $45.08 | 1,798,813 |
| 2016-06-17 | $53.23 | $53.74 | $52.70 | $53.65 | $45.02 | 3,420,427 |
| 2016-06-16 | $54.22 | $54.26 | $52.86 | $53.30 | $44.72 | 2,718,946 |
| 2016-06-15 | $54.84 | $54.99 | $54.16 | $54.24 | $45.51 | 2,559,427 |
| 2016-06-14 | $54.79 | $55.19 | $54.35 | $54.64 | $45.85 | 1,494,927 |
| 2016-06-13 | $55.29 | $55.76 | $55.01 | $55.02 | $46.17 | 1,965,217 |
| 2016-06-10 | $55.38 | $56.05 | $55.09 | $55.69 | $46.73 | 2,389,979 |
| 2016-06-09 | $55.07 | $55.75 | $55.00 | $55.65 | $46.70 | 1,489,461 |
| 2016-06-08 | $55.32 | $55.57 | $55.02 | $55.28 | $46.39 | 1,485,809 |
| 2016-06-07 | $54.36 | $55.64 | $54.24 | $55.18 | $46.30 | 2,490,005 |
| 2016-06-06 | $54.82 | $54.93 | $54.15 | $54.59 | $45.81 | 1,399,499 |
| 2016-06-03 | $55.19 | $55.28 | $54.68 | $54.85 | $46.02 | 1,750,461 |
| 2016-06-02 | $54.53 | $55.40 | $54.50 | $55.08 | $46.22 | 2,782,849 |
| 2016-06-01 | $55.24 | $55.68 | $54.89 | $54.90 | $46.07 | 3,559,960 |
| 2016-05-31 | $55.35 | $55.98 | $55.08 | $55.92 | $46.92 | 5,203,488 |
| 2016-05-27 | $54.51 | $55.09 | $54.28 | $55.05 | $46.19 | 1,791,419 |
| 2016-05-26 | $55.05 | $55.41 | $54.53 | $54.71 | $45.91 | 2,197,316 |
| 2016-05-25 | $54.06 | $55.04 | $53.91 | $54.84 | $46.02 | 3,380,562 |
| 2016-05-24 | $54.17 | $54.56 | $53.67 | $54.11 | $45.40 | 3,358,789 |
| 2016-05-23 | $54.49 | $54.92 | $53.91 | $54.08 | $45.38 | 5,024,050 |
| 2016-05-20 | $55.40 | $56.52 | $53.83 | $54.77 | $45.96 | 12,510,888 |
| 2016-05-19 | $56.93 | $58.99 | $56.51 | $58.55 | $49.13 | 6,286,107 |
| 2016-05-18 | $57.90 | $57.91 | $56.69 | $57.12 | $47.93 | 3,452,735 |
| 2016-05-17 | $59.33 | $59.52 | $57.99 | $58.61 | $49.18 | 3,224,550 |
| 2016-05-16 | $57.50 | $59.34 | $57.26 | $59.31 | $49.77 | 3,885,481 |
| 2016-05-13 | $58.41 | $58.41 | $57.23 | $57.46 | $48.21 | 3,619,361 |
| 2016-05-12 | $58.85 | $59.43 | $58.44 | $59.04 | $49.54 | 2,301,251 |
| 2016-05-11 | $60.13 | $60.13 | $58.51 | $58.77 | $49.31 | 2,942,860 |
| 2016-05-10 | $62.08 | $62.32 | $60.95 | $61.03 | $51.21 | 2,211,765 |
| 2016-05-09 | $60.96 | $62.45 | $60.85 | $62.16 | $52.16 | 2,509,242 |
| 2016-05-06 | $60.42 | $60.80 | $59.75 | $60.78 | $51.00 | 1,540,615 |
| 2016-05-05 | $61.56 | $61.80 | $60.30 | $60.42 | $50.70 | 1,830,194 |
| 2016-05-04 | $61.16 | $61.95 | $60.63 | $61.85 | $51.90 | 986,634 |
| 2016-05-03 | $61.87 | $61.95 | $61.06 | $61.52 | $51.62 | 1,758,153 |
| 2016-05-02 | $61.60 | $62.19 | $61.45 | $62.04 | $52.06 | 1,333,338 |
| 2016-04-29 | $61.21 | $61.49 | $60.58 | $61.44 | $51.55 | 1,982,152 |
| 2016-04-28 | $61.35 | $62.29 | $61.29 | $61.47 | $51.58 | 1,306,866 |
| 2016-04-27 | $61.20 | $62.05 | $60.73 | $61.93 | $51.97 | 1,413,798 |
| 2016-04-26 | $60.79 | $61.53 | $60.72 | $61.28 | $51.42 | 1,409,418 |
| 2016-04-25 | $60.20 | $60.40 | $59.63 | $60.36 | $50.65 | 1,377,912 |
| 2016-04-22 | $60.55 | $61.05 | $60.35 | $60.41 | $50.69 | 2,469,581 |
| 2016-04-21 | $61.75 | $61.88 | $60.35 | $60.46 | $50.73 | 2,182,844 |
| 2016-04-20 | $62.00 | $62.03 | $61.18 | $61.32 | $51.45 | 2,096,734 |
| 2016-04-19 | $62.53 | $62.53 | $61.54 | $61.76 | $51.82 | 2,288,809 |
| 2016-04-18 | $61.26 | $62.58 | $61.00 | $62.50 | $52.44 | 3,503,672 |
| 2016-04-15 | $59.98 | $61.50 | $59.71 | $61.40 | $51.52 | 4,261,614 |
| 2016-04-14 | $62.07 | $62.41 | $61.32 | $61.42 | $51.54 | 1,889,516 |
| 2016-04-13 | $61.56 | $62.32 | $61.39 | $61.97 | $52.00 | 3,910,413 |
| 2016-04-12 | $59.47 | $60.32 | $58.17 | $59.98 | $50.11 | 3,697,181 |
| 2016-04-11 | $61.50 | $61.79 | $59.45 | $59.46 | $49.67 | 4,462,622 |
| 2016-04-08 | $61.94 | $62.83 | $61.49 | $61.91 | $51.72 | 3,015,052 |
| 2016-04-07 | $62.99 | $63.23 | $61.76 | $62.37 | $52.10 | 3,750,705 |
| 2016-04-06 | $63.06 | $63.29 | $62.06 | $63.26 | $52.85 | 2,393,299 |
| 2016-04-05 | $63.41 | $63.59 | $61.95 | $62.80 | $52.46 | 3,155,776 |
| 2016-04-04 | $63.86 | $64.44 | $63.33 | $63.51 | $53.06 | 2,776,282 |
| 2016-04-01 | $64.49 | $64.72 | $63.26 | $63.75 | $53.26 | 31,760,640 |
| 2016-03-31 | $65.82 | $66.00 | $64.37 | $64.50 | $53.88 | 2,916,426 |
| 2016-03-30 | $65.88 | $66.45 | $65.66 | $65.74 | $54.92 | 2,470,971 |
| 2016-03-29 | $65.12 | $65.94 | $64.84 | $65.81 | $54.98 | 2,717,043 |
| 2016-03-28 | $63.71 | $65.74 | $63.50 | $65.20 | $54.47 | 1,827,468 |
| 2016-03-24 | $63.73 | $63.83 | $63.12 | $63.47 | $53.02 | 1,786,595 |
| 2016-03-23 | $64.85 | $64.85 | $62.71 | $63.79 | $53.29 | 4,126,131 |
| 2016-03-22 | $66.64 | $67.27 | $66.17 | $66.19 | $55.29 | 2,037,637 |
| 2016-03-21 | $65.22 | $67.14 | $65.00 | $66.65 | $55.68 | 3,483,920 |
| 2016-03-18 | $64.19 | $65.40 | $63.57 | $65.22 | $54.48 | 2,157,429 |
| 2016-03-17 | $63.33 | $65.29 | $63.16 | $65.12 | $54.40 | 2,060,721 |
| 2016-03-16 | $63.07 | $63.79 | $62.92 | $63.53 | $53.07 | 2,247,265 |
| 2016-03-15 | $64.25 | $64.93 | $63.09 | $63.13 | $52.74 | 1,819,390 |
| 2016-03-14 | $63.77 | $64.37 | $63.56 | $64.28 | $53.70 | 1,261,499 |
| 2016-03-11 | $63.66 | $64.24 | $63.33 | $64.14 | $53.58 | 1,597,753 |
| 2016-03-10 | $62.91 | $64.45 | $62.80 | $63.38 | $52.95 | 1,821,454 |
| 2016-03-09 | $63.55 | $63.69 | $62.53 | $62.71 | $52.39 | 1,773,983 |
| 2016-03-08 | $62.06 | $64.00 | $62.03 | $63.44 | $53.00 | 3,225,300 |
| 2016-03-07 | $62.46 | $63.48 | $62.05 | $62.36 | $52.09 | 1,953,605 |
| 2016-03-04 | $63.24 | $63.46 | $62.02 | $63.00 | $52.63 | 2,792,888 |
| 2016-03-03 | $63.57 | $63.57 | $62.36 | $63.24 | $52.83 | 2,473,358 |
| 2016-03-02 | $63.65 | $64.06 | $63.28 | $63.60 | $53.13 | 2,461,199 |
| 2016-03-01 | $62.58 | $63.77 | $62.43 | $63.47 | $53.02 | 3,849,892 |
| 2016-02-29 | $64.14 | $64.47 | $62.27 | $62.50 | $52.21 | 6,850,727 |
| 2016-02-26 | $65.76 | $66.85 | $63.78 | $64.14 | $53.58 | 8,698,671 |
| 2016-02-25 | $67.37 | $68.00 | $66.23 | $67.03 | $56.00 | 6,315,975 |
| 2016-02-24 | $66.23 | $67.07 | $64.51 | $66.77 | $55.78 | 3,734,874 |
| 2016-02-23 | $67.66 | $68.11 | $65.26 | $66.21 | $55.31 | 3,568,794 |
| 2016-02-22 | $68.22 | $68.45 | $67.04 | $67.25 | $56.18 | 2,052,933 |
| 2016-02-19 | $66.50 | $67.76 | $65.65 | $67.50 | $56.39 | 2,655,706 |
| 2016-02-18 | $67.68 | $67.80 | $66.26 | $67.00 | $55.97 | 1,960,775 |
| 2016-02-17 | $67.96 | $68.27 | $66.76 | $67.66 | $56.52 | 1,970,464 |
| 2016-02-16 | $66.61 | $68.03 | $66.20 | $67.68 | $56.54 | 1,764,887 |
| 2016-02-12 | $64.65 | $66.11 | $64.02 | $65.95 | $55.09 | 1,604,972 |
| 2016-02-11 | $63.31 | $64.46 | $62.99 | $63.98 | $53.45 | 2,243,726 |
| 2016-02-10 | $64.28 | $64.87 | $63.82 | $63.97 | $53.44 | 1,724,545 |
| 2016-02-09 | $63.64 | $64.99 | $62.73 | $63.64 | $53.16 | 1,886,554 |
| 2016-02-08 | $65.39 | $65.44 | $63.12 | $64.51 | $53.89 | 2,605,895 |
| 2016-02-05 | $67.89 | $68.00 | $65.74 | $65.81 | $54.98 | 2,535,522 |
| 2016-02-04 | $67.35 | $68.71 | $67.04 | $68.05 | $56.85 | 2,019,394 |
| 2016-02-03 | $69.04 | $69.56 | $67.00 | $68.49 | $57.22 | 2,711,732 |
| 2016-02-02 | $68.90 | $69.65 | $68.70 | $69.14 | $57.76 | 2,217,913 |
| 2016-02-01 | $67.58 | $69.50 | $67.23 | $69.10 | $57.73 | 2,156,038 |
| 2016-01-29 | $67.65 | $68.50 | $67.22 | $67.56 | $56.44 | 2,532,382 |
| 2016-01-28 | $66.80 | $67.53 | $65.83 | $67.31 | $56.23 | 2,289,359 |
| 2016-01-27 | $65.64 | $66.90 | $65.40 | $65.72 | $54.90 | 2,340,869 |
| 2016-01-26 | $65.74 | $66.76 | $65.22 | $66.13 | $55.24 | 2,603,311 |
| 2016-01-25 | $65.35 | $65.49 | $64.30 | $64.47 | $53.86 | 1,650,300 |
| 2016-01-22 | $64.96 | $65.61 | $64.50 | $65.20 | $54.47 | 2,129,331 |
| 2016-01-21 | $61.82 | $65.07 | $61.71 | $64.56 | $53.93 | 3,176,265 |
| 2016-01-20 | $62.01 | $62.82 | $59.76 | $62.24 | $51.99 | 5,040,501 |
| 2016-01-19 | $61.26 | $63.75 | $61.24 | $62.89 | $52.54 | 4,083,579 |
| 2016-01-15 | $60.19 | $60.98 | $59.01 | $60.65 | $50.67 | 3,005,525 |
| 2016-01-14 | $61.21 | $62.36 | $60.36 | $61.55 | $51.42 | 2,840,305 |
| 2016-01-13 | $63.43 | $63.43 | $61.34 | $61.65 | $51.50 | 2,314,274 |
| 2016-01-12 | $63.36 | $63.77 | $62.12 | $63.37 | $52.72 | 1,652,594 |
| 2016-01-11 | $62.92 | $63.68 | $61.77 | $62.62 | $52.10 | 2,682,062 |
| 2016-01-08 | $65.45 | $65.50 | $62.66 | $62.70 | $52.17 | 3,755,894 |
| 2016-01-07 | $64.02 | $66.26 | $64.00 | $64.44 | $53.61 | 3,245,534 |
| 2016-01-06 | $65.25 | $66.56 | $64.46 | $65.23 | $54.27 | 2,446,217 |
| 2016-01-05 | $65.58 | $66.96 | $65.36 | $66.23 | $55.10 | 2,045,383 |
| 2016-01-04 | $64.46 | $65.33 | $64.05 | $65.31 | $54.34 | 2,304,423 |
| 2015-12-31 | $64.75 | $66.15 | $64.54 | $65.09 | $54.16 | 1,728,016 |
| 2015-12-30 | $65.75 | $66.04 | $64.90 | $64.94 | $54.03 | 811,994 |
| 2015-12-29 | $65.58 | $66.19 | $65.21 | $65.69 | $54.65 | 881,066 |
| 2015-12-28 | $64.70 | $65.87 | $64.38 | $65.26 | $54.30 | 1,181,068 |
| 2015-12-24 | $66.52 | $66.62 | $64.38 | $64.99 | $54.07 | 1,199,248 |
| 2015-12-23 | $67.75 | $67.76 | $66.05 | $67.00 | $55.74 | 2,058,046 |
| 2015-12-22 | $64.80 | $67.18 | $64.45 | $66.65 | $55.45 | 2,519,331 |
| 2015-12-21 | $64.24 | $64.97 | $63.55 | $64.01 | $53.26 | 2,748,654 |
| 2015-12-18 | $63.81 | $65.39 | $63.48 | $64.28 | $53.48 | 4,182,418 |
| 2015-12-17 | $65.55 | $66.32 | $63.98 | $64.01 | $53.26 | 1,741,702 |
| 2015-12-16 | $64.49 | $65.40 | $64.00 | $65.08 | $54.15 | 3,116,405 |
| 2015-12-15 | $66.46 | $66.62 | $63.69 | $63.85 | $53.12 | 3,528,675 |
| 2015-12-14 | $66.51 | $67.80 | $65.29 | $66.03 | $54.94 | 2,820,232 |
| 2015-12-11 | $66.74 | $67.02 | $65.94 | $66.40 | $55.25 | 2,129,824 |
| 2015-12-10 | $67.05 | $68.24 | $66.63 | $67.07 | $55.80 | 2,767,452 |
| 2015-12-09 | $66.32 | $68.14 | $65.67 | $66.44 | $55.28 | 3,040,804 |
| 2015-12-08 | $65.40 | $67.49 | $65.36 | $66.57 | $55.39 | 2,147,875 |
| 2015-12-07 | $66.10 | $66.57 | $64.84 | $66.33 | $55.19 | 2,460,518 |
| 2015-12-04 | $65.12 | $66.34 | $64.55 | $65.88 | $54.81 | 2,096,507 |
| 2015-12-03 | $66.16 | $66.32 | $63.09 | $63.91 | $53.17 | 2,713,439 |
| 2015-12-02 | $65.84 | $67.14 | $65.75 | $65.89 | $54.82 | 2,429,726 |
| 2015-12-01 | $65.56 | $66.61 | $65.29 | $65.68 | $54.65 | 2,409,788 |
| 2015-11-30 | $66.13 | $66.24 | $64.67 | $65.00 | $54.08 | 2,088,547 |
| 2015-11-27 | $66.00 | $66.61 | $65.54 | $66.25 | $55.12 | 970,355 |
| 2015-11-25 | $65.48 | $66.36 | $64.82 | $66.04 | $54.95 | 2,567,632 |
| 2015-11-24 | $64.66 | $65.95 | $64.26 | $65.24 | $54.28 | 3,420,826 |
| 2015-11-23 | $65.15 | $65.91 | $64.62 | $65.06 | $54.13 | 3,150,197 |
| 2015-11-20 | $66.44 | $67.67 | $63.42 | $65.02 | $54.10 | 8,838,732 |
| 2015-11-19 | $62.00 | $62.00 | $61.00 | $61.53 | $51.19 | 5,074,921 |
| 2015-11-18 | $59.55 | $62.01 | $59.51 | $61.12 | $50.85 | 5,341,447 |
| 2015-11-17 | $57.50 | $60.11 | $57.50 | $59.50 | $49.50 | 2,861,177 |
| 2015-11-16 | $57.63 | $59.30 | $57.23 | $59.14 | $49.21 | 4,669,436 |
| 2015-11-13 | $60.11 | $60.19 | $57.84 | $58.04 | $48.29 | 4,950,938 |
| 2015-11-12 | $62.64 | $62.64 | $60.43 | $61.35 | $51.04 | 4,838,999 |
| 2015-11-11 | $65.52 | $65.64 | $61.84 | $62.18 | $51.73 | 3,990,127 |
| 2015-11-10 | $65.91 | $66.00 | $64.44 | $65.65 | $54.62 | 4,476,885 |
| 2015-11-09 | $66.86 | $67.66 | $66.21 | $67.22 | $55.93 | 2,241,797 |
| 2015-11-06 | $68.59 | $68.83 | $65.95 | $66.98 | $55.73 | 1,975,625 |
| 2015-11-05 | $68.77 | $69.13 | $67.56 | $68.96 | $57.38 | 1,203,951 |
| 2015-11-04 | $69.00 | $69.25 | $68.08 | $68.40 | $56.91 | 1,655,373 |
| 2015-11-03 | $68.39 | $69.99 | $68.30 | $69.19 | $57.57 | 1,625,553 |
| 2015-11-02 | $67.98 | $68.33 | $66.35 | $68.24 | $56.78 | 2,282,624 |
| 2015-10-30 | $67.65 | $68.17 | $66.03 | $67.75 | $56.37 | 2,219,387 |
| 2015-10-29 | $67.55 | $68.19 | $67.17 | $67.87 | $56.47 | 1,382,522 |
| 2015-10-28 | $65.58 | $68.41 | $65.58 | $68.02 | $56.59 | 2,282,884 |
| 2015-10-27 | $66.05 | $66.47 | $64.84 | $66.12 | $55.01 | 2,831,705 |
| 2015-10-26 | $63.66 | $66.04 | $63.07 | $65.47 | $54.47 | 4,369,079 |
| 2015-10-23 | $69.71 | $69.96 | $63.02 | $63.61 | $52.92 | 7,001,311 |
| 2015-10-22 | $70.47 | $70.65 | $68.86 | $69.34 | $57.69 | 1,778,101 |
| 2015-10-21 | $70.22 | $70.72 | $69.81 | $70.18 | $58.39 | 1,462,373 |
| 2015-10-20 | $70.76 | $71.00 | $69.70 | $69.76 | $58.04 | 1,513,850 |
| 2015-10-19 | $70.12 | $71.04 | $69.85 | $70.84 | $58.94 | 1,282,846 |
| 2015-10-16 | $68.84 | $70.30 | $68.81 | $70.06 | $58.29 | 1,437,152 |
| 2015-10-15 | $68.91 | $68.99 | $67.21 | $68.55 | $57.03 | 2,245,793 |
| 2015-10-14 | $69.82 | $70.13 | $68.12 | $68.52 | $57.01 | 1,941,678 |
| 2015-10-13 | $70.69 | $71.01 | $69.52 | $69.99 | $58.02 | 1,659,993 |
| 2015-10-12 | $71.21 | $71.30 | $70.42 | $70.77 | $58.67 | 1,576,558 |
| 2015-10-09 | $71.49 | $71.67 | $70.51 | $71.04 | $58.89 | 1,362,219 |
| 2015-10-08 | $69.67 | $71.71 | $69.40 | $71.30 | $59.11 | 3,237,159 |
| 2015-10-07 | $70.79 | $70.99 | $68.34 | $69.15 | $57.32 | 3,344,568 |
| 2015-10-06 | $72.37 | $72.46 | $70.30 | $70.74 | $58.64 | 1,775,457 |
| 2015-10-05 | $71.46 | $72.29 | $71.06 | $72.15 | $59.81 | 1,735,686 |
| 2015-10-02 | $70.20 | $70.88 | $68.70 | $70.88 | $58.76 | 2,474,965 |
| 2015-10-01 | $71.88 | $72.42 | $70.50 | $71.15 | $58.98 | 2,014,207 |
| 2015-09-30 | $72.31 | $72.31 | $70.19 | $71.97 | $59.66 | 2,619,416 |
| 2015-09-29 | $73.48 | $73.94 | $71.38 | $71.91 | $59.61 | 1,972,438 |
| 2015-09-28 | $75.37 | $76.00 | $73.71 | $73.88 | $61.25 | 2,230,900 |
| 2015-09-25 | $75.85 | $77.25 | $75.22 | $75.76 | $62.80 | 3,423,463 |
| 2015-09-24 | $73.38 | $74.62 | $73.35 | $74.38 | $61.66 | 1,464,832 |
| 2015-09-23 | $73.39 | $74.16 | $73.08 | $73.85 | $61.22 | 1,120,290 |
| 2015-09-22 | $72.73 | $73.13 | $72.27 | $73.07 | $60.57 | 1,126,311 |
| 2015-09-21 | $74.07 | $74.20 | $73.07 | $73.29 | $60.76 | 1,840,821 |
| 2015-09-18 | $72.68 | $74.14 | $72.68 | $73.34 | $60.80 | 2,232,357 |
| 2015-09-17 | $73.53 | $74.48 | $73.32 | $73.50 | $60.93 | 1,484,767 |
| 2015-09-16 | $72.41 | $73.50 | $72.01 | $73.36 | $60.81 | 1,677,858 |
| 2015-09-15 | $72.35 | $73.00 | $71.77 | $72.64 | $60.22 | 1,346,469 |
| 2015-09-14 | $72.50 | $72.61 | $72.15 | $72.31 | $59.94 | 1,425,252 |
| 2015-09-11 | $71.37 | $72.21 | $70.81 | $72.20 | $59.85 | 1,195,066 |
| 2015-09-10 | $71.03 | $72.27 | $70.80 | $71.64 | $59.39 | 1,177,074 |
| 2015-09-09 | $72.49 | $72.91 | $71.04 | $71.13 | $58.97 | 1,509,437 |
| 2015-09-08 | $72.02 | $72.32 | $71.53 | $72.29 | $59.93 | 1,560,022 |
Foot Locker Inc (FL) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Tesla, Apple, Micron, Rivian, Amazon, Deere, UnitedHealth & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 7, 2024.jpg)
Jim Cramer's top 10 things to watch in the stock market Thursday
Stocks are set to open higher Thursday, looking to build off Wednesday's gains. Meanwhile, Mizuho boosts price targets on chip stocks including Nvidi…
cnbc.com March 7, 2024.jpg)
Finding the next retailer shoe to drop after the Foot Locker debacle this week
Following the Foot Locker debacle earlier this week, there could be more turmoil in the retailer space.
cnbc.com March 7, 2024Recent Foot Locker Inc (FL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Foot Locker Inc (FL) in the Footwear & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nike Inc - Class B | NKE | Footwear & Accessories | Consumer Cyclical | 53,000 |
| Foot Locker Inc | FL | Footwear & Accessories | Consumer Cyclical | 24,000 |
| Skechers U S A Inc - Class A | SKX | Footwear & Accessories | Consumer Cyclical | 10,373 |
| Crocs Inc | CROX | Footwear & Accessories | Consumer Cyclical | 10,000 |
| Caleres Inc | CAL | Footwear & Accessories | Consumer Cyclical | 9,000 |
| Wolverine World Wide Inc | WWW | Footwear & Accessories | Consumer Cyclical | 5,000 |
| Steven Madden Ltd | SHOO | Footwear & Accessories | Consumer Cyclical | 3,938 |
| Deckers Outdoor Corp | DECK | Footwear & Accessories | Consumer Cyclical | 3,600 |
| Weyco Group Inc | WEYS | Footwear & Accessories | Consumer Cyclical | 1,200 |
| Rocky Brands Inc | RCKY | Footwear & Accessories | Consumer Cyclical | 1,100 |