Floor & Decor Holdings Inc - Class A (FND) Exchange: NYSE
Data as of May 9, 2025
$75.35 ($0.16) 0.21%
Floor & Decor Holdings Inc - Class A - Daily Information
Click for more stock information on Floor & Decor Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $75.19 |
| Previous Close | $75.35 |
| High | $76.09 |
| Low | $74.87 |
| Adjusted Open | $75.19 |
| Previous Adjusted Close | $75.35 |
| Adjusted High | $76.09 |
| Adjusted Low | $74.87 |
About Floor & Decor Holdings Inc - Class A (FND)
Floor & Decor Holdings Inc - Class A (FND) is a US based company, founded in 2000. It is a home improvement retailer that specializes in offering flooring products, including hardwood, tile, vinyl, laminate, and other related products as well as decorative wall tiles, manufactured stone products, tools, and related accessories. As of 2019, FND has grown to over 2000 stores in 44 states and Puerto Rico, $2.48 billion in annual sales, and a workforce of over 6300 employees. FND has developed into a leader in the home decor industry and is positioned to keep growing due to their strong brand presence, array of products and reliable customer experience.
Invest in Floor & Decor Holdings Inc - Class A (FND)
Historical Stock Data for Floor & Decor Holdings Inc - Class A (FND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $75.19 | $76.09 | $74.87 | $75.35 | $75.35 | 1,792,587 |
| 2025-05-08 | $74.16 | $76.17 | $73.03 | $75.19 | $75.19 | 1,895,366 |
| 2025-05-07 | $73.62 | $74.67 | $72.84 | $73.40 | $73.40 | 1,969,271 |
| 2025-05-06 | $72.87 | $74.91 | $72.78 | $73.13 | $73.13 | 2,251,701 |
| 2025-05-05 | $73.49 | $75.12 | $72.85 | $74.00 | $74.00 | 3,276,936 |
| 2025-05-02 | $72.65 | $77.84 | $71.00 | $74.06 | $74.06 | 6,096,879 |
| 2025-05-01 | $72.76 | $73.76 | $71.63 | $72.25 | $72.25 | 3,500,933 |
| 2025-04-30 | $71.30 | $71.79 | $70.42 | $71.44 | $71.44 | 3,134,000 |
| 2025-04-29 | $71.75 | $72.98 | $71.42 | $72.50 | $72.50 | 3,008,982 |
| 2025-04-28 | $72.80 | $74.24 | $71.81 | $72.50 | $72.50 | 2,562,055 |
| 2025-04-25 | $72.44 | $73.10 | $71.70 | $72.67 | $72.67 | 1,540,283 |
| 2025-04-24 | $70.40 | $73.48 | $69.19 | $73.01 | $73.01 | 1,806,361 |
| 2025-04-23 | $71.61 | $75.99 | $69.56 | $69.75 | $69.75 | 2,578,987 |
| 2025-04-22 | $67.56 | $69.26 | $67.26 | $68.30 | $68.30 | 2,641,775 |
| 2025-04-21 | $69.00 | $69.61 | $66.09 | $67.02 | $67.02 | 2,413,354 |
| 2025-04-17 | $69.07 | $70.44 | $68.67 | $70.31 | $70.31 | 1,853,681 |
| 2025-04-16 | $71.00 | $71.72 | $68.51 | $69.00 | $69.00 | 1,994,323 |
| 2025-04-15 | $73.00 | $74.71 | $71.62 | $72.00 | $72.00 | 2,220,158 |
| 2025-04-14 | $76.51 | $78.53 | $72.93 | $73.04 | $73.04 | 3,010,653 |
| 2025-04-11 | $74.03 | $75.10 | $70.48 | $75.04 | $75.04 | 2,250,623 |
| 2025-04-10 | $76.75 | $76.90 | $71.15 | $74.24 | $74.24 | 2,839,287 |
| 2025-04-09 | $69.06 | $79.03 | $68.05 | $78.20 | $78.20 | 4,066,855 |
| 2025-04-08 | $74.84 | $75.91 | $68.80 | $69.89 | $69.89 | 2,496,147 |
| 2025-04-07 | $70.41 | $76.27 | $68.85 | $72.96 | $72.96 | 5,197,652 |
| 2025-04-04 | $66.64 | $75.44 | $66.01 | $71.50 | $71.50 | 5,814,576 |
| 2025-04-03 | $74.55 | $75.00 | $69.01 | $70.27 | $70.27 | 8,553,033 |
| 2025-04-02 | $78.76 | $83.59 | $78.76 | $82.07 | $82.07 | 1,598,586 |
| 2025-04-01 | $80.28 | $80.73 | $78.04 | $79.88 | $79.88 | 1,533,394 |
| 2025-03-31 | $79.19 | $81.22 | $78.91 | $80.47 | $80.47 | 2,269,557 |
| 2025-03-28 | $83.21 | $84.41 | $80.25 | $80.40 | $80.40 | 1,488,259 |
| 2025-03-27 | $82.58 | $84.32 | $81.77 | $83.43 | $83.43 | 1,479,510 |
| 2025-03-26 | $83.00 | $83.51 | $81.62 | $82.77 | $82.77 | 1,664,838 |
| 2025-03-25 | $85.24 | $85.68 | $82.09 | $82.98 | $82.98 | 2,069,600 |
| 2025-03-24 | $84.88 | $86.86 | $84.38 | $85.67 | $85.67 | 1,639,104 |
| 2025-03-21 | $82.67 | $84.37 | $80.82 | $84.18 | $84.18 | 2,142,739 |
| 2025-03-20 | $83.01 | $85.51 | $82.72 | $83.95 | $83.95 | 2,172,302 |
| 2025-03-19 | $83.90 | $83.98 | $81.38 | $82.97 | $82.97 | 2,222,229 |
| 2025-03-18 | $84.94 | $86.33 | $83.87 | $83.99 | $83.99 | 1,956,816 |
| 2025-03-17 | $85.19 | $87.44 | $83.64 | $85.83 | $85.83 | 1,896,743 |
| 2025-03-14 | $86.55 | $87.03 | $84.44 | $85.85 | $85.85 | 1,553,535 |
| 2025-03-13 | $88.89 | $89.08 | $84.07 | $84.99 | $84.99 | 2,607,152 |
| 2025-03-12 | $90.42 | $93.93 | $87.69 | $89.36 | $89.36 | 1,692,308 |
| 2025-03-11 | $93.00 | $93.00 | $87.47 | $89.85 | $89.85 | 1,795,893 |
| 2025-03-10 | $90.82 | $95.83 | $90.16 | $92.89 | $92.89 | 2,509,346 |
| 2025-03-07 | $90.46 | $91.62 | $87.39 | $91.21 | $91.21 | 1,644,309 |
| 2025-03-06 | $87.41 | $91.99 | $86.46 | $90.32 | $90.32 | 2,017,326 |
| 2025-03-05 | $87.25 | $88.59 | $85.86 | $88.01 | $88.01 | 1,839,272 |
| 2025-03-04 | $90.36 | $91.00 | $86.17 | $87.14 | $87.14 | 3,080,913 |
| 2025-03-03 | $96.51 | $97.36 | $91.44 | $92.05 | $92.05 | 1,620,771 |
| 2025-02-28 | $97.10 | $98.24 | $95.02 | $96.63 | $96.63 | 1,456,619 |
| 2025-02-27 | $101.64 | $101.82 | $96.43 | $96.82 | $96.82 | 2,097,376 |
| 2025-02-26 | $101.30 | $103.87 | $100.65 | $102.41 | $102.41 | 2,049,004 |
| 2025-02-25 | $98.50 | $101.73 | $98.45 | $100.29 | $100.29 | 2,648,331 |
| 2025-02-24 | $95.86 | $98.13 | $93.67 | $97.53 | $97.53 | 2,974,002 |
| 2025-02-21 | $103.82 | $103.85 | $92.00 | $94.27 | $94.27 | 4,835,342 |
| 2025-02-20 | $94.73 | $95.32 | $91.92 | $92.84 | $92.84 | 3,203,573 |
| 2025-02-19 | $96.83 | $97.53 | $95.26 | $95.33 | $95.33 | 1,542,522 |
| 2025-02-18 | $96.93 | $98.78 | $96.64 | $98.70 | $98.70 | 1,440,465 |
| 2025-02-14 | $99.87 | $102.49 | $97.26 | $97.60 | $97.60 | 1,726,169 |
| 2025-02-13 | $96.69 | $98.55 | $96.09 | $97.88 | $97.88 | 1,559,660 |
| 2025-02-12 | $93.74 | $95.93 | $92.16 | $95.93 | $95.93 | 2,278,275 |
| 2025-02-11 | $98.49 | $99.22 | $96.20 | $97.18 | $97.18 | 1,266,798 |
| 2025-02-10 | $103.08 | $104.66 | $97.75 | $99.00 | $99.00 | 1,278,309 |
| 2025-02-07 | $103.43 | $103.56 | $99.96 | $101.04 | $101.04 | 1,325,534 |
| 2025-02-06 | $103.64 | $104.89 | $103.00 | $103.99 | $103.99 | 1,755,572 |
| 2025-02-05 | $100.65 | $103.61 | $98.99 | $103.45 | $103.45 | 1,518,455 |
| 2025-02-04 | $97.09 | $100.19 | $96.03 | $99.42 | $99.42 | 1,103,974 |
| 2025-02-03 | $96.50 | $97.50 | $93.31 | $96.57 | $96.57 | 2,307,797 |
| 2025-01-31 | $102.96 | $103.96 | $99.78 | $100.10 | $100.10 | 1,267,474 |
| 2025-01-30 | $101.20 | $104.67 | $100.39 | $103.43 | $103.43 | 1,248,259 |
| 2025-01-29 | $104.33 | $104.84 | $101.62 | $102.13 | $102.13 | 740,120 |
| 2025-01-28 | $105.89 | $106.35 | $103.86 | $103.87 | $103.87 | 926,074 |
| 2025-01-27 | $104.25 | $108.76 | $104.24 | $106.49 | $106.49 | 1,612,199 |
| 2025-01-24 | $102.22 | $104.54 | $101.80 | $104.23 | $104.23 | 1,915,632 |
| 2025-01-23 | $100.11 | $102.24 | $100.11 | $101.94 | $101.94 | 1,370,108 |
| 2025-01-22 | $102.03 | $102.78 | $100.61 | $100.73 | $100.73 | 829,812 |
| 2025-01-21 | $101.34 | $104.99 | $100.63 | $102.44 | $102.44 | 1,541,528 |
| 2025-01-17 | $98.29 | $100.93 | $97.81 | $99.79 | $99.79 | 1,785,012 |
| 2025-01-16 | $97.35 | $97.84 | $96.02 | $97.15 | $97.15 | 2,477,569 |
| 2025-01-15 | $100.00 | $101.56 | $97.37 | $97.42 | $97.42 | 2,149,210 |
| 2025-01-14 | $97.95 | $97.95 | $94.59 | $95.99 | $95.99 | 1,108,355 |
| 2025-01-13 | $94.30 | $96.75 | $93.51 | $96.69 | $96.69 | 1,213,250 |
| 2025-01-10 | $94.49 | $98.28 | $94.49 | $95.02 | $95.02 | 1,632,770 |
| 2025-01-08 | $95.45 | $96.97 | $93.78 | $96.16 | $96.16 | 1,458,111 |
| 2025-01-07 | $98.13 | $98.43 | $94.35 | $95.11 | $95.11 | 1,197,928 |
| 2025-01-06 | $99.57 | $100.08 | $97.43 | $97.70 | $97.70 | 1,647,745 |
| 2025-01-03 | $97.74 | $98.58 | $96.38 | $98.24 | $98.24 | 775,037 |
| 2025-01-02 | $100.73 | $101.30 | $96.92 | $97.53 | $97.53 | 1,322,493 |
| 2024-12-31 | $100.34 | $100.76 | $98.77 | $99.70 | $99.70 | 2,399,539 |
| 2024-12-30 | $99.05 | $100.58 | $97.59 | $99.89 | $99.89 | 865,221 |
| 2024-12-27 | $100.49 | $101.39 | $99.32 | $99.90 | $99.90 | 931,281 |
| 2024-12-26 | $101.15 | $101.88 | $100.41 | $101.07 | $101.07 | 719,157 |
| 2024-12-24 | $102.02 | $102.36 | $100.25 | $102.33 | $102.33 | 405,219 |
| 2024-12-23 | $100.85 | $102.45 | $99.66 | $101.93 | $101.93 | 877,759 |
| 2024-12-20 | $97.15 | $102.35 | $97.15 | $101.38 | $101.38 | 3,665,494 |
| 2024-12-19 | $101.34 | $102.01 | $97.09 | $97.45 | $97.45 | 1,714,415 |
| 2024-12-18 | $108.58 | $110.76 | $101.54 | $101.74 | $101.74 | 1,374,839 |
| 2024-12-17 | $107.55 | $109.65 | $106.80 | $108.54 | $108.54 | 1,483,435 |
| 2024-12-16 | $110.37 | $111.37 | $107.66 | $107.76 | $107.76 | 1,353,945 |
| 2024-12-13 | $112.24 | $113.19 | $110.01 | $110.47 | $110.47 | 1,050,200 |
| 2024-12-12 | $112.77 | $113.26 | $110.62 | $111.91 | $111.91 | 646,011 |
| 2024-12-11 | $112.94 | $114.83 | $112.49 | $112.96 | $112.96 | 828,246 |
| 2024-12-10 | $111.85 | $113.40 | $110.09 | $111.84 | $111.84 | 909,548 |
| 2024-12-09 | $110.59 | $115.52 | $110.59 | $112.98 | $112.98 | 1,472,507 |
| 2024-12-06 | $109.13 | $112.65 | $107.85 | $109.92 | $109.92 | 1,456,645 |
| 2024-12-05 | $108.55 | $109.10 | $106.81 | $107.18 | $107.18 | 1,034,192 |
| 2024-12-04 | $110.93 | $111.87 | $108.11 | $108.21 | $108.21 | 1,029,646 |
| 2024-12-03 | $111.00 | $112.68 | $110.36 | $111.32 | $111.32 | 1,530,002 |
| 2024-12-02 | $113.23 | $114.56 | $111.86 | $111.98 | $111.98 | 1,615,066 |
| 2024-11-29 | $113.79 | $115.59 | $112.09 | $112.21 | $112.21 | 782,512 |
| 2024-11-27 | $115.12 | $115.78 | $113.85 | $114.08 | $114.08 | 1,045,301 |
| 2024-11-26 | $117.29 | $117.69 | $113.85 | $114.75 | $114.75 | 1,652,717 |
| 2024-11-25 | $114.86 | $122.90 | $114.85 | $119.22 | $119.22 | 2,890,012 |
| 2024-11-22 | $108.79 | $112.08 | $108.33 | $112.00 | $112.00 | 1,931,766 |
| 2024-11-21 | $104.84 | $107.47 | $104.26 | $107.02 | $107.02 | 1,818,371 |
| 2024-11-20 | $99.47 | $104.90 | $97.76 | $103.48 | $103.48 | 4,643,083 |
| 2024-11-19 | $101.28 | $102.19 | $99.36 | $99.55 | $99.55 | 2,429,553 |
| 2024-11-18 | $101.85 | $103.92 | $100.90 | $102.45 | $102.45 | 1,791,784 |
| 2024-11-15 | $102.65 | $103.38 | $101.27 | $102.89 | $102.89 | 1,988,627 |
| 2024-11-14 | $102.53 | $104.11 | $101.48 | $102.25 | $102.25 | 3,710,688 |
| 2024-11-13 | $103.20 | $103.95 | $101.69 | $102.40 | $102.40 | 1,667,924 |
| 2024-11-12 | $104.18 | $105.15 | $101.38 | $101.59 | $101.59 | 1,326,871 |
| 2024-11-11 | $101.16 | $105.38 | $100.69 | $104.26 | $104.26 | 1,834,662 |
| 2024-11-08 | $101.93 | $101.93 | $98.54 | $100.49 | $100.49 | 1,540,035 |
| 2024-11-07 | $102.34 | $104.96 | $101.00 | $101.31 | $101.31 | 2,259,548 |
| 2024-11-06 | $100.00 | $102.36 | $94.43 | $101.09 | $101.09 | 5,573,456 |
| 2024-11-05 | $108.46 | $109.58 | $106.61 | $108.72 | $108.72 | 1,198,558 |
| 2024-11-04 | $103.45 | $109.90 | $103.25 | $109.49 | $109.49 | 2,151,649 |
| 2024-11-01 | $103.00 | $105.44 | $102.27 | $103.76 | $103.76 | 1,190,414 |
| 2024-10-31 | $105.84 | $109.16 | $101.38 | $103.05 | $103.05 | 1,907,340 |
| 2024-10-30 | $100.20 | $101.00 | $98.45 | $100.88 | $100.88 | 2,259,313 |
| 2024-10-29 | $99.50 | $101.56 | $97.64 | $100.12 | $100.12 | 2,133,661 |
| 2024-10-28 | $103.74 | $104.21 | $101.46 | $101.84 | $101.84 | 2,225,882 |
| 2024-10-25 | $104.09 | $105.04 | $101.77 | $102.02 | $102.02 | 1,589,661 |
| 2024-10-24 | $104.78 | $105.63 | $103.77 | $104.03 | $104.03 | 1,249,202 |
| 2024-10-23 | $103.92 | $104.47 | $102.55 | $103.81 | $103.81 | 1,634,896 |
| 2024-10-22 | $104.73 | $105.36 | $102.32 | $104.18 | $104.18 | 2,593,219 |
| 2024-10-21 | $109.70 | $110.28 | $105.77 | $106.29 | $106.29 | 1,279,548 |
| 2024-10-18 | $109.81 | $110.51 | $108.41 | $110.04 | $110.04 | 957,336 |
| 2024-10-17 | $112.53 | $113.13 | $108.15 | $108.37 | $108.37 | 1,221,919 |
| 2024-10-16 | $113.80 | $114.34 | $112.39 | $112.98 | $112.98 | 743,160 |
| 2024-10-15 | $113.16 | $116.01 | $112.34 | $113.15 | $113.15 | 1,108,526 |
| 2024-10-14 | $111.75 | $113.10 | $109.99 | $112.75 | $112.75 | 960,826 |
| 2024-10-11 | $111.28 | $114.16 | $111.11 | $111.82 | $111.82 | 748,700 |
| 2024-10-10 | $112.82 | $113.80 | $110.28 | $112.43 | $112.43 | 1,754,924 |
| 2024-10-09 | $115.23 | $116.09 | $113.76 | $114.81 | $114.81 | 1,187,367 |
| 2024-10-08 | $112.23 | $117.04 | $112.23 | $114.71 | $114.71 | 1,153,284 |
| 2024-10-07 | $111.28 | $112.29 | $109.75 | $112.00 | $112.00 | 1,487,452 |
| 2024-10-04 | $119.26 | $119.53 | $111.55 | $111.96 | $111.96 | 1,975,393 |
| 2024-10-03 | $119.91 | $121.14 | $117.67 | $118.21 | $118.21 | 843,632 |
| 2024-10-02 | $120.17 | $121.12 | $119.39 | $120.77 | $120.77 | 665,442 |
| 2024-10-01 | $123.27 | $124.45 | $120.46 | $121.28 | $121.28 | 945,701 |
| 2024-09-30 | $122.81 | $124.68 | $122.03 | $124.17 | $124.17 | 1,054,253 |
| 2024-09-27 | $121.98 | $123.79 | $121.45 | $122.77 | $122.77 | 858,633 |
| 2024-09-26 | $120.38 | $121.35 | $117.72 | $120.99 | $120.99 | 994,321 |
| 2024-09-25 | $120.65 | $120.73 | $118.06 | $118.52 | $118.52 | 719,734 |
| 2024-09-24 | $120.99 | $121.24 | $119.54 | $120.72 | $120.72 | 785,267 |
| 2024-09-23 | $120.78 | $120.78 | $118.31 | $119.74 | $119.74 | 862,714 |
| 2024-09-20 | $120.37 | $121.08 | $118.65 | $119.62 | $119.62 | 1,339,376 |
| 2024-09-19 | $120.36 | $120.85 | $118.18 | $120.63 | $120.63 | 1,013,090 |
| 2024-09-18 | $117.67 | $121.19 | $114.92 | $117.50 | $117.50 | 1,289,881 |
| 2024-09-17 | $117.23 | $119.28 | $116.58 | $117.56 | $117.56 | 1,001,502 |
| 2024-09-16 | $114.39 | $117.21 | $114.39 | $116.63 | $116.63 | 1,057,865 |
| 2024-09-13 | $111.21 | $114.20 | $111.19 | $113.92 | $113.92 | 1,193,373 |
| 2024-09-12 | $107.05 | $109.84 | $105.79 | $109.42 | $109.42 | 1,053,904 |
| 2024-09-11 | $106.35 | $107.14 | $104.99 | $106.61 | $106.61 | 903,220 |
| 2024-09-10 | $106.64 | $107.14 | $104.75 | $106.25 | $106.25 | 781,312 |
| 2024-09-09 | $105.65 | $108.10 | $104.01 | $106.44 | $106.44 | 819,054 |
| 2024-09-06 | $105.78 | $108.51 | $104.70 | $105.87 | $105.87 | 904,909 |
| 2024-09-05 | $106.68 | $108.94 | $105.35 | $105.50 | $105.50 | 832,132 |
| 2024-09-04 | $106.16 | $106.99 | $104.00 | $106.51 | $106.51 | 1,522,400 |
| 2024-09-03 | $111.99 | $113.39 | $107.92 | $108.01 | $108.01 | 1,408,108 |
| 2024-08-30 | $112.61 | $112.85 | $109.32 | $112.44 | $112.44 | 752,930 |
| 2024-08-29 | $112.41 | $112.62 | $110.32 | $110.66 | $110.66 | 790,366 |
| 2024-08-28 | $110.40 | $111.65 | $109.64 | $111.00 | $111.00 | 899,976 |
| 2024-08-27 | $109.92 | $111.64 | $109.40 | $110.92 | $110.92 | 1,180,047 |
| 2024-08-26 | $112.36 | $112.62 | $110.25 | $111.02 | $111.02 | 778,027 |
| 2024-08-23 | $107.31 | $112.28 | $107.04 | $111.65 | $111.65 | 842,954 |
| 2024-08-22 | $107.86 | $109.04 | $106.25 | $106.50 | $106.50 | 815,486 |
| 2024-08-21 | $107.70 | $108.77 | $106.81 | $108.67 | $108.67 | 715,121 |
| 2024-08-20 | $106.81 | $108.02 | $104.96 | $106.34 | $106.34 | 728,608 |
| 2024-08-19 | $105.18 | $108.18 | $105.12 | $107.25 | $107.25 | 1,308,539 |
| 2024-08-16 | $105.16 | $106.36 | $103.51 | $105.17 | $105.17 | 1,023,413 |
| 2024-08-15 | $106.00 | $106.97 | $103.02 | $105.52 | $105.52 | 1,219,988 |
| 2024-08-14 | $104.53 | $105.15 | $101.77 | $103.12 | $103.12 | 1,433,413 |
| 2024-08-13 | $99.59 | $104.22 | $99.46 | $103.91 | $103.91 | 1,857,494 |
| 2024-08-12 | $99.69 | $99.88 | $97.20 | $99.53 | $99.53 | 1,355,647 |
| 2024-08-09 | $99.10 | $100.00 | $97.90 | $99.62 | $99.62 | 1,182,099 |
| 2024-08-08 | $96.98 | $99.45 | $96.57 | $98.85 | $98.85 | 1,046,477 |
| 2024-08-07 | $98.55 | $100.11 | $95.99 | $96.48 | $96.48 | 2,294,499 |
| 2024-08-06 | $97.85 | $98.86 | $94.49 | $97.28 | $97.28 | 1,530,226 |
| 2024-08-05 | $91.73 | $98.65 | $90.55 | $97.04 | $97.04 | 3,327,539 |
| 2024-08-02 | $95.29 | $98.59 | $89.06 | $97.89 | $97.89 | 4,632,778 |
| 2024-08-01 | $98.07 | $99.25 | $92.90 | $94.14 | $94.14 | 2,730,515 |
| 2024-07-31 | $96.90 | $100.74 | $94.93 | $98.00 | $98.00 | 2,258,705 |
| 2024-07-30 | $97.01 | $97.94 | $94.51 | $95.74 | $95.74 | 2,527,748 |
| 2024-07-29 | $96.64 | $97.65 | $95.20 | $97.36 | $97.36 | 1,953,928 |
| 2024-07-26 | $95.03 | $98.32 | $94.42 | $96.05 | $96.05 | 2,001,733 |
| 2024-07-25 | $90.87 | $95.93 | $90.27 | $93.44 | $93.44 | 1,992,511 |
| 2024-07-24 | $93.19 | $94.30 | $90.95 | $91.08 | $91.08 | 1,244,377 |
| 2024-07-23 | $93.44 | $95.15 | $92.98 | $93.93 | $93.93 | 1,244,367 |
| 2024-07-22 | $94.23 | $95.90 | $92.19 | $93.97 | $93.97 | 1,736,403 |
| 2024-07-19 | $93.08 | $95.15 | $92.07 | $92.64 | $92.64 | 1,334,152 |
| 2024-07-18 | $94.08 | $98.52 | $92.86 | $93.68 | $93.68 | 1,805,377 |
| 2024-07-17 | $92.73 | $96.42 | $92.60 | $94.00 | $94.00 | 2,281,117 |
| 2024-07-16 | $91.83 | $95.35 | $91.39 | $94.90 | $94.90 | 3,208,533 |
| 2024-07-15 | $94.38 | $94.72 | $89.66 | $90.54 | $90.54 | 3,040,356 |
| 2024-07-12 | $95.47 | $97.16 | $94.65 | $94.72 | $94.72 | 2,492,134 |
| 2024-07-11 | $95.14 | $97.30 | $93.95 | $95.97 | $95.97 | 3,964,659 |
| 2024-07-10 | $89.89 | $92.17 | $89.15 | $91.25 | $91.25 | 3,103,327 |
| 2024-07-09 | $92.09 | $92.47 | $89.81 | $89.87 | $89.87 | 2,234,034 |
| 2024-07-08 | $93.73 | $94.34 | $91.10 | $92.21 | $92.21 | 3,007,248 |
| 2024-07-05 | $97.25 | $97.60 | $93.10 | $93.19 | $93.19 | 1,894,922 |
| 2024-07-03 | $96.71 | $98.10 | $96.28 | $96.98 | $96.98 | 1,547,925 |
| 2024-07-02 | $94.18 | $96.11 | $93.10 | $96.07 | $96.07 | 2,064,911 |
| 2024-07-01 | $98.00 | $98.85 | $94.73 | $95.27 | $95.27 | 2,394,212 |
| 2024-06-28 | $100.36 | $101.64 | $98.69 | $99.41 | $99.41 | 4,181,065 |
| 2024-06-27 | $104.89 | $104.89 | $100.24 | $100.72 | $100.72 | 2,628,972 |
| 2024-06-26 | $104.55 | $106.89 | $104.02 | $105.56 | $105.56 | 1,542,993 |
| 2024-06-25 | $112.71 | $112.71 | $104.90 | $104.95 | $104.95 | 3,286,349 |
| 2024-06-24 | $114.81 | $115.99 | $113.15 | $113.74 | $113.74 | 1,297,116 |
| 2024-06-21 | $116.78 | $116.78 | $113.44 | $114.66 | $114.66 | 1,766,091 |
| 2024-06-20 | $119.03 | $120.30 | $116.03 | $117.49 | $117.49 | 1,274,796 |
| 2024-06-18 | $118.38 | $120.25 | $117.11 | $119.81 | $119.81 | 793,747 |
| 2024-06-17 | $117.37 | $119.92 | $117.17 | $118.49 | $118.49 | 942,499 |
| 2024-06-14 | $119.46 | $120.50 | $116.70 | $118.20 | $118.20 | 1,127,706 |
| 2024-06-13 | $122.26 | $122.62 | $120.05 | $121.36 | $121.36 | 888,635 |
| 2024-06-12 | $121.77 | $126.24 | $121.16 | $121.90 | $121.90 | 1,139,610 |
| 2024-06-11 | $115.35 | $116.79 | $113.46 | $115.86 | $115.86 | 788,451 |
| 2024-06-10 | $115.20 | $117.42 | $114.96 | $115.94 | $115.94 | 749,948 |
| 2024-06-07 | $117.44 | $119.17 | $116.55 | $116.95 | $116.95 | 995,504 |
| 2024-06-06 | $119.50 | $121.67 | $117.65 | $119.67 | $119.67 | 1,052,548 |
| 2024-06-05 | $113.76 | $120.14 | $113.61 | $120.00 | $120.00 | 1,174,964 |
| 2024-06-04 | $115.05 | $115.54 | $113.05 | $113.20 | $113.20 | 876,947 |
| 2024-06-03 | $117.35 | $118.17 | $114.72 | $116.13 | $116.13 | 802,988 |
| 2024-05-31 | $115.65 | $117.11 | $114.02 | $116.86 | $116.86 | 1,051,161 |
| 2024-05-30 | $112.47 | $116.13 | $111.82 | $114.44 | $114.44 | 1,090,451 |
| 2024-05-29 | $111.66 | $112.97 | $111.07 | $111.59 | $111.59 | 1,203,506 |
| 2024-05-28 | $114.57 | $115.14 | $113.46 | $113.61 | $113.61 | 946,034 |
| 2024-05-24 | $112.71 | $114.99 | $111.84 | $114.04 | $114.04 | 883,301 |
| 2024-05-23 | $115.43 | $115.59 | $111.58 | $112.22 | $112.22 | 973,501 |
| 2024-05-22 | $116.69 | $117.66 | $114.37 | $114.98 | $114.98 | 749,202 |
| 2024-05-21 | $117.44 | $117.96 | $115.66 | $116.83 | $116.83 | 764,060 |
| 2024-05-20 | $118.59 | $118.75 | $116.62 | $117.79 | $117.79 | 734,992 |
| 2024-05-17 | $119.67 | $119.67 | $118.02 | $118.94 | $118.94 | 749,419 |
| 2024-05-16 | $121.80 | $122.39 | $118.58 | $118.94 | $118.94 | 1,248,275 |
| 2024-05-15 | $125.84 | $126.74 | $122.45 | $122.59 | $122.59 | 1,095,780 |
| 2024-05-14 | $124.29 | $126.47 | $122.86 | $123.55 | $123.55 | 1,312,361 |
| 2024-05-13 | $122.89 | $125.66 | $122.22 | $122.57 | $122.57 | 1,023,026 |
| 2024-05-10 | $120.02 | $121.69 | $119.80 | $121.49 | $121.49 | 994,990 |
| 2024-05-09 | $115.76 | $120.06 | $115.42 | $120.01 | $120.01 | 820,648 |
| 2024-05-08 | $115.36 | $116.03 | $113.83 | $115.35 | $115.35 | 800,783 |
| 2024-05-07 | $117.99 | $119.77 | $116.86 | $116.91 | $116.91 | 1,357,050 |
| 2024-05-06 | $113.89 | $118.13 | $113.74 | $116.97 | $116.97 | 1,401,904 |
| 2024-05-03 | $109.87 | $118.00 | $109.00 | $113.04 | $113.04 | 2,307,069 |
| 2024-05-02 | $112.29 | $113.07 | $108.92 | $112.76 | $112.76 | 2,182,496 |
| 2024-05-01 | $110.10 | $111.89 | $106.70 | $109.29 | $109.29 | 1,567,076 |
| 2024-04-30 | $109.29 | $110.85 | $108.68 | $110.33 | $110.33 | 982,873 |
| 2024-04-29 | $111.47 | $112.67 | $110.43 | $111.26 | $111.26 | 1,181,179 |
| 2024-04-26 | $108.64 | $111.69 | $108.13 | $110.93 | $110.93 | 1,060,235 |
| 2024-04-25 | $106.53 | $108.25 | $105.13 | $108.06 | $108.06 | 1,158,899 |
| 2024-04-24 | $109.62 | $111.50 | $108.30 | $109.66 | $109.66 | 1,146,869 |
| 2024-04-23 | $108.72 | $111.44 | $108.49 | $109.97 | $109.97 | 1,217,708 |
| 2024-04-22 | $109.25 | $109.27 | $106.56 | $108.51 | $108.51 | 1,011,198 |
| 2024-04-19 | $109.05 | $110.55 | $106.88 | $108.10 | $108.10 | 979,166 |
| 2024-04-18 | $109.42 | $112.16 | $108.96 | $109.58 | $109.58 | 1,290,499 |
| 2024-04-17 | $109.00 | $110.29 | $107.95 | $108.43 | $108.43 | 1,191,148 |
| 2024-04-16 | $109.28 | $110.23 | $107.80 | $108.14 | $108.14 | 1,504,911 |
| 2024-04-15 | $113.82 | $114.35 | $109.72 | $110.31 | $110.31 | 1,257,106 |
| 2024-04-12 | $113.08 | $114.02 | $112.04 | $112.43 | $112.43 | 1,197,929 |
| 2024-04-11 | $114.98 | $115.40 | $113.08 | $114.69 | $114.69 | 1,188,347 |
| 2024-04-10 | $113.55 | $116.81 | $112.48 | $114.08 | $114.08 | 1,861,156 |
| 2024-04-09 | $122.80 | $123.23 | $121.25 | $122.75 | $122.75 | 724,296 |
| 2024-04-08 | $119.44 | $121.63 | $119.00 | $121.61 | $121.61 | 1,045,968 |
| 2024-04-05 | $118.77 | $120.16 | $118.15 | $119.19 | $119.19 | 1,068,924 |
| 2024-04-04 | $122.72 | $123.00 | $118.77 | $119.40 | $119.40 | 1,001,761 |
| 2024-04-03 | $120.64 | $123.57 | $120.64 | $121.06 | $121.06 | 883,378 |
| 2024-04-02 | $123.87 | $123.87 | $121.04 | $121.39 | $121.39 | 1,329,108 |
| 2024-04-01 | $129.02 | $129.79 | $126.43 | $126.69 | $126.69 | 863,763 |
| 2024-03-28 | $129.99 | $130.57 | $128.29 | $129.62 | $129.62 | 754,387 |
| 2024-03-27 | $130.50 | $131.76 | $128.17 | $129.65 | $129.65 | 1,091,923 |
| 2024-03-26 | $127.91 | $128.97 | $127.46 | $127.86 | $127.86 | 1,100,572 |
| 2024-03-25 | $130.53 | $131.85 | $127.35 | $127.39 | $127.39 | 1,109,015 |
| 2024-03-22 | $133.74 | $134.36 | $129.66 | $130.20 | $130.20 | 1,210,267 |
| 2024-03-21 | $123.99 | $135.67 | $123.99 | $133.75 | $133.75 | 2,434,059 |
| 2024-03-20 | $120.52 | $123.50 | $120.24 | $123.33 | $123.33 | 848,284 |
| 2024-03-19 | $118.78 | $120.45 | $118.56 | $119.79 | $119.79 | 1,028,650 |
| 2024-03-18 | $121.23 | $121.32 | $117.79 | $118.68 | $118.68 | 996,562 |
| 2024-03-15 | $120.36 | $122.50 | $120.12 | $120.69 | $120.69 | 1,739,465 |
| 2024-03-14 | $125.19 | $126.06 | $119.90 | $121.37 | $121.37 | 1,111,703 |
| 2024-03-13 | $122.75 | $126.89 | $122.75 | $125.61 | $125.61 | 1,339,543 |
| 2024-03-12 | $121.40 | $123.52 | $120.10 | $121.80 | $121.80 | 794,652 |
| 2024-03-11 | $122.44 | $123.21 | $119.19 | $120.84 | $120.84 | 1,983,756 |
| 2024-03-08 | $127.33 | $128.47 | $124.16 | $124.26 | $124.26 | 1,540,681 |
| 2024-03-07 | $126.32 | $129.37 | $125.98 | $126.66 | $126.66 | 1,405,646 |
| 2024-03-06 | $122.30 | $125.75 | $121.51 | $125.47 | $125.47 | 1,510,338 |
| 2024-03-05 | $121.76 | $123.45 | $120.46 | $120.78 | $120.78 | 1,701,825 |
| 2024-03-04 | $121.43 | $124.69 | $120.72 | $123.86 | $123.86 | 1,758,361 |
| 2024-03-01 | $121.00 | $122.90 | $119.87 | $121.37 | $121.37 | 1,998,616 |
| 2024-02-29 | $123.52 | $124.11 | $120.51 | $121.12 | $121.12 | 2,126,826 |
| 2024-02-28 | $119.86 | $123.66 | $119.67 | $123.26 | $123.26 | 1,700,068 |
| 2024-02-27 | $117.63 | $120.69 | $116.94 | $120.55 | $120.55 | 2,138,274 |
| 2024-02-26 | $114.15 | $117.89 | $113.67 | $115.97 | $115.97 | 1,835,680 |
| 2024-02-23 | $117.00 | $117.89 | $113.10 | $117.11 | $117.11 | 2,813,802 |
| 2024-02-22 | $114.64 | $114.64 | $110.42 | $113.53 | $113.53 | 2,277,006 |
| 2024-02-21 | $109.18 | $109.76 | $107.40 | $109.29 | $109.29 | 1,792,842 |
| 2024-02-20 | $108.85 | $110.09 | $107.53 | $109.73 | $109.73 | 2,189,354 |
| 2024-02-16 | $109.79 | $112.04 | $109.07 | $110.94 | $110.94 | 1,118,444 |
| 2024-02-15 | $110.32 | $110.83 | $109.11 | $110.09 | $110.09 | 1,119,119 |
| 2024-02-14 | $107.66 | $109.89 | $106.80 | $109.25 | $109.25 | 2,045,242 |
| 2024-02-13 | $105.17 | $108.00 | $102.70 | $106.10 | $106.10 | 2,627,679 |
| 2024-02-12 | $109.00 | $112.57 | $108.63 | $111.82 | $111.82 | 1,896,941 |
| 2024-02-09 | $107.37 | $109.22 | $106.82 | $108.66 | $108.66 | 755,206 |
| 2024-02-08 | $104.80 | $107.04 | $104.80 | $106.46 | $106.46 | 900,511 |
| 2024-02-07 | $104.60 | $105.78 | $103.79 | $104.95 | $104.95 | 1,107,752 |
| 2024-02-06 | $102.75 | $104.26 | $102.41 | $103.62 | $103.62 | 1,186,513 |
| 2024-02-05 | $102.93 | $103.43 | $100.07 | $103.26 | $103.26 | 1,225,316 |
| 2024-02-02 | $101.55 | $105.48 | $100.22 | $104.66 | $104.66 | 1,522,877 |
| 2024-02-01 | $100.43 | $104.54 | $100.22 | $104.48 | $104.48 | 1,967,499 |
| 2024-01-31 | $102.51 | $105.21 | $100.44 | $100.56 | $100.56 | 1,756,833 |
| 2024-01-30 | $103.98 | $104.57 | $101.65 | $102.17 | $102.17 | 2,277,798 |
| 2024-01-29 | $107.80 | $108.00 | $102.46 | $104.49 | $104.49 | 2,184,365 |
| 2024-01-26 | $108.49 | $109.48 | $107.84 | $108.37 | $108.37 | 702,130 |
| 2024-01-25 | $108.15 | $108.57 | $106.46 | $107.87 | $107.87 | 938,325 |
| 2024-01-24 | $109.26 | $109.45 | $106.93 | $106.95 | $106.95 | 894,065 |
| 2024-01-23 | $110.25 | $111.01 | $107.53 | $108.07 | $108.07 | 1,444,447 |
| 2024-01-22 | $107.86 | $110.09 | $107.45 | $109.88 | $109.88 | 1,718,537 |
| 2024-01-19 | $105.69 | $107.42 | $104.56 | $107.36 | $107.36 | 878,624 |
| 2024-01-18 | $103.75 | $105.46 | $103.48 | $105.35 | $105.35 | 988,193 |
| 2024-01-17 | $102.54 | $103.34 | $101.06 | $103.04 | $103.04 | 1,198,234 |
| 2024-01-16 | $104.21 | $104.41 | $102.36 | $103.78 | $103.78 | 1,100,486 |
| 2024-01-12 | $105.78 | $106.50 | $104.35 | $105.69 | $105.69 | 859,462 |
| 2024-01-11 | $105.47 | $106.15 | $103.92 | $105.38 | $105.38 | 1,197,470 |
| 2024-01-10 | $106.15 | $106.55 | $104.39 | $105.85 | $105.85 | 1,983,838 |
| 2024-01-09 | $105.06 | $106.47 | $104.55 | $105.00 | $105.00 | 1,184,323 |
| 2024-01-08 | $105.13 | $106.97 | $104.07 | $106.78 | $106.78 | 945,391 |
| 2024-01-05 | $102.88 | $106.18 | $102.88 | $104.53 | $104.53 | 892,218 |
| 2024-01-04 | $101.98 | $105.97 | $101.85 | $104.00 | $104.00 | 1,507,633 |
| 2024-01-03 | $108.05 | $108.55 | $102.80 | $102.92 | $102.92 | 1,313,013 |
| 2024-01-02 | $110.38 | $111.89 | $108.96 | $110.12 | $110.12 | 1,403,010 |
| 2023-12-29 | $112.67 | $113.79 | $111.30 | $111.56 | $111.56 | 1,188,109 |
| 2023-12-28 | $115.33 | $115.33 | $113.32 | $113.89 | $113.89 | 1,017,688 |
| 2023-12-27 | $116.29 | $116.29 | $114.49 | $115.27 | $115.27 | 1,387,214 |
| 2023-12-26 | $114.00 | $116.70 | $113.57 | $115.92 | $115.92 | 1,056,652 |
| 2023-12-22 | $114.17 | $114.30 | $112.75 | $113.71 | $113.71 | 666,396 |
| 2023-12-21 | $113.09 | $115.15 | $112.58 | $114.02 | $114.02 | 1,251,163 |
| 2023-12-20 | $111.26 | $114.12 | $110.86 | $111.12 | $111.12 | 2,822,815 |
| 2023-12-19 | $111.63 | $113.15 | $111.14 | $112.37 | $112.37 | 1,061,412 |
| 2023-12-18 | $112.22 | $112.22 | $110.18 | $110.53 | $110.53 | 820,407 |
| 2023-12-15 | $111.53 | $113.13 | $110.15 | $111.84 | $111.84 | 2,260,060 |
| 2023-12-14 | $107.80 | $111.93 | $107.80 | $111.74 | $111.74 | 2,356,503 |
| 2023-12-13 | $99.16 | $106.39 | $98.52 | $105.29 | $105.29 | 1,997,127 |
| 2023-12-12 | $101.12 | $102.00 | $98.63 | $98.82 | $98.82 | 1,672,722 |
| 2023-12-11 | $101.03 | $101.83 | $100.81 | $100.85 | $100.85 | 961,177 |
| 2023-12-08 | $100.82 | $101.42 | $99.29 | $100.93 | $100.93 | 936,673 |
| 2023-12-07 | $100.14 | $100.95 | $99.69 | $100.80 | $100.80 | 1,196,175 |
| 2023-12-06 | $99.01 | $101.98 | $98.83 | $100.28 | $100.28 | 1,653,609 |
| 2023-12-05 | $97.91 | $98.86 | $96.96 | $97.97 | $97.97 | 1,400,770 |
| 2023-12-04 | $97.12 | $99.79 | $97.01 | $98.92 | $98.92 | 1,750,112 |
| 2023-12-01 | $91.97 | $97.78 | $91.15 | $97.60 | $97.60 | 2,474,603 |
| 2023-11-30 | $92.67 | $92.67 | $90.97 | $91.71 | $91.71 | 1,304,659 |
| 2023-11-29 | $92.14 | $94.78 | $91.24 | $92.20 | $92.20 | 2,160,750 |
| 2023-11-28 | $91.82 | $93.63 | $91.24 | $92.91 | $92.91 | 1,086,458 |
| 2023-11-27 | $91.34 | $93.03 | $90.58 | $91.87 | $91.87 | 1,277,468 |
| 2023-11-24 | $90.25 | $92.37 | $90.25 | $92.22 | $92.22 | 576,068 |
| 2023-11-22 | $90.51 | $93.14 | $89.66 | $91.77 | $91.77 | 1,297,379 |
| 2023-11-21 | $89.23 | $89.94 | $88.53 | $89.59 | $89.59 | 1,023,777 |
| 2023-11-20 | $89.57 | $91.13 | $89.40 | $90.52 | $90.52 | 1,058,884 |
| 2023-11-17 | $89.87 | $90.43 | $88.54 | $89.79 | $89.79 | 1,196,546 |
| 2023-11-16 | $89.10 | $90.70 | $88.22 | $89.01 | $89.01 | 1,537,033 |
| 2023-11-15 | $86.22 | $91.14 | $86.13 | $90.01 | $90.01 | 3,698,870 |
| 2023-11-14 | $83.56 | $88.66 | $83.56 | $85.73 | $85.73 | 3,685,746 |
| 2023-11-13 | $78.97 | $80.22 | $77.82 | $80.17 | $80.17 | 1,394,465 |
| 2023-11-10 | $77.94 | $79.24 | $77.16 | $79.14 | $79.14 | 1,035,004 |
| 2023-11-09 | $80.18 | $80.59 | $77.01 | $77.66 | $77.66 | 1,347,286 |
| 2023-11-08 | $79.59 | $81.24 | $78.59 | $80.39 | $80.39 | 1,787,775 |
| 2023-11-07 | $78.16 | $79.83 | $78.16 | $79.46 | $79.46 | 2,202,534 |
| 2023-11-06 | $81.00 | $81.55 | $76.30 | $77.83 | $77.83 | 4,124,504 |
| 2023-11-03 | $80.00 | $84.95 | $76.55 | $80.75 | $80.75 | 7,532,314 |
| 2023-11-02 | $84.56 | $86.06 | $84.03 | $84.92 | $84.92 | 2,722,885 |
| 2023-11-01 | $82.30 | $82.92 | $80.24 | $82.91 | $82.91 | 1,760,198 |
| 2023-10-31 | $81.27 | $83.64 | $80.84 | $82.40 | $82.40 | 2,063,443 |
| 2023-10-30 | $77.53 | $81.34 | $77.53 | $80.85 | $80.85 | 1,989,858 |
| 2023-10-27 | $77.99 | $78.78 | $76.69 | $77.55 | $77.55 | 2,136,734 |
| 2023-10-26 | $78.79 | $79.55 | $76.94 | $77.16 | $77.16 | 1,842,473 |
| 2023-10-25 | $79.68 | $80.27 | $78.25 | $78.85 | $78.85 | 1,376,316 |
| 2023-10-24 | $82.16 | $83.09 | $79.46 | $80.76 | $80.76 | 1,725,471 |
| 2023-10-23 | $82.25 | $84.16 | $80.98 | $82.20 | $82.20 | 1,311,260 |
| 2023-10-20 | $83.63 | $84.06 | $81.06 | $82.34 | $82.34 | 2,305,383 |
| 2023-10-19 | $85.27 | $86.44 | $83.63 | $84.29 | $84.29 | 19,517,808 |
| 2023-10-18 | $91.21 | $91.22 | $85.73 | $85.74 | $85.74 | 7,327,535 |
| 2023-10-17 | $84.50 | $85.58 | $84.39 | $84.91 | $84.91 | 1,364,148 |
| 2023-10-16 | $83.80 | $85.08 | $83.16 | $84.68 | $84.68 | 1,101,715 |
| 2023-10-13 | $82.72 | $83.76 | $82.18 | $82.75 | $82.75 | 1,823,905 |
| 2023-10-12 | $86.35 | $86.40 | $82.61 | $82.95 | $82.95 | 2,010,596 |
| 2023-10-11 | $89.02 | $89.94 | $86.76 | $87.45 | $87.45 | 724,833 |
| 2023-10-10 | $88.39 | $90.51 | $87.64 | $89.37 | $89.37 | 1,155,310 |
| 2023-10-09 | $84.68 | $87.52 | $84.68 | $87.42 | $87.42 | 935,041 |
| 2023-10-06 | $84.42 | $86.89 | $83.50 | $85.95 | $85.95 | 1,232,927 |
| 2023-10-05 | $85.60 | $86.29 | $83.28 | $85.18 | $85.18 | 2,035,019 |
| 2023-10-04 | $86.98 | $87.85 | $85.88 | $87.48 | $87.48 | 1,440,993 |
| 2023-10-03 | $90.16 | $91.02 | $85.55 | $86.55 | $86.55 | 2,021,808 |
| 2023-10-02 | $90.54 | $91.75 | $90.06 | $91.35 | $91.35 | 1,346,734 |
| 2023-09-29 | $90.19 | $92.31 | $90.05 | $90.50 | $90.50 | 1,520,737 |
| 2023-09-28 | $89.68 | $91.51 | $88.66 | $89.49 | $89.49 | 2,656,693 |
| 2023-09-27 | $89.96 | $90.20 | $88.45 | $89.90 | $89.90 | 2,125,822 |
| 2023-09-26 | $90.32 | $91.09 | $89.22 | $89.49 | $89.49 | 976,089 |
| 2023-09-25 | $89.42 | $91.60 | $89.31 | $90.95 | $90.95 | 1,417,569 |
| 2023-09-22 | $91.29 | $91.63 | $89.33 | $89.50 | $89.50 | 1,622,267 |
| 2023-09-21 | $92.46 | $93.48 | $90.42 | $90.55 | $90.55 | 2,202,970 |
| 2023-09-20 | $94.47 | $95.14 | $93.45 | $93.69 | $93.69 | 1,733,514 |
| 2023-09-19 | $91.64 | $93.13 | $91.00 | $92.80 | $92.80 | 1,461,675 |
| 2023-09-18 | $93.61 | $93.61 | $91.79 | $92.14 | $92.14 | 1,621,890 |
| 2023-09-15 | $94.90 | $94.90 | $92.91 | $93.80 | $93.80 | 1,486,853 |
| 2023-09-14 | $94.89 | $95.64 | $94.24 | $95.07 | $95.07 | 926,584 |
| 2023-09-13 | $92.88 | $95.13 | $92.29 | $93.74 | $93.74 | 1,708,156 |
| 2023-09-12 | $93.02 | $95.92 | $92.76 | $93.75 | $93.75 | 1,859,295 |
| 2023-09-11 | $95.23 | $96.42 | $94.07 | $94.22 | $94.22 | 1,238,914 |
| 2023-09-08 | $95.00 | $95.64 | $92.99 | $93.72 | $93.72 | 2,030,273 |
| 2023-09-07 | $97.19 | $98.00 | $95.61 | $95.65 | $95.65 | 1,039,592 |
| 2023-09-06 | $97.27 | $98.16 | $95.62 | $96.94 | $96.94 | 885,814 |
| 2023-09-05 | $99.32 | $99.53 | $96.48 | $97.26 | $97.26 | 1,070,706 |
| 2023-09-01 | $101.17 | $101.93 | $99.52 | $100.00 | $100.00 | 984,777 |
| 2023-08-31 | $101.78 | $101.81 | $99.43 | $99.70 | $99.70 | 934,483 |
| 2023-08-30 | $99.40 | $102.32 | $98.88 | $101.36 | $101.36 | 1,161,020 |
| 2023-08-29 | $96.55 | $100.36 | $96.39 | $99.78 | $99.78 | 758,879 |
| 2023-08-28 | $97.21 | $97.56 | $96.11 | $96.74 | $96.74 | 551,434 |
| 2023-08-25 | $96.06 | $97.12 | $94.24 | $95.93 | $95.93 | 1,685,291 |
| 2023-08-24 | $99.07 | $99.66 | $96.11 | $96.13 | $96.13 | 1,095,015 |
| 2023-08-23 | $98.78 | $99.95 | $97.75 | $99.67 | $99.67 | 1,479,485 |
| 2023-08-22 | $98.93 | $99.02 | $97.45 | $98.21 | $98.21 | 910,521 |
| 2023-08-21 | $98.88 | $99.29 | $97.30 | $97.92 | $97.92 | 928,345 |
| 2023-08-18 | $96.62 | $99.27 | $96.23 | $98.71 | $98.71 | 1,026,358 |
| 2023-08-17 | $102.03 | $102.70 | $97.24 | $97.87 | $97.87 | 1,518,580 |
| 2023-08-16 | $104.85 | $105.80 | $102.07 | $102.17 | $102.17 | 965,070 |
| 2023-08-15 | $105.05 | $106.13 | $103.59 | $104.92 | $104.92 | 891,721 |
| 2023-08-14 | $104.28 | $105.30 | $103.29 | $105.09 | $105.09 | 829,578 |
| 2023-08-11 | $104.80 | $106.39 | $103.99 | $104.27 | $104.27 | 798,312 |
| 2023-08-10 | $106.25 | $107.96 | $104.61 | $105.47 | $105.47 | 810,983 |
| 2023-08-09 | $105.49 | $107.12 | $104.40 | $105.37 | $105.37 | 1,139,213 |
| 2023-08-08 | $102.81 | $105.80 | $102.41 | $105.49 | $105.49 | 1,007,134 |
| 2023-08-07 | $102.96 | $105.93 | $102.20 | $103.92 | $103.92 | 1,240,829 |
| 2023-08-04 | $103.70 | $105.89 | $101.16 | $102.53 | $102.53 | 3,071,430 |
| 2023-08-03 | $110.28 | $111.79 | $109.01 | $111.05 | $111.05 | 1,910,804 |
| 2023-08-02 | $112.48 | $113.05 | $110.68 | $111.53 | $111.53 | 1,354,859 |
| 2023-08-01 | $113.19 | $114.85 | $112.75 | $114.27 | $114.27 | 898,608 |
| 2023-07-31 | $114.23 | $115.25 | $114.00 | $114.85 | $114.85 | 1,129,499 |
| 2023-07-28 | $113.56 | $114.78 | $112.57 | $113.95 | $113.95 | 980,364 |
| 2023-07-27 | $113.42 | $114.62 | $110.40 | $110.48 | $110.48 | 899,260 |
| 2023-07-26 | $110.98 | $112.73 | $110.60 | $111.67 | $111.67 | 653,735 |
| 2023-07-25 | $110.04 | $112.06 | $109.45 | $110.65 | $110.65 | 1,484,680 |
| 2023-07-24 | $111.00 | $111.90 | $109.84 | $110.00 | $110.00 | 1,367,643 |
| 2023-07-21 | $111.36 | $112.35 | $110.29 | $111.20 | $111.20 | 1,400,650 |
| 2023-07-20 | $114.63 | $116.03 | $112.29 | $113.21 | $113.21 | 1,222,221 |
| 2023-07-19 | $113.08 | $115.69 | $112.79 | $115.06 | $115.06 | 1,004,858 |
| 2023-07-18 | $110.56 | $113.20 | $109.83 | $112.76 | $112.76 | 1,215,578 |
| 2023-07-17 | $110.53 | $111.25 | $110.05 | $110.49 | $110.49 | 1,203,034 |
| 2023-07-14 | $113.03 | $113.25 | $110.60 | $111.15 | $111.15 | 1,533,247 |
| 2023-07-13 | $113.40 | $113.96 | $112.03 | $113.25 | $113.25 | 961,951 |
| 2023-07-12 | $110.00 | $114.63 | $110.00 | $113.26 | $113.26 | 1,928,965 |
| 2023-07-11 | $104.91 | $109.42 | $104.82 | $109.00 | $109.00 | 1,861,481 |
| 2023-07-10 | $100.74 | $104.68 | $100.71 | $104.67 | $104.67 | 1,286,445 |
| 2023-07-07 | $101.39 | $102.43 | $100.67 | $100.92 | $100.92 | 652,166 |
| 2023-07-06 | $101.87 | $102.55 | $99.92 | $100.43 | $100.43 | 1,189,200 |
| 2023-07-05 | $103.92 | $104.45 | $102.68 | $103.56 | $103.56 | 954,768 |
| 2023-07-03 | $103.75 | $104.90 | $103.36 | $104.02 | $104.02 | 533,858 |
| 2023-06-30 | $102.64 | $104.79 | $101.75 | $103.96 | $103.96 | 1,487,673 |
| 2023-06-29 | $102.89 | $103.51 | $100.27 | $101.56 | $101.56 | 1,417,714 |
| 2023-06-28 | $102.42 | $104.98 | $102.00 | $102.86 | $102.86 | 1,108,532 |
| 2023-06-27 | $97.97 | $102.94 | $97.67 | $102.50 | $102.50 | 1,188,813 |
| 2023-06-26 | $97.57 | $98.59 | $95.54 | $97.21 | $97.21 | 1,173,405 |
| 2023-06-23 | $96.67 | $100.42 | $95.27 | $97.97 | $97.97 | 2,073,999 |
| 2023-06-22 | $96.03 | $96.47 | $94.36 | $95.72 | $95.72 | 793,434 |
| 2023-06-21 | $96.14 | $96.93 | $94.21 | $96.18 | $96.18 | 1,045,006 |
| 2023-06-20 | $95.27 | $96.44 | $94.22 | $96.02 | $96.02 | 908,617 |
| 2023-06-16 | $97.36 | $97.84 | $95.68 | $96.26 | $96.26 | 885,255 |
| 2023-06-15 | $95.99 | $97.44 | $94.64 | $97.07 | $97.07 | 662,921 |
| 2023-06-14 | $98.03 | $99.22 | $95.73 | $96.14 | $96.14 | 888,372 |
| 2023-06-13 | $97.50 | $99.50 | $97.38 | $97.94 | $97.94 | 784,616 |
| 2023-06-12 | $94.34 | $97.41 | $94.01 | $96.95 | $96.95 | 1,381,851 |
| 2023-06-09 | $97.28 | $97.28 | $95.41 | $96.00 | $96.00 | 1,038,758 |
| 2023-06-08 | $98.17 | $98.89 | $96.23 | $96.55 | $96.55 | 856,574 |
| 2023-06-07 | $94.08 | $99.17 | $93.58 | $97.74 | $97.74 | 2,590,522 |
| 2023-06-06 | $90.59 | $93.78 | $90.26 | $92.98 | $92.98 | 1,315,981 |
| 2023-06-05 | $93.13 | $93.27 | $90.92 | $91.12 | $91.12 | 1,248,500 |
| 2023-06-02 | $93.10 | $95.00 | $92.28 | $94.17 | $94.17 | 1,039,398 |
| 2023-06-01 | $90.96 | $93.12 | $89.29 | $92.47 | $92.47 | 954,512 |
| 2023-05-31 | $92.96 | $93.35 | $89.77 | $91.31 | $91.31 | 1,099,877 |
| 2023-05-30 | $92.99 | $93.61 | $91.72 | $92.88 | $92.88 | 843,049 |
| 2023-05-26 | $88.50 | $92.03 | $88.03 | $91.79 | $91.79 | 909,609 |
| 2023-05-25 | $90.70 | $91.88 | $88.31 | $88.44 | $88.44 | 852,011 |
| 2023-05-24 | $90.84 | $91.09 | $87.94 | $90.13 | $90.13 | 822,447 |
| 2023-05-23 | $89.92 | $91.89 | $88.77 | $90.71 | $90.71 | 1,209,089 |
| 2023-05-22 | $88.06 | $90.95 | $87.97 | $90.57 | $90.57 | 1,014,401 |
| 2023-05-19 | $90.61 | $90.61 | $87.45 | $88.45 | $88.45 | 1,345,579 |
| 2023-05-18 | $91.41 | $91.67 | $90.11 | $91.08 | $91.08 | 952,763 |
| 2023-05-17 | $89.24 | $91.60 | $88.58 | $91.37 | $91.37 | 1,329,325 |
| 2023-05-16 | $89.87 | $90.65 | $87.87 | $89.07 | $89.07 | 2,181,995 |
| 2023-05-15 | $92.12 | $92.73 | $91.32 | $92.28 | $92.28 | 942,953 |
| 2023-05-12 | $93.28 | $93.97 | $91.89 | $92.57 | $92.57 | 1,174,871 |
| 2023-05-11 | $93.61 | $93.83 | $91.93 | $93.16 | $93.16 | 846,507 |
| 2023-05-10 | $92.36 | $93.20 | $90.73 | $92.65 | $92.65 | 1,219,595 |
| 2023-05-09 | $92.00 | $92.82 | $90.84 | $91.73 | $91.73 | 1,345,997 |
| 2023-05-08 | $92.30 | $93.00 | $90.60 | $92.05 | $92.05 | 1,380,054 |
| 2023-05-05 | $91.05 | $94.10 | $87.62 | $92.44 | $92.44 | 4,863,533 |
| 2023-05-04 | $97.50 | $100.13 | $96.57 | $97.32 | $97.32 | 1,658,175 |
| 2023-05-03 | $99.50 | $101.31 | $97.32 | $97.55 | $97.55 | 1,577,148 |
| 2023-05-02 | $99.60 | $100.30 | $97.65 | $99.47 | $99.47 | 839,661 |
| 2023-05-01 | $98.84 | $99.79 | $98.37 | $99.66 | $99.66 | 1,004,210 |
| 2023-04-28 | $97.00 | $99.70 | $96.68 | $99.34 | $99.34 | 840,321 |
| 2023-04-27 | $94.48 | $96.49 | $94.11 | $96.40 | $96.40 | 2,189,450 |
| 2023-04-26 | $98.09 | $98.53 | $93.35 | $93.85 | $93.85 | 2,072,785 |
| 2023-04-25 | $99.07 | $99.62 | $97.08 | $97.13 | $97.13 | 1,233,890 |
| 2023-04-24 | $98.85 | $99.44 | $97.92 | $98.90 | $98.90 | 816,727 |
| 2023-04-21 | $99.22 | $99.56 | $97.18 | $98.39 | $98.39 | 1,120,761 |
| 2023-04-20 | $98.30 | $100.15 | $98.21 | $98.91 | $98.91 | 980,923 |
| 2023-04-19 | $99.52 | $99.68 | $98.18 | $99.34 | $99.34 | 971,038 |
| 2023-04-18 | $99.24 | $101.39 | $98.66 | $100.48 | $100.48 | 2,848,610 |
| 2023-04-17 | $98.46 | $98.79 | $97.17 | $98.01 | $98.01 | 1,185,994 |
| 2023-04-14 | $98.26 | $99.77 | $97.93 | $98.41 | $98.41 | 815,129 |
| 2023-04-13 | $96.95 | $98.98 | $96.25 | $98.22 | $98.22 | 978,883 |
| 2023-04-12 | $99.55 | $100.00 | $96.11 | $96.41 | $96.41 | 997,154 |
| 2023-04-11 | $98.55 | $99.20 | $97.29 | $98.70 | $98.70 | 1,023,533 |
| 2023-04-10 | $91.78 | $98.37 | $91.63 | $97.74 | $97.74 | 1,503,590 |
| 2023-04-06 | $92.58 | $92.79 | $90.44 | $92.38 | $92.38 | 1,570,382 |
| 2023-04-05 | $97.16 | $97.57 | $92.70 | $93.32 | $93.32 | 1,604,850 |
| 2023-04-04 | $99.37 | $99.37 | $97.59 | $98.15 | $98.15 | 1,138,764 |
| 2023-04-03 | $97.62 | $98.73 | $96.35 | $98.63 | $98.63 | 1,154,741 |
| 2023-03-31 | $95.30 | $98.43 | $94.92 | $98.22 | $98.22 | 1,228,463 |
| 2023-03-30 | $95.44 | $96.06 | $94.24 | $94.70 | $94.70 | 1,476,825 |
| 2023-03-29 | $94.21 | $94.55 | $92.78 | $94.45 | $94.45 | 790,711 |
| 2023-03-28 | $91.95 | $93.72 | $91.56 | $93.41 | $93.41 | 1,037,822 |
| 2023-03-27 | $93.41 | $93.82 | $90.15 | $92.39 | $92.39 | 971,474 |
| 2023-03-24 | $91.00 | $93.37 | $90.55 | $93.09 | $93.09 | 871,541 |
| 2023-03-23 | $93.20 | $93.62 | $90.31 | $91.92 | $91.92 | 1,169,278 |
| 2023-03-22 | $93.98 | $95.24 | $92.21 | $92.30 | $92.30 | 958,933 |
| 2023-03-21 | $93.49 | $96.12 | $93.49 | $93.76 | $93.76 | 1,429,402 |
| 2023-03-20 | $91.82 | $94.09 | $91.41 | $92.43 | $92.43 | 1,384,565 |
| 2023-03-17 | $90.72 | $91.94 | $89.46 | $91.52 | $91.52 | 1,789,359 |
| 2023-03-16 | $88.23 | $91.13 | $88.16 | $90.58 | $90.58 | 1,364,439 |
| 2023-03-15 | $87.28 | $89.42 | $86.67 | $88.75 | $88.75 | 965,299 |
| 2023-03-14 | $90.48 | $91.14 | $87.62 | $88.98 | $88.98 | 1,705,722 |
| 2023-03-13 | $85.41 | $89.74 | $85.09 | $88.85 | $88.85 | 2,261,414 |
| 2023-03-10 | $85.85 | $88.25 | $83.99 | $86.75 | $86.75 | 2,312,910 |
| 2023-03-09 | $88.57 | $90.07 | $85.51 | $85.73 | $85.73 | 1,195,516 |
| 2023-03-08 | $88.11 | $89.08 | $87.26 | $88.78 | $88.78 | 1,965,179 |
| 2023-03-07 | $89.67 | $90.54 | $87.78 | $87.83 | $87.83 | 1,041,487 |
| 2023-03-06 | $91.54 | $92.51 | $89.09 | $89.68 | $89.68 | 901,540 |
| 2023-03-03 | $89.16 | $91.50 | $88.46 | $91.28 | $91.28 | 927,969 |
| 2023-03-02 | $86.72 | $89.02 | $86.13 | $88.39 | $88.39 | 884,290 |
| 2023-03-01 | $91.34 | $92.11 | $88.08 | $88.47 | $88.47 | 1,376,405 |
| 2023-02-28 | $90.43 | $92.56 | $89.20 | $91.81 | $91.81 | 1,606,753 |
| 2023-02-27 | $92.77 | $92.77 | $90.00 | $90.38 | $90.38 | 1,192,571 |
| 2023-02-24 | $94.99 | $94.99 | $88.78 | $91.00 | $91.00 | 3,010,275 |
| 2023-02-23 | $89.33 | $91.18 | $88.24 | $90.83 | $90.83 | 1,819,344 |
| 2023-02-22 | $88.84 | $90.83 | $88.62 | $89.11 | $89.11 | 1,159,026 |
| 2023-02-21 | $92.45 | $92.45 | $87.34 | $88.14 | $88.14 | 2,398,652 |
| 2023-02-17 | $96.18 | $96.72 | $92.87 | $94.50 | $94.50 | 1,861,264 |
| 2023-02-16 | $94.97 | $100.19 | $94.85 | $97.72 | $97.72 | 1,590,440 |
| 2023-02-15 | $98.90 | $101.17 | $98.19 | $100.61 | $100.61 | 1,246,882 |
| 2023-02-14 | $96.62 | $100.46 | $95.14 | $100.20 | $100.20 | 1,037,414 |
| 2023-02-13 | $94.43 | $99.38 | $93.56 | $98.13 | $98.13 | 1,270,326 |
| 2023-02-10 | $97.01 | $97.45 | $93.95 | $94.11 | $94.11 | 1,879,368 |
| 2023-02-09 | $100.55 | $101.50 | $98.75 | $98.96 | $98.96 | 1,502,601 |
| 2023-02-08 | $99.21 | $99.62 | $98.00 | $99.00 | $99.00 | 1,320,583 |
| 2023-02-07 | $98.52 | $101.10 | $97.12 | $100.85 | $100.85 | 2,070,857 |
| 2023-02-06 | $97.80 | $101.02 | $97.45 | $99.84 | $99.84 | 1,893,228 |
| 2023-02-03 | $96.52 | $100.91 | $96.52 | $99.79 | $99.79 | 2,177,235 |
| 2023-02-02 | $97.00 | $102.61 | $97.00 | $100.28 | $100.28 | 3,618,294 |
| 2023-02-01 | $90.80 | $95.71 | $89.53 | $95.37 | $95.37 | 1,697,677 |
| 2023-01-31 | $85.65 | $90.80 | $85.65 | $90.77 | $90.77 | 1,411,212 |
| 2023-01-30 | $85.66 | $87.04 | $84.99 | $85.27 | $85.27 | 1,277,518 |
| 2023-01-27 | $83.35 | $88.62 | $83.01 | $86.83 | $86.83 | 1,815,038 |
| 2023-01-26 | $89.38 | $90.96 | $84.52 | $84.72 | $84.72 | 1,870,305 |
| 2023-01-25 | $85.32 | $89.06 | $83.71 | $88.50 | $88.50 | 1,378,751 |
| 2023-01-24 | $87.00 | $87.79 | $85.87 | $87.22 | $87.22 | 623,007 |
| 2023-01-23 | $83.96 | $87.45 | $83.84 | $87.32 | $87.32 | 1,453,392 |
| 2023-01-20 | $79.79 | $83.86 | $78.18 | $83.69 | $83.69 | 1,731,371 |
| 2023-01-19 | $83.42 | $83.82 | $79.89 | $80.05 | $80.05 | 1,491,363 |
| 2023-01-18 | $85.50 | $88.50 | $85.11 | $85.22 | $85.22 | 1,770,474 |
| 2023-01-17 | $84.12 | $84.26 | $81.61 | $83.99 | $83.99 | 1,644,679 |
| 2023-01-13 | $85.14 | $88.72 | $84.78 | $84.80 | $84.80 | 1,473,009 |
| 2023-01-12 | $85.39 | $87.13 | $83.48 | $86.58 | $86.58 | 1,994,653 |
| 2023-01-11 | $81.74 | $84.37 | $80.84 | $84.30 | $84.30 | 1,567,369 |
| 2023-01-10 | $78.85 | $80.80 | $78.29 | $80.42 | $80.42 | 1,063,383 |
| 2023-01-09 | $78.10 | $80.39 | $77.87 | $79.00 | $79.00 | 1,811,602 |
| 2023-01-06 | $75.76 | $77.28 | $74.41 | $77.10 | $77.10 | 1,571,778 |
| 2023-01-05 | $73.92 | $75.40 | $72.84 | $75.00 | $75.00 | 1,318,127 |
| 2023-01-04 | $74.00 | $75.85 | $72.50 | $75.50 | $75.50 | 1,288,075 |
| 2023-01-03 | $71.36 | $72.56 | $69.13 | $72.35 | $72.35 | 2,104,462 |
| 2022-12-30 | $69.41 | $70.24 | $69.01 | $69.63 | $69.63 | 1,197,095 |
| 2022-12-29 | $69.00 | $71.79 | $68.83 | $70.99 | $70.99 | 1,273,233 |
| 2022-12-28 | $69.79 | $70.19 | $68.29 | $68.30 | $68.30 | 1,925,700 |
| 2022-12-27 | $70.98 | $71.20 | $69.30 | $69.79 | $69.79 | 2,427,208 |
| 2022-12-23 | $71.00 | $71.91 | $69.61 | $71.47 | $71.47 | 1,031,929 |
| 2022-12-22 | $71.00 | $71.44 | $69.75 | $71.13 | $71.13 | 1,504,935 |
| 2022-12-21 | $72.40 | $73.39 | $71.69 | $72.49 | $72.49 | 1,319,943 |
| 2022-12-20 | $69.58 | $72.19 | $69.51 | $71.17 | $71.17 | 1,715,127 |
| 2022-12-19 | $74.89 | $75.21 | $70.60 | $70.91 | $70.91 | 1,430,330 |
| 2022-12-16 | $76.19 | $76.85 | $74.03 | $75.13 | $75.13 | 1,560,558 |
| 2022-12-15 | $77.47 | $78.71 | $75.67 | $77.39 | $77.39 | 2,238,247 |
| 2022-12-14 | $78.25 | $81.98 | $77.71 | $79.48 | $79.48 | 2,516,939 |
| 2022-12-13 | $81.01 | $82.19 | $77.83 | $78.61 | $78.61 | 1,923,946 |
| 2022-12-12 | $76.55 | $76.55 | $74.28 | $75.83 | $75.83 | 1,284,730 |
| 2022-12-09 | $74.83 | $77.04 | $74.43 | $75.80 | $75.80 | 992,735 |
| 2022-12-08 | $74.18 | $76.06 | $73.96 | $75.86 | $75.86 | 1,198,036 |
| 2022-12-07 | $72.13 | $74.73 | $71.74 | $74.65 | $74.65 | 1,065,344 |
| 2022-12-06 | $75.98 | $76.47 | $69.81 | $72.04 | $72.04 | 1,443,275 |
| 2022-12-05 | $75.36 | $76.17 | $73.90 | $74.32 | $74.32 | 1,104,763 |
| 2022-12-02 | $75.55 | $77.41 | $75.02 | $77.12 | $77.12 | 622,893 |
| 2022-12-01 | $75.85 | $78.24 | $75.33 | $77.84 | $77.84 | 1,269,496 |
| 2022-11-30 | $71.45 | $74.74 | $69.35 | $74.63 | $74.63 | 1,769,641 |
| 2022-11-29 | $70.39 | $71.95 | $69.74 | $71.30 | $71.30 | 1,337,655 |
| 2022-11-28 | $73.23 | $74.56 | $70.86 | $70.91 | $70.91 | 996,478 |
| 2022-11-25 | $73.66 | $74.85 | $73.11 | $74.12 | $74.12 | 460,005 |
| 2022-11-23 | $75.59 | $75.81 | $73.76 | $74.03 | $74.03 | 863,225 |
| 2022-11-22 | $74.54 | $76.72 | $73.51 | $75.26 | $75.26 | 1,254,329 |
| 2022-11-21 | $72.50 | $73.85 | $71.56 | $73.39 | $73.39 | 1,040,647 |
| 2022-11-18 | $76.53 | $76.53 | $71.61 | $72.90 | $72.90 | 1,170,001 |
| 2022-11-17 | $75.67 | $76.47 | $73.20 | $74.63 | $74.63 | 1,184,516 |
| 2022-11-16 | $77.46 | $78.80 | $75.96 | $77.77 | $77.77 | 943,748 |
| 2022-11-15 | $78.70 | $80.79 | $76.28 | $79.50 | $79.50 | 2,472,644 |
| 2022-11-14 | $81.54 | $82.20 | $77.42 | $77.47 | $77.47 | 1,750,160 |
| 2022-11-11 | $79.28 | $84.26 | $78.94 | $82.23 | $82.23 | 2,475,075 |
| 2022-11-10 | $73.88 | $81.12 | $73.88 | $79.31 | $79.31 | 3,406,596 |
| 2022-11-09 | $69.96 | $70.37 | $68.57 | $69.20 | $69.20 | 1,715,173 |
| 2022-11-08 | $72.21 | $72.69 | $68.64 | $71.07 | $71.07 | 1,335,317 |
| 2022-11-07 | $69.85 | $71.58 | $67.00 | $70.69 | $70.69 | 1,631,202 |
| 2022-11-04 | $68.94 | $70.37 | $65.14 | $69.50 | $69.50 | 2,746,614 |
| 2022-11-03 | $64.11 | $68.08 | $63.51 | $67.65 | $67.65 | 3,288,000 |
| 2022-11-02 | $70.56 | $70.56 | $65.36 | $65.57 | $65.57 | 3,091,135 |
| 2022-11-01 | $75.47 | $75.47 | $71.26 | $71.28 | $71.28 | 1,473,398 |
| 2022-10-31 | $73.77 | $74.84 | $73.00 | $73.37 | $73.37 | 1,072,918 |
| 2022-10-28 | $70.82 | $75.07 | $70.29 | $74.77 | $74.77 | 1,563,637 |
| 2022-10-27 | $73.76 | $74.25 | $71.13 | $71.63 | $71.63 | 1,771,554 |
| 2022-10-26 | $74.00 | $77.30 | $73.04 | $73.27 | $73.27 | 1,483,733 |
| 2022-10-25 | $70.00 | $74.90 | $70.00 | $74.64 | $74.64 | 2,242,701 |
| 2022-10-24 | $67.44 | $69.45 | $66.05 | $69.41 | $69.41 | 1,126,454 |
| 2022-10-21 | $64.69 | $67.55 | $63.77 | $67.24 | $67.24 | 1,384,115 |
| 2022-10-20 | $66.17 | $68.45 | $64.20 | $64.72 | $64.72 | 1,035,623 |
| 2022-10-19 | $69.21 | $69.53 | $65.79 | $66.59 | $66.59 | 1,546,836 |
| 2022-10-18 | $72.83 | $74.96 | $70.39 | $70.96 | $70.96 | 1,282,619 |
| 2022-10-17 | $69.04 | $71.35 | $69.03 | $70.64 | $70.64 | 1,257,421 |
| 2022-10-14 | $71.32 | $73.68 | $67.02 | $67.29 | $67.29 | 2,275,804 |
| 2022-10-13 | $68.27 | $71.13 | $65.10 | $70.13 | $70.13 | 1,828,780 |
| 2022-10-12 | $70.06 | $71.06 | $67.60 | $70.79 | $70.79 | 2,137,340 |
| 2022-10-11 | $70.29 | $71.70 | $68.21 | $70.01 | $70.01 | 2,510,875 |
| 2022-10-10 | $70.21 | $71.38 | $68.41 | $70.15 | $70.15 | 1,231,431 |
| 2022-10-07 | $72.07 | $72.56 | $69.75 | $70.00 | $70.00 | 1,324,720 |
| 2022-10-06 | $74.04 | $75.84 | $73.51 | $73.95 | $73.95 | 1,015,340 |
| 2022-10-05 | $72.52 | $74.90 | $71.66 | $74.03 | $74.03 | 1,091,078 |
| 2022-10-04 | $75.00 | $76.49 | $73.95 | $74.54 | $74.54 | 1,848,832 |
| 2022-10-03 | $70.85 | $73.48 | $70.00 | $72.69 | $72.69 | 2,134,729 |
| 2022-09-30 | $70.66 | $72.40 | $68.72 | $70.26 | $70.26 | 1,698,633 |
| 2022-09-29 | $74.36 | $75.02 | $69.62 | $71.15 | $71.15 | 1,934,352 |
| 2022-09-28 | $72.35 | $76.86 | $72.35 | $76.56 | $76.56 | 2,397,578 |
| 2022-09-27 | $71.62 | $73.33 | $69.34 | $71.49 | $71.49 | 1,498,472 |
| 2022-09-26 | $70.10 | $72.48 | $68.25 | $69.25 | $69.25 | 1,237,339 |
| 2022-09-23 | $68.10 | $70.35 | $67.74 | $70.18 | $70.18 | 1,412,511 |
| 2022-09-22 | $72.66 | $72.85 | $68.53 | $69.64 | $69.64 | 1,700,150 |
| 2022-09-21 | $75.86 | $77.48 | $73.50 | $73.54 | $73.54 | 2,226,726 |
| 2022-09-20 | $77.94 | $78.52 | $74.99 | $75.35 | $75.35 | 1,645,956 |
| 2022-09-19 | $79.12 | $81.07 | $78.66 | $79.56 | $79.56 | 1,161,613 |
| 2022-09-16 | $78.75 | $80.21 | $77.07 | $79.87 | $79.87 | 1,146,852 |
| 2022-09-15 | $81.09 | $83.65 | $79.53 | $80.19 | $80.19 | 901,766 |
| 2022-09-14 | $81.35 | $82.21 | $78.67 | $80.87 | $80.87 | 1,260,914 |
| 2022-09-13 | $82.56 | $82.80 | $80.16 | $80.61 | $80.61 | 1,423,773 |
| 2022-09-12 | $85.31 | $87.67 | $85.05 | $87.04 | $87.04 | 1,330,657 |
| 2022-09-09 | $82.14 | $85.06 | $82.09 | $84.62 | $84.62 | 949,798 |
| 2022-09-08 | $80.37 | $82.25 | $79.59 | $82.18 | $82.18 | 801,968 |
| 2022-09-07 | $77.20 | $81.85 | $77.20 | $81.73 | $81.73 | 1,025,642 |
| 2022-09-06 | $80.33 | $80.47 | $76.19 | $76.77 | $76.77 | 1,211,986 |
| 2022-09-02 | $82.98 | $83.36 | $79.40 | $80.03 | $80.03 | 1,080,690 |
| 2022-09-01 | $80.65 | $82.57 | $78.35 | $81.69 | $81.69 | 1,816,937 |
| 2022-08-31 | $83.67 | $83.67 | $79.95 | $81.36 | $81.36 | 1,828,127 |
| 2022-08-30 | $84.82 | $85.95 | $81.71 | $82.91 | $82.91 | 811,174 |
| 2022-08-29 | $83.65 | $84.46 | $82.73 | $83.23 | $83.23 | 778,312 |
| 2022-08-26 | $89.67 | $89.91 | $83.90 | $84.73 | $84.73 | 1,370,664 |
| 2022-08-25 | $89.54 | $90.61 | $88.46 | $89.25 | $89.25 | 712,118 |
| 2022-08-24 | $88.73 | $90.27 | $87.64 | $88.86 | $88.86 | 728,243 |
| 2022-08-23 | $87.82 | $89.60 | $87.75 | $88.62 | $88.62 | 817,147 |
| 2022-08-22 | $89.96 | $90.23 | $87.45 | $87.58 | $87.58 | 1,005,120 |
| 2022-08-19 | $93.77 | $94.15 | $90.88 | $92.01 | $92.01 | 1,445,401 |
| 2022-08-18 | $95.46 | $97.27 | $94.33 | $95.80 | $95.80 | 970,558 |
| 2022-08-17 | $97.14 | $97.51 | $93.67 | $95.88 | $95.88 | 2,146,928 |
| 2022-08-16 | $94.57 | $102.15 | $94.57 | $99.46 | $99.46 | 2,140,320 |
| 2022-08-15 | $93.46 | $96.06 | $93.19 | $95.75 | $95.75 | 1,132,832 |
| 2022-08-12 | $89.89 | $94.16 | $88.38 | $94.03 | $94.03 | 1,156,283 |
| 2022-08-11 | $92.05 | $92.97 | $88.67 | $89.14 | $89.14 | 968,117 |
| 2022-08-10 | $89.27 | $93.21 | $89.27 | $90.76 | $90.76 | 1,424,863 |
| 2022-08-09 | $91.54 | $91.89 | $84.69 | $86.47 | $86.47 | 2,137,572 |
| 2022-08-08 | $92.57 | $96.94 | $91.97 | $92.25 | $92.25 | 2,146,908 |
| 2022-08-05 | $84.87 | $93.15 | $84.50 | $92.92 | $92.92 | 3,369,778 |
| 2022-08-04 | $83.69 | $84.75 | $81.25 | $81.86 | $81.86 | 2,102,462 |
| 2022-08-03 | $81.75 | $84.33 | $81.04 | $83.68 | $83.68 | 1,426,604 |
| 2022-08-02 | $79.75 | $82.37 | $79.75 | $80.67 | $80.67 | 970,180 |
| 2022-08-01 | $80.27 | $82.38 | $78.78 | $81.01 | $81.01 | 1,622,000 |
| 2022-07-29 | $77.18 | $80.78 | $75.59 | $80.57 | $80.57 | 1,515,951 |
| 2022-07-28 | $73.96 | $79.14 | $73.95 | $79.07 | $79.07 | 1,827,835 |
| 2022-07-27 | $71.62 | $74.10 | $70.11 | $73.99 | $73.99 | 1,474,285 |
| 2022-07-26 | $72.81 | $72.81 | $70.13 | $70.85 | $70.85 | 2,313,340 |
| 2022-07-25 | $76.93 | $76.98 | $74.26 | $74.96 | $74.96 | 1,034,477 |
| 2022-07-22 | $78.12 | $79.59 | $76.56 | $77.10 | $77.10 | 754,868 |
| 2022-07-21 | $76.91 | $78.09 | $75.74 | $77.50 | $77.50 | 851,966 |
| 2022-07-20 | $76.25 | $77.52 | $75.52 | $77.09 | $77.09 | 995,571 |
| 2022-07-19 | $75.09 | $77.05 | $74.12 | $76.39 | $76.39 | 1,526,594 |
| 2022-07-18 | $74.74 | $76.56 | $74.63 | $74.90 | $74.90 | 1,289,732 |
| 2022-07-15 | $74.12 | $74.58 | $72.81 | $74.36 | $74.36 | 1,218,604 |
| 2022-07-14 | $72.91 | $73.31 | $71.15 | $72.42 | $72.42 | 1,092,764 |
| 2022-07-13 | $71.50 | $74.75 | $70.30 | $74.05 | $74.05 | 1,347,009 |
| 2022-07-12 | $71.86 | $74.90 | $71.27 | $72.19 | $72.19 | 2,219,600 |
| 2022-07-11 | $71.18 | $72.40 | $70.33 | $71.47 | $71.47 | 1,186,888 |
| 2022-07-08 | $71.74 | $72.17 | $69.63 | $71.61 | $71.61 | 1,249,156 |
| 2022-07-07 | $69.75 | $72.56 | $69.64 | $72.50 | $72.50 | 1,250,151 |
| 2022-07-06 | $71.65 | $73.06 | $68.11 | $69.20 | $69.20 | 1,251,054 |
| 2022-07-05 | $63.84 | $71.66 | $63.09 | $71.55 | $71.55 | 1,861,730 |
| 2022-07-01 | $63.15 | $65.10 | $62.65 | $64.97 | $64.97 | 1,064,021 |
| 2022-06-30 | $64.46 | $65.10 | $60.97 | $62.96 | $62.96 | 2,248,119 |
| 2022-06-29 | $67.73 | $67.73 | $65.01 | $66.27 | $66.27 | 1,463,503 |
| 2022-06-28 | $73.43 | $73.98 | $67.33 | $67.53 | $67.53 | 2,440,380 |
| 2022-06-27 | $71.78 | $72.19 | $70.22 | $71.96 | $71.96 | 2,156,440 |
| 2022-06-24 | $69.85 | $73.00 | $69.80 | $72.95 | $72.95 | 1,640,201 |
| 2022-06-23 | $64.12 | $69.50 | $64.11 | $69.14 | $69.14 | 2,271,203 |
| 2022-06-22 | $63.60 | $65.08 | $63.58 | $64.23 | $64.23 | 2,303,602 |
| 2022-06-21 | $65.44 | $66.60 | $64.61 | $64.90 | $64.90 | 1,395,393 |
| 2022-06-17 | $61.51 | $64.23 | $61.20 | $63.54 | $63.54 | 1,735,466 |
| 2022-06-16 | $64.42 | $64.76 | $59.91 | $61.19 | $61.19 | 1,594,542 |
| 2022-06-15 | $67.00 | $68.85 | $65.23 | $67.06 | $67.06 | 1,033,073 |
| 2022-06-14 | $66.79 | $67.93 | $65.08 | $65.97 | $65.97 | 1,065,829 |
| 2022-06-13 | $68.56 | $69.00 | $65.65 | $66.10 | $66.10 | 1,622,376 |
| 2022-06-10 | $73.48 | $73.72 | $70.94 | $71.10 | $71.10 | 1,891,999 |
| 2022-06-09 | $74.57 | $76.48 | $73.81 | $75.23 | $75.23 | 805,387 |
| 2022-06-08 | $74.79 | $75.51 | $74.03 | $75.13 | $75.13 | 1,046,697 |
| 2022-06-07 | $74.59 | $77.09 | $74.32 | $76.36 | $76.36 | 897,441 |
| 2022-06-06 | $77.80 | $78.46 | $76.02 | $76.96 | $76.96 | 968,387 |
| 2022-06-03 | $76.65 | $77.84 | $75.87 | $77.08 | $77.08 | 752,193 |
| 2022-06-02 | $75.50 | $78.92 | $74.96 | $78.50 | $78.50 | 859,729 |
| 2022-06-01 | $75.61 | $76.58 | $74.61 | $75.39 | $75.39 | 1,162,151 |
| 2022-05-31 | $76.89 | $77.73 | $74.44 | $75.44 | $75.44 | 1,349,158 |
| 2022-05-27 | $75.77 | $78.14 | $75.77 | $77.92 | $77.92 | 1,470,709 |
| 2022-05-26 | $72.85 | $75.42 | $72.76 | $74.74 | $74.74 | 1,481,479 |
| 2022-05-25 | $66.15 | $71.95 | $66.00 | $71.29 | $71.29 | 1,441,842 |
| 2022-05-24 | $68.11 | $68.64 | $65.85 | $67.12 | $67.12 | 1,498,466 |
| 2022-05-23 | $68.83 | $69.69 | $66.73 | $69.67 | $69.67 | 1,573,017 |
| 2022-05-20 | $69.41 | $69.41 | $65.12 | $68.63 | $68.63 | 1,403,364 |
| 2022-05-19 | $68.01 | $71.25 | $67.76 | $68.33 | $68.33 | 1,211,475 |
| 2022-05-18 | $70.00 | $70.91 | $67.32 | $69.14 | $69.14 | 1,650,529 |
| 2022-05-17 | $72.38 | $74.50 | $69.66 | $72.10 | $72.10 | 1,265,199 |
| 2022-05-16 | $70.91 | $71.55 | $68.48 | $69.80 | $69.80 | 1,270,547 |
| 2022-05-13 | $71.74 | $73.53 | $70.72 | $71.47 | $71.47 | 1,028,389 |
| 2022-05-12 | $66.71 | $73.34 | $66.68 | $70.87 | $70.87 | 2,156,768 |
| 2022-05-11 | $72.44 | $74.39 | $67.89 | $68.05 | $68.05 | 1,282,606 |
| 2022-05-10 | $73.56 | $75.01 | $70.43 | $73.04 | $73.04 | 1,606,375 |
| 2022-05-09 | $72.90 | $77.53 | $71.88 | $72.54 | $72.54 | 1,801,954 |
| 2022-05-06 | $80.00 | $80.78 | $73.38 | $75.18 | $75.18 | 2,734,541 |
| 2022-05-05 | $84.93 | $85.86 | $78.09 | $79.46 | $79.46 | 2,193,228 |
| 2022-05-04 | $83.36 | $87.83 | $81.66 | $87.11 | $87.11 | 1,451,690 |
| 2022-05-03 | $83.57 | $84.99 | $82.58 | $83.57 | $83.57 | 1,022,578 |
| 2022-05-02 | $78.84 | $84.30 | $78.63 | $84.17 | $84.17 | 1,236,636 |
| 2022-04-29 | $83.83 | $85.21 | $79.52 | $79.72 | $79.72 | 1,103,313 |
| 2022-04-28 | $83.03 | $85.23 | $79.96 | $84.97 | $84.97 | 1,061,059 |
| 2022-04-27 | $81.51 | $83.94 | $80.10 | $80.97 | $80.97 | 1,362,468 |
| 2022-04-26 | $79.64 | $83.18 | $78.41 | $81.02 | $81.02 | 2,066,454 |
| 2022-04-25 | $79.42 | $81.37 | $77.85 | $81.10 | $81.10 | 1,193,247 |
| 2022-04-22 | $83.81 | $84.13 | $79.18 | $79.50 | $79.50 | 1,229,122 |
| 2022-04-21 | $88.60 | $89.23 | $83.58 | $84.41 | $84.41 | 1,213,457 |
| 2022-04-20 | $87.00 | $87.68 | $85.62 | $87.14 | $87.14 | 1,134,322 |
| 2022-04-19 | $80.58 | $86.75 | $80.58 | $86.16 | $86.16 | 1,346,391 |
| 2022-04-18 | $82.80 | $83.04 | $78.62 | $80.15 | $80.15 | 1,655,022 |
| 2022-04-14 | $84.72 | $85.74 | $83.12 | $83.15 | $83.15 | 992,406 |
| 2022-04-13 | $81.98 | $86.00 | $81.70 | $84.72 | $84.72 | 991,333 |
| 2022-04-12 | $84.56 | $87.05 | $81.72 | $82.18 | $82.18 | 1,790,225 |
| 2022-04-11 | $80.37 | $83.55 | $80.12 | $83.04 | $83.04 | 1,269,049 |
| 2022-04-08 | $81.17 | $83.70 | $80.15 | $81.73 | $81.73 | 1,131,628 |
| 2022-04-07 | $80.56 | $82.67 | $79.41 | $82.18 | $82.18 | 1,562,951 |
| 2022-04-06 | $81.45 | $83.00 | $79.91 | $82.80 | $82.80 | 1,611,699 |
| 2022-04-05 | $84.54 | $85.65 | $81.95 | $82.88 | $82.88 | 2,346,619 |
| 2022-04-04 | $79.80 | $84.12 | $79.38 | $84.06 | $84.06 | 1,613,608 |
| 2022-04-01 | $81.64 | $82.39 | $79.40 | $80.18 | $80.18 | 1,911,614 |
| 2022-03-31 | $87.19 | $87.19 | $80.53 | $81.00 | $81.00 | 2,522,129 |
| 2022-03-30 | $92.28 | $93.40 | $86.78 | $87.18 | $87.18 | 1,497,123 |
| 2022-03-29 | $91.82 | $95.19 | $91.29 | $94.06 | $94.06 | 960,651 |
| 2022-03-28 | $87.89 | $89.90 | $86.74 | $89.71 | $89.71 | 1,009,115 |
| 2022-03-25 | $92.08 | $92.08 | $87.15 | $88.02 | $88.02 | 1,169,105 |
| 2022-03-24 | $93.74 | $94.09 | $89.18 | $91.30 | $91.30 | 1,675,589 |
| 2022-03-23 | $97.23 | $97.45 | $92.98 | $93.59 | $93.59 | 1,049,060 |
| 2022-03-22 | $99.27 | $100.83 | $98.00 | $98.50 | $98.50 | 778,267 |
| 2022-03-21 | $103.89 | $104.83 | $98.52 | $99.43 | $99.43 | 777,365 |
| 2022-03-18 | $100.53 | $103.78 | $100.53 | $103.64 | $103.64 | 699,353 |
| 2022-03-17 | $98.24 | $102.06 | $98.24 | $101.44 | $101.44 | 869,187 |
| 2022-03-16 | $98.70 | $100.11 | $95.84 | $99.18 | $99.18 | 1,078,556 |
| 2022-03-15 | $92.13 | $96.60 | $91.97 | $95.99 | $95.99 | 1,001,707 |
| 2022-03-14 | $91.75 | $93.97 | $89.30 | $91.00 | $91.00 | 976,967 |
| 2022-03-11 | $92.38 | $93.58 | $91.05 | $91.36 | $91.36 | 846,114 |
| 2022-03-10 | $87.23 | $92.84 | $86.50 | $92.47 | $92.47 | 1,074,755 |
| 2022-03-09 | $88.52 | $90.42 | $88.25 | $88.26 | $88.26 | 896,206 |
| 2022-03-08 | $84.04 | $89.44 | $83.20 | $86.44 | $86.44 | 805,181 |
| 2022-03-07 | $93.02 | $93.22 | $83.93 | $84.04 | $84.04 | 1,507,978 |
| 2022-03-04 | $94.22 | $95.70 | $92.20 | $92.82 | $92.82 | 1,197,367 |
| 2022-03-03 | $99.05 | $99.50 | $94.06 | $95.23 | $95.23 | 1,052,739 |
| 2022-03-02 | $95.38 | $98.30 | $94.17 | $97.77 | $97.77 | 843,672 |
| 2022-03-01 | $95.32 | $97.68 | $94.10 | $94.96 | $94.96 | 1,351,300 |
| 2022-02-28 | $96.93 | $98.31 | $93.89 | $95.62 | $95.62 | 1,266,296 |
| 2022-02-25 | $98.89 | $99.45 | $94.58 | $98.84 | $98.84 | 2,073,998 |
| 2022-02-24 | $86.20 | $94.38 | $85.25 | $93.85 | $93.85 | 2,654,722 |
| 2022-02-23 | $95.13 | $95.64 | $90.18 | $90.23 | $90.23 | 1,947,160 |
| 2022-02-22 | $97.10 | $98.54 | $92.55 | $93.92 | $93.92 | 2,439,779 |
| 2022-02-18 | $100.49 | $102.22 | $97.97 | $98.82 | $98.82 | 1,031,223 |
| 2022-02-17 | $104.91 | $106.06 | $98.70 | $99.68 | $99.68 | 1,471,208 |
| 2022-02-16 | $107.88 | $107.95 | $104.94 | $106.33 | $106.33 | 1,175,923 |
| 2022-02-15 | $106.50 | $108.41 | $105.82 | $108.07 | $108.07 | 520,188 |
| 2022-02-14 | $106.38 | $108.29 | $103.45 | $104.85 | $104.85 | 1,128,535 |
| 2022-02-11 | $108.75 | $110.50 | $105.89 | $106.80 | $106.80 | 886,994 |
| 2022-02-10 | $109.32 | $112.79 | $107.73 | $108.70 | $108.70 | 805,864 |
| 2022-02-09 | $109.07 | $112.66 | $108.80 | $112.62 | $112.62 | 875,097 |
| 2022-02-08 | $104.04 | $107.83 | $103.78 | $106.77 | $106.77 | 825,503 |
| 2022-02-07 | $103.26 | $106.52 | $102.29 | $104.66 | $104.66 | 614,973 |
| 2022-02-04 | $103.98 | $105.19 | $101.59 | $103.67 | $103.67 | 999,843 |
| 2022-02-03 | $105.17 | $107.56 | $104.13 | $104.35 | $104.35 | 729,075 |
| 2022-02-02 | $111.08 | $111.62 | $107.40 | $108.50 | $108.50 | 998,720 |
| 2022-02-01 | $109.54 | $110.47 | $106.85 | $110.08 | $110.08 | 902,637 |
| 2022-01-31 | $103.63 | $108.81 | $103.59 | $108.72 | $108.72 | 934,561 |
| 2022-01-28 | $99.38 | $103.28 | $97.48 | $103.26 | $103.26 | 761,754 |
| 2022-01-27 | $102.14 | $103.95 | $98.00 | $98.71 | $98.71 | 1,198,143 |
| 2022-01-26 | $104.75 | $106.51 | $99.38 | $100.57 | $100.57 | 1,356,718 |
| 2022-01-25 | $103.27 | $105.24 | $100.49 | $102.17 | $102.17 | 1,435,660 |
| 2022-01-24 | $94.74 | $105.57 | $93.82 | $105.14 | $105.14 | 2,052,582 |
| 2022-01-21 | $99.80 | $100.35 | $95.80 | $96.82 | $96.82 | 1,346,944 |
| 2022-01-20 | $103.80 | $106.04 | $100.11 | $100.48 | $100.48 | 1,086,312 |
| 2022-01-19 | $104.03 | $104.75 | $102.07 | $102.39 | $102.39 | 1,022,761 |
| 2022-01-18 | $103.34 | $104.10 | $102.00 | $103.11 | $103.11 | 1,238,262 |
| 2022-01-14 | $109.31 | $109.95 | $103.59 | $105.64 | $105.64 | 993,993 |
| 2022-01-13 | $113.20 | $114.64 | $111.14 | $111.63 | $111.63 | 964,648 |
| 2022-01-12 | $115.24 | $116.07 | $112.12 | $112.39 | $112.39 | 677,276 |
| 2022-01-11 | $112.44 | $114.58 | $109.70 | $114.44 | $114.44 | 699,042 |
| 2022-01-10 | $112.12 | $113.60 | $107.11 | $112.44 | $112.44 | 904,326 |
| 2022-01-07 | $116.47 | $118.21 | $114.02 | $114.55 | $114.55 | 747,927 |
| 2022-01-06 | $118.00 | $119.58 | $113.45 | $117.23 | $117.23 | 863,154 |
| 2022-01-05 | $125.00 | $126.95 | $118.50 | $119.04 | $119.04 | 935,224 |
| 2022-01-04 | $130.11 | $131.88 | $126.00 | $127.22 | $127.22 | 632,509 |
| 2022-01-03 | $130.07 | $131.30 | $128.35 | $130.27 | $130.27 | 778,129 |
| 2021-12-31 | $130.13 | $131.19 | $128.72 | $130.01 | $130.01 | 568,953 |
| 2021-12-30 | $130.89 | $132.01 | $129.29 | $129.98 | $129.98 | 482,554 |
| 2021-12-29 | $129.85 | $131.11 | $128.33 | $130.65 | $130.65 | 324,829 |
| 2021-12-28 | $131.50 | $132.99 | $128.09 | $129.34 | $129.34 | 383,517 |
| 2021-12-27 | $130.00 | $132.19 | $128.54 | $131.27 | $131.27 | 447,468 |
| 2021-12-23 | $128.95 | $130.17 | $127.31 | $129.96 | $129.96 | 389,706 |
| 2021-12-22 | $125.93 | $128.83 | $125.00 | $128.42 | $128.42 | 491,943 |
| 2021-12-21 | $121.88 | $125.78 | $121.29 | $125.48 | $125.48 | 585,725 |
| 2021-12-20 | $119.72 | $120.68 | $117.20 | $120.32 | $120.32 | 747,752 |
| 2021-12-17 | $120.76 | $123.50 | $118.63 | $121.53 | $121.53 | 922,416 |
| 2021-12-16 | $126.05 | $127.27 | $120.68 | $121.62 | $121.62 | 642,941 |
| 2021-12-15 | $121.59 | $126.10 | $119.34 | $125.78 | $125.78 | 830,800 |
| 2021-12-14 | $123.89 | $124.66 | $120.00 | $122.66 | $122.66 | 684,773 |
| 2021-12-13 | $126.46 | $128.55 | $125.35 | $125.87 | $125.87 | 529,383 |
| 2021-12-10 | $127.54 | $128.18 | $124.04 | $126.13 | $126.13 | 628,148 |
| 2021-12-09 | $131.51 | $133.29 | $126.53 | $126.69 | $126.69 | 582,755 |
| 2021-12-08 | $131.89 | $132.50 | $129.00 | $131.38 | $131.38 | 445,148 |
| 2021-12-07 | $130.23 | $133.31 | $129.01 | $131.32 | $131.32 | 525,423 |
| 2021-12-06 | $129.32 | $130.37 | $126.65 | $127.40 | $127.40 | 532,154 |
| 2021-12-03 | $131.61 | $132.93 | $126.60 | $127.72 | $127.72 | 463,581 |
| 2021-12-02 | $126.96 | $131.88 | $126.67 | $131.42 | $131.42 | 421,562 |
| 2021-12-01 | $130.39 | $132.91 | $126.15 | $126.17 | $126.17 | 598,379 |
| 2021-11-30 | $130.05 | $132.28 | $128.44 | $128.91 | $128.91 | 496,863 |
| 2021-11-29 | $133.91 | $134.95 | $130.26 | $130.85 | $130.85 | 467,475 |
| 2021-11-26 | $127.49 | $133.97 | $126.72 | $132.39 | $132.39 | 353,915 |
| 2021-11-24 | $129.00 | $134.07 | $128.29 | $132.64 | $132.64 | 394,448 |
| 2021-11-23 | $129.91 | $131.12 | $126.00 | $130.82 | $130.82 | 516,320 |
| 2021-11-22 | $132.93 | $134.89 | $130.65 | $131.18 | $131.18 | 651,378 |
| 2021-11-19 | $132.88 | $134.38 | $131.66 | $131.70 | $131.70 | 526,643 |
| 2021-11-18 | $136.87 | $137.00 | $132.66 | $133.09 | $133.09 | 573,606 |
| 2021-11-17 | $138.10 | $138.52 | $132.82 | $135.55 | $135.55 | 633,245 |
| 2021-11-16 | $137.34 | $138.72 | $134.63 | $137.81 | $137.81 | 1,678,928 |
| 2021-11-15 | $132.16 | $132.89 | $129.87 | $130.00 | $130.00 | 452,891 |
| 2021-11-12 | $130.00 | $132.36 | $128.32 | $131.87 | $131.87 | 562,282 |
| 2021-11-11 | $129.64 | $130.12 | $126.22 | $129.27 | $129.27 | 457,600 |
| 2021-11-10 | $133.05 | $133.99 | $127.92 | $128.82 | $128.82 | 707,106 |
| 2021-11-09 | $134.78 | $137.06 | $133.80 | $134.39 | $134.39 | 497,556 |
| 2021-11-08 | $133.42 | $136.49 | $132.67 | $134.97 | $134.97 | 591,740 |
| 2021-11-05 | $129.28 | $138.80 | $127.69 | $133.29 | $133.29 | 1,403,348 |
| 2021-11-04 | $140.41 | $145.89 | $140.41 | $143.31 | $143.31 | 1,007,667 |
| 2021-11-03 | $141.36 | $143.93 | $139.48 | $140.60 | $140.60 | 725,417 |
| 2021-11-02 | $140.21 | $143.78 | $139.37 | $140.76 | $140.76 | 857,147 |
| 2021-11-01 | $136.90 | $140.33 | $136.46 | $139.73 | $139.73 | 634,130 |
| 2021-10-29 | $135.18 | $136.36 | $134.75 | $135.92 | $135.92 | 679,587 |
| 2021-10-28 | $133.91 | $135.24 | $133.46 | $134.91 | $134.91 | 318,469 |
| 2021-10-27 | $134.05 | $135.15 | $131.77 | $132.60 | $132.60 | 445,825 |
| 2021-10-26 | $136.90 | $136.90 | $133.53 | $133.58 | $133.58 | 461,378 |
| 2021-10-25 | $136.09 | $137.06 | $135.10 | $136.30 | $136.30 | 387,822 |
| 2021-10-22 | $135.39 | $138.89 | $134.31 | $136.22 | $136.22 | 649,702 |
| 2021-10-21 | $128.17 | $135.03 | $128.04 | $134.80 | $134.80 | 669,975 |
| 2021-10-20 | $128.21 | $130.15 | $127.21 | $128.34 | $128.34 | 471,383 |
| 2021-10-19 | $125.77 | $127.69 | $124.83 | $127.65 | $127.65 | 447,282 |
| 2021-10-18 | $121.36 | $125.40 | $121.18 | $125.28 | $125.28 | 623,954 |
| 2021-10-15 | $124.03 | $124.37 | $122.06 | $122.17 | $122.17 | 469,811 |
| 2021-10-14 | $119.72 | $124.18 | $119.45 | $122.79 | $122.79 | 547,893 |
| 2021-10-13 | $119.76 | $120.00 | $117.84 | $118.99 | $118.99 | 473,468 |
| 2021-10-12 | $119.25 | $120.58 | $118.06 | $119.04 | $119.04 | 397,019 |
| 2021-10-11 | $117.81 | $119.11 | $117.74 | $117.91 | $117.91 | 295,546 |
| 2021-10-08 | $120.95 | $120.95 | $117.40 | $118.16 | $118.16 | 593,604 |
| 2021-10-07 | $119.39 | $122.40 | $119.09 | $120.14 | $120.14 | 393,521 |
| 2021-10-06 | $114.21 | $118.60 | $113.92 | $117.96 | $117.96 | 559,809 |
| 2021-10-05 | $116.37 | $117.36 | $115.54 | $115.71 | $115.71 | 608,517 |
| 2021-10-04 | $118.05 | $118.47 | $114.17 | $115.46 | $115.46 | 962,208 |
| 2021-10-01 | $121.65 | $121.68 | $116.58 | $118.75 | $118.75 | 937,979 |
| 2021-09-30 | $125.22 | $125.39 | $120.68 | $120.79 | $120.79 | 653,208 |
| 2021-09-29 | $125.03 | $126.98 | $124.20 | $125.36 | $125.36 | 423,659 |
| 2021-09-28 | $128.50 | $129.09 | $123.43 | $124.09 | $124.09 | 497,534 |
| 2021-09-27 | $130.00 | $130.99 | $128.13 | $129.76 | $129.76 | 464,398 |
| 2021-09-24 | $129.96 | $131.78 | $129.02 | $130.77 | $130.77 | 339,542 |
| 2021-09-23 | $131.45 | $131.78 | $128.54 | $130.40 | $130.40 | 508,790 |
| 2021-09-22 | $127.93 | $132.07 | $127.08 | $130.44 | $130.44 | 660,749 |
| 2021-09-21 | $127.26 | $128.27 | $125.14 | $125.97 | $125.97 | 318,992 |
| 2021-09-20 | $125.62 | $127.65 | $123.16 | $126.04 | $126.04 | 709,348 |
| 2021-09-17 | $130.58 | $131.09 | $126.50 | $127.94 | $127.94 | 1,560,916 |
| 2021-09-16 | $128.18 | $130.99 | $127.74 | $130.41 | $130.41 | 665,670 |
| 2021-09-15 | $127.78 | $130.25 | $126.56 | $129.07 | $129.07 | 533,350 |
| 2021-09-14 | $126.22 | $129.54 | $126.03 | $127.60 | $127.60 | 489,625 |
| 2021-09-13 | $129.00 | $129.00 | $124.83 | $126.98 | $126.98 | 692,052 |
| 2021-09-10 | $126.02 | $131.07 | $125.07 | $127.84 | $127.84 | 780,306 |
| 2021-09-09 | $122.79 | $125.25 | $122.04 | $124.58 | $124.58 | 592,257 |
| 2021-09-08 | $125.61 | $125.61 | $122.78 | $122.96 | $122.96 | 477,073 |
| 2021-09-07 | $126.15 | $126.74 | $125.24 | $125.35 | $125.35 | 468,568 |
| 2021-09-03 | $124.76 | $126.17 | $123.29 | $125.82 | $125.82 | 355,132 |
| 2021-09-02 | $125.94 | $126.68 | $124.69 | $125.42 | $125.42 | 614,594 |
| 2021-09-01 | $124.25 | $125.89 | $123.10 | $125.60 | $125.60 | 633,291 |
| 2021-08-31 | $122.08 | $123.68 | $121.24 | $123.30 | $123.30 | 602,839 |
| 2021-08-30 | $120.12 | $124.57 | $120.00 | $122.02 | $122.02 | 607,794 |
| 2021-08-27 | $117.00 | $119.74 | $116.55 | $118.98 | $118.98 | 616,860 |
| 2021-08-26 | $119.11 | $119.97 | $116.59 | $117.24 | $117.24 | 491,782 |
| 2021-08-25 | $118.86 | $120.50 | $118.70 | $120.18 | $120.18 | 326,274 |
| 2021-08-24 | $117.25 | $119.93 | $116.79 | $118.73 | $118.73 | 678,672 |
| 2021-08-23 | $117.97 | $119.04 | $116.96 | $116.98 | $116.98 | 453,630 |
| 2021-08-20 | $114.84 | $117.91 | $113.94 | $117.75 | $117.75 | 712,508 |
| 2021-08-19 | $113.67 | $115.77 | $113.56 | $114.08 | $114.08 | 534,307 |
| 2021-08-18 | $113.17 | $117.38 | $112.31 | $115.35 | $115.35 | 838,251 |
| 2021-08-17 | $115.84 | $116.56 | $110.71 | $112.58 | $112.58 | 1,199,429 |
| 2021-08-16 | $115.89 | $117.82 | $115.00 | $117.70 | $117.70 | 499,883 |
| 2021-08-13 | $116.94 | $118.08 | $115.83 | $116.42 | $116.42 | 496,220 |
| 2021-08-12 | $120.84 | $120.88 | $116.90 | $117.13 | $117.13 | 574,322 |
| 2021-08-11 | $120.95 | $122.33 | $119.71 | $121.18 | $121.18 | 748,963 |
| 2021-08-10 | $120.64 | $122.49 | $120.04 | $120.99 | $120.99 | 890,005 |
| 2021-08-09 | $119.76 | $122.47 | $118.67 | $120.91 | $120.91 | 878,295 |
| 2021-08-06 | $122.90 | $126.00 | $118.48 | $119.63 | $119.63 | 1,314,640 |
| 2021-08-05 | $126.20 | $128.50 | $124.97 | $126.89 | $126.89 | 894,503 |
| 2021-08-04 | $123.95 | $126.32 | $123.88 | $125.54 | $125.54 | 1,153,720 |
| 2021-08-03 | $122.70 | $125.00 | $121.94 | $124.26 | $124.26 | 824,911 |
| 2021-08-02 | $122.83 | $123.20 | $121.35 | $122.13 | $122.13 | 418,293 |
| 2021-07-30 | $121.51 | $123.89 | $121.30 | $122.01 | $122.01 | 650,734 |
| 2021-07-29 | $120.35 | $122.81 | $119.66 | $122.66 | $122.66 | 623,300 |
| 2021-07-28 | $119.44 | $120.95 | $118.49 | $120.52 | $120.52 | 671,212 |
| 2021-07-27 | $119.48 | $119.48 | $117.45 | $118.82 | $118.82 | 732,555 |
| 2021-07-26 | $120.19 | $121.11 | $118.33 | $119.58 | $119.58 | 818,356 |
| 2021-07-23 | $118.56 | $120.62 | $118.56 | $120.18 | $120.18 | 639,659 |
| 2021-07-22 | $114.37 | $118.30 | $114.00 | $118.21 | $118.21 | 1,515,873 |
| 2021-07-21 | $109.65 | $113.43 | $109.55 | $113.37 | $113.37 | 1,197,693 |
| 2021-07-20 | $104.64 | $109.98 | $104.06 | $109.64 | $109.64 | 1,239,461 |
| 2021-07-19 | $102.65 | $105.18 | $101.67 | $103.95 | $103.95 | 739,812 |
| 2021-07-16 | $106.93 | $107.21 | $104.89 | $105.05 | $105.05 | 570,100 |
| 2021-07-15 | $105.91 | $107.55 | $105.46 | $106.21 | $106.21 | 557,683 |
| 2021-07-14 | $107.95 | $108.62 | $106.35 | $106.57 | $106.57 | 510,060 |
| 2021-07-13 | $108.32 | $108.54 | $107.45 | $107.57 | $107.57 | 675,831 |
| 2021-07-12 | $107.93 | $108.93 | $107.18 | $108.54 | $108.54 | 565,507 |
| 2021-07-09 | $106.08 | $108.10 | $106.08 | $107.92 | $107.92 | 458,358 |
| 2021-07-08 | $105.87 | $106.60 | $103.86 | $105.23 | $105.23 | 868,409 |
| 2021-07-07 | $107.35 | $109.85 | $107.12 | $108.10 | $108.10 | 992,095 |
| 2021-07-06 | $105.95 | $107.56 | $104.59 | $107.32 | $107.32 | 685,910 |
| 2021-07-02 | $106.09 | $106.69 | $105.07 | $105.70 | $105.70 | 479,231 |
| 2021-07-01 | $105.29 | $105.93 | $104.31 | $105.70 | $105.70 | 680,731 |
| 2021-06-30 | $106.38 | $107.29 | $105.32 | $105.70 | $105.70 | 796,296 |
| 2021-06-29 | $105.10 | $108.10 | $105.10 | $106.46 | $106.46 | 947,460 |
| 2021-06-28 | $104.63 | $105.35 | $103.65 | $104.43 | $104.43 | 642,276 |
| 2021-06-25 | $102.74 | $104.56 | $102.55 | $104.52 | $104.52 | 1,483,613 |
| 2021-06-24 | $100.83 | $103.25 | $100.30 | $102.23 | $102.23 | 974,744 |
| 2021-06-23 | $98.50 | $100.73 | $97.71 | $99.92 | $99.92 | 806,845 |
| 2021-06-22 | $97.93 | $98.31 | $96.16 | $97.98 | $97.98 | 959,577 |
| 2021-06-21 | $94.74 | $98.47 | $94.18 | $97.50 | $97.50 | 1,056,728 |
| 2021-06-18 | $93.54 | $95.40 | $93.33 | $94.74 | $94.74 | 1,543,722 |
| 2021-06-17 | $95.30 | $96.06 | $93.34 | $95.09 | $95.09 | 813,575 |
| 2021-06-16 | $95.40 | $96.35 | $94.20 | $95.53 | $95.53 | 866,415 |
| 2021-06-15 | $96.04 | $96.32 | $94.57 | $95.75 | $95.75 | 508,950 |
| 2021-06-14 | $98.07 | $98.07 | $95.20 | $96.12 | $96.12 | 860,061 |
| 2021-06-11 | $97.10 | $98.64 | $96.77 | $97.95 | $97.95 | 486,517 |
| 2021-06-10 | $99.50 | $100.57 | $96.88 | $97.34 | $97.34 | 782,883 |
| 2021-06-09 | $99.89 | $100.76 | $98.36 | $98.60 | $98.60 | 661,105 |
| 2021-06-08 | $97.08 | $99.96 | $96.53 | $99.65 | $99.65 | 583,225 |
| 2021-06-07 | $96.60 | $97.58 | $96.03 | $96.36 | $96.36 | 496,069 |
| 2021-06-04 | $97.60 | $97.79 | $96.38 | $97.14 | $97.14 | 365,531 |
| 2021-06-03 | $95.83 | $97.30 | $95.25 | $97.21 | $97.21 | 710,312 |
| 2021-06-02 | $98.31 | $98.31 | $95.68 | $96.46 | $96.46 | 752,546 |
| 2021-06-01 | $99.00 | $99.83 | $97.35 | $97.79 | $97.79 | 684,560 |
| 2021-05-28 | $101.16 | $101.30 | $97.85 | $98.31 | $98.31 | 659,695 |
| 2021-05-27 | $100.08 | $101.25 | $99.50 | $100.22 | $100.22 | 816,750 |
| 2021-05-26 | $99.53 | $101.21 | $99.51 | $99.93 | $99.93 | 499,301 |
| 2021-05-25 | $98.10 | $100.42 | $98.10 | $99.51 | $99.51 | 714,592 |
| 2021-05-24 | $98.21 | $98.78 | $97.50 | $97.84 | $97.84 | 490,496 |
| 2021-05-21 | $100.24 | $100.48 | $97.42 | $97.47 | $97.47 | 738,913 |
| 2021-05-20 | $98.12 | $100.70 | $97.75 | $99.50 | $99.50 | 690,069 |
| 2021-05-19 | $99.10 | $99.10 | $96.34 | $98.11 | $98.11 | 921,541 |
| 2021-05-18 | $101.72 | $103.28 | $100.04 | $100.11 | $100.11 | 945,480 |
| 2021-05-17 | $103.93 | $103.93 | $98.74 | $101.10 | $101.10 | 1,077,406 |
| 2021-05-14 | $102.90 | $104.91 | $100.99 | $104.59 | $104.59 | 846,324 |
| 2021-05-13 | $102.35 | $103.63 | $98.97 | $100.70 | $100.70 | 862,892 |
| 2021-05-12 | $104.75 | $106.14 | $100.86 | $101.52 | $101.52 | 1,122,349 |
| 2021-05-11 | $108.00 | $108.39 | $104.25 | $105.68 | $105.68 | 1,193,641 |
| 2021-05-10 | $111.87 | $115.40 | $109.75 | $111.20 | $111.20 | 930,086 |
| 2021-05-07 | $113.86 | $114.04 | $108.30 | $113.48 | $113.48 | 1,205,257 |
| 2021-05-06 | $112.34 | $113.28 | $110.22 | $113.20 | $113.20 | 667,208 |
| 2021-05-05 | $113.07 | $113.32 | $112.04 | $112.57 | $112.57 | 369,449 |
| 2021-05-04 | $111.94 | $112.75 | $109.34 | $112.07 | $112.07 | 612,312 |
| 2021-05-03 | $112.10 | $113.37 | $111.20 | $112.50 | $112.50 | 653,293 |
| 2021-04-30 | $113.56 | $114.09 | $110.37 | $110.92 | $110.92 | 754,022 |
| 2021-04-29 | $116.48 | $116.58 | $112.68 | $114.00 | $114.00 | 625,641 |
| 2021-04-28 | $115.08 | $115.61 | $112.26 | $114.73 | $114.73 | 472,142 |
| 2021-04-27 | $113.51 | $115.37 | $113.03 | $114.31 | $114.31 | 551,381 |
| 2021-04-26 | $114.50 | $116.47 | $110.93 | $112.65 | $112.65 | 1,108,808 |
| 2021-04-23 | $112.43 | $114.35 | $111.27 | $113.72 | $113.72 | 618,049 |
| 2021-04-22 | $112.01 | $113.79 | $110.42 | $111.52 | $111.52 | 664,154 |
| 2021-04-21 | $108.61 | $111.94 | $107.08 | $111.71 | $111.71 | 710,650 |
| 2021-04-20 | $112.00 | $113.88 | $106.61 | $109.09 | $109.09 | 663,611 |
| 2021-04-19 | $112.57 | $114.41 | $110.68 | $112.63 | $112.63 | 928,889 |
| 2021-04-16 | $108.44 | $113.17 | $107.82 | $112.59 | $112.59 | 1,075,521 |
| 2021-04-15 | $106.43 | $108.10 | $105.48 | $107.60 | $107.60 | 633,299 |
| 2021-04-14 | $109.21 | $110.47 | $104.36 | $105.22 | $105.22 | 982,416 |
| 2021-04-13 | $113.18 | $114.00 | $107.55 | $109.75 | $109.75 | 1,147,963 |
| 2021-04-12 | $109.58 | $113.34 | $107.71 | $112.83 | $112.83 | 1,638,998 |
| 2021-04-09 | $104.00 | $110.00 | $103.25 | $108.69 | $108.69 | 2,044,763 |
| 2021-04-08 | $102.45 | $103.50 | $100.82 | $102.75 | $102.75 | 397,906 |
| 2021-04-07 | $101.11 | $103.00 | $101.04 | $101.49 | $101.49 | 331,246 |
| 2021-04-06 | $98.95 | $102.76 | $98.43 | $101.54 | $101.54 | 734,565 |
| 2021-04-05 | $99.64 | $100.57 | $97.55 | $99.13 | $99.13 | 902,088 |
| 2021-04-01 | $97.12 | $99.03 | $96.85 | $98.89 | $98.89 | 549,961 |
| 2021-03-31 | $96.91 | $97.02 | $95.10 | $95.48 | $95.48 | 675,315 |
| 2021-03-30 | $92.46 | $96.01 | $92.46 | $95.94 | $95.94 | 615,737 |
| 2021-03-29 | $97.78 | $99.58 | $91.76 | $93.05 | $93.05 | 911,301 |
| 2021-03-26 | $96.18 | $98.34 | $94.58 | $97.68 | $97.68 | 573,129 |
| 2021-03-25 | $91.88 | $95.85 | $90.70 | $95.47 | $95.47 | 441,935 |
| 2021-03-24 | $96.36 | $96.98 | $92.88 | $93.22 | $93.22 | 788,728 |
| 2021-03-23 | $98.69 | $100.34 | $94.55 | $95.50 | $95.50 | 653,362 |
| 2021-03-22 | $100.25 | $101.74 | $98.30 | $99.28 | $99.28 | 750,668 |
| 2021-03-19 | $93.19 | $98.27 | $92.88 | $97.61 | $97.61 | 737,881 |
| 2021-03-18 | $98.27 | $99.00 | $93.15 | $93.73 | $93.73 | 642,154 |
| 2021-03-17 | $97.28 | $99.97 | $95.67 | $99.31 | $99.31 | 493,105 |
| 2021-03-16 | $100.74 | $101.67 | $97.90 | $98.45 | $98.45 | 611,747 |
| 2021-03-15 | $94.62 | $101.25 | $93.85 | $100.87 | $100.87 | 907,739 |
| 2021-03-12 | $93.92 | $94.30 | $91.92 | $94.12 | $94.12 | 531,682 |
| 2021-03-11 | $92.69 | $96.10 | $92.29 | $95.13 | $95.13 | 549,744 |
| 2021-03-10 | $91.30 | $92.53 | $89.06 | $90.90 | $90.90 | 497,671 |
| 2021-03-09 | $93.49 | $94.68 | $89.40 | $89.88 | $89.88 | 745,459 |
| 2021-03-08 | $89.26 | $92.00 | $87.99 | $90.05 | $90.05 | 1,072,230 |
| 2021-03-05 | $87.42 | $89.41 | $81.20 | $88.76 | $88.76 | 1,074,317 |
| 2021-03-04 | $87.90 | $90.34 | $84.15 | $86.14 | $86.14 | 1,355,809 |
| 2021-03-03 | $92.09 | $93.11 | $88.68 | $89.20 | $89.20 | 1,076,700 |
| 2021-03-02 | $95.98 | $96.47 | $92.24 | $92.77 | $92.77 | 845,854 |
| 2021-03-01 | $95.93 | $97.65 | $94.04 | $95.68 | $95.68 | 1,013,920 |
| 2021-02-26 | $96.02 | $99.00 | $92.01 | $95.09 | $95.09 | 1,272,273 |
| 2021-02-25 | $96.68 | $98.24 | $92.39 | $93.80 | $93.80 | 883,130 |
| 2021-02-24 | $97.65 | $98.54 | $95.76 | $97.33 | $97.33 | 743,197 |
| 2021-02-23 | $96.54 | $98.97 | $92.18 | $98.17 | $98.17 | 777,610 |
| 2021-02-22 | $100.97 | $101.55 | $97.93 | $98.18 | $98.18 | 492,565 |
| 2021-02-19 | $100.11 | $103.61 | $99.39 | $102.43 | $102.43 | 680,877 |
| 2021-02-18 | $100.83 | $101.11 | $97.62 | $97.64 | $97.64 | 750,664 |
| 2021-02-17 | $102.08 | $102.73 | $99.81 | $101.45 | $101.45 | 563,306 |
| 2021-02-16 | $104.02 | $104.58 | $100.93 | $102.75 | $102.75 | 510,482 |
| 2021-02-12 | $102.64 | $105.55 | $101.48 | $103.89 | $103.89 | 429,567 |
| 2021-02-11 | $100.00 | $102.79 | $99.15 | $102.66 | $102.66 | 496,014 |
| 2021-02-10 | $104.15 | $104.16 | $99.53 | $99.82 | $99.82 | 827,363 |
| 2021-02-09 | $104.62 | $105.23 | $103.28 | $103.43 | $103.43 | 541,771 |
| 2021-02-08 | $104.00 | $108.04 | $104.00 | $105.29 | $105.29 | 600,445 |
| 2021-02-05 | $101.58 | $103.83 | $101.01 | $103.57 | $103.57 | 633,146 |
| 2021-02-04 | $98.59 | $101.11 | $98.45 | $100.29 | $100.29 | 553,159 |
| 2021-02-03 | $98.87 | $99.79 | $97.23 | $97.72 | $97.72 | 461,403 |
| 2021-02-02 | $95.57 | $98.53 | $95.02 | $97.82 | $97.82 | 550,718 |
| 2021-02-01 | $92.65 | $94.42 | $91.15 | $93.93 | $93.93 | 569,935 |
| 2021-01-29 | $93.45 | $94.59 | $91.26 | $92.07 | $92.07 | 962,491 |
| 2021-01-28 | $93.39 | $95.71 | $92.52 | $93.86 | $93.86 | 1,165,439 |
| 2021-01-27 | $94.08 | $94.75 | $90.00 | $90.96 | $90.96 | 1,270,033 |
| 2021-01-26 | $99.38 | $99.97 | $96.67 | $96.96 | $96.96 | 422,417 |
| 2021-01-25 | $101.65 | $102.84 | $99.09 | $99.24 | $99.24 | 624,391 |
| 2021-01-22 | $102.35 | $102.50 | $99.69 | $101.41 | $101.41 | 663,089 |
| 2021-01-21 | $99.99 | $104.79 | $99.47 | $102.55 | $102.55 | 1,115,941 |
| 2021-01-20 | $98.49 | $99.57 | $97.27 | $98.89 | $98.89 | 1,150,207 |
| 2021-01-19 | $103.01 | $103.28 | $96.94 | $97.50 | $97.50 | 1,344,401 |
| 2021-01-15 | $104.29 | $106.12 | $101.43 | $102.56 | $102.56 | 768,099 |
| 2021-01-14 | $104.52 | $108.54 | $104.16 | $105.09 | $105.09 | 517,296 |
| 2021-01-13 | $103.73 | $105.60 | $102.89 | $104.02 | $104.02 | 764,649 |
| 2021-01-12 | $102.07 | $105.12 | $102.07 | $103.98 | $103.98 | 586,056 |
| 2021-01-11 | $99.89 | $103.23 | $99.21 | $102.07 | $102.07 | 517,398 |
| 2021-01-08 | $100.11 | $103.27 | $99.90 | $100.72 | $100.72 | 510,115 |
| 2021-01-07 | $99.01 | $100.08 | $97.55 | $99.21 | $99.21 | 533,032 |
| 2021-01-06 | $95.28 | $99.57 | $94.51 | $98.20 | $98.20 | 644,865 |
| 2021-01-05 | $91.82 | $95.28 | $91.66 | $94.75 | $94.75 | 549,607 |
| 2021-01-04 | $93.05 | $94.82 | $90.20 | $92.46 | $92.46 | 902,520 |
| 2020-12-31 | $93.62 | $93.81 | $92.10 | $92.85 | $92.85 | 575,324 |
| 2020-12-30 | $94.87 | $96.28 | $93.15 | $93.70 | $93.70 | 649,598 |
| 2020-12-29 | $96.02 | $96.09 | $91.62 | $94.33 | $94.33 | 837,065 |
| 2020-12-28 | $100.93 | $101.01 | $95.03 | $95.20 | $95.20 | 839,847 |
| 2020-12-24 | $99.22 | $100.00 | $98.46 | $99.86 | $99.86 | 270,897 |
| 2020-12-23 | $101.19 | $101.55 | $99.14 | $99.30 | $99.30 | 462,358 |
| 2020-12-22 | $99.16 | $101.00 | $99.04 | $100.78 | $100.78 | 374,885 |
| 2020-12-21 | $99.04 | $101.11 | $98.25 | $98.94 | $98.94 | 690,579 |
| 2020-12-18 | $98.59 | $101.63 | $98.43 | $100.98 | $100.98 | 1,455,161 |
| 2020-12-17 | $96.90 | $98.67 | $96.19 | $98.16 | $98.16 | 887,884 |
| 2020-12-16 | $95.67 | $97.40 | $95.02 | $95.71 | $95.71 | 939,045 |
| 2020-12-15 | $88.73 | $95.26 | $88.47 | $94.77 | $94.77 | 1,263,164 |
| 2020-12-14 | $91.41 | $92.36 | $87.94 | $88.26 | $88.26 | 1,058,074 |
| 2020-12-11 | $90.15 | $91.09 | $88.35 | $89.79 | $89.79 | 1,175,633 |
| 2020-12-10 | $90.40 | $91.14 | $87.62 | $90.38 | $90.38 | 1,014,904 |
| 2020-12-09 | $89.39 | $90.29 | $87.17 | $87.63 | $87.63 | 1,341,389 |
| 2020-12-08 | $84.58 | $88.04 | $82.65 | $87.71 | $87.71 | 1,336,722 |
| 2020-12-07 | $83.75 | $85.14 | $83.01 | $84.55 | $84.55 | 643,020 |
| 2020-12-04 | $84.00 | $84.00 | $82.63 | $83.50 | $83.50 | 573,882 |
| 2020-12-03 | $80.70 | $84.43 | $80.48 | $83.87 | $83.87 | 602,080 |
| 2020-12-02 | $80.66 | $81.14 | $78.71 | $80.70 | $80.70 | 548,593 |
| 2020-12-01 | $80.49 | $81.90 | $77.96 | $81.44 | $81.44 | 702,045 |
| 2020-11-30 | $81.87 | $82.33 | $78.47 | $80.09 | $80.09 | 733,457 |
| 2020-11-27 | $82.40 | $84.00 | $80.54 | $81.66 | $81.66 | 305,977 |
| 2020-11-25 | $83.88 | $84.83 | $81.90 | $82.08 | $82.08 | 693,549 |
| 2020-11-24 | $85.51 | $85.96 | $83.14 | $83.19 | $83.19 | 594,244 |
| 2020-11-23 | $80.50 | $85.34 | $80.50 | $85.01 | $85.01 | 854,258 |
| 2020-11-20 | $78.72 | $80.82 | $77.59 | $80.12 | $80.12 | 773,124 |
| 2020-11-19 | $76.65 | $79.36 | $76.65 | $78.99 | $78.99 | 500,704 |
| 2020-11-18 | $76.27 | $78.41 | $76.27 | $76.89 | $76.89 | 565,355 |
| 2020-11-17 | $75.01 | $76.60 | $74.02 | $76.31 | $76.31 | 761,378 |
| 2020-11-16 | $75.79 | $77.89 | $73.44 | $75.70 | $75.70 | 1,097,266 |
| 2020-11-13 | $77.50 | $78.96 | $75.52 | $75.97 | $75.97 | 571,512 |
| 2020-11-12 | $77.54 | $78.57 | $75.48 | $75.96 | $75.96 | 559,548 |
| 2020-11-11 | $74.35 | $78.16 | $73.82 | $77.66 | $77.66 | 1,160,888 |
| 2020-11-10 | $71.87 | $73.20 | $69.39 | $73.02 | $73.02 | 1,238,222 |
| 2020-11-09 | $80.22 | $83.14 | $72.35 | $72.44 | $72.44 | 1,638,671 |
| 2020-11-06 | $81.60 | $81.66 | $80.02 | $81.00 | $81.00 | 831,155 |
| 2020-11-05 | $83.99 | $84.69 | $81.94 | $81.97 | $81.97 | 632,553 |
| 2020-11-04 | $78.69 | $83.08 | $78.64 | $82.50 | $82.50 | 1,071,643 |
| 2020-11-03 | $76.09 | $79.12 | $75.55 | $79.02 | $79.02 | 1,049,213 |
| 2020-11-02 | $74.42 | $75.97 | $72.70 | $74.81 | $74.81 | 1,198,665 |
| 2020-10-30 | $76.17 | $77.00 | $71.95 | $73.00 | $73.00 | 1,812,410 |
| 2020-10-29 | $78.55 | $79.83 | $77.34 | $77.91 | $77.91 | 1,065,953 |
| 2020-10-28 | $77.16 | $78.90 | $76.54 | $77.84 | $77.84 | 965,318 |
| 2020-10-27 | $78.99 | $80.15 | $78.10 | $78.63 | $78.63 | 562,335 |
| 2020-10-26 | $79.94 | $81.64 | $77.62 | $78.16 | $78.16 | 968,857 |
| 2020-10-23 | $79.89 | $81.35 | $78.35 | $81.10 | $81.10 | 835,241 |
| 2020-10-22 | $80.56 | $80.72 | $78.02 | $79.70 | $79.70 | 703,172 |
| 2020-10-21 | $82.31 | $82.31 | $79.80 | $80.09 | $80.09 | 707,650 |
| 2020-10-20 | $82.87 | $84.37 | $81.24 | $81.81 | $81.81 | 913,265 |
| 2020-10-19 | $85.42 | $85.90 | $81.36 | $81.74 | $81.74 | 873,141 |
| 2020-10-16 | $84.97 | $86.37 | $84.72 | $85.25 | $85.25 | 782,862 |
| 2020-10-15 | $82.84 | $84.59 | $82.21 | $84.07 | $84.07 | 879,164 |
| 2020-10-14 | $83.32 | $84.52 | $83.28 | $83.80 | $83.80 | 800,928 |
| 2020-10-13 | $80.20 | $83.34 | $79.78 | $83.10 | $83.10 | 810,739 |
| 2020-10-12 | $81.02 | $81.74 | $79.65 | $80.32 | $80.32 | 538,848 |
| 2020-10-09 | $79.80 | $81.86 | $79.29 | $79.64 | $79.64 | 1,072,721 |
| 2020-10-08 | $77.05 | $79.22 | $76.60 | $79.01 | $79.01 | 765,827 |
| 2020-10-07 | $74.52 | $76.57 | $73.99 | $76.50 | $76.50 | 777,708 |
| 2020-10-06 | $74.79 | $74.89 | $72.65 | $73.24 | $73.24 | 1,004,289 |
| 2020-10-05 | $76.02 | $77.08 | $73.86 | $74.45 | $74.45 | 749,113 |
| 2020-10-02 | $74.67 | $76.38 | $74.21 | $75.53 | $75.53 | 627,412 |
| 2020-10-01 | $75.77 | $76.64 | $75.00 | $76.39 | $76.39 | 758,464 |
| 2020-09-30 | $74.13 | $76.50 | $73.18 | $74.80 | $74.80 | 1,054,530 |
| 2020-09-29 | $74.38 | $75.18 | $73.33 | $73.39 | $73.39 | 598,912 |
| 2020-09-28 | $73.34 | $74.15 | $72.81 | $73.78 | $73.78 | 639,934 |
| 2020-09-25 | $71.17 | $72.89 | $70.78 | $72.26 | $72.26 | 597,160 |
| 2020-09-24 | $72.26 | $73.20 | $70.90 | $71.55 | $71.55 | 861,607 |
| 2020-09-23 | $74.50 | $75.41 | $72.68 | $72.79 | $72.79 | 971,937 |
| 2020-09-22 | $72.77 | $74.01 | $72.02 | $74.00 | $74.00 | 789,941 |
| 2020-09-21 | $71.51 | $72.40 | $69.50 | $72.25 | $72.25 | 958,234 |
| 2020-09-18 | $74.85 | $75.55 | $72.15 | $73.24 | $73.24 | 2,431,425 |
| 2020-09-17 | $74.54 | $76.10 | $74.00 | $74.68 | $74.68 | 1,413,201 |
| 2020-09-16 | $76.00 | $77.12 | $75.48 | $75.96 | $75.96 | 1,804,900 |
| 2020-09-15 | $75.00 | $75.78 | $73.84 | $75.05 | $75.05 | 863,995 |
| 2020-09-14 | $72.35 | $74.26 | $72.35 | $74.20 | $74.20 | 1,326,451 |
| 2020-09-11 | $73.11 | $73.11 | $70.61 | $71.56 | $71.56 | 1,143,938 |
| 2020-09-10 | $72.73 | $74.19 | $71.66 | $72.11 | $72.11 | 920,324 |
| 2020-09-09 | $71.11 | $72.86 | $71.11 | $72.00 | $72.00 | 915,872 |
| 2020-09-08 | $68.62 | $71.73 | $68.30 | $70.24 | $70.24 | 991,360 |
| 2020-09-04 | $72.13 | $72.86 | $67.38 | $70.39 | $70.39 | 900,755 |
| 2020-09-03 | $75.07 | $75.29 | $70.69 | $71.67 | $71.67 | 1,225,904 |
| 2020-09-02 | $76.24 | $76.34 | $73.26 | $75.70 | $75.70 | 849,979 |
| 2020-09-01 | $73.21 | $75.60 | $72.70 | $75.47 | $75.47 | 895,074 |
| 2020-08-31 | $73.60 | $73.71 | $72.49 | $73.24 | $73.24 | 853,649 |
| 2020-08-28 | $72.91 | $73.42 | $72.46 | $73.26 | $73.26 | 665,180 |
| 2020-08-27 | $73.91 | $74.23 | $71.62 | $72.41 | $72.41 | 978,878 |
| 2020-08-26 | $72.95 | $74.08 | $72.62 | $73.86 | $73.86 | 969,101 |
| 2020-08-25 | $73.37 | $73.37 | $71.07 | $72.62 | $72.62 | 1,018,942 |
| 2020-08-24 | $73.18 | $73.35 | $71.80 | $72.86 | $72.86 | 886,164 |
| 2020-08-21 | $70.99 | $72.87 | $70.81 | $72.25 | $72.25 | 1,004,954 |
| 2020-08-20 | $71.12 | $72.01 | $70.76 | $71.03 | $71.03 | 945,241 |
| 2020-08-19 | $71.00 | $72.35 | $70.20 | $71.92 | $71.92 | 1,072,751 |
| 2020-08-18 | $71.59 | $71.59 | $69.53 | $70.39 | $70.39 | 1,435,018 |
| 2020-08-17 | $70.00 | $71.69 | $69.70 | $70.89 | $70.89 | 1,413,154 |
| 2020-08-14 | $68.85 | $70.06 | $68.48 | $69.16 | $69.16 | 1,941,314 |
| 2020-08-13 | $66.86 | $68.99 | $66.58 | $68.90 | $68.90 | 1,700,728 |
| 2020-08-12 | $67.15 | $67.52 | $66.01 | $66.80 | $66.80 | 2,844,169 |
| 2020-08-11 | $67.95 | $67.95 | $65.73 | $66.14 | $66.14 | 3,089,163 |
| 2020-08-10 | $68.06 | $68.66 | $67.13 | $67.98 | $67.98 | 1,205,055 |
| 2020-08-07 | $68.20 | $68.53 | $66.87 | $67.85 | $67.85 | 939,653 |
| 2020-08-06 | $68.68 | $68.68 | $67.84 | $68.20 | $68.20 | 1,218,343 |
| 2020-08-05 | $68.43 | $68.81 | $67.13 | $68.68 | $68.68 | 1,050,551 |
| 2020-08-04 | $68.45 | $68.80 | $67.69 | $68.36 | $68.36 | 1,131,699 |
| 2020-08-03 | $66.50 | $68.50 | $66.50 | $68.05 | $68.05 | 1,352,517 |
| 2020-07-31 | $69.93 | $70.11 | $64.53 | $65.90 | $65.90 | 1,955,182 |
| 2020-07-30 | $69.97 | $71.18 | $69.43 | $69.99 | $69.99 | 1,331,890 |
| 2020-07-29 | $68.57 | $70.68 | $68.57 | $70.62 | $70.62 | 1,269,572 |
| 2020-07-28 | $71.55 | $71.64 | $67.95 | $68.19 | $68.19 | 1,718,765 |
| 2020-07-27 | $68.29 | $71.72 | $68.09 | $71.47 | $71.47 | 1,350,324 |
| 2020-07-24 | $66.13 | $68.12 | $65.20 | $67.82 | $67.82 | 1,074,020 |
| 2020-07-23 | $66.90 | $67.98 | $65.13 | $66.54 | $66.54 | 1,368,932 |
| 2020-07-22 | $64.39 | $66.92 | $64.34 | $66.78 | $66.78 | 1,020,290 |
| 2020-07-21 | $62.50 | $64.13 | $62.50 | $63.64 | $63.64 | 1,104,036 |
| 2020-07-20 | $61.01 | $62.33 | $60.73 | $62.25 | $62.25 | 800,147 |
| 2020-07-17 | $61.41 | $61.79 | $60.86 | $61.21 | $61.21 | 589,800 |
| 2020-07-16 | $61.23 | $61.49 | $60.62 | $60.79 | $60.79 | 748,200 |
| 2020-07-15 | $61.40 | $61.95 | $60.12 | $61.56 | $61.56 | 622,700 |
| 2020-07-14 | $57.60 | $59.95 | $57.43 | $59.85 | $59.85 | 1,068,800 |
| 2020-07-13 | $60.70 | $61.13 | $58.14 | $58.35 | $58.35 | 835,300 |
| 2020-07-10 | $58.26 | $60.30 | $58.26 | $59.62 | $59.62 | 717,600 |
| 2020-07-09 | $58.90 | $59.18 | $57.64 | $58.43 | $58.43 | 872,600 |
| 2020-07-08 | $58.66 | $59.11 | $57.68 | $58.99 | $58.99 | 731,700 |
| 2020-07-07 | $58.15 | $59.74 | $57.99 | $58.27 | $58.27 | 842,100 |
| 2020-07-06 | $58.91 | $59.53 | $58.47 | $58.95 | $58.95 | 1,091,900 |
| 2020-07-02 | $58.85 | $59.38 | $57.22 | $57.81 | $57.81 | 938,800 |
| 2020-07-01 | $58.05 | $58.78 | $57.17 | $57.64 | $57.64 | 915,500 |
| 2020-06-30 | $56.90 | $58.02 | $56.11 | $57.65 | $57.65 | 874,800 |
| 2020-06-29 | $54.95 | $57.53 | $54.23 | $57.07 | $57.07 | 1,295,900 |
| 2020-06-26 | $55.86 | $56.38 | $53.82 | $54.18 | $54.18 | 2,086,891 |
| 2020-06-25 | $55.32 | $55.79 | $54.51 | $55.71 | $55.71 | 1,475,129 |
| 2020-06-24 | $57.74 | $58.43 | $55.24 | $55.77 | $55.77 | 1,905,263 |
| 2020-06-23 | $58.49 | $58.71 | $58.07 | $58.21 | $58.21 | 1,242,719 |
| 2020-06-22 | $56.19 | $57.77 | $56.19 | $57.20 | $57.20 | 2,056,508 |
| 2020-06-19 | $58.85 | $58.85 | $56.12 | $56.57 | $56.57 | 1,473,897 |
| 2020-06-18 | $56.88 | $58.67 | $56.87 | $58.31 | $58.31 | 1,156,300 |
| 2020-06-17 | $58.00 | $58.60 | $57.33 | $57.61 | $57.61 | 1,162,318 |
| 2020-06-16 | $55.89 | $56.64 | $54.09 | $56.49 | $56.49 | 1,437,170 |
| 2020-06-15 | $50.55 | $53.76 | $49.85 | $53.32 | $53.32 | 1,048,876 |
| 2020-06-12 | $53.52 | $53.96 | $51.22 | $52.37 | $52.37 | 1,199,630 |
| 2020-06-11 | $54.19 | $54.71 | $51.25 | $51.56 | $51.56 | 1,719,474 |
| 2020-06-10 | $57.14 | $57.81 | $55.69 | $56.84 | $56.84 | 2,419,553 |
| 2020-06-09 | $55.11 | $57.28 | $54.53 | $57.00 | $57.00 | 1,420,845 |
| 2020-06-08 | $56.45 | $57.00 | $55.63 | $56.55 | $56.55 | 1,353,510 |
| 2020-06-05 | $56.89 | $57.89 | $55.49 | $56.00 | $56.00 | 1,330,044 |
| 2020-06-04 | $54.94 | $56.15 | $54.76 | $55.10 | $55.10 | 908,515 |
| 2020-06-03 | $53.58 | $55.64 | $52.96 | $55.41 | $55.41 | 1,506,716 |
| 2020-06-02 | $51.83 | $52.97 | $51.74 | $52.29 | $52.29 | 1,368,316 |
| 2020-06-01 | $52.80 | $53.20 | $50.86 | $51.13 | $51.13 | 1,475,035 |
| 2020-05-29 | $51.36 | $52.48 | $50.54 | $52.00 | $52.00 | 1,645,366 |
| 2020-05-28 | $54.00 | $54.30 | $51.02 | $51.45 | $51.45 | 1,844,839 |
| 2020-05-27 | $52.84 | $54.00 | $52.42 | $53.99 | $53.99 | 1,919,122 |
| 2020-05-26 | $50.25 | $52.25 | $49.92 | $51.75 | $51.75 | 3,273,951 |
| 2020-05-22 | $48.85 | $49.99 | $48.53 | $49.79 | $49.79 | 1,701,491 |
| 2020-05-21 | $46.83 | $48.93 | $46.34 | $48.86 | $48.86 | 2,670,415 |
| 2020-05-20 | $44.29 | $46.48 | $43.75 | $46.28 | $46.28 | 4,782,191 |
| 2020-05-19 | $46.97 | $47.72 | $46.34 | $46.40 | $46.40 | 1,296,750 |
| 2020-05-18 | $46.50 | $48.26 | $46.19 | $47.70 | $47.70 | 1,733,519 |
| 2020-05-15 | $42.46 | $45.08 | $42.27 | $44.44 | $44.44 | 1,135,440 |
| 2020-05-14 | $41.01 | $43.41 | $39.56 | $43.28 | $43.28 | 1,395,828 |
| 2020-05-13 | $43.54 | $43.54 | $40.92 | $41.71 | $41.71 | 882,303 |
| 2020-05-12 | $44.86 | $45.48 | $43.54 | $43.57 | $43.57 | 1,057,522 |
| 2020-05-11 | $42.49 | $44.78 | $42.04 | $44.22 | $44.22 | 1,612,884 |
| 2020-05-08 | $42.08 | $43.29 | $42.08 | $42.90 | $42.90 | 1,764,372 |
| 2020-05-07 | $43.21 | $44.03 | $43.12 | $43.36 | $43.36 | 998,342 |
| 2020-05-06 | $42.89 | $43.73 | $42.28 | $42.40 | $42.40 | 1,836,730 |
| 2020-05-05 | $40.58 | $43.26 | $40.40 | $42.57 | $42.57 | 2,163,133 |
| 2020-05-04 | $40.02 | $40.84 | $38.34 | $39.66 | $39.66 | 1,755,974 |
| 2020-05-01 | $41.68 | $42.30 | $39.85 | $41.93 | $41.93 | 2,907,749 |
| 2020-04-30 | $42.22 | $43.57 | $41.37 | $42.40 | $42.40 | 1,645,344 |
| 2020-04-29 | $41.30 | $43.09 | $40.93 | $42.77 | $42.77 | 1,434,424 |
| 2020-04-28 | $39.46 | $40.26 | $38.67 | $39.70 | $39.70 | 2,223,950 |
| 2020-04-27 | $36.94 | $39.04 | $36.83 | $38.75 | $38.75 | 1,128,358 |
| 2020-04-24 | $36.11 | $36.50 | $35.22 | $36.31 | $36.31 | 1,254,927 |
| 2020-04-23 | $34.54 | $36.14 | $34.54 | $35.61 | $35.61 | 1,413,067 |
| 2020-04-22 | $34.49 | $34.83 | $33.33 | $34.55 | $34.55 | 1,892,096 |
| 2020-04-21 | $34.27 | $35.46 | $33.99 | $34.09 | $34.09 | 1,012,251 |
| 2020-04-20 | $35.94 | $36.84 | $35.09 | $35.60 | $35.60 | 1,039,053 |
| 2020-04-17 | $34.66 | $37.47 | $34.66 | $36.87 | $36.87 | 1,656,640 |
| 2020-04-16 | $34.21 | $34.50 | $32.79 | $33.10 | $33.10 | 2,510,937 |
| 2020-04-15 | $35.62 | $35.79 | $34.12 | $34.20 | $34.20 | 1,761,964 |
| 2020-04-14 | $35.69 | $37.39 | $35.51 | $36.98 | $36.98 | 1,345,439 |
| 2020-04-13 | $36.54 | $36.54 | $34.18 | $34.97 | $34.97 | 1,841,305 |
| 2020-04-09 | $35.21 | $37.42 | $34.73 | $36.49 | $36.49 | 3,104,292 |
| 2020-04-08 | $32.22 | $34.45 | $31.55 | $34.02 | $34.02 | 1,627,420 |
| 2020-04-07 | $32.57 | $32.99 | $29.37 | $31.41 | $31.41 | 2,402,393 |
| 2020-04-06 | $28.65 | $31.55 | $26.08 | $31.02 | $31.02 | 3,111,227 |
| 2020-04-03 | $28.10 | $28.65 | $26.44 | $27.04 | $27.04 | 1,220,968 |
| 2020-04-02 | $28.06 | $28.73 | $27.51 | $28.46 | $28.46 | 1,538,010 |
| 2020-04-01 | $30.05 | $30.76 | $28.28 | $28.33 | $28.33 | 1,764,671 |
| 2020-03-31 | $33.39 | $34.14 | $31.51 | $32.09 | $32.09 | 2,221,423 |
| 2020-03-30 | $32.78 | $34.18 | $31.07 | $33.90 | $33.90 | 1,160,477 |
| 2020-03-27 | $33.98 | $34.55 | $31.59 | $33.12 | $33.12 | 1,571,158 |
| 2020-03-26 | $34.21 | $36.03 | $33.08 | $35.45 | $35.45 | 2,078,506 |
| 2020-03-25 | $32.00 | $35.25 | $31.10 | $33.60 | $33.60 | 2,546,087 |
| 2020-03-24 | $30.90 | $32.26 | $29.51 | $31.93 | $31.93 | 2,728,798 |
| 2020-03-23 | $28.35 | $29.18 | $26.22 | $28.74 | $28.74 | 2,131,716 |
| 2020-03-20 | $29.38 | $30.50 | $27.11 | $28.57 | $28.57 | 5,652,272 |
| 2020-03-19 | $26.66 | $30.73 | $24.52 | $28.67 | $28.67 | 2,343,887 |
| 2020-03-18 | $28.89 | $30.28 | $24.36 | $27.16 | $27.16 | 1,943,439 |
| 2020-03-17 | $30.44 | $32.02 | $27.44 | $31.35 | $31.35 | 3,420,918 |
| 2020-03-16 | $33.31 | $34.32 | $29.40 | $29.84 | $29.84 | 3,233,099 |
| 2020-03-13 | $40.92 | $41.98 | $35.23 | $40.06 | $40.06 | 2,726,480 |
| 2020-03-12 | $40.95 | $41.81 | $37.46 | $38.55 | $38.55 | 2,144,552 |
| 2020-03-11 | $46.18 | $46.70 | $42.76 | $44.20 | $44.20 | 1,064,044 |
| 2020-03-10 | $47.40 | $47.74 | $43.71 | $47.36 | $47.36 | 1,330,835 |
| 2020-03-09 | $48.00 | $49.74 | $45.43 | $45.51 | $45.51 | 2,060,258 |
| 2020-03-06 | $50.92 | $52.86 | $50.00 | $52.44 | $52.44 | 1,787,762 |
| 2020-03-05 | $53.15 | $53.66 | $51.75 | $52.66 | $52.66 | 984,095 |
| 2020-03-04 | $52.80 | $54.87 | $52.53 | $54.84 | $54.84 | 1,259,777 |
| 2020-03-03 | $52.91 | $55.47 | $51.10 | $51.45 | $51.45 | 1,581,537 |
| 2020-03-02 | $51.58 | $52.93 | $49.27 | $52.80 | $52.80 | 1,202,502 |
| 2020-02-28 | $51.61 | $51.79 | $49.01 | $51.05 | $51.05 | 2,450,783 |
| 2020-02-27 | $54.10 | $55.66 | $52.37 | $52.89 | $52.89 | 2,197,064 |
| 2020-02-26 | $57.21 | $57.93 | $54.79 | $55.44 | $55.44 | 1,377,514 |
| 2020-02-25 | $58.14 | $58.32 | $56.14 | $56.80 | $56.80 | 1,717,089 |
| 2020-02-24 | $54.32 | $58.44 | $54.31 | $57.70 | $57.70 | 2,530,250 |
| 2020-02-21 | $59.19 | $62.62 | $56.87 | $57.67 | $57.67 | 2,801,900 |
| 2020-02-20 | $53.49 | $55.01 | $53.36 | $55.00 | $55.00 | 1,740,526 |
| 2020-02-19 | $53.58 | $53.93 | $52.76 | $53.50 | $53.50 | 1,260,748 |
| 2020-02-18 | $53.08 | $53.78 | $52.54 | $53.18 | $53.18 | 1,168,055 |
| 2020-02-14 | $53.09 | $53.86 | $52.93 | $53.13 | $53.13 | 588,524 |
| 2020-02-13 | $52.61 | $53.85 | $52.30 | $52.91 | $52.91 | 878,389 |
| 2020-02-12 | $50.88 | $53.18 | $50.75 | $53.01 | $53.01 | 691,286 |
| 2020-02-11 | $49.88 | $50.82 | $49.69 | $50.58 | $50.58 | 897,365 |
| 2020-02-10 | $49.67 | $50.34 | $48.97 | $49.56 | $49.56 | 525,017 |
| 2020-02-07 | $50.09 | $50.15 | $48.83 | $49.71 | $49.71 | 1,159,115 |
| 2020-02-06 | $51.94 | $52.31 | $50.23 | $50.28 | $50.28 | 631,260 |
| 2020-02-05 | $52.98 | $52.98 | $51.68 | $51.75 | $51.75 | 562,498 |
| 2020-02-04 | $51.23 | $52.69 | $51.23 | $52.05 | $52.05 | 952,716 |
| 2020-02-03 | $49.66 | $51.45 | $49.66 | $50.59 | $50.59 | 587,273 |
| 2020-01-31 | $50.97 | $50.97 | $49.18 | $49.31 | $49.31 | 504,797 |
| 2020-01-30 | $50.18 | $51.10 | $50.18 | $50.74 | $50.74 | 455,516 |
| 2020-01-29 | $49.78 | $51.13 | $49.55 | $50.71 | $50.71 | 535,389 |
| 2020-01-28 | $48.22 | $50.00 | $48.22 | $49.48 | $49.48 | 529,208 |
| 2020-01-27 | $47.54 | $48.80 | $47.32 | $47.89 | $47.89 | 1,319,114 |
| 2020-01-24 | $50.03 | $50.03 | $48.33 | $48.53 | $48.53 | 577,857 |
| 2020-01-23 | $49.06 | $49.84 | $48.19 | $49.47 | $49.47 | 646,600 |
| 2020-01-22 | $48.48 | $49.96 | $48.48 | $49.54 | $49.54 | 469,975 |
| 2020-01-21 | $48.14 | $48.45 | $47.17 | $48.29 | $48.29 | 787,145 |
| 2020-01-17 | $49.00 | $49.43 | $48.27 | $48.39 | $48.39 | 556,440 |
| 2020-01-16 | $48.46 | $49.18 | $48.33 | $48.87 | $48.87 | 756,820 |
| 2020-01-15 | $47.21 | $48.89 | $47.06 | $48.15 | $48.15 | 710,089 |
| 2020-01-14 | $46.98 | $47.71 | $46.76 | $47.40 | $47.40 | 886,166 |
| 2020-01-13 | $47.53 | $47.56 | $46.05 | $47.06 | $47.06 | 1,477,102 |
| 2020-01-10 | $50.11 | $50.26 | $47.34 | $47.59 | $47.59 | 1,908,815 |
| 2020-01-09 | $50.79 | $50.88 | $50.23 | $50.29 | $50.29 | 424,773 |
| 2020-01-08 | $49.46 | $50.93 | $49.46 | $50.35 | $50.35 | 724,779 |
| 2020-01-07 | $51.48 | $51.71 | $49.47 | $49.53 | $49.53 | 942,116 |
| 2020-01-06 | $50.00 | $51.50 | $49.66 | $51.11 | $51.11 | 788,677 |
| 2020-01-03 | $49.77 | $50.56 | $49.51 | $50.22 | $50.22 | 799,585 |
| 2020-01-02 | $51.00 | $51.46 | $50.08 | $50.55 | $50.55 | 631,286 |
| 2019-12-31 | $49.97 | $50.97 | $49.97 | $50.81 | $50.81 | 763,522 |
| 2019-12-30 | $50.46 | $50.71 | $49.49 | $50.24 | $50.24 | 789,566 |
| 2019-12-27 | $50.32 | $50.84 | $50.12 | $50.51 | $50.51 | 821,330 |
| 2019-12-26 | $50.56 | $50.65 | $49.81 | $50.30 | $50.30 | 375,788 |
| 2019-12-24 | $49.99 | $50.69 | $49.64 | $50.56 | $50.56 | 274,495 |
| 2019-12-23 | $51.17 | $51.19 | $49.93 | $49.99 | $49.99 | 1,057,923 |
| 2019-12-20 | $50.51 | $51.33 | $50.36 | $51.07 | $51.07 | 1,250,797 |
| 2019-12-19 | $50.40 | $51.26 | $50.23 | $50.35 | $50.35 | 1,099,853 |
| 2019-12-18 | $49.47 | $50.98 | $49.37 | $50.14 | $50.14 | 1,180,986 |
| 2019-12-17 | $50.68 | $50.87 | $49.23 | $49.44 | $49.44 | 1,167,537 |
| 2019-12-16 | $50.73 | $51.08 | $50.19 | $50.48 | $50.48 | 1,378,518 |
| 2019-12-13 | $50.12 | $50.48 | $49.36 | $50.28 | $50.28 | 1,239,881 |
| 2019-12-12 | $49.05 | $50.38 | $48.99 | $50.25 | $50.25 | 1,347,680 |
| 2019-12-11 | $47.18 | $48.99 | $47.09 | $48.90 | $48.90 | 1,461,306 |
| 2019-12-10 | $47.05 | $47.46 | $46.68 | $47.27 | $47.27 | 1,282,166 |
| 2019-12-09 | $48.09 | $48.45 | $47.18 | $47.19 | $47.19 | 772,216 |
| 2019-12-06 | $47.53 | $48.18 | $47.03 | $48.11 | $48.11 | 888,207 |
| 2019-12-05 | $47.76 | $48.21 | $47.01 | $47.27 | $47.27 | 800,127 |
| 2019-12-04 | $46.27 | $47.70 | $45.86 | $47.50 | $47.50 | 787,062 |
| 2019-12-03 | $45.98 | $45.98 | $44.83 | $45.27 | $45.27 | 820,896 |
| 2019-12-02 | $48.03 | $48.03 | $46.36 | $46.46 | $46.46 | 724,446 |
| 2019-11-29 | $48.04 | $48.26 | $47.54 | $48.01 | $48.01 | 395,555 |
| 2019-11-27 | $47.31 | $48.64 | $47.05 | $48.29 | $48.29 | 745,849 |
| 2019-11-26 | $46.69 | $47.29 | $46.37 | $47.15 | $47.15 | 883,201 |
| 2019-11-25 | $44.90 | $46.50 | $44.89 | $46.44 | $46.44 | 1,365,831 |
| 2019-11-22 | $43.68 | $44.74 | $43.49 | $44.63 | $44.63 | 567,894 |
| 2019-11-21 | $44.04 | $44.58 | $43.25 | $43.42 | $43.42 | 1,177,298 |
| 2019-11-20 | $43.88 | $44.93 | $43.70 | $43.76 | $43.76 | 717,177 |
| 2019-11-19 | $44.42 | $44.47 | $43.62 | $43.78 | $43.78 | 1,021,413 |
| 2019-11-18 | $44.70 | $45.92 | $44.40 | $44.71 | $44.71 | 1,131,550 |
| 2019-11-15 | $44.90 | $45.10 | $43.65 | $44.54 | $44.54 | 3,631,014 |
| 2019-11-14 | $43.71 | $45.82 | $43.59 | $45.41 | $45.41 | 1,519,547 |
| 2019-11-13 | $44.06 | $44.66 | $43.63 | $43.79 | $43.79 | 1,051,809 |
| 2019-11-12 | $43.61 | $44.18 | $43.28 | $44.02 | $44.02 | 878,188 |
| 2019-11-11 | $42.32 | $43.50 | $42.03 | $43.43 | $43.43 | 847,757 |
| 2019-11-08 | $42.71 | $43.25 | $42.27 | $42.63 | $42.63 | 825,632 |
| 2019-11-07 | $43.48 | $43.73 | $42.46 | $42.68 | $42.68 | 1,047,963 |
| 2019-11-06 | $43.81 | $43.81 | $42.69 | $43.16 | $43.16 | 1,246,023 |
| 2019-11-05 | $44.53 | $44.90 | $43.53 | $43.98 | $43.98 | 1,509,361 |
| 2019-11-04 | $46.25 | $46.82 | $43.69 | $44.44 | $44.44 | 1,729,111 |
| 2019-11-01 | $40.01 | $46.68 | $39.50 | $46.13 | $46.13 | 5,854,175 |
| 2019-10-31 | $46.89 | $46.91 | $45.74 | $45.83 | $45.83 | 1,029,151 |
| 2019-10-30 | $46.71 | $46.95 | $45.67 | $46.89 | $46.89 | 657,803 |
| 2019-10-29 | $46.25 | $47.28 | $46.22 | $46.79 | $46.79 | 945,389 |
| 2019-10-28 | $45.65 | $47.70 | $45.65 | $46.56 | $46.56 | 1,600,061 |
| 2019-10-25 | $44.93 | $45.67 | $44.70 | $45.37 | $45.37 | 713,383 |
| 2019-10-24 | $45.13 | $45.39 | $44.72 | $45.01 | $45.01 | 1,068,144 |
| 2019-10-23 | $44.75 | $45.22 | $44.47 | $44.95 | $44.95 | 1,202,579 |
| 2019-10-22 | $44.64 | $45.07 | $43.98 | $44.80 | $44.80 | 1,183,592 |
| 2019-10-21 | $44.85 | $45.49 | $44.32 | $44.61 | $44.61 | 1,294,633 |
| 2019-10-18 | $45.19 | $45.57 | $43.75 | $44.31 | $44.31 | 1,415,315 |
| 2019-10-17 | $46.12 | $46.35 | $44.53 | $45.46 | $45.46 | 1,648,138 |
| 2019-10-16 | $46.58 | $47.39 | $45.89 | $45.96 | $45.96 | 1,288,259 |
| 2019-10-15 | $48.31 | $48.54 | $46.56 | $46.82 | $46.82 | 1,361,440 |
| 2019-10-14 | $49.07 | $49.31 | $47.82 | $48.12 | $48.12 | 802,614 |
| 2019-10-11 | $49.00 | $49.48 | $48.45 | $48.92 | $48.92 | 924,103 |
| 2019-10-10 | $47.27 | $48.65 | $47.27 | $48.24 | $48.24 | 846,429 |
| 2019-10-09 | $47.54 | $47.98 | $47.00 | $47.31 | $47.31 | 621,288 |
| 2019-10-08 | $47.64 | $47.82 | $46.69 | $46.86 | $46.86 | 1,324,501 |
| 2019-10-07 | $47.61 | $48.28 | $47.24 | $47.75 | $47.75 | 943,612 |
| 2019-10-04 | $47.84 | $47.95 | $46.94 | $47.60 | $47.60 | 1,222,440 |
| 2019-10-03 | $47.03 | $47.58 | $46.19 | $47.57 | $47.57 | 1,282,121 |
| 2019-10-02 | $49.07 | $49.07 | $46.78 | $47.16 | $47.16 | 1,502,526 |
| 2019-10-01 | $51.29 | $51.99 | $49.32 | $49.43 | $49.43 | 1,546,246 |
| 2019-09-30 | $50.79 | $51.98 | $50.60 | $51.15 | $51.15 | 1,277,213 |
| 2019-09-27 | $51.63 | $51.89 | $50.12 | $50.50 | $50.50 | 1,111,600 |
| 2019-09-26 | $51.30 | $51.70 | $50.50 | $51.29 | $51.29 | 1,174,076 |
| 2019-09-25 | $50.83 | $53.00 | $50.83 | $51.20 | $51.20 | 2,086,854 |
| 2019-09-24 | $49.90 | $51.77 | $49.60 | $50.78 | $50.78 | 2,486,587 |
| 2019-09-23 | $48.77 | $49.82 | $48.45 | $49.50 | $49.50 | 2,140,507 |
| 2019-09-20 | $49.15 | $49.68 | $48.30 | $49.04 | $49.04 | 2,871,930 |
| 2019-09-19 | $48.69 | $49.37 | $48.51 | $48.96 | $48.96 | 994,295 |
| 2019-09-18 | $48.91 | $49.19 | $48.21 | $48.85 | $48.85 | 811,692 |
| 2019-09-17 | $49.20 | $49.36 | $48.44 | $48.99 | $48.99 | 865,513 |
| 2019-09-16 | $48.54 | $49.84 | $48.39 | $49.33 | $49.33 | 764,006 |
| 2019-09-13 | $49.54 | $49.80 | $48.47 | $48.87 | $48.87 | 916,865 |
| 2019-09-12 | $48.75 | $49.92 | $48.06 | $49.57 | $49.57 | 876,493 |
| 2019-09-11 | $48.86 | $49.17 | $48.24 | $48.92 | $48.92 | 495,582 |
| 2019-09-10 | $47.73 | $49.20 | $47.11 | $48.77 | $48.77 | 992,085 |
| 2019-09-09 | $49.09 | $49.75 | $47.63 | $48.14 | $48.14 | 680,097 |
| 2019-09-06 | $49.54 | $49.97 | $48.93 | $49.01 | $49.01 | 881,315 |
| 2019-09-05 | $48.21 | $50.00 | $48.18 | $49.73 | $49.73 | 879,304 |
| 2019-09-04 | $48.30 | $48.47 | $46.91 | $47.65 | $47.65 | 860,360 |
| 2019-09-03 | $48.59 | $49.42 | $47.19 | $47.73 | $47.73 | 1,436,185 |
| 2019-08-30 | $48.38 | $49.34 | $47.88 | $49.22 | $49.22 | 1,006,207 |
| 2019-08-29 | $47.57 | $48.96 | $47.57 | $48.29 | $48.29 | 876,701 |
| 2019-08-28 | $46.15 | $47.26 | $45.81 | $47.14 | $47.14 | 754,527 |
| 2019-08-27 | $48.18 | $48.26 | $45.52 | $46.16 | $46.16 | 882,081 |
| 2019-08-26 | $47.40 | $48.21 | $46.90 | $47.62 | $47.62 | 660,592 |
| 2019-08-23 | $48.44 | $49.00 | $46.77 | $46.99 | $46.99 | 882,835 |
| 2019-08-22 | $48.86 | $49.90 | $48.69 | $49.29 | $49.29 | 1,424,933 |
| 2019-08-21 | $46.28 | $48.71 | $46.04 | $48.60 | $48.60 | 1,741,167 |
| 2019-08-20 | $45.42 | $46.39 | $45.11 | $45.40 | $45.40 | 1,365,184 |
| 2019-08-19 | $44.45 | $45.55 | $44.17 | $45.16 | $45.16 | 842,408 |
| 2019-08-16 | $43.11 | $43.97 | $42.75 | $43.78 | $43.78 | 512,257 |
| 2019-08-15 | $43.31 | $43.37 | $42.26 | $42.60 | $42.60 | 754,588 |
| 2019-08-14 | $44.60 | $44.60 | $42.74 | $42.96 | $42.96 | 1,115,291 |
| 2019-08-13 | $43.08 | $45.72 | $42.12 | $45.30 | $45.30 | 1,568,865 |
| 2019-08-12 | $41.92 | $43.59 | $41.39 | $43.05 | $43.05 | 1,401,526 |
| 2019-08-09 | $42.36 | $42.62 | $41.09 | $42.00 | $42.00 | 888,983 |
| 2019-08-08 | $42.10 | $42.56 | $40.46 | $42.43 | $42.43 | 2,851,515 |
| 2019-08-07 | $41.60 | $44.27 | $41.22 | $43.56 | $43.56 | 2,277,867 |
| 2019-08-06 | $42.97 | $43.99 | $41.66 | $42.00 | $42.00 | 1,957,244 |
| 2019-08-05 | $42.11 | $43.15 | $41.40 | $42.56 | $42.56 | 2,195,672 |
| 2019-08-02 | $40.72 | $44.00 | $40.55 | $43.96 | $43.96 | 3,430,477 |
| 2019-08-01 | $39.40 | $39.96 | $35.91 | $36.36 | $36.36 | 2,947,085 |
| 2019-07-31 | $39.90 | $39.99 | $38.61 | $39.15 | $39.15 | 569,097 |
| 2019-07-30 | $39.60 | $40.38 | $39.36 | $39.90 | $39.90 | 927,709 |
| 2019-07-29 | $38.79 | $39.94 | $38.79 | $39.76 | $39.76 | 1,103,220 |
| 2019-07-26 | $39.46 | $39.46 | $38.16 | $38.73 | $38.73 | 1,354,528 |
| 2019-07-25 | $39.23 | $39.73 | $39.02 | $39.46 | $39.46 | 745,480 |
| 2019-07-24 | $38.93 | $39.27 | $38.23 | $39.27 | $39.27 | 1,486,338 |
| 2019-07-23 | $39.93 | $40.29 | $38.20 | $38.92 | $38.92 | 1,213,430 |
| 2019-07-22 | $39.63 | $40.41 | $39.53 | $39.92 | $39.92 | 834,982 |
| 2019-07-19 | $40.12 | $40.59 | $39.63 | $39.65 | $39.65 | 746,021 |
| 2019-07-18 | $41.25 | $41.45 | $39.65 | $39.83 | $39.83 | 869,590 |
| 2019-07-17 | $42.02 | $42.57 | $41.61 | $41.63 | $41.63 | 491,983 |
| 2019-07-16 | $41.79 | $42.67 | $41.63 | $42.13 | $42.13 | 629,485 |
| 2019-07-15 | $43.62 | $43.83 | $41.09 | $42.07 | $42.07 | 811,331 |
| 2019-07-12 | $42.67 | $43.78 | $42.32 | $43.69 | $43.69 | 504,759 |
| 2019-07-11 | $42.84 | $42.84 | $41.44 | $42.38 | $42.38 | 480,126 |
| 2019-07-10 | $42.55 | $43.20 | $41.96 | $42.97 | $42.97 | 800,565 |
| 2019-07-09 | $42.26 | $42.62 | $41.77 | $42.20 | $42.20 | 626,420 |
| 2019-07-08 | $41.70 | $42.62 | $41.29 | $42.46 | $42.46 | 720,357 |
| 2019-07-05 | $41.67 | $42.12 | $41.17 | $41.95 | $41.95 | 418,636 |
| 2019-07-03 | $42.02 | $42.60 | $41.76 | $41.91 | $41.91 | 517,065 |
| 2019-07-02 | $42.26 | $42.26 | $41.31 | $41.98 | $41.98 | 728,520 |
| 2019-07-01 | $42.86 | $43.45 | $41.94 | $42.28 | $42.28 | 1,227,369 |
| 2019-06-28 | $40.52 | $42.10 | $40.52 | $41.90 | $41.90 | 1,177,577 |
| 2019-06-27 | $39.48 | $40.43 | $39.33 | $40.19 | $40.19 | 613,907 |
| 2019-06-26 | $39.08 | $39.76 | $39.08 | $39.25 | $39.25 | 835,630 |
| 2019-06-25 | $40.65 | $40.81 | $38.36 | $38.79 | $38.79 | 1,001,916 |
| 2019-06-24 | $41.33 | $41.62 | $40.46 | $40.65 | $40.65 | 1,173,724 |
| 2019-06-21 | $41.93 | $42.07 | $41.17 | $41.46 | $41.46 | 1,622,698 |
| 2019-06-20 | $42.20 | $42.53 | $41.22 | $41.95 | $41.95 | 601,482 |
| 2019-06-19 | $41.46 | $41.85 | $40.72 | $41.73 | $41.73 | 948,780 |
| 2019-06-18 | $40.21 | $42.01 | $39.65 | $41.44 | $41.44 | 1,363,900 |
| 2019-06-17 | $39.46 | $40.05 | $39.10 | $39.85 | $39.85 | 801,554 |
| 2019-06-14 | $38.08 | $39.71 | $37.83 | $39.30 | $39.30 | 1,303,203 |
| 2019-06-13 | $38.11 | $38.28 | $37.46 | $38.17 | $38.17 | 827,563 |
| 2019-06-12 | $36.22 | $38.08 | $35.88 | $37.91 | $37.91 | 1,715,005 |
| 2019-06-11 | $37.09 | $37.37 | $35.98 | $36.20 | $36.20 | 876,668 |
| 2019-06-10 | $36.91 | $37.76 | $36.40 | $36.71 | $36.71 | 1,079,210 |
| 2019-06-07 | $37.20 | $37.64 | $36.39 | $36.68 | $36.68 | 891,872 |
| 2019-06-06 | $37.75 | $37.90 | $35.48 | $36.82 | $36.82 | 1,624,322 |
| 2019-06-05 | $38.00 | $38.65 | $37.22 | $38.03 | $38.03 | 1,135,392 |
| 2019-06-04 | $36.54 | $37.72 | $36.31 | $37.53 | $37.53 | 1,099,693 |
| 2019-06-03 | $35.43 | $36.78 | $35.41 | $36.15 | $36.15 | 1,879,398 |
| 2019-05-31 | $36.04 | $36.19 | $35.25 | $35.52 | $35.52 | 1,029,300 |
| 2019-05-30 | $36.42 | $37.54 | $36.19 | $36.70 | $36.70 | 884,826 |
| 2019-05-29 | $36.00 | $36.32 | $35.17 | $36.16 | $36.16 | 1,043,345 |
| 2019-05-28 | $38.00 | $38.70 | $36.28 | $36.36 | $36.36 | 1,109,942 |
| 2019-05-24 | $37.35 | $38.18 | $37.23 | $38.01 | $38.01 | 739,164 |
| 2019-05-23 | $38.44 | $38.60 | $36.21 | $37.07 | $37.07 | 2,085,876 |
| 2019-05-22 | $40.01 | $40.07 | $38.74 | $38.90 | $38.90 | 823,642 |
| 2019-05-21 | $39.87 | $40.18 | $39.54 | $40.12 | $40.12 | 1,272,765 |
| 2019-05-20 | $40.19 | $40.38 | $38.61 | $39.89 | $39.89 | 1,575,490 |
| 2019-05-17 | $40.86 | $41.81 | $40.27 | $40.90 | $40.90 | 1,213,501 |
| 2019-05-16 | $42.43 | $42.96 | $41.20 | $41.31 | $41.31 | 1,578,930 |
| 2019-05-15 | $40.54 | $42.77 | $40.35 | $42.43 | $42.43 | 1,252,071 |
| 2019-05-14 | $39.11 | $41.23 | $38.98 | $41.02 | $41.02 | 1,645,648 |
| 2019-05-13 | $39.97 | $40.06 | $38.48 | $38.69 | $38.69 | 1,616,228 |
| 2019-05-10 | $41.95 | $42.16 | $40.09 | $41.38 | $41.38 | 1,347,476 |
| 2019-05-09 | $41.93 | $42.40 | $41.26 | $42.15 | $42.15 | 1,421,129 |
| 2019-05-08 | $42.54 | $42.88 | $41.94 | $42.33 | $42.33 | 1,465,690 |
| 2019-05-07 | $43.62 | $43.84 | $41.82 | $42.55 | $42.55 | 1,601,949 |
| 2019-05-06 | $42.72 | $44.31 | $42.26 | $44.05 | $44.05 | 1,917,499 |
| 2019-05-03 | $42.11 | $45.50 | $42.11 | $44.03 | $44.03 | 3,964,295 |
| 2019-05-02 | $47.24 | $48.47 | $47.24 | $48.29 | $48.29 | 1,523,481 |
| 2019-05-01 | $48.22 | $48.53 | $47.34 | $47.59 | $47.59 | 849,916 |
| 2019-04-30 | $47.25 | $48.31 | $46.87 | $48.02 | $48.02 | 531,102 |
| 2019-04-29 | $47.92 | $48.11 | $47.25 | $47.51 | $47.51 | 759,877 |
| 2019-04-26 | $47.87 | $48.54 | $47.57 | $47.85 | $47.85 | 543,153 |
| 2019-04-25 | $47.78 | $48.20 | $46.75 | $47.87 | $47.87 | 614,219 |
| 2019-04-24 | $47.86 | $48.72 | $47.75 | $48.12 | $48.12 | 933,478 |
| 2019-04-23 | $45.82 | $47.90 | $45.56 | $47.37 | $47.37 | 786,846 |
| 2019-04-22 | $46.33 | $46.98 | $45.30 | $45.36 | $45.36 | 747,295 |
| 2019-04-18 | $46.19 | $46.50 | $45.76 | $46.42 | $46.42 | 465,332 |
| 2019-04-17 | $46.92 | $46.92 | $46.04 | $46.06 | $46.06 | 554,697 |
| 2019-04-16 | $46.21 | $47.03 | $45.98 | $46.52 | $46.52 | 455,105 |
| 2019-04-15 | $45.35 | $46.45 | $45.30 | $46.01 | $46.01 | 681,758 |
| 2019-04-12 | $46.17 | $46.67 | $46.09 | $46.51 | $46.51 | 441,271 |
| 2019-04-11 | $45.26 | $45.87 | $45.01 | $45.86 | $45.86 | 634,737 |
| 2019-04-10 | $44.28 | $45.39 | $44.21 | $45.25 | $45.25 | 907,914 |
| 2019-04-09 | $44.53 | $44.59 | $43.96 | $44.14 | $44.14 | 624,434 |
| 2019-04-08 | $43.45 | $44.54 | $43.02 | $44.52 | $44.52 | 684,671 |
| 2019-04-05 | $42.67 | $44.45 | $42.49 | $44.40 | $44.40 | 795,993 |
| 2019-04-04 | $42.01 | $44.11 | $41.93 | $43.89 | $43.89 | 1,447,639 |
| 2019-04-03 | $41.58 | $42.17 | $41.23 | $42.02 | $42.02 | 812,519 |
| 2019-04-02 | $41.41 | $41.77 | $41.22 | $41.34 | $41.34 | 1,952,609 |
| 2019-04-01 | $41.57 | $41.96 | $41.29 | $41.45 | $41.45 | 934,853 |
| 2019-03-29 | $41.70 | $42.18 | $41.12 | $41.22 | $41.22 | 837,422 |
| 2019-03-28 | $40.81 | $41.52 | $40.76 | $41.51 | $41.51 | 686,656 |
| 2019-03-27 | $40.18 | $40.87 | $40.10 | $40.67 | $40.67 | 993,801 |
| 2019-03-26 | $40.33 | $40.41 | $39.87 | $40.20 | $40.20 | 845,072 |
| 2019-03-25 | $39.57 | $40.23 | $39.12 | $39.87 | $39.87 | 711,807 |
| 2019-03-22 | $40.72 | $40.99 | $39.58 | $39.79 | $39.79 | 974,621 |
| 2019-03-21 | $38.95 | $41.25 | $38.95 | $41.01 | $41.01 | 1,051,562 |
| 2019-03-20 | $38.53 | $38.75 | $37.61 | $38.23 | $38.23 | 580,382 |
| 2019-03-19 | $38.53 | $39.15 | $38.11 | $38.76 | $38.76 | 893,993 |
| 2019-03-18 | $38.81 | $39.27 | $37.91 | $38.40 | $38.40 | 967,766 |
| 2019-03-15 | $38.49 | $39.32 | $38.29 | $38.87 | $38.87 | 1,923,749 |
| 2019-03-14 | $39.76 | $39.76 | $37.02 | $38.45 | $38.45 | 3,425,250 |
| 2019-03-13 | $40.22 | $40.45 | $39.91 | $40.10 | $40.10 | 1,162,172 |
| 2019-03-12 | $40.00 | $40.19 | $39.53 | $39.98 | $39.98 | 1,117,820 |
| 2019-03-11 | $39.33 | $40.05 | $39.01 | $40.02 | $40.02 | 1,142,158 |
| 2019-03-08 | $37.97 | $39.50 | $37.66 | $39.19 | $39.19 | 1,185,987 |
| 2019-03-07 | $38.37 | $39.07 | $38.19 | $38.32 | $38.32 | 1,022,525 |
| 2019-03-06 | $38.79 | $39.31 | $38.42 | $38.70 | $38.70 | 943,480 |
| 2019-03-05 | $38.49 | $38.69 | $38.06 | $38.50 | $38.50 | 633,727 |
| 2019-03-04 | $38.96 | $39.06 | $37.36 | $38.10 | $38.10 | 1,320,593 |
| 2019-03-01 | $37.75 | $38.83 | $37.58 | $38.65 | $38.65 | 2,626,192 |
| 2019-02-28 | $37.60 | $37.77 | $36.27 | $37.18 | $37.18 | 1,410,840 |
| 2019-02-27 | $38.03 | $38.83 | $37.61 | $37.65 | $37.65 | 1,348,866 |
| 2019-02-26 | $37.21 | $38.40 | $37.10 | $37.81 | $37.81 | 4,617,986 |
| 2019-02-25 | $38.30 | $39.11 | $38.13 | $38.75 | $38.75 | 1,487,566 |
| 2019-02-22 | $37.31 | $38.57 | $37.28 | $37.94 | $37.94 | 1,834,139 |
| 2019-02-21 | $36.32 | $39.61 | $36.10 | $37.39 | $37.39 | 2,863,541 |
| 2019-02-20 | $35.25 | $36.91 | $35.12 | $36.73 | $36.73 | 2,085,118 |
| 2019-02-19 | $34.82 | $35.70 | $34.82 | $34.98 | $34.98 | 1,238,066 |
| 2019-02-15 | $35.01 | $36.32 | $34.73 | $34.84 | $34.84 | 1,238,709 |
| 2019-02-14 | $34.36 | $34.99 | $33.77 | $34.68 | $34.68 | 1,418,233 |
| 2019-02-13 | $33.96 | $35.02 | $33.73 | $34.91 | $34.91 | 1,405,425 |
| 2019-02-12 | $32.49 | $34.10 | $32.49 | $33.71 | $33.71 | 1,094,036 |
| 2019-02-11 | $31.31 | $32.32 | $31.10 | $32.23 | $32.23 | 866,283 |
| 2019-02-08 | $32.46 | $32.95 | $31.89 | $32.32 | $32.32 | 558,888 |
| 2019-02-07 | $32.62 | $33.30 | $31.93 | $32.72 | $32.72 | 951,932 |
| 2019-02-06 | $32.94 | $33.54 | $32.77 | $32.81 | $32.81 | 701,613 |
| 2019-02-05 | $33.75 | $33.86 | $32.69 | $32.91 | $32.91 | 994,260 |
| 2019-02-04 | $33.33 | $33.60 | $32.78 | $33.49 | $33.49 | 808,255 |
| 2019-02-01 | $32.83 | $33.84 | $32.45 | $33.32 | $33.32 | 1,430,184 |
| 2019-01-31 | $33.53 | $34.50 | $33.23 | $34.29 | $34.29 | 1,021,066 |
| 2019-01-30 | $33.17 | $33.64 | $32.36 | $33.60 | $33.60 | 913,494 |
| 2019-01-29 | $33.14 | $33.29 | $32.50 | $33.00 | $33.00 | 907,049 |
| 2019-01-28 | $32.88 | $33.60 | $32.46 | $33.44 | $33.44 | 1,333,716 |
| 2019-01-25 | $32.50 | $33.34 | $32.13 | $33.08 | $33.08 | 1,374,551 |
| 2019-01-24 | $31.11 | $32.26 | $30.66 | $32.13 | $32.13 | 1,321,369 |
| 2019-01-23 | $30.70 | $31.72 | $30.43 | $31.12 | $31.12 | 1,232,919 |
| 2019-01-22 | $31.17 | $31.70 | $30.13 | $30.61 | $30.61 | 1,213,832 |
| 2019-01-18 | $31.50 | $32.34 | $30.54 | $31.96 | $31.96 | 1,774,283 |
| 2019-01-17 | $29.10 | $30.51 | $29.03 | $29.67 | $29.67 | 1,736,856 |
| 2019-01-16 | $29.22 | $30.10 | $29.00 | $29.39 | $29.39 | 1,617,701 |
| 2019-01-15 | $30.61 | $30.61 | $26.64 | $29.31 | $29.31 | 3,789,844 |
| 2019-01-14 | $30.94 | $31.39 | $30.36 | $31.13 | $31.13 | 1,020,743 |
| 2019-01-11 | $31.01 | $31.88 | $30.78 | $31.40 | $31.40 | 837,739 |
| 2019-01-10 | $30.88 | $31.11 | $30.17 | $31.09 | $31.09 | 705,842 |
| 2019-01-09 | $30.04 | $32.04 | $29.96 | $31.04 | $31.04 | 2,005,921 |
| 2019-01-08 | $29.65 | $30.75 | $29.40 | $30.00 | $30.00 | 1,514,936 |
| 2019-01-07 | $27.72 | $29.46 | $27.50 | $29.26 | $29.26 | 923,981 |
| 2019-01-04 | $26.44 | $27.96 | $26.35 | $27.68 | $27.68 | 1,456,032 |
| 2019-01-03 | $25.97 | $26.91 | $25.63 | $26.27 | $26.27 | 966,331 |
| 2019-01-02 | $25.65 | $26.53 | $25.20 | $26.21 | $26.21 | 1,008,202 |
| 2018-12-31 | $26.32 | $26.87 | $25.55 | $25.90 | $25.90 | 1,110,410 |
| 2018-12-28 | $26.10 | $26.67 | $25.56 | $26.21 | $26.21 | 938,679 |
| 2018-12-27 | $25.48 | $26.10 | $24.81 | $26.01 | $26.01 | 1,340,282 |
| 2018-12-26 | $24.09 | $25.92 | $24.07 | $25.84 | $25.84 | 1,017,179 |
| 2018-12-24 | $24.00 | $24.35 | $23.30 | $24.00 | $24.00 | 597,719 |
| 2018-12-21 | $24.71 | $25.33 | $23.99 | $24.27 | $24.27 | 1,450,972 |
| 2018-12-20 | $25.37 | $25.75 | $24.40 | $24.68 | $24.68 | 1,244,745 |
| 2018-12-19 | $26.56 | $27.01 | $25.39 | $25.52 | $25.52 | 2,589,489 |
| 2018-12-18 | $26.40 | $27.53 | $26.26 | $26.53 | $26.53 | 1,611,913 |
| 2018-12-17 | $26.51 | $27.23 | $25.96 | $26.25 | $26.25 | 2,038,631 |
| 2018-12-14 | $26.98 | $27.51 | $26.52 | $26.76 | $26.76 | 1,302,701 |
| 2018-12-13 | $28.68 | $29.37 | $26.98 | $27.34 | $27.34 | 1,360,417 |
| 2018-12-12 | $29.74 | $29.85 | $28.57 | $28.63 | $28.63 | 975,731 |
| 2018-12-11 | $29.92 | $30.83 | $29.04 | $29.37 | $29.37 | 957,179 |
| 2018-12-10 | $30.07 | $30.47 | $27.71 | $29.56 | $29.56 | 1,425,144 |
| 2018-12-07 | $31.96 | $32.95 | $30.06 | $30.27 | $30.27 | 1,138,306 |
| 2018-12-06 | $31.47 | $32.31 | $29.85 | $32.25 | $32.25 | 2,183,581 |
| 2018-12-04 | $34.29 | $34.69 | $31.92 | $32.27 | $32.27 | 1,504,141 |
| 2018-12-03 | $34.22 | $34.94 | $33.22 | $34.31 | $34.31 | 2,951,332 |
| 2018-11-30 | $33.40 | $34.04 | $32.93 | $33.13 | $33.13 | 927,035 |
| 2018-11-29 | $33.50 | $33.83 | $32.59 | $33.48 | $33.48 | 965,712 |
| 2018-11-28 | $31.72 | $33.73 | $31.69 | $33.57 | $33.57 | 1,184,212 |
| 2018-11-27 | $33.06 | $33.06 | $30.53 | $31.43 | $31.43 | 1,589,643 |
| 2018-11-26 | $33.17 | $33.86 | $32.76 | $33.34 | $33.34 | 1,239,052 |
| 2018-11-23 | $32.54 | $33.27 | $32.26 | $32.61 | $32.61 | 326,441 |
| 2018-11-21 | $32.12 | $33.15 | $31.80 | $32.73 | $32.73 | 751,893 |
| 2018-11-20 | $31.54 | $32.32 | $31.05 | $31.83 | $31.83 | 1,096,692 |
| 2018-11-19 | $33.75 | $33.94 | $31.93 | $32.24 | $32.24 | 1,966,551 |
| 2018-11-16 | $33.10 | $33.95 | $32.40 | $33.79 | $33.79 | 2,258,012 |
| 2018-11-15 | $31.96 | $33.84 | $31.55 | $33.51 | $33.51 | 2,452,380 |
| 2018-11-14 | $32.27 | $33.10 | $31.95 | $32.40 | $32.40 | 1,141,991 |
| 2018-11-13 | $31.18 | $32.28 | $30.99 | $31.79 | $31.79 | 1,062,060 |
| 2018-11-12 | $31.58 | $32.09 | $30.98 | $31.23 | $31.23 | 1,675,409 |
| 2018-11-09 | $32.45 | $32.83 | $31.92 | $32.29 | $32.29 | 1,255,900 |
| 2018-11-08 | $32.77 | $33.66 | $32.09 | $32.60 | $32.60 | 1,719,658 |
| 2018-11-07 | $32.98 | $33.17 | $31.82 | $32.84 | $32.84 | 1,884,174 |
| 2018-11-06 | $31.59 | $32.80 | $31.35 | $32.57 | $32.57 | 2,074,318 |
| 2018-11-05 | $31.90 | $32.47 | $30.88 | $31.65 | $31.65 | 2,784,273 |
| 2018-11-02 | $32.63 | $33.48 | $30.62 | $31.98 | $31.98 | 3,459,580 |
| 2018-11-01 | $29.98 | $33.84 | $26.29 | $31.73 | $31.73 | 9,068,194 |
| 2018-10-31 | $25.67 | $26.66 | $25.06 | $25.58 | $25.58 | 3,024,760 |
| 2018-10-30 | $24.18 | $25.60 | $24.05 | $25.46 | $25.46 | 1,924,201 |
| 2018-10-29 | $25.57 | $25.90 | $24.01 | $24.32 | $24.32 | 2,177,862 |
| 2018-10-26 | $25.91 | $26.00 | $25.20 | $25.41 | $25.41 | 2,614,888 |
| 2018-10-25 | $26.51 | $26.86 | $26.02 | $26.40 | $26.40 | 1,334,576 |
| 2018-10-24 | $26.85 | $27.14 | $26.18 | $26.38 | $26.38 | 2,174,751 |
| 2018-10-23 | $25.67 | $27.07 | $25.52 | $27.00 | $27.00 | 1,781,589 |
| 2018-10-22 | $25.93 | $26.36 | $25.70 | $26.00 | $26.00 | 949,409 |
| 2018-10-19 | $26.88 | $27.34 | $25.48 | $25.95 | $25.95 | 2,129,306 |
| 2018-10-18 | $26.98 | $27.67 | $26.81 | $27.00 | $27.00 | 1,371,991 |
| 2018-10-17 | $27.71 | $27.72 | $26.80 | $26.99 | $26.99 | 2,675,378 |
| 2018-10-16 | $28.08 | $29.01 | $27.24 | $28.70 | $28.70 | 1,308,331 |
| 2018-10-15 | $27.35 | $28.17 | $27.35 | $27.83 | $27.83 | 1,009,243 |
| 2018-10-12 | $28.98 | $29.20 | $27.07 | $27.33 | $27.33 | 3,120,698 |
| 2018-10-11 | $27.62 | $29.01 | $27.62 | $28.35 | $28.35 | 3,873,705 |
| 2018-10-10 | $28.83 | $28.89 | $27.63 | $27.66 | $27.66 | 1,577,049 |
| 2018-10-09 | $28.73 | $29.01 | $28.18 | $28.22 | $28.22 | 1,110,824 |
| 2018-10-08 | $28.27 | $29.09 | $28.13 | $28.83 | $28.83 | 1,737,298 |
| 2018-10-05 | $28.70 | $28.82 | $27.86 | $28.58 | $28.58 | 2,053,156 |
| 2018-10-04 | $29.82 | $29.82 | $28.55 | $28.71 | $28.71 | 1,124,078 |
| 2018-10-03 | $28.85 | $30.04 | $28.67 | $29.85 | $29.85 | 2,408,652 |
| 2018-10-02 | $30.31 | $31.07 | $28.59 | $28.75 | $28.75 | 2,553,611 |
| 2018-10-01 | $30.40 | $30.64 | $29.72 | $30.49 | $30.49 | 1,659,154 |
| 2018-09-28 | $30.77 | $30.97 | $29.69 | $30.17 | $30.17 | 2,671,008 |
| 2018-09-27 | $31.82 | $31.99 | $30.59 | $30.72 | $30.72 | 1,702,763 |
| 2018-09-26 | $32.41 | $32.78 | $31.63 | $31.76 | $31.76 | 1,585,210 |
| 2018-09-25 | $33.99 | $34.31 | $31.12 | $32.31 | $32.31 | 3,535,035 |
| 2018-09-24 | $34.03 | $34.96 | $33.65 | $34.18 | $34.18 | 1,497,905 |
| 2018-09-21 | $35.58 | $35.58 | $33.94 | $34.04 | $34.04 | 2,734,031 |
| 2018-09-20 | $35.16 | $35.82 | $34.97 | $35.72 | $35.72 | 752,801 |
| 2018-09-19 | $34.87 | $35.40 | $34.85 | $35.08 | $35.08 | 929,569 |
| 2018-09-18 | $34.64 | $35.30 | $34.46 | $34.83 | $34.83 | 1,714,108 |
| 2018-09-17 | $34.50 | $34.91 | $33.61 | $34.58 | $34.58 | 3,051,941 |
| 2018-09-14 | $36.71 | $37.00 | $34.39 | $34.67 | $34.67 | 4,419,558 |
| 2018-09-13 | $36.89 | $37.04 | $35.98 | $36.60 | $36.60 | 6,155,099 |
| 2018-09-12 | $36.77 | $37.92 | $36.02 | $37.43 | $37.43 | 1,092,691 |
| 2018-09-11 | $35.82 | $37.20 | $35.48 | $36.70 | $36.70 | 1,659,011 |
| 2018-09-10 | $35.21 | $35.94 | $35.21 | $35.55 | $35.55 | 1,066,414 |
| 2018-09-07 | $34.61 | $35.20 | $34.33 | $34.98 | $34.98 | 1,121,766 |
| 2018-09-06 | $36.57 | $36.75 | $34.72 | $34.80 | $34.80 | 1,297,169 |
| 2018-09-05 | $37.14 | $37.55 | $36.51 | $36.58 | $36.58 | 675,317 |
| 2018-09-04 | $36.66 | $37.26 | $36.45 | $37.18 | $37.18 | 1,091,180 |
| 2018-08-31 | $36.87 | $37.37 | $36.50 | $36.76 | $36.76 | 677,543 |
| 2018-08-30 | $37.44 | $37.58 | $36.58 | $36.83 | $36.83 | 745,744 |
| 2018-08-29 | $37.40 | $38.02 | $37.09 | $37.56 | $37.56 | 915,142 |
| 2018-08-28 | $37.71 | $37.76 | $37.02 | $37.52 | $37.52 | 1,249,989 |
| 2018-08-27 | $37.80 | $38.26 | $37.36 | $37.72 | $37.72 | 796,853 |
| 2018-08-24 | $38.08 | $38.61 | $37.40 | $37.79 | $37.79 | 1,398,854 |
| 2018-08-23 | $37.40 | $38.24 | $37.02 | $37.22 | $37.22 | 1,080,682 |
| 2018-08-22 | $37.86 | $38.34 | $37.19 | $37.27 | $37.27 | 497,971 |
| 2018-08-21 | $37.52 | $37.71 | $36.79 | $37.63 | $37.63 | 1,144,749 |
| 2018-08-20 | $36.72 | $37.34 | $36.28 | $36.52 | $36.52 | 1,067,645 |
| 2018-08-17 | $37.90 | $38.21 | $36.91 | $37.11 | $37.11 | 753,708 |
| 2018-08-16 | $36.98 | $37.49 | $36.76 | $37.27 | $37.27 | 454,248 |
| 2018-08-15 | $37.35 | $37.85 | $36.64 | $36.73 | $36.73 | 552,669 |
| 2018-08-14 | $38.44 | $38.94 | $37.03 | $37.40 | $37.40 | 1,953,121 |
| 2018-08-13 | $37.82 | $38.54 | $37.36 | $38.46 | $38.46 | 900,453 |
| 2018-08-10 | $38.96 | $38.99 | $37.05 | $38.05 | $38.05 | 1,492,607 |
| 2018-08-09 | $37.56 | $39.57 | $37.45 | $38.91 | $38.91 | 2,005,301 |
| 2018-08-08 | $38.91 | $39.08 | $37.23 | $37.41 | $37.41 | 1,131,758 |
| 2018-08-07 | $36.94 | $38.91 | $36.90 | $37.96 | $37.96 | 1,876,134 |
| 2018-08-06 | $37.44 | $37.60 | $36.64 | $36.92 | $36.92 | 1,539,454 |
| 2018-08-03 | $39.51 | $39.51 | $36.26 | $37.50 | $37.50 | 4,268,079 |
| 2018-08-02 | $39.15 | $41.71 | $37.10 | $39.53 | $39.53 | 7,499,882 |
| 2018-08-01 | $47.35 | $48.86 | $46.67 | $47.71 | $47.71 | 1,263,794 |
| 2018-07-31 | $47.79 | $48.20 | $46.66 | $47.75 | $47.75 | 1,267,799 |
| 2018-07-30 | $47.57 | $48.37 | $47.41 | $47.85 | $47.85 | 669,008 |
| 2018-07-27 | $48.81 | $49.71 | $46.97 | $47.48 | $47.48 | 417,896 |
| 2018-07-26 | $48.92 | $49.57 | $48.08 | $48.60 | $48.60 | 636,268 |
| 2018-07-25 | $48.95 | $49.49 | $48.29 | $49.37 | $49.37 | 360,055 |
| 2018-07-24 | $50.41 | $50.72 | $48.64 | $49.15 | $49.15 | 443,426 |
| 2018-07-23 | $50.22 | $50.59 | $49.70 | $50.02 | $50.02 | 384,477 |
| 2018-07-20 | $50.66 | $50.78 | $49.62 | $50.17 | $50.17 | 661,473 |
| 2018-07-19 | $49.47 | $50.91 | $49.44 | $50.71 | $50.71 | 663,301 |
| 2018-07-18 | $48.95 | $49.58 | $48.37 | $49.50 | $49.50 | 484,840 |
| 2018-07-17 | $47.75 | $49.26 | $47.44 | $48.97 | $48.97 | 545,559 |
| 2018-07-16 | $48.48 | $48.48 | $47.27 | $47.63 | $47.63 | 460,674 |
| 2018-07-13 | $48.94 | $49.40 | $48.00 | $48.52 | $48.52 | 590,870 |
| 2018-07-12 | $48.82 | $50.18 | $48.31 | $48.97 | $48.97 | 927,445 |
| 2018-07-11 | $51.27 | $51.80 | $47.54 | $48.52 | $48.52 | 2,067,674 |
| 2018-07-10 | $51.52 | $52.38 | $51.12 | $51.79 | $51.79 | 517,993 |
| 2018-07-09 | $51.29 | $51.84 | $50.97 | $51.38 | $51.38 | 457,872 |
| 2018-07-06 | $50.60 | $51.28 | $50.05 | $51.04 | $51.04 | 338,598 |
| 2018-07-05 | $50.35 | $51.17 | $50.09 | $50.78 | $50.78 | 480,721 |
| 2018-07-03 | $49.67 | $50.71 | $49.27 | $50.17 | $50.17 | 240,176 |
| 2018-07-02 | $49.26 | $49.54 | $48.48 | $49.44 | $49.44 | 349,096 |
| 2018-06-29 | $49.88 | $50.27 | $49.30 | $49.33 | $49.33 | 372,575 |
| 2018-06-28 | $49.98 | $50.23 | $49.00 | $49.55 | $49.55 | 530,048 |
| 2018-06-27 | $50.13 | $51.37 | $49.67 | $49.92 | $49.92 | 666,066 |
| 2018-06-26 | $49.22 | $50.56 | $48.80 | $50.15 | $50.15 | 671,496 |
| 2018-06-25 | $50.14 | $50.14 | $48.38 | $49.30 | $49.30 | 558,568 |
| 2018-06-22 | $50.88 | $50.88 | $49.91 | $50.42 | $50.42 | 1,289,246 |
| 2018-06-21 | $51.79 | $51.82 | $49.72 | $50.43 | $50.43 | 1,555,266 |
| 2018-06-20 | $54.15 | $54.40 | $51.91 | $51.96 | $51.96 | 1,832,919 |
| 2018-06-19 | $54.69 | $55.00 | $53.16 | $53.82 | $53.82 | 714,323 |
| 2018-06-18 | $55.36 | $55.39 | $53.88 | $54.98 | $54.98 | 939,408 |
| 2018-06-15 | $54.83 | $55.86 | $54.27 | $55.75 | $55.75 | 1,238,614 |
| 2018-06-14 | $54.77 | $55.14 | $54.08 | $54.99 | $54.99 | 740,327 |
| 2018-06-13 | $54.76 | $55.36 | $54.63 | $54.96 | $54.96 | 731,611 |
| 2018-06-12 | $54.49 | $55.42 | $54.21 | $54.77 | $54.77 | 577,793 |
| 2018-06-11 | $53.41 | $54.53 | $53.41 | $54.19 | $54.19 | 734,456 |
| 2018-06-08 | $52.32 | $53.62 | $52.06 | $53.22 | $53.22 | 478,693 |
| 2018-06-07 | $52.75 | $53.36 | $52.23 | $52.47 | $52.47 | 613,702 |
| 2018-06-06 | $51.16 | $52.82 | $51.05 | $52.48 | $52.48 | 1,446,219 |
| 2018-06-05 | $49.42 | $49.72 | $48.48 | $48.80 | $48.80 | 401,909 |
| 2018-06-04 | $48.71 | $49.40 | $48.49 | $49.23 | $49.23 | 704,533 |
| 2018-06-01 | $47.05 | $49.22 | $47.05 | $48.53 | $48.53 | 947,972 |
| 2018-05-31 | $47.46 | $47.74 | $46.64 | $47.00 | $47.00 | 700,091 |
| 2018-05-30 | $48.21 | $48.23 | $47.21 | $47.36 | $47.36 | 792,596 |
| 2018-05-29 | $48.20 | $49.03 | $47.65 | $47.79 | $47.79 | 1,098,259 |
| 2018-05-25 | $48.16 | $49.00 | $47.35 | $48.52 | $48.52 | 972,295 |
| 2018-05-24 | $46.40 | $48.69 | $45.81 | $48.26 | $48.26 | 4,275,449 |
| 2018-05-23 | $45.34 | $46.30 | $45.29 | $45.45 | $45.45 | 697,920 |
| 2018-05-22 | $46.50 | $47.14 | $45.20 | $45.51 | $45.51 | 562,775 |
| 2018-05-21 | $47.11 | $47.38 | $46.14 | $46.33 | $46.33 | 546,827 |
| 2018-05-18 | $46.36 | $47.21 | $45.95 | $46.87 | $46.87 | 837,159 |
| 2018-05-17 | $45.25 | $47.30 | $45.20 | $46.33 | $46.33 | 1,234,001 |
| 2018-05-16 | $45.42 | $45.86 | $44.93 | $45.32 | $45.32 | 831,474 |
| 2018-05-15 | $45.66 | $45.92 | $45.05 | $45.59 | $45.59 | 961,109 |
| 2018-05-14 | $46.14 | $46.54 | $45.66 | $46.07 | $46.07 | 520,712 |
| 2018-05-11 | $46.65 | $47.20 | $45.92 | $46.17 | $46.17 | 1,167,007 |
| 2018-05-10 | $47.12 | $48.22 | $46.05 | $46.42 | $46.42 | 896,240 |
| 2018-05-09 | $46.04 | $47.49 | $45.72 | $47.16 | $47.16 | 919,780 |
| 2018-05-08 | $44.85 | $45.81 | $44.68 | $45.62 | $45.62 | 687,312 |
| 2018-05-07 | $47.02 | $47.27 | $43.86 | $44.88 | $44.88 | 2,073,712 |
| 2018-05-04 | $46.46 | $48.64 | $46.23 | $46.94 | $46.94 | 1,870,515 |
| 2018-05-03 | $49.87 | $50.16 | $46.07 | $46.56 | $46.56 | 4,726,451 |
| 2018-05-02 | $54.96 | $55.23 | $53.54 | $54.05 | $54.05 | 1,177,477 |
| 2018-05-01 | $55.30 | $55.56 | $53.16 | $55.39 | $55.39 | 702,319 |
| 2018-04-30 | $55.42 | $56.31 | $55.39 | $55.59 | $55.59 | 335,590 |
| 2018-04-27 | $55.16 | $55.92 | $54.67 | $55.02 | $55.02 | 512,836 |
| 2018-04-26 | $53.48 | $55.69 | $53.48 | $54.71 | $54.71 | 607,715 |
| 2018-04-25 | $54.00 | $54.78 | $50.00 | $53.38 | $53.38 | 1,002,131 |
| 2018-04-24 | $56.83 | $57.15 | $54.88 | $55.54 | $55.54 | 490,027 |
| 2018-04-23 | $56.73 | $57.85 | $55.55 | $56.35 | $56.35 | 452,579 |
| 2018-04-20 | $56.26 | $57.48 | $56.02 | $56.50 | $56.50 | 657,085 |
| 2018-04-19 | $56.24 | $56.40 | $55.51 | $56.15 | $56.15 | 248,555 |
| 2018-04-18 | $56.59 | $57.21 | $56.31 | $56.50 | $56.50 | 422,464 |
| 2018-04-17 | $54.84 | $56.84 | $54.33 | $56.47 | $56.47 | 679,361 |
| 2018-04-16 | $55.04 | $55.83 | $54.18 | $54.25 | $54.25 | 440,661 |
| 2018-04-13 | $54.60 | $55.39 | $53.94 | $54.73 | $54.73 | 479,721 |
| 2018-04-12 | $54.10 | $54.72 | $53.79 | $54.23 | $54.23 | 479,234 |
| 2018-04-11 | $54.23 | $55.55 | $53.77 | $54.02 | $54.02 | 1,008,090 |
| 2018-04-10 | $55.95 | $56.80 | $54.63 | $55.83 | $55.83 | 480,119 |
| 2018-04-09 | $55.94 | $56.09 | $54.32 | $55.25 | $55.25 | 704,943 |
| 2018-04-06 | $56.81 | $56.81 | $54.14 | $55.86 | $55.86 | 1,274,689 |
| 2018-04-05 | $56.52 | $58.28 | $55.51 | $57.50 | $57.50 | 1,184,137 |
| 2018-04-04 | $51.17 | $56.70 | $50.66 | $56.31 | $56.31 | 1,750,651 |
| 2018-04-03 | $51.85 | $52.83 | $50.28 | $52.03 | $52.03 | 820,365 |
| 2018-04-02 | $52.08 | $53.77 | $51.17 | $51.59 | $51.59 | 924,953 |
| 2018-03-29 | $50.20 | $52.26 | $49.55 | $52.12 | $52.12 | 960,404 |
| 2018-03-28 | $50.86 | $51.16 | $49.42 | $50.17 | $50.17 | 921,541 |
| 2018-03-27 | $51.96 | $52.25 | $50.81 | $51.10 | $51.10 | 580,629 |
| 2018-03-26 | $52.02 | $52.32 | $50.78 | $51.73 | $51.73 | 803,484 |
| 2018-03-23 | $51.32 | $51.53 | $50.18 | $50.96 | $50.96 | 727,728 |
| 2018-03-22 | $50.41 | $52.78 | $49.71 | $51.11 | $51.11 | 1,267,342 |
| 2018-03-21 | $49.90 | $51.73 | $49.81 | $50.93 | $50.93 | 1,303,511 |
| 2018-03-20 | $47.45 | $49.94 | $47.35 | $49.70 | $49.70 | 1,445,551 |
| 2018-03-19 | $46.69 | $47.31 | $46.33 | $47.20 | $47.20 | 479,213 |
| 2018-03-16 | $46.22 | $47.00 | $45.84 | $46.70 | $46.70 | 692,700 |
| 2018-03-15 | $47.31 | $47.38 | $46.05 | $46.24 | $46.24 | 375,031 |
| 2018-03-14 | $46.77 | $47.80 | $46.19 | $47.00 | $47.00 | 679,059 |
| 2018-03-13 | $46.37 | $46.95 | $45.90 | $46.42 | $46.42 | 429,765 |
| 2018-03-12 | $46.60 | $46.62 | $45.33 | $46.04 | $46.04 | 513,387 |
| 2018-03-09 | $47.49 | $47.69 | $46.43 | $46.64 | $46.64 | 351,725 |
| 2018-03-08 | $47.72 | $48.67 | $47.05 | $47.30 | $47.30 | 777,446 |
| 2018-03-07 | $45.55 | $47.81 | $45.45 | $47.29 | $47.29 | 778,738 |
| 2018-03-06 | $45.27 | $46.27 | $45.03 | $46.10 | $46.10 | 535,735 |
| 2018-03-05 | $43.81 | $46.35 | $43.81 | $45.30 | $45.30 | 876,063 |
| 2018-03-02 | $43.25 | $44.42 | $43.25 | $44.21 | $44.21 | 1,200,387 |
| 2018-03-01 | $43.25 | $45.75 | $42.00 | $44.16 | $44.16 | 1,249,863 |
| 2018-02-28 | $45.11 | $46.01 | $44.23 | $45.07 | $45.07 | 972,716 |
| 2018-02-27 | $46.32 | $46.89 | $45.10 | $45.11 | $45.11 | 728,611 |
| 2018-02-26 | $46.52 | $46.92 | $45.84 | $46.48 | $46.48 | 757,074 |
| 2018-02-23 | $45.83 | $46.77 | $45.83 | $46.30 | $46.30 | 346,884 |
| 2018-02-22 | $45.07 | $46.47 | $44.88 | $45.75 | $45.75 | 457,504 |
| 2018-02-21 | $45.86 | $46.59 | $44.96 | $44.99 | $44.99 | 414,045 |
| 2018-02-20 | $45.18 | $46.43 | $44.70 | $46.01 | $46.01 | 396,614 |
| 2018-02-16 | $45.39 | $45.99 | $44.74 | $45.38 | $45.38 | 497,740 |
| 2018-02-15 | $45.50 | $45.94 | $44.61 | $45.47 | $45.47 | 186,555 |
| 2018-02-14 | $44.08 | $45.27 | $43.51 | $45.07 | $45.07 | 299,968 |
| 2018-02-13 | $44.63 | $44.64 | $43.58 | $44.08 | $44.08 | 290,574 |
| 2018-02-12 | $45.26 | $45.84 | $43.56 | $44.64 | $44.64 | 458,838 |
| 2018-02-09 | $44.91 | $45.52 | $42.90 | $45.13 | $45.13 | 669,282 |
| 2018-02-08 | $46.39 | $47.14 | $44.49 | $44.50 | $44.50 | 556,766 |
| 2018-02-07 | $45.80 | $46.81 | $45.80 | $46.20 | $46.20 | 443,340 |
| 2018-02-06 | $43.34 | $46.40 | $42.01 | $46.15 | $46.15 | 655,085 |
| 2018-02-05 | $45.00 | $46.04 | $44.40 | $44.53 | $44.53 | 663,362 |
| 2018-02-02 | $47.00 | $47.31 | $45.00 | $45.13 | $45.13 | 578,783 |
| 2018-02-01 | $46.47 | $47.70 | $44.37 | $47.46 | $47.46 | 763,951 |
| 2018-01-31 | $49.09 | $49.35 | $46.68 | $46.90 | $46.90 | 660,491 |
| 2018-01-30 | $50.49 | $50.49 | $48.87 | $48.90 | $48.90 | 713,116 |
| 2018-01-29 | $49.31 | $51.36 | $49.31 | $50.64 | $50.64 | 673,185 |
| 2018-01-26 | $49.00 | $49.45 | $48.69 | $49.35 | $49.35 | 465,277 |
| 2018-01-25 | $50.00 | $50.00 | $48.60 | $48.71 | $48.71 | 339,325 |
| 2018-01-24 | $50.08 | $50.81 | $49.32 | $49.86 | $49.86 | 418,350 |
| 2018-01-23 | $50.71 | $50.71 | $50.07 | $50.09 | $50.09 | 306,291 |
| 2018-01-22 | $51.48 | $51.48 | $49.83 | $50.51 | $50.51 | 501,641 |
| 2018-01-19 | $49.86 | $51.38 | $49.36 | $51.00 | $51.00 | 1,248,698 |
| 2018-01-18 | $49.30 | $50.51 | $49.14 | $49.37 | $49.37 | 907,621 |
| 2018-01-17 | $47.88 | $49.35 | $47.85 | $49.13 | $49.13 | 593,507 |
| 2018-01-16 | $48.69 | $50.00 | $47.75 | $47.88 | $47.88 | 1,124,142 |
| 2018-01-12 | $47.00 | $48.31 | $46.83 | $48.14 | $48.14 | 667,355 |
| 2018-01-11 | $46.35 | $47.41 | $46.29 | $46.97 | $46.97 | 808,809 |
| 2018-01-10 | $46.08 | $46.67 | $45.72 | $46.25 | $46.25 | 475,859 |
| 2018-01-09 | $46.71 | $46.74 | $45.36 | $46.15 | $46.15 | 756,535 |
| 2018-01-08 | $47.14 | $47.25 | $45.91 | $46.39 | $46.39 | 1,221,397 |
| 2018-01-05 | $46.81 | $47.25 | $45.98 | $46.11 | $46.11 | 1,060,502 |
| 2018-01-04 | $44.80 | $46.68 | $44.80 | $46.22 | $46.22 | 1,038,462 |
| 2018-01-03 | $46.17 | $46.81 | $44.10 | $44.53 | $44.53 | 1,575,989 |
| 2018-01-02 | $48.79 | $48.92 | $45.93 | $46.12 | $46.12 | 1,283,981 |
| 2017-12-29 | $49.65 | $49.86 | $48.37 | $48.68 | $48.68 | 1,059,516 |
| 2017-12-28 | $49.00 | $49.85 | $48.12 | $49.59 | $49.59 | 1,191,138 |
| 2017-12-27 | $45.53 | $49.62 | $45.53 | $48.97 | $48.97 | 2,218,116 |
| 2017-12-26 | $44.69 | $45.42 | $44.69 | $45.35 | $45.35 | 376,248 |
| 2017-12-22 | $44.44 | $45.37 | $44.32 | $44.75 | $44.75 | 726,015 |
| 2017-12-21 | $44.02 | $45.00 | $43.74 | $44.93 | $44.93 | 514,611 |
| 2017-12-20 | $43.32 | $44.42 | $43.24 | $44.12 | $44.12 | 441,560 |
| 2017-12-19 | $43.54 | $43.97 | $43.16 | $43.74 | $43.74 | 331,743 |
| 2017-12-18 | $43.74 | $44.05 | $43.33 | $43.75 | $43.75 | 567,721 |
| 2017-12-15 | $43.71 | $44.03 | $42.81 | $43.55 | $43.55 | 727,903 |
| 2017-12-14 | $44.37 | $46.24 | $43.54 | $43.92 | $43.92 | 993,892 |
| 2017-12-13 | $43.61 | $43.93 | $43.02 | $43.19 | $43.19 | 461,094 |
| 2017-12-12 | $44.30 | $44.41 | $43.28 | $43.34 | $43.34 | 382,946 |
| 2017-12-11 | $45.04 | $45.38 | $44.05 | $44.25 | $44.25 | 527,489 |
| 2017-12-08 | $43.48 | $44.97 | $43.37 | $44.72 | $44.72 | 769,236 |
| 2017-12-07 | $42.80 | $43.77 | $42.53 | $43.16 | $43.16 | 483,451 |
| 2017-12-06 | $43.87 | $44.04 | $42.26 | $42.45 | $42.45 | 621,299 |
| 2017-12-05 | $43.91 | $44.64 | $43.77 | $44.03 | $44.03 | 763,005 |
| 2017-12-04 | $42.00 | $44.56 | $42.00 | $43.99 | $43.99 | 1,468,732 |
| 2017-12-01 | $40.37 | $41.69 | $39.41 | $41.39 | $41.39 | 1,408,052 |
| 2017-11-30 | $39.16 | $41.13 | $39.04 | $40.59 | $40.59 | 1,437,312 |
| 2017-11-29 | $38.93 | $39.95 | $38.87 | $39.07 | $39.07 | 673,734 |
| 2017-11-28 | $38.87 | $39.08 | $38.40 | $38.99 | $38.99 | 496,539 |
| 2017-11-27 | $38.56 | $39.22 | $38.56 | $38.90 | $38.90 | 331,369 |
| 2017-11-24 | $38.30 | $38.54 | $37.51 | $38.47 | $38.47 | 157,524 |
| 2017-11-22 | $39.65 | $39.73 | $38.27 | $38.30 | $38.30 | 377,276 |
| 2017-11-21 | $39.20 | $39.60 | $38.75 | $39.41 | $39.41 | 444,231 |
| 2017-11-20 | $38.51 | $39.43 | $38.43 | $39.14 | $39.14 | 632,754 |
| 2017-11-17 | $38.51 | $40.09 | $38.38 | $38.45 | $38.45 | 1,185,786 |
| 2017-11-16 | $36.76 | $39.04 | $36.47 | $38.91 | $38.91 | 4,586,054 |
| 2017-11-15 | $38.20 | $38.45 | $36.25 | $36.43 | $36.43 | 1,210,445 |
| 2017-11-14 | $38.13 | $38.93 | $37.06 | $38.79 | $38.79 | 727,415 |
| 2017-11-13 | $39.95 | $40.38 | $38.96 | $39.07 | $39.07 | 314,168 |
| 2017-11-10 | $40.60 | $40.96 | $39.80 | $39.94 | $39.94 | 340,073 |
| 2017-11-09 | $40.58 | $41.04 | $40.16 | $40.53 | $40.53 | 237,931 |
| 2017-11-08 | $40.14 | $41.37 | $40.01 | $40.98 | $40.98 | 392,067 |
| 2017-11-07 | $40.50 | $41.03 | $39.84 | $40.03 | $40.03 | 466,340 |
| 2017-11-06 | $39.81 | $41.31 | $39.51 | $40.48 | $40.48 | 822,749 |
| 2017-11-03 | $41.20 | $42.41 | $40.00 | $41.29 | $41.29 | 538,889 |
| 2017-11-02 | $39.00 | $39.69 | $37.55 | $37.77 | $37.77 | 611,835 |
| 2017-11-01 | $37.83 | $38.88 | $37.81 | $38.79 | $38.79 | 395,841 |
| 2017-10-31 | $37.99 | $38.28 | $37.68 | $37.70 | $37.70 | 190,736 |
| 2017-10-30 | $37.82 | $38.25 | $37.74 | $38.06 | $38.06 | 245,085 |
| 2017-10-27 | $38.03 | $38.23 | $37.69 | $37.95 | $37.95 | 159,054 |
| 2017-10-26 | $38.32 | $38.78 | $37.55 | $38.06 | $38.06 | 288,573 |
| 2017-10-25 | $39.19 | $39.49 | $37.70 | $38.33 | $38.33 | 258,529 |
| 2017-10-24 | $37.94 | $39.55 | $37.94 | $39.20 | $39.20 | 303,178 |
| 2017-10-23 | $37.91 | $38.37 | $37.81 | $38.01 | $38.01 | 185,349 |
| 2017-10-20 | $38.00 | $38.22 | $37.72 | $37.97 | $37.97 | 234,997 |
| 2017-10-19 | $38.01 | $38.09 | $37.43 | $37.80 | $37.80 | 241,232 |
| 2017-10-18 | $37.52 | $38.40 | $36.88 | $38.33 | $38.33 | 494,236 |
| 2017-10-17 | $37.91 | $38.01 | $37.06 | $37.11 | $37.11 | 257,144 |
| 2017-10-16 | $38.13 | $38.38 | $37.23 | $37.80 | $37.80 | 454,458 |
| 2017-10-13 | $37.13 | $37.38 | $36.55 | $36.86 | $36.86 | 328,376 |
| 2017-10-12 | $37.27 | $37.34 | $36.83 | $37.25 | $37.25 | 153,074 |
| 2017-10-11 | $37.03 | $37.44 | $36.87 | $37.30 | $37.30 | 132,322 |
| 2017-10-10 | $37.28 | $37.36 | $36.74 | $37.15 | $37.15 | 175,960 |
| 2017-10-09 | $37.18 | $37.28 | $36.40 | $37.25 | $37.25 | 169,944 |
| 2017-10-06 | $37.00 | $37.21 | $36.72 | $36.96 | $36.96 | 167,451 |
| 2017-10-05 | $37.52 | $37.63 | $36.99 | $37.03 | $37.03 | 154,118 |
| 2017-10-04 | $37.44 | $37.71 | $37.05 | $37.56 | $37.56 | 184,469 |
| 2017-10-03 | $37.97 | $38.12 | $37.00 | $37.44 | $37.44 | 460,593 |
| 2017-10-02 | $38.96 | $38.96 | $37.94 | $38.22 | $38.22 | 269,191 |
| 2017-09-29 | $38.53 | $39.20 | $38.48 | $38.93 | $38.93 | 161,856 |
| 2017-09-28 | $38.35 | $38.91 | $37.95 | $38.72 | $38.72 | 269,923 |
| 2017-09-27 | $39.46 | $39.46 | $37.62 | $38.12 | $38.12 | 590,875 |
| 2017-09-26 | $40.15 | $40.15 | $39.01 | $39.34 | $39.34 | 317,743 |
| 2017-09-25 | $39.69 | $40.13 | $38.87 | $40.12 | $40.12 | 421,793 |
| 2017-09-22 | $38.76 | $39.74 | $38.58 | $39.52 | $39.52 | 402,033 |
| 2017-09-21 | $39.41 | $39.41 | $38.34 | $39.01 | $39.01 | 284,616 |
| 2017-09-20 | $38.85 | $39.41 | $38.49 | $39.41 | $39.41 | 289,035 |
| 2017-09-19 | $38.19 | $39.16 | $38.11 | $38.96 | $38.96 | 395,414 |
| 2017-09-18 | $38.88 | $39.40 | $38.25 | $38.37 | $38.37 | 235,664 |
| 2017-09-15 | $38.78 | $38.89 | $38.01 | $38.70 | $38.70 | 801,714 |
| 2017-09-14 | $39.82 | $40.14 | $38.37 | $38.53 | $38.53 | 353,640 |
| 2017-09-13 | $40.00 | $40.20 | $39.74 | $39.98 | $39.98 | 279,319 |
| 2017-09-12 | $40.10 | $40.38 | $39.49 | $39.96 | $39.96 | 185,033 |
| 2017-09-11 | $39.78 | $40.19 | $38.95 | $40.04 | $40.04 | 419,808 |
| 2017-09-08 | $39.50 | $40.64 | $39.50 | $40.19 | $40.19 | 813,751 |
| 2017-09-07 | $39.10 | $40.00 | $38.34 | $39.33 | $39.33 | 692,134 |
| 2017-09-06 | $36.90 | $38.72 | $36.49 | $37.95 | $37.95 | 617,300 |
| 2017-09-05 | $36.10 | $36.67 | $35.78 | $36.33 | $36.33 | 81,542 |
| 2017-09-01 | $36.10 | $36.10 | $35.49 | $35.96 | $35.96 | 187,491 |
| 2017-08-31 | $35.22 | $36.15 | $35.10 | $35.94 | $35.94 | 249,357 |
| 2017-08-30 | $35.92 | $36.43 | $34.85 | $35.22 | $35.22 | 364,996 |
| 2017-08-29 | $35.23 | $36.28 | $35.22 | $35.92 | $35.92 | 410,495 |
| 2017-08-28 | $34.75 | $35.85 | $34.31 | $35.60 | $35.60 | 350,081 |
| 2017-08-25 | $34.30 | $34.45 | $33.60 | $34.16 | $34.16 | 239,431 |
| 2017-08-24 | $33.89 | $34.64 | $33.82 | $34.30 | $34.30 | 219,830 |
| 2017-08-23 | $33.50 | $34.26 | $33.28 | $33.84 | $33.84 | 180,665 |
| 2017-08-22 | $33.14 | $33.98 | $32.72 | $33.91 | $33.91 | 278,840 |
| 2017-08-21 | $33.23 | $33.51 | $32.94 | $32.95 | $32.95 | 312,526 |
| 2017-08-18 | $34.14 | $34.25 | $33.23 | $33.29 | $33.29 | 419,516 |
| 2017-08-17 | $34.09 | $34.70 | $33.81 | $34.32 | $34.32 | 270,076 |
| 2017-08-16 | $33.88 | $34.52 | $33.77 | $34.31 | $34.31 | 243,817 |
| 2017-08-15 | $35.62 | $35.62 | $34.01 | $34.01 | $34.01 | 282,125 |
| 2017-08-14 | $36.15 | $36.25 | $35.28 | $35.65 | $35.65 | 303,479 |
| 2017-08-11 | $34.49 | $36.24 | $34.35 | $36.14 | $36.14 | 435,500 |
| 2017-08-10 | $34.65 | $35.08 | $34.02 | $34.27 | $34.27 | 525,669 |
| 2017-08-09 | $34.71 | $35.22 | $34.57 | $35.04 | $35.04 | 399,398 |
| 2017-08-08 | $35.11 | $35.37 | $34.65 | $34.94 | $34.94 | 404,092 |
| 2017-08-07 | $34.71 | $35.05 | $34.30 | $35.00 | $35.00 | 362,984 |
| 2017-08-04 | $34.00 | $34.90 | $33.93 | $34.44 | $34.44 | 897,624 |
| 2017-08-03 | $33.45 | $33.98 | $33.37 | $33.89 | $33.89 | 591,933 |
| 2017-08-02 | $34.86 | $34.99 | $32.91 | $33.60 | $33.60 | 1,033,452 |
| 2017-08-01 | $35.16 | $35.26 | $34.52 | $34.95 | $34.95 | 791,613 |
| 2017-07-31 | $35.08 | $35.27 | $33.63 | $34.62 | $34.62 | 1,979,709 |
| 2017-07-28 | $36.53 | $37.72 | $34.89 | $35.54 | $35.54 | 2,137,365 |
| 2017-07-27 | $37.53 | $38.46 | $37.13 | $38.10 | $38.10 | 870,599 |
| 2017-07-26 | $38.78 | $38.88 | $37.42 | $37.59 | $37.59 | 637,605 |
| 2017-07-25 | $37.93 | $38.88 | $37.89 | $38.57 | $38.57 | 946,266 |
| 2017-07-24 | $38.15 | $38.25 | $37.21 | $37.88 | $37.88 | 977,311 |
| 2017-07-21 | $38.38 | $38.55 | $37.09 | $37.40 | $37.40 | 2,312,609 |
| 2017-07-20 | $40.10 | $40.20 | $38.27 | $38.50 | $38.50 | 7,872,361 |
| 2017-07-19 | $39.57 | $42.44 | $39.46 | $40.96 | $40.96 | 1,056,763 |
| 2017-07-18 | $37.29 | $39.64 | $36.99 | $39.11 | $39.11 | 1,298,579 |
| 2017-07-17 | $39.52 | $39.90 | $39.39 | $39.47 | $39.47 | 157,483 |
| 2017-07-14 | $38.28 | $39.63 | $38.06 | $39.41 | $39.41 | 207,517 |
| 2017-07-13 | $38.12 | $38.57 | $37.82 | $38.11 | $38.11 | 136,077 |
| 2017-07-12 | $38.25 | $38.59 | $37.35 | $37.98 | $37.98 | 243,674 |
| 2017-07-11 | $38.00 | $38.58 | $37.69 | $38.12 | $38.12 | 249,337 |
| 2017-07-10 | $39.50 | $39.96 | $38.03 | $38.44 | $38.44 | 389,759 |
| 2017-07-07 | $38.54 | $39.81 | $38.49 | $39.60 | $39.60 | 378,806 |
| 2017-07-06 | $37.89 | $38.85 | $37.30 | $38.54 | $38.54 | 329,976 |
| 2017-07-05 | $38.21 | $38.25 | $35.92 | $37.90 | $37.90 | 588,827 |
| 2017-07-03 | $39.30 | $39.80 | $37.42 | $38.33 | $38.33 | 294,429 |
| 2017-06-30 | $40.56 | $40.81 | $39.05 | $39.26 | $39.26 | 497,790 |
| 2017-06-29 | $41.93 | $42.15 | $40.25 | $40.70 | $40.70 | 391,718 |
| 2017-06-28 | $43.20 | $43.74 | $41.34 | $42.22 | $42.22 | 297,357 |
| 2017-06-27 | $43.78 | $44.42 | $42.72 | $43.38 | $43.38 | 279,530 |
| 2017-06-26 | $42.25 | $45.38 | $42.00 | $43.99 | $43.99 | 469,006 |
| 2017-06-23 | $44.68 | $44.95 | $40.50 | $41.51 | $41.51 | 1,712,696 |
| 2017-06-22 | $46.82 | $46.82 | $44.28 | $44.51 | $44.51 | 354,989 |
| 2017-06-21 | $44.60 | $46.95 | $44.60 | $46.31 | $46.31 | 653,305 |
| 2017-06-20 | $44.39 | $46.32 | $43.60 | $43.90 | $43.90 | 806,635 |
| 2017-06-19 | $41.31 | $45.60 | $40.70 | $43.14 | $43.14 | 1,333,826 |
| 2017-06-16 | $40.63 | $41.66 | $40.10 | $40.42 | $40.42 | 956,666 |
| 2017-06-15 | $40.71 | $41.14 | $39.76 | $40.50 | $40.50 | 207,178 |
| 2017-06-14 | $39.45 | $41.11 | $39.45 | $40.79 | $40.79 | 223,300 |
| 2017-06-13 | $39.73 | $40.73 | $39.27 | $39.59 | $39.59 | 160,086 |
| 2017-06-12 | $40.98 | $41.21 | $39.31 | $39.43 | $39.43 | 266,964 |
| 2017-06-09 | $41.02 | $42.94 | $40.45 | $41.10 | $41.10 | 221,992 |
| 2017-06-08 | $40.82 | $41.86 | $40.73 | $41.28 | $41.28 | 100,112 |
| 2017-06-07 | $40.52 | $41.50 | $40.00 | $40.67 | $40.67 | 167,066 |
| 2017-06-06 | $41.60 | $42.00 | $39.96 | $40.37 | $40.37 | 291,668 |
| 2017-06-05 | $40.19 | $42.25 | $40.19 | $41.50 | $41.50 | 359,288 |
| 2017-06-02 | $39.92 | $40.93 | $39.83 | $40.00 | $40.00 | 190,536 |
| 2017-06-01 | $38.56 | $40.35 | $38.53 | $39.85 | $39.85 | 256,823 |
| 2017-05-31 | $39.36 | $39.78 | $37.80 | $38.71 | $38.71 | 274,530 |
| 2017-05-30 | $41.18 | $41.99 | $39.10 | $39.21 | $39.21 | 694,780 |
| 2017-05-26 | $39.00 | $43.10 | $37.25 | $42.38 | $42.38 | 646,207 |
| 2017-05-25 | $37.35 | $39.50 | $36.62 | $38.14 | $38.14 | 578,159 |
| 2017-05-24 | $37.25 | $37.97 | $36.03 | $37.23 | $37.23 | 266,995 |
| 2017-05-23 | $36.45 | $37.69 | $36.35 | $37.40 | $37.40 | 305,358 |
| 2017-05-22 | $37.23 | $37.35 | $35.88 | $36.28 | $36.28 | 325,413 |
| 2017-05-19 | $37.44 | $38.25 | $36.59 | $37.05 | $37.05 | 134,631 |
| 2017-05-18 | $36.34 | $37.52 | $36.33 | $37.25 | $37.25 | 90,037 |
| 2017-05-17 | $36.74 | $36.99 | $35.61 | $36.28 | $36.28 | 159,344 |
| 2017-05-16 | $38.14 | $39.06 | $36.55 | $36.62 | $36.62 | 308,635 |
| 2017-05-15 | $37.62 | $39.49 | $37.56 | $37.91 | $37.91 | 369,425 |
| 2017-05-12 | $36.93 | $37.95 | $36.75 | $37.31 | $37.31 | 294,401 |
| 2017-05-11 | $36.84 | $36.95 | $36.00 | $36.73 | $36.73 | 161,277 |
| 2017-05-10 | $36.35 | $37.49 | $35.65 | $36.77 | $36.77 | 297,642 |
| 2017-05-09 | $35.68 | $36.56 | $35.53 | $36.11 | $36.11 | 377,898 |
| 2017-05-08 | $36.38 | $36.90 | $35.17 | $35.50 | $35.50 | 490,161 |
| 2017-05-05 | $37.21 | $37.52 | $36.51 | $36.73 | $36.73 | 234,438 |
| 2017-05-04 | $36.50 | $37.63 | $35.67 | $36.93 | $36.93 | 360,014 |
| 2017-05-03 | $33.45 | $38.49 | $33.41 | $36.36 | $36.36 | 814,166 |
| 2017-05-02 | $34.00 | $34.37 | $33.30 | $33.51 | $33.51 | 172,205 |
| 2017-05-01 | $32.40 | $35.44 | $32.40 | $33.54 | $33.54 | 330,015 |
| 2017-04-28 | $31.64 | $32.40 | $31.00 | $32.40 | $32.40 | 978,693 |
| 2017-04-27 | $30.25 | $32.45 | $29.37 | $32.05 | $32.05 | 9,424,200 |
Floor & Decor Holdings Inc - Class A (FND) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Roku, Coinbase, Airbnb, AMD, Netflix, Analog Devices and more
Here are the biggest sell-side research calls on Wall Street on Friday.
cnbc.com Feb. 14, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
Is Palantir's stock too high? Plus, positive commentary on our bank stocks.
cnbc.com Feb. 18, 2025.jpg)
These stocks could take a big hit from Trump's new tariffs — or rally in relief
Consumer discretionary, technology hardware and capital goods stocks are in the most tariff-sensitive sectors, according to Morgan Stanley.
cnbc.com April 1, 2025Recent Floor & Decor Holdings Inc - Class A (FND) News
.jpg)
Similar Companies to Floor & Decor Holdings Inc - Class A (FND) in the Home Improvement Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Home Depot Inc | HD | Home Improvement Retail | Consumer Cyclical | 400,000 |
| Lowe's Cos. Inc | LOW | Home Improvement Retail | Consumer Cyclical | 250,000 |
| Haverty Furniture Cos. Inc | HVT | Home Improvement Retail | Consumer Cyclical | 6,814 |
| Floor & Decor Holdings Inc - Class A | FND | Home Improvement Retail | Consumer Cyclical | 6,300 |
| Leslies Inc | LESL | Home Improvement Retail | Consumer Cyclical | 4,500 |
| Tile Shop Hldgs Inc | TTSH | Home Improvement Retail | Consumer Cyclical | 2,472 |
| Lumber Liquidators Holdings Inc | LL | Home Improvement Retail | Consumer Cyclical | 2,119 |
| GrowGeneration Corp | GRWG | Home Improvement Retail | Consumer Cyclical | 507 |