First Solar Inc (FSLR) Exchange: NASDAQ
Data as of April 25, 2024
$182.48 ($-1.96) -1.06%
First Solar Inc - Daily Information
Click for more stock information on First Solar Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $185.66 |
| Previous Close | $182.48 |
| High | $187.88 |
| Low | $181.04 |
| Adjusted Open | $185.66 |
| Previous Adjusted Close | $182.48 |
| Adjusted High | $187.88 |
| Adjusted Low | $181.04 |
About First Solar Inc (FSLR)
First Solar Inc. is a global leader in the manufacturing of solar photovoltaic (PV) modules and its unique thin-film PV modules that lower the cost of solar energy. Founded in 1999, First Solar has its U.S. headquarters in Tempe, Arizona and its corporate headquarters in Perrysburg, Ohio. The company has over 6,700 employees in 10 countries and has produced over 19 billion watts of solar modules. From its inception in 1999 to today, First Solar Inc. has grown to become a world leading manufacturer of solar energy solutions. The companyâs mission is to provide clean, renewable energy to communities that benefit from their products and services. Through the use of their innovative and cost-effective technology, First Solar continues to deliver electricity to rural and remote communities around the world with solar energy.
Invest in First Solar Inc (FSLR)
Historical Stock Data for First Solar Inc (FSLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $185.66 | $187.88 | $181.04 | $182.48 | $182.48 | 1,912,586 |
| 2024-04-11 | $188.00 | $188.32 | $179.59 | $184.44 | $184.44 | 1,595,082 |
| 2024-04-10 | $179.13 | $185.86 | $178.71 | $185.29 | $185.29 | 2,012,160 |
| 2024-04-09 | $181.00 | $186.93 | $180.94 | $184.70 | $184.70 | 2,002,387 |
| 2024-04-08 | $176.52 | $181.97 | $176.07 | $179.22 | $179.22 | 2,211,038 |
| 2024-04-05 | $167.35 | $176.29 | $167.01 | $174.60 | $174.60 | 2,324,298 |
| 2024-04-04 | $170.10 | $177.34 | $168.20 | $171.46 | $171.46 | 3,355,710 |
| 2024-04-03 | $166.23 | $167.07 | $162.16 | $166.73 | $166.73 | 1,252,516 |
| 2024-04-02 | $169.76 | $171.49 | $165.64 | $167.17 | $167.17 | 1,641,638 |
| 2024-04-01 | $169.72 | $172.24 | $167.37 | $171.87 | $171.87 | 1,862,068 |
| 2024-03-28 | $168.64 | $173.02 | $167.14 | $168.80 | $168.80 | 2,133,816 |
| 2024-03-27 | $154.86 | $167.70 | $154.50 | $167.45 | $167.45 | 3,378,080 |
| 2024-03-26 | $155.50 | $157.55 | $152.63 | $153.16 | $153.16 | 1,229,584 |
| 2024-03-25 | $153.13 | $156.07 | $152.29 | $154.77 | $154.77 | 1,152,948 |
| 2024-03-22 | $152.26 | $153.82 | $151.33 | $153.31 | $153.31 | 1,016,131 |
| 2024-03-21 | $152.00 | $156.36 | $151.29 | $152.68 | $152.68 | 1,693,204 |
| 2024-03-20 | $147.55 | $151.96 | $146.48 | $151.02 | $151.02 | 1,405,880 |
| 2024-03-19 | $147.41 | $149.53 | $145.77 | $147.48 | $147.48 | 1,879,479 |
| 2024-03-18 | $148.34 | $151.40 | $146.10 | $149.48 | $149.48 | 1,422,322 |
| 2024-03-15 | $147.51 | $149.55 | $146.85 | $147.42 | $147.42 | 2,438,701 |
| 2024-03-14 | $157.75 | $157.75 | $148.63 | $149.39 | $149.39 | 2,701,801 |
| 2024-03-13 | $157.67 | $160.22 | $156.01 | $158.04 | $158.04 | 1,350,934 |
| 2024-03-12 | $161.53 | $162.36 | $157.61 | $159.38 | $159.38 | 1,663,584 |
| 2024-03-11 | $161.75 | $168.71 | $161.58 | $162.16 | $162.16 | 1,725,608 |
| 2024-03-08 | $162.24 | $165.35 | $160.19 | $161.35 | $161.35 | 1,625,073 |
| 2024-03-07 | $160.00 | $161.89 | $158.18 | $160.35 | $160.35 | 1,106,713 |
| 2024-03-06 | $161.08 | $163.57 | $156.88 | $158.42 | $158.42 | 1,795,216 |
| 2024-03-05 | $154.83 | $164.20 | $152.40 | $159.06 | $159.06 | 2,766,303 |
| 2024-03-04 | $160.00 | $161.20 | $154.16 | $156.70 | $156.70 | 2,382,695 |
| 2024-03-01 | $152.74 | $161.49 | $152.69 | $158.05 | $158.05 | 2,888,456 |
| 2024-02-29 | $151.85 | $157.23 | $149.85 | $153.89 | $153.89 | 4,054,563 |
| 2024-02-28 | $153.95 | $158.12 | $146.45 | $149.25 | $149.25 | 8,492,822 |
| 2024-02-27 | $147.00 | $147.56 | $144.28 | $144.99 | $144.99 | 3,386,114 |
| 2024-02-26 | $143.16 | $146.00 | $141.77 | $144.58 | $144.58 | 2,616,515 |
| 2024-02-23 | $144.12 | $144.93 | $141.70 | $142.89 | $142.89 | 1,879,394 |
| 2024-02-22 | $150.10 | $150.36 | $144.66 | $144.73 | $144.73 | 2,136,395 |
| 2024-02-21 | $149.41 | $150.65 | $147.42 | $150.03 | $150.03 | 1,202,941 |
| 2024-02-20 | $154.89 | $155.95 | $152.35 | $153.25 | $153.25 | 1,605,553 |
| 2024-02-16 | $157.64 | $159.44 | $155.03 | $156.98 | $156.98 | 1,155,514 |
| 2024-02-15 | $160.00 | $163.43 | $157.75 | $159.78 | $159.78 | 1,952,989 |
| 2024-02-14 | $156.46 | $158.59 | $153.70 | $158.24 | $158.24 | 1,742,477 |
| 2024-02-13 | $150.00 | $155.41 | $149.79 | $152.34 | $152.34 | 2,509,795 |
| 2024-02-12 | $152.40 | $159.28 | $151.13 | $157.22 | $157.22 | 2,844,699 |
| 2024-02-09 | $144.50 | $153.02 | $144.00 | $151.50 | $151.50 | 2,749,313 |
| 2024-02-08 | $146.12 | $146.13 | $142.00 | $143.17 | $143.17 | 1,487,659 |
| 2024-02-07 | $148.40 | $150.27 | $142.56 | $145.46 | $145.46 | 2,270,025 |
| 2024-02-06 | $139.95 | $142.44 | $138.41 | $141.11 | $141.11 | 2,027,159 |
| 2024-02-05 | $138.86 | $140.77 | $135.88 | $139.80 | $139.80 | 2,194,421 |
| 2024-02-02 | $143.98 | $144.02 | $138.83 | $141.82 | $141.82 | 2,620,115 |
| 2024-02-01 | $149.78 | $154.31 | $146.81 | $147.89 | $147.89 | 2,311,876 |
| 2024-01-31 | $149.00 | $154.92 | $146.05 | $146.30 | $146.30 | 2,418,956 |
| 2024-01-30 | $148.40 | $150.75 | $146.49 | $149.03 | $149.03 | 1,354,076 |
| 2024-01-29 | $146.99 | $149.33 | $144.33 | $149.30 | $149.30 | 1,652,745 |
| 2024-01-26 | $149.06 | $150.65 | $147.42 | $147.83 | $147.83 | 1,148,632 |
| 2024-01-25 | $150.19 | $151.28 | $145.91 | $149.23 | $149.23 | 1,521,170 |
| 2024-01-24 | $153.54 | $154.13 | $148.25 | $148.87 | $148.87 | 1,587,849 |
| 2024-01-23 | $153.88 | $157.67 | $149.80 | $151.46 | $151.46 | 1,773,202 |
| 2024-01-22 | $148.49 | $159.23 | $147.94 | $149.91 | $149.91 | 2,747,436 |
| 2024-01-19 | $147.69 | $147.77 | $140.07 | $145.92 | $145.92 | 3,164,490 |
| 2024-01-18 | $148.73 | $148.94 | $145.71 | $147.45 | $147.45 | 1,700,253 |
| 2024-01-17 | $145.95 | $147.46 | $143.76 | $147.26 | $147.26 | 1,987,774 |
| 2024-01-16 | $159.56 | $159.56 | $148.90 | $149.10 | $149.10 | 3,035,624 |
| 2024-01-12 | $160.52 | $162.92 | $157.55 | $160.44 | $160.44 | 1,290,200 |
| 2024-01-11 | $162.49 | $163.64 | $158.38 | $160.29 | $160.29 | 1,524,331 |
| 2024-01-10 | $166.69 | $166.76 | $159.71 | $162.33 | $162.33 | 1,903,097 |
| 2024-01-09 | $164.79 | $167.71 | $163.40 | $166.91 | $166.91 | 1,224,048 |
| 2024-01-08 | $164.72 | $167.05 | $161.55 | $166.13 | $166.13 | 1,544,126 |
| 2024-01-05 | $165.08 | $170.50 | $164.50 | $166.87 | $166.87 | 1,102,399 |
| 2024-01-04 | $166.43 | $168.27 | $164.32 | $166.31 | $166.31 | 1,265,855 |
| 2024-01-03 | $169.00 | $170.42 | $164.12 | $167.42 | $167.42 | 1,954,549 |
| 2024-01-02 | $170.98 | $177.89 | $169.36 | $172.16 | $172.16 | 1,766,736 |
| 2023-12-29 | $173.45 | $173.95 | $171.10 | $172.28 | $172.28 | 1,079,219 |
| 2023-12-28 | $172.53 | $176.08 | $171.23 | $173.22 | $173.22 | 1,108,174 |
| 2023-12-27 | $173.20 | $174.89 | $170.94 | $172.44 | $172.44 | 1,069,644 |
| 2023-12-26 | $170.81 | $173.75 | $170.55 | $171.94 | $171.94 | 880,859 |
| 2023-12-22 | $171.23 | $172.06 | $169.16 | $170.39 | $170.39 | 1,314,664 |
| 2023-12-21 | $167.54 | $171.95 | $165.29 | $170.04 | $170.04 | 2,102,905 |
| 2023-12-20 | $172.00 | $172.14 | $162.69 | $164.60 | $164.60 | 2,948,858 |
| 2023-12-19 | $167.91 | $177.51 | $167.00 | $172.66 | $172.66 | 3,835,457 |
| 2023-12-18 | $166.50 | $169.36 | $162.95 | $165.94 | $165.94 | 2,583,398 |
| 2023-12-15 | $164.45 | $169.21 | $160.10 | $168.67 | $168.67 | 6,053,912 |
| 2023-12-14 | $151.69 | $164.16 | $151.32 | $158.25 | $158.25 | 5,557,826 |
| 2023-12-13 | $138.27 | $146.77 | $137.17 | $146.56 | $146.56 | 3,215,794 |
| 2023-12-12 | $145.74 | $146.38 | $137.54 | $139.90 | $139.90 | 3,489,342 |
| 2023-12-11 | $145.31 | $149.20 | $144.27 | $146.11 | $146.11 | 1,896,996 |
| 2023-12-08 | $150.99 | $153.24 | $142.59 | $145.38 | $145.38 | 4,314,178 |
| 2023-12-07 | $145.37 | $146.37 | $142.48 | $144.18 | $144.18 | 2,367,516 |
| 2023-12-06 | $156.75 | $156.82 | $144.98 | $145.29 | $145.29 | 3,243,704 |
| 2023-12-05 | $158.41 | $160.45 | $155.08 | $155.39 | $155.39 | 1,608,805 |
| 2023-12-04 | $161.15 | $165.71 | $159.46 | $159.54 | $159.54 | 1,933,424 |
| 2023-12-01 | $157.54 | $161.08 | $154.50 | $160.29 | $160.29 | 2,133,683 |
| 2023-11-30 | $155.96 | $158.27 | $152.52 | $157.78 | $157.78 | 2,705,503 |
| 2023-11-29 | $158.00 | $160.82 | $154.60 | $155.43 | $155.43 | 1,722,772 |
| 2023-11-28 | $153.27 | $156.98 | $151.52 | $155.02 | $155.02 | 1,287,648 |
| 2023-11-27 | $153.30 | $157.64 | $151.87 | $154.65 | $154.65 | 1,612,647 |
| 2023-11-24 | $159.01 | $159.08 | $154.17 | $154.38 | $154.38 | 1,111,296 |
| 2023-11-22 | $160.00 | $161.56 | $158.89 | $159.72 | $159.72 | 1,309,441 |
| 2023-11-21 | $159.84 | $162.48 | $158.06 | $158.60 | $158.60 | 1,380,651 |
| 2023-11-20 | $155.00 | $162.36 | $153.85 | $159.29 | $159.29 | 2,094,845 |
| 2023-11-17 | $156.22 | $156.22 | $151.86 | $155.02 | $155.02 | 1,879,605 |
| 2023-11-16 | $151.53 | $157.02 | $151.26 | $154.51 | $154.51 | 2,325,182 |
| 2023-11-15 | $150.00 | $158.08 | $147.38 | $152.42 | $152.42 | 2,988,779 |
| 2023-11-14 | $137.67 | $150.66 | $137.21 | $149.14 | $149.14 | 3,964,567 |
| 2023-11-13 | $132.20 | $134.22 | $129.50 | $133.84 | $133.84 | 2,612,809 |
| 2023-11-10 | $132.36 | $134.22 | $129.22 | $133.92 | $133.92 | 2,560,951 |
| 2023-11-09 | $138.88 | $140.00 | $131.16 | $132.53 | $132.53 | 3,050,467 |
| 2023-11-08 | $143.47 | $143.47 | $135.65 | $137.83 | $137.83 | 2,964,081 |
| 2023-11-07 | $146.98 | $147.99 | $144.05 | $144.33 | $144.33 | 2,522,070 |
| 2023-11-06 | $151.94 | $151.94 | $145.60 | $146.97 | $146.97 | 1,815,415 |
| 2023-11-03 | $151.74 | $154.98 | $148.45 | $151.94 | $151.94 | 2,572,958 |
| 2023-11-02 | $145.60 | $151.85 | $145.52 | $147.59 | $147.59 | 2,288,901 |
| 2023-11-01 | $148.49 | $152.27 | $138.35 | $142.84 | $142.84 | 4,725,511 |
| 2023-10-31 | $137.74 | $142.61 | $136.27 | $142.45 | $142.45 | 3,926,262 |
| 2023-10-30 | $143.93 | $144.22 | $132.19 | $136.32 | $136.32 | 5,294,637 |
| 2023-10-27 | $148.88 | $149.70 | $142.38 | $143.26 | $143.26 | 3,162,611 |
| 2023-10-26 | $153.59 | $154.43 | $149.25 | $151.15 | $151.15 | 1,163,226 |
| 2023-10-25 | $154.08 | $154.25 | $149.59 | $151.36 | $151.36 | 1,380,726 |
| 2023-10-24 | $153.76 | $158.61 | $152.16 | $155.90 | $155.90 | 2,342,551 |
| 2023-10-23 | $149.18 | $154.19 | $146.75 | $151.32 | $151.32 | 1,552,383 |
| 2023-10-20 | $148.18 | $154.22 | $147.05 | $150.77 | $150.77 | 3,188,794 |
| 2023-10-19 | $156.50 | $156.50 | $150.97 | $151.97 | $151.97 | 1,740,483 |
| 2023-10-18 | $156.24 | $156.40 | $151.54 | $153.13 | $153.13 | 1,421,435 |
| 2023-10-17 | $149.10 | $158.39 | $148.46 | $158.06 | $158.06 | 2,399,824 |
| 2023-10-16 | $148.68 | $152.00 | $145.78 | $151.29 | $151.29 | 1,424,783 |
| 2023-10-13 | $148.67 | $152.27 | $147.34 | $147.92 | $147.92 | 1,720,276 |
| 2023-10-12 | $156.34 | $156.78 | $147.76 | $149.39 | $149.39 | 2,128,693 |
| 2023-10-11 | $152.92 | $155.85 | $149.65 | $151.50 | $151.50 | 1,869,579 |
| 2023-10-10 | $143.41 | $153.17 | $143.09 | $151.56 | $151.56 | 3,128,687 |
| 2023-10-09 | $145.30 | $147.16 | $143.03 | $143.80 | $143.80 | 2,427,513 |
| 2023-10-06 | $143.01 | $150.13 | $142.51 | $148.56 | $148.56 | 2,476,974 |
| 2023-10-05 | $152.22 | $152.50 | $143.56 | $145.35 | $145.35 | 2,998,630 |
| 2023-10-04 | $151.40 | $152.88 | $146.61 | $151.82 | $151.82 | 3,376,168 |
| 2023-10-03 | $154.65 | $155.33 | $149.63 | $151.25 | $151.25 | 2,858,248 |
| 2023-10-02 | $160.50 | $161.99 | $156.09 | $156.34 | $156.34 | 1,620,707 |
| 2023-09-29 | $163.49 | $165.67 | $160.52 | $161.59 | $161.59 | 1,384,706 |
| 2023-09-28 | $159.10 | $162.91 | $157.50 | $161.50 | $161.50 | 1,517,897 |
| 2023-09-27 | $161.25 | $164.50 | $158.16 | $158.61 | $158.61 | 2,007,581 |
| 2023-09-26 | $162.89 | $164.74 | $160.73 | $161.39 | $161.39 | 1,221,945 |
| 2023-09-25 | $161.75 | $166.33 | $161.71 | $164.34 | $164.34 | 1,450,244 |
| 2023-09-22 | $168.00 | $168.38 | $161.90 | $162.45 | $162.45 | 1,535,433 |
| 2023-09-21 | $166.64 | $168.03 | $164.48 | $166.24 | $166.24 | 1,160,085 |
| 2023-09-20 | $169.45 | $173.47 | $168.16 | $169.24 | $169.24 | 1,014,579 |
| 2023-09-19 | $167.60 | $173.65 | $166.66 | $169.18 | $169.18 | 1,449,156 |
| 2023-09-18 | $174.05 | $174.97 | $167.41 | $167.74 | $167.74 | 1,786,266 |
| 2023-09-15 | $176.69 | $177.64 | $171.68 | $174.05 | $174.05 | 3,252,696 |
| 2023-09-14 | $175.00 | $177.59 | $170.57 | $177.00 | $177.00 | 2,679,682 |
| 2023-09-13 | $181.30 | $182.29 | $170.17 | $170.50 | $170.50 | 2,051,191 |
| 2023-09-12 | $178.00 | $183.06 | $177.66 | $180.94 | $180.94 | 1,283,471 |
| 2023-09-11 | $185.23 | $186.68 | $178.31 | $179.37 | $179.37 | 1,942,923 |
| 2023-09-08 | $185.18 | $187.69 | $181.17 | $183.21 | $183.21 | 2,547,473 |
| 2023-09-07 | $179.49 | $180.69 | $173.81 | $180.50 | $180.50 | 2,233,486 |
| 2023-09-06 | $189.10 | $189.70 | $177.73 | $182.09 | $182.09 | 2,257,234 |
| 2023-09-05 | $183.90 | $190.06 | $182.61 | $186.48 | $186.48 | 1,772,655 |
| 2023-09-01 | $191.27 | $193.48 | $183.65 | $186.37 | $186.37 | 1,953,646 |
| 2023-08-31 | $186.00 | $190.93 | $185.91 | $189.12 | $189.12 | 2,154,517 |
| 2023-08-30 | $181.06 | $186.90 | $181.06 | $184.96 | $184.96 | 1,489,506 |
| 2023-08-29 | $176.65 | $182.83 | $175.57 | $181.61 | $181.61 | 1,481,210 |
| 2023-08-28 | $177.99 | $179.42 | $174.91 | $176.76 | $176.76 | 1,327,890 |
| 2023-08-25 | $175.10 | $178.43 | $174.62 | $177.45 | $177.45 | 1,560,474 |
| 2023-08-24 | $180.89 | $181.08 | $173.74 | $174.42 | $174.42 | 1,774,760 |
| 2023-08-23 | $176.94 | $182.38 | $176.85 | $180.58 | $180.58 | 1,876,637 |
| 2023-08-22 | $182.52 | $183.68 | $174.23 | $176.50 | $176.50 | 2,527,655 |
| 2023-08-21 | $182.00 | $182.81 | $176.60 | $181.70 | $181.70 | 2,702,237 |
| 2023-08-18 | $180.76 | $184.87 | $179.32 | $181.91 | $181.91 | 2,303,530 |
| 2023-08-17 | $191.46 | $191.46 | $182.46 | $183.44 | $183.44 | 2,699,881 |
| 2023-08-16 | $199.30 | $199.45 | $191.64 | $191.89 | $191.89 | 1,705,131 |
| 2023-08-15 | $209.00 | $210.20 | $197.74 | $199.83 | $199.83 | 2,083,473 |
| 2023-08-14 | $204.76 | $213.43 | $198.00 | $211.43 | $211.43 | 1,768,384 |
| 2023-08-11 | $201.96 | $205.56 | $201.33 | $204.87 | $204.87 | 1,215,621 |
| 2023-08-10 | $204.13 | $209.29 | $204.12 | $205.01 | $205.01 | 1,695,820 |
| 2023-08-09 | $198.13 | $209.06 | $197.67 | $203.60 | $203.60 | 2,532,169 |
| 2023-08-08 | $193.76 | $198.15 | $193.48 | $196.10 | $196.10 | 1,134,443 |
| 2023-08-07 | $193.62 | $196.16 | $191.11 | $195.60 | $195.60 | 1,442,548 |
| 2023-08-04 | $196.58 | $200.35 | $193.00 | $194.38 | $194.38 | 1,457,529 |
| 2023-08-03 | $193.57 | $198.21 | $193.29 | $196.24 | $196.24 | 1,186,874 |
| 2023-08-02 | $198.88 | $200.00 | $190.10 | $194.28 | $194.28 | 2,531,247 |
| 2023-08-01 | $207.38 | $211.49 | $202.39 | $202.68 | $202.68 | 2,352,674 |
| 2023-07-31 | $210.08 | $218.51 | $205.69 | $207.40 | $207.40 | 3,715,650 |
| 2023-07-28 | $223.59 | $224.50 | $194.22 | $208.40 | $208.40 | 11,362,248 |
| 2023-07-27 | $199.50 | $200.65 | $194.35 | $198.80 | $198.80 | 2,931,710 |
| 2023-07-26 | $196.10 | $199.41 | $190.76 | $197.41 | $197.41 | 1,844,357 |
| 2023-07-25 | $199.30 | $202.25 | $196.68 | $200.01 | $200.01 | 1,351,108 |
| 2023-07-24 | $198.47 | $199.04 | $194.01 | $197.66 | $197.66 | 1,304,442 |
| 2023-07-21 | $200.30 | $200.90 | $194.84 | $197.91 | $197.91 | 1,327,148 |
| 2023-07-20 | $197.00 | $200.60 | $196.67 | $198.50 | $198.50 | 1,334,030 |
| 2023-07-19 | $202.31 | $203.66 | $197.61 | $198.58 | $198.58 | 1,188,760 |
| 2023-07-18 | $206.27 | $211.28 | $201.42 | $201.57 | $201.57 | 1,802,399 |
| 2023-07-17 | $192.00 | $208.19 | $191.01 | $206.71 | $206.71 | 2,569,620 |
| 2023-07-14 | $198.31 | $198.31 | $190.34 | $191.30 | $191.30 | 1,245,468 |
| 2023-07-13 | $196.69 | $197.64 | $194.43 | $196.95 | $196.95 | 1,375,704 |
| 2023-07-12 | $191.21 | $196.79 | $190.54 | $194.96 | $194.96 | 1,903,644 |
| 2023-07-11 | $192.30 | $192.63 | $187.89 | $189.62 | $189.62 | 1,082,295 |
| 2023-07-10 | $188.00 | $193.28 | $182.77 | $190.82 | $190.82 | 1,462,483 |
| 2023-07-07 | $190.91 | $194.42 | $186.54 | $189.14 | $189.14 | 2,021,589 |
| 2023-07-06 | $184.08 | $187.09 | $181.64 | $183.14 | $183.14 | 1,191,499 |
| 2023-07-05 | $192.63 | $193.75 | $185.52 | $186.95 | $186.95 | 1,267,458 |
| 2023-07-03 | $191.11 | $195.65 | $189.78 | $191.39 | $191.39 | 1,092,356 |
| 2023-06-30 | $186.10 | $190.80 | $183.35 | $190.09 | $190.09 | 1,820,077 |
| 2023-06-29 | $185.71 | $186.77 | $182.40 | $184.01 | $184.01 | 897,889 |
| 2023-06-28 | $180.29 | $187.22 | $180.28 | $184.22 | $184.22 | 1,283,502 |
| 2023-06-27 | $181.41 | $185.31 | $180.97 | $182.73 | $182.73 | 1,606,166 |
| 2023-06-26 | $183.00 | $187.17 | $176.96 | $178.55 | $178.55 | 1,723,042 |
| 2023-06-23 | $183.37 | $188.73 | $182.87 | $184.52 | $184.52 | 2,538,076 |
| 2023-06-22 | $183.66 | $188.47 | $181.00 | $187.08 | $187.08 | 1,443,854 |
| 2023-06-21 | $186.10 | $187.17 | $183.31 | $184.58 | $184.58 | 1,680,176 |
| 2023-06-20 | $189.29 | $190.30 | $184.35 | $186.10 | $186.10 | 2,078,228 |
| 2023-06-16 | $193.94 | $195.18 | $187.37 | $188.99 | $188.99 | 3,106,915 |
| 2023-06-15 | $191.41 | $194.68 | $190.90 | $192.88 | $192.88 | 1,552,448 |
| 2023-06-14 | $195.70 | $196.24 | $189.18 | $193.03 | $193.03 | 1,523,564 |
| 2023-06-13 | $199.18 | $202.22 | $195.08 | $195.99 | $195.99 | 1,275,661 |
| 2023-06-12 | $191.33 | $197.90 | $189.69 | $196.24 | $196.24 | 1,427,805 |
| 2023-06-09 | $193.34 | $196.05 | $191.09 | $192.00 | $192.00 | 1,272,135 |
| 2023-06-08 | $190.49 | $193.19 | $188.42 | $192.33 | $192.33 | 1,154,857 |
| 2023-06-07 | $196.24 | $198.65 | $189.51 | $191.76 | $191.76 | 2,308,393 |
| 2023-06-06 | $199.97 | $203.15 | $196.23 | $196.82 | $196.82 | 1,805,152 |
| 2023-06-05 | $207.09 | $208.97 | $200.39 | $203.67 | $203.67 | 1,320,223 |
| 2023-06-02 | $211.76 | $212.35 | $204.13 | $206.74 | $206.74 | 1,477,510 |
| 2023-06-01 | $204.62 | $211.05 | $201.86 | $208.74 | $208.74 | 1,509,463 |
| 2023-05-31 | $201.68 | $203.26 | $198.79 | $202.96 | $202.96 | 2,617,621 |
| 2023-05-30 | $206.24 | $210.38 | $199.72 | $202.40 | $202.40 | 1,908,651 |
| 2023-05-26 | $201.04 | $203.87 | $198.53 | $201.77 | $201.77 | 1,689,291 |
| 2023-05-25 | $199.65 | $202.12 | $196.48 | $200.94 | $200.94 | 1,488,800 |
| 2023-05-24 | $199.70 | $204.74 | $196.95 | $198.55 | $198.55 | 1,724,850 |
| 2023-05-23 | $199.24 | $202.87 | $197.53 | $200.89 | $200.89 | 2,216,291 |
| 2023-05-22 | $205.52 | $207.54 | $200.10 | $201.69 | $201.69 | 2,381,319 |
| 2023-05-19 | $206.01 | $208.26 | $200.66 | $203.53 | $203.53 | 2,043,399 |
| 2023-05-18 | $208.32 | $208.93 | $203.45 | $206.28 | $206.28 | 2,166,988 |
| 2023-05-17 | $214.10 | $214.14 | $207.32 | $209.76 | $209.76 | 3,136,200 |
| 2023-05-16 | $220.00 | $221.49 | $212.25 | $212.80 | $212.80 | 3,451,471 |
| 2023-05-15 | $228.08 | $229.66 | $221.26 | $221.59 | $221.59 | 7,313,176 |
| 2023-05-12 | $203.80 | $232.00 | $203.40 | $231.69 | $231.69 | 23,931,182 |
| 2023-05-11 | $179.78 | $183.49 | $178.79 | $183.19 | $183.19 | 1,122,345 |
| 2023-05-10 | $180.39 | $181.66 | $177.27 | $180.74 | $180.74 | 927,063 |
| 2023-05-09 | $176.61 | $178.43 | $174.85 | $178.00 | $178.00 | 1,208,973 |
| 2023-05-08 | $179.70 | $180.80 | $176.44 | $177.46 | $177.46 | 1,099,457 |
| 2023-05-05 | $173.01 | $178.76 | $172.25 | $178.60 | $178.60 | 1,652,434 |
| 2023-05-04 | $175.34 | $176.97 | $170.92 | $171.59 | $171.59 | 1,516,328 |
| 2023-05-03 | $176.44 | $178.07 | $173.91 | $174.33 | $174.33 | 1,517,501 |
| 2023-05-02 | $180.44 | $182.02 | $174.52 | $176.40 | $176.40 | 2,753,058 |
| 2023-05-01 | $182.58 | $188.25 | $178.76 | $180.85 | $180.85 | 3,948,466 |
| 2023-04-28 | $184.68 | $184.97 | $170.55 | $182.58 | $182.58 | 10,320,161 |
| 2023-04-27 | $200.59 | $203.63 | $198.63 | $200.83 | $200.83 | 2,727,991 |
| 2023-04-26 | $205.01 | $205.29 | $197.30 | $199.51 | $199.51 | 3,255,703 |
| 2023-04-25 | $207.50 | $210.67 | $204.71 | $210.53 | $210.53 | 2,064,291 |
| 2023-04-24 | $209.51 | $210.50 | $201.23 | $209.90 | $209.90 | 4,036,164 |
| 2023-04-21 | $214.53 | $218.81 | $213.21 | $216.89 | $216.89 | 1,348,398 |
| 2023-04-20 | $213.34 | $218.01 | $212.33 | $215.53 | $215.53 | 1,384,244 |
| 2023-04-19 | $217.65 | $220.33 | $215.60 | $218.19 | $218.19 | 1,539,493 |
| 2023-04-18 | $215.87 | $220.23 | $215.32 | $219.48 | $219.48 | 1,601,872 |
| 2023-04-17 | $208.20 | $221.88 | $208.01 | $218.89 | $218.89 | 2,937,567 |
| 2023-04-14 | $211.32 | $211.83 | $205.48 | $208.40 | $208.40 | 1,207,895 |
| 2023-04-13 | $204.48 | $212.98 | $204.13 | $211.26 | $211.26 | 1,954,376 |
| 2023-04-12 | $212.00 | $213.67 | $207.69 | $207.89 | $207.89 | 1,581,313 |
| 2023-04-11 | $212.16 | $212.52 | $208.82 | $210.03 | $210.03 | 1,727,300 |
| 2023-04-10 | $202.99 | $212.22 | $202.99 | $212.03 | $212.03 | 1,380,780 |
| 2023-04-06 | $201.08 | $204.64 | $199.86 | $204.51 | $204.51 | 1,484,278 |
| 2023-04-05 | $207.53 | $209.03 | $199.81 | $201.61 | $201.61 | 1,707,476 |
| 2023-04-04 | $207.32 | $209.47 | $205.79 | $208.14 | $208.14 | 1,158,389 |
| 2023-04-03 | $217.28 | $218.52 | $207.65 | $208.49 | $208.49 | 2,205,684 |
| 2023-03-31 | $213.54 | $218.05 | $213.54 | $217.50 | $217.50 | 1,289,975 |
| 2023-03-30 | $218.63 | $219.55 | $212.54 | $213.32 | $213.32 | 1,542,203 |
| 2023-03-29 | $212.16 | $215.99 | $206.62 | $215.35 | $215.35 | 1,616,303 |
| 2023-03-28 | $210.79 | $212.15 | $208.79 | $210.01 | $210.01 | 1,052,178 |
| 2023-03-27 | $212.77 | $213.73 | $207.50 | $210.14 | $210.14 | 1,284,661 |
| 2023-03-24 | $208.03 | $212.04 | $207.07 | $211.10 | $211.10 | 1,623,438 |
| 2023-03-23 | $208.31 | $218.20 | $207.79 | $210.19 | $210.19 | 2,415,927 |
| 2023-03-22 | $209.64 | $211.51 | $204.84 | $205.01 | $205.01 | 1,484,622 |
| 2023-03-21 | $208.60 | $211.18 | $205.97 | $209.25 | $209.25 | 1,994,350 |
| 2023-03-20 | $200.69 | $205.42 | $196.69 | $204.68 | $204.68 | 2,945,680 |
| 2023-03-17 | $205.69 | $205.69 | $195.32 | $199.62 | $199.62 | 5,700,606 |
| 2023-03-16 | $202.40 | $206.67 | $199.37 | $206.56 | $206.56 | 2,069,217 |
| 2023-03-15 | $203.69 | $207.34 | $198.60 | $203.22 | $203.22 | 2,756,915 |
| 2023-03-14 | $207.72 | $210.80 | $204.23 | $207.29 | $207.29 | 2,006,959 |
| 2023-03-13 | $204.60 | $209.23 | $201.78 | $203.58 | $203.58 | 3,134,242 |
| 2023-03-10 | $210.33 | $213.59 | $205.78 | $207.73 | $207.73 | 2,552,142 |
| 2023-03-09 | $214.65 | $218.25 | $210.54 | $211.25 | $211.25 | 2,613,631 |
| 2023-03-08 | $215.30 | $216.16 | $210.25 | $214.33 | $214.33 | 2,544,198 |
| 2023-03-07 | $212.50 | $217.76 | $211.00 | $214.29 | $214.29 | 3,526,073 |
| 2023-03-06 | $211.69 | $216.19 | $208.21 | $212.30 | $212.30 | 4,552,836 |
| 2023-03-03 | $200.11 | $211.47 | $198.74 | $210.11 | $210.11 | 6,610,161 |
| 2023-03-02 | $195.73 | $199.35 | $192.68 | $198.22 | $198.22 | 4,469,165 |
| 2023-03-01 | $180.55 | $196.90 | $177.29 | $195.68 | $195.68 | 15,214,455 |
| 2023-02-28 | $166.24 | $169.77 | $164.38 | $169.14 | $169.14 | 3,482,925 |
| 2023-02-27 | $163.45 | $166.84 | $162.23 | $166.11 | $166.11 | 1,428,413 |
| 2023-02-24 | $162.99 | $164.45 | $160.89 | $162.16 | $162.16 | 1,138,960 |
| 2023-02-23 | $166.52 | $168.11 | $162.10 | $165.58 | $165.58 | 1,077,776 |
| 2023-02-22 | $161.38 | $163.91 | $159.60 | $163.61 | $163.61 | 1,214,902 |
| 2023-02-21 | $162.21 | $164.98 | $160.67 | $160.99 | $160.99 | 1,216,703 |
| 2023-02-17 | $164.08 | $166.99 | $162.62 | $164.28 | $164.28 | 1,129,634 |
| 2023-02-16 | $169.87 | $171.78 | $164.93 | $165.01 | $165.01 | 1,415,359 |
| 2023-02-15 | $165.00 | $172.78 | $164.19 | $172.36 | $172.36 | 1,759,877 |
| 2023-02-14 | $161.98 | $165.36 | $157.00 | $165.04 | $165.04 | 2,263,293 |
| 2023-02-13 | $165.80 | $169.39 | $164.28 | $167.26 | $167.26 | 1,333,354 |
| 2023-02-10 | $162.62 | $167.43 | $161.21 | $163.38 | $163.38 | 1,365,683 |
| 2023-02-09 | $167.75 | $168.91 | $161.83 | $163.94 | $163.94 | 1,564,453 |
| 2023-02-08 | $168.12 | $171.71 | $164.88 | $165.58 | $165.58 | 1,549,323 |
| 2023-02-07 | $168.38 | $168.39 | $161.15 | $165.89 | $165.89 | 1,600,528 |
| 2023-02-06 | $167.39 | $170.79 | $166.10 | $167.47 | $167.47 | 1,113,328 |
| 2023-02-03 | $165.92 | $168.86 | $165.11 | $168.19 | $168.19 | 1,752,792 |
| 2023-02-02 | $177.76 | $181.56 | $167.60 | $168.67 | $168.67 | 3,320,723 |
| 2023-02-01 | $177.40 | $182.35 | $175.02 | $180.15 | $180.15 | 1,915,711 |
| 2023-01-31 | $171.18 | $177.61 | $170.34 | $177.60 | $177.60 | 1,504,833 |
| 2023-01-30 | $177.39 | $179.00 | $170.14 | $170.78 | $170.78 | 1,496,286 |
| 2023-01-27 | $173.19 | $180.78 | $172.39 | $179.35 | $179.35 | 1,730,088 |
| 2023-01-26 | $170.20 | $177.09 | $168.00 | $175.43 | $175.43 | 2,093,727 |
| 2023-01-25 | $167.86 | $169.72 | $163.82 | $168.26 | $168.26 | 1,699,478 |
| 2023-01-24 | $174.31 | $175.49 | $170.33 | $171.49 | $171.49 | 1,677,608 |
| 2023-01-23 | $168.34 | $177.40 | $166.50 | $176.21 | $176.21 | 2,372,949 |
| 2023-01-20 | $165.78 | $168.43 | $162.74 | $167.87 | $167.87 | 2,777,239 |
| 2023-01-19 | $175.30 | $176.17 | $164.19 | $165.01 | $165.01 | 3,193,621 |
| 2023-01-18 | $178.63 | $180.88 | $172.84 | $177.57 | $177.57 | 2,089,790 |
| 2023-01-17 | $181.00 | $185.28 | $176.43 | $177.60 | $177.60 | 2,559,698 |
| 2023-01-13 | $177.72 | $182.58 | $176.75 | $180.19 | $180.19 | 1,934,593 |
| 2023-01-12 | $173.10 | $179.28 | $171.70 | $178.85 | $178.85 | 2,835,415 |
| 2023-01-11 | $170.46 | $177.60 | $170.29 | $172.41 | $172.41 | 3,773,142 |
| 2023-01-10 | $159.60 | $171.50 | $158.29 | $171.01 | $171.01 | 3,671,063 |
| 2023-01-09 | $157.55 | $162.35 | $155.14 | $159.17 | $159.17 | 2,418,343 |
| 2023-01-06 | $148.20 | $157.16 | $147.50 | $156.80 | $156.80 | 2,868,331 |
| 2023-01-05 | $145.60 | $147.02 | $141.81 | $145.46 | $145.46 | 1,868,511 |
| 2023-01-04 | $146.65 | $147.81 | $145.00 | $146.78 | $146.78 | 2,137,731 |
| 2023-01-03 | $151.01 | $152.45 | $144.73 | $145.94 | $145.94 | 1,902,425 |
| 2022-12-30 | $146.88 | $149.90 | $145.64 | $149.79 | $149.79 | 1,437,655 |
| 2022-12-29 | $148.37 | $149.64 | $144.74 | $148.78 | $148.78 | 1,447,688 |
| 2022-12-28 | $150.00 | $150.48 | $142.35 | $146.17 | $146.17 | 2,773,152 |
| 2022-12-27 | $156.33 | $157.76 | $150.01 | $150.22 | $150.22 | 1,955,072 |
| 2022-12-23 | $157.98 | $157.98 | $153.12 | $156.75 | $156.75 | 1,027,956 |
| 2022-12-22 | $160.98 | $161.62 | $154.54 | $156.89 | $156.89 | 2,095,723 |
| 2022-12-21 | $157.03 | $162.20 | $150.25 | $162.06 | $162.06 | 2,532,281 |
| 2022-12-20 | $156.81 | $161.38 | $154.04 | $156.59 | $156.59 | 2,185,333 |
| 2022-12-19 | $155.98 | $161.73 | $154.51 | $156.77 | $156.77 | 2,856,054 |
| 2022-12-16 | $158.69 | $160.74 | $152.56 | $155.08 | $155.08 | 22,634,785 |
| 2022-12-15 | $158.50 | $162.19 | $156.90 | $159.41 | $159.41 | 2,745,861 |
| 2022-12-14 | $157.89 | $162.50 | $155.37 | $160.09 | $160.09 | 2,727,050 |
| 2022-12-13 | $152.89 | $158.99 | $150.85 | $157.08 | $157.08 | 3,214,096 |
| 2022-12-12 | $149.77 | $153.76 | $148.56 | $150.28 | $150.28 | 1,769,906 |
| 2022-12-09 | $151.24 | $154.71 | $149.86 | $150.96 | $150.96 | 1,851,370 |
| 2022-12-08 | $156.22 | $157.24 | $151.82 | $152.71 | $152.71 | 1,483,925 |
| 2022-12-07 | $156.51 | $158.95 | $153.27 | $154.74 | $154.74 | 2,162,407 |
| 2022-12-06 | $162.63 | $166.26 | $156.74 | $157.47 | $157.47 | 3,332,282 |
| 2022-12-05 | $168.00 | $169.81 | $165.32 | $167.14 | $167.14 | 1,851,071 |
| 2022-12-02 | $168.49 | $173.60 | $167.57 | $168.32 | $168.32 | 2,802,768 |
| 2022-12-01 | $172.56 | $173.63 | $166.48 | $168.54 | $168.54 | 2,123,310 |
| 2022-11-30 | $163.02 | $173.68 | $163.02 | $172.53 | $172.53 | 8,693,353 |
| 2022-11-29 | $165.43 | $167.79 | $160.91 | $161.81 | $161.81 | 2,256,849 |
| 2022-11-28 | $167.51 | $170.60 | $163.68 | $165.62 | $165.62 | 3,487,063 |
| 2022-11-25 | $169.02 | $173.21 | $167.31 | $171.43 | $171.43 | 1,116,948 |
| 2022-11-23 | $167.89 | $170.52 | $166.68 | $169.47 | $169.47 | 1,645,753 |
| 2022-11-22 | $166.37 | $168.17 | $163.74 | $167.66 | $167.66 | 1,684,914 |
| 2022-11-21 | $165.70 | $167.59 | $163.46 | $165.39 | $165.39 | 1,435,056 |
| 2022-11-18 | $165.31 | $167.58 | $161.90 | $166.60 | $166.60 | 2,140,741 |
| 2022-11-17 | $156.50 | $165.12 | $154.83 | $164.98 | $164.98 | 2,584,512 |
| 2022-11-16 | $157.44 | $162.53 | $157.01 | $158.58 | $158.58 | 1,808,482 |
| 2022-11-15 | $160.13 | $160.56 | $154.60 | $159.63 | $159.63 | 2,041,308 |
| 2022-11-14 | $151.39 | $155.85 | $147.75 | $153.63 | $153.63 | 1,815,526 |
| 2022-11-11 | $155.32 | $157.68 | $150.08 | $150.42 | $150.42 | 2,531,957 |
| 2022-11-10 | $155.08 | $160.54 | $149.21 | $157.02 | $157.02 | 3,816,388 |
| 2022-11-09 | $146.79 | $155.89 | $146.26 | $151.16 | $151.16 | 2,769,214 |
| 2022-11-08 | $149.07 | $152.19 | $146.27 | $147.27 | $147.27 | 2,639,030 |
| 2022-11-07 | $154.83 | $155.28 | $144.27 | $147.25 | $147.25 | 2,622,905 |
| 2022-11-04 | $160.23 | $161.64 | $149.11 | $153.62 | $153.62 | 3,261,883 |
| 2022-11-03 | $149.27 | $158.48 | $149.06 | $157.73 | $157.73 | 3,502,433 |
| 2022-11-02 | $148.37 | $154.75 | $147.50 | $150.07 | $150.07 | 3,606,959 |
| 2022-11-01 | $148.00 | $149.56 | $143.38 | $148.57 | $148.57 | 3,596,879 |
| 2022-10-31 | $133.98 | $148.20 | $133.00 | $145.57 | $145.57 | 7,117,027 |
| 2022-10-28 | $131.15 | $138.71 | $127.55 | $132.67 | $132.67 | 5,669,919 |
| 2022-10-27 | $131.73 | $133.42 | $128.69 | $131.18 | $131.18 | 3,135,891 |
| 2022-10-26 | $130.33 | $133.74 | $128.86 | $131.40 | $131.40 | 2,940,536 |
| 2022-10-25 | $124.62 | $128.66 | $124.61 | $127.15 | $127.15 | 2,046,502 |
| 2022-10-24 | $123.15 | $125.86 | $120.17 | $124.57 | $124.57 | 1,726,349 |
| 2022-10-21 | $118.32 | $124.24 | $116.77 | $122.60 | $122.60 | 3,619,276 |
| 2022-10-20 | $120.27 | $121.86 | $116.47 | $118.72 | $118.72 | 2,163,977 |
| 2022-10-19 | $120.30 | $120.42 | $116.76 | $120.21 | $120.21 | 2,223,900 |
| 2022-10-18 | $121.64 | $122.89 | $118.35 | $121.31 | $121.31 | 2,700,421 |
| 2022-10-17 | $125.68 | $125.89 | $115.66 | $118.28 | $118.28 | 4,176,907 |
| 2022-10-14 | $127.60 | $129.42 | $123.18 | $123.36 | $123.36 | 2,056,051 |
| 2022-10-13 | $121.21 | $128.56 | $120.46 | $126.54 | $126.54 | 3,090,312 |
| 2022-10-12 | $131.40 | $131.85 | $125.81 | $126.88 | $126.88 | 2,867,666 |
| 2022-10-11 | $128.80 | $132.50 | $125.35 | $131.32 | $131.32 | 3,052,050 |
| 2022-10-10 | $128.50 | $131.58 | $125.17 | $131.06 | $131.06 | 2,614,200 |
| 2022-10-07 | $129.74 | $133.79 | $127.92 | $129.42 | $129.42 | 4,238,023 |
| 2022-10-06 | $134.46 | $138.26 | $131.85 | $132.06 | $132.06 | 2,834,653 |
| 2022-10-05 | $141.17 | $142.63 | $132.54 | $134.59 | $134.59 | 3,843,906 |
| 2022-10-04 | $140.11 | $145.74 | $140.11 | $143.06 | $143.06 | 4,545,098 |
| 2022-10-03 | $132.70 | $137.74 | $131.34 | $136.62 | $136.62 | 3,266,384 |
| 2022-09-30 | $129.90 | $136.20 | $129.72 | $132.27 | $132.27 | 3,453,981 |
| 2022-09-29 | $136.47 | $138.19 | $129.23 | $130.93 | $130.93 | 2,521,308 |
| 2022-09-28 | $131.07 | $136.69 | $129.08 | $136.19 | $136.19 | 2,936,527 |
| 2022-09-27 | $131.47 | $135.81 | $129.80 | $132.31 | $132.31 | 2,809,980 |
| 2022-09-26 | $129.90 | $133.00 | $127.60 | $128.21 | $128.21 | 2,681,225 |
| 2022-09-23 | $128.68 | $130.95 | $127.07 | $129.85 | $129.85 | 3,679,685 |
| 2022-09-22 | $135.58 | $136.30 | $129.56 | $131.77 | $131.77 | 2,515,372 |
| 2022-09-21 | $134.53 | $140.64 | $132.39 | $135.57 | $135.57 | 3,108,132 |
| 2022-09-20 | $136.48 | $137.96 | $133.11 | $133.31 | $133.31 | 1,945,593 |
| 2022-09-19 | $135.12 | $138.00 | $134.52 | $137.04 | $137.04 | 2,163,221 |
| 2022-09-16 | $130.81 | $136.45 | $130.20 | $135.81 | $135.81 | 4,924,614 |
| 2022-09-15 | $134.62 | $135.60 | $131.14 | $132.02 | $132.02 | 2,510,216 |
| 2022-09-14 | $136.21 | $136.49 | $133.39 | $135.76 | $135.76 | 2,676,599 |
| 2022-09-13 | $132.00 | $140.14 | $131.56 | $136.76 | $136.76 | 3,497,575 |
| 2022-09-12 | $134.62 | $137.07 | $132.66 | $136.79 | $136.79 | 2,250,585 |
| 2022-09-09 | $138.09 | $138.41 | $133.41 | $135.82 | $135.82 | 3,627,324 |
| 2022-09-08 | $137.41 | $139.91 | $134.38 | $137.53 | $137.53 | 5,436,729 |
| 2022-09-07 | $127.18 | $135.20 | $125.57 | $134.80 | $134.80 | 4,356,568 |
| 2022-09-06 | $126.20 | $129.73 | $124.17 | $127.60 | $127.60 | 3,033,750 |
| 2022-09-02 | $129.74 | $130.95 | $124.01 | $126.41 | $126.41 | 3,127,186 |
| 2022-09-01 | $124.53 | $128.98 | $123.73 | $127.84 | $127.84 | 3,850,543 |
| 2022-08-31 | $124.97 | $129.89 | $124.09 | $127.55 | $127.55 | 6,105,228 |
| 2022-08-30 | $125.00 | $130.25 | $120.28 | $122.31 | $122.31 | 6,042,679 |
| 2022-08-29 | $119.61 | $123.95 | $118.13 | $121.69 | $121.69 | 2,358,834 |
| 2022-08-26 | $125.50 | $126.17 | $120.97 | $121.75 | $121.75 | 3,381,384 |
| 2022-08-25 | $118.99 | $121.74 | $118.40 | $121.69 | $121.69 | 1,942,581 |
| 2022-08-24 | $113.80 | $119.58 | $113.80 | $118.44 | $118.44 | 1,947,115 |
| 2022-08-23 | $115.27 | $116.89 | $113.58 | $114.42 | $114.42 | 1,066,393 |
| 2022-08-22 | $112.25 | $115.73 | $111.20 | $114.48 | $114.48 | 1,863,899 |
| 2022-08-19 | $114.71 | $116.26 | $113.42 | $115.41 | $115.41 | 1,655,452 |
| 2022-08-18 | $118.74 | $121.34 | $117.58 | $117.82 | $117.82 | 2,315,935 |
| 2022-08-17 | $115.14 | $116.81 | $113.89 | $116.30 | $116.30 | 1,765,161 |
| 2022-08-16 | $117.50 | $119.37 | $116.47 | $116.99 | $116.99 | 1,808,430 |
| 2022-08-15 | $117.41 | $121.91 | $116.02 | $118.22 | $118.22 | 2,993,729 |
| 2022-08-12 | $115.10 | $118.11 | $113.66 | $117.97 | $117.97 | 2,476,136 |
| 2022-08-11 | $117.35 | $118.00 | $114.00 | $114.58 | $114.58 | 3,137,198 |
| 2022-08-10 | $111.83 | $115.34 | $108.73 | $114.51 | $114.51 | 3,312,597 |
| 2022-08-09 | $104.31 | $110.22 | $103.51 | $109.01 | $109.01 | 3,332,977 |
| 2022-08-08 | $109.20 | $114.32 | $106.57 | $106.74 | $106.74 | 6,303,350 |
| 2022-08-05 | $102.03 | $103.90 | $99.36 | $101.90 | $101.90 | 3,322,492 |
| 2022-08-04 | $97.43 | $99.87 | $96.00 | $99.17 | $99.17 | 1,774,606 |
| 2022-08-03 | $101.80 | $101.88 | $95.77 | $97.89 | $97.89 | 3,008,591 |
| 2022-08-02 | $98.01 | $101.64 | $97.26 | $99.72 | $99.72 | 2,467,454 |
| 2022-08-01 | $98.97 | $101.38 | $96.39 | $99.49 | $99.49 | 3,539,365 |
| 2022-07-29 | $90.43 | $102.12 | $90.16 | $99.17 | $99.17 | 9,557,475 |
| 2022-07-28 | $89.63 | $92.54 | $87.34 | $88.50 | $88.50 | 7,707,210 |
| 2022-07-27 | $75.46 | $77.50 | $74.18 | $76.76 | $76.76 | 1,714,634 |
| 2022-07-26 | $73.78 | $74.19 | $72.71 | $73.57 | $73.57 | 887,744 |
| 2022-07-25 | $72.29 | $74.39 | $71.09 | $74.15 | $74.15 | 1,165,367 |
| 2022-07-22 | $73.37 | $73.99 | $71.52 | $72.59 | $72.59 | 1,239,207 |
| 2022-07-21 | $73.38 | $73.50 | $71.45 | $73.26 | $73.26 | 1,135,365 |
| 2022-07-20 | $70.65 | $73.41 | $70.37 | $72.98 | $72.98 | 1,361,147 |
| 2022-07-19 | $67.53 | $71.80 | $67.01 | $70.65 | $70.65 | 2,109,540 |
| 2022-07-18 | $66.30 | $69.00 | $65.46 | $67.01 | $67.01 | 1,940,615 |
| 2022-07-15 | $67.79 | $68.13 | $60.96 | $65.27 | $65.27 | 7,230,955 |
| 2022-07-14 | $68.56 | $71.35 | $67.16 | $71.04 | $71.04 | 1,478,151 |
| 2022-07-13 | $67.29 | $69.26 | $66.35 | $69.16 | $69.16 | 972,826 |
| 2022-07-12 | $69.48 | $69.88 | $67.38 | $68.42 | $68.42 | 1,417,067 |
| 2022-07-11 | $71.45 | $72.01 | $69.13 | $69.29 | $69.29 | 1,004,732 |
| 2022-07-08 | $69.89 | $73.54 | $69.58 | $72.51 | $72.51 | 1,343,234 |
| 2022-07-07 | $67.16 | $71.00 | $67.16 | $70.64 | $70.64 | 1,369,431 |
| 2022-07-06 | $66.25 | $67.38 | $65.50 | $66.16 | $66.16 | 1,383,837 |
| 2022-07-05 | $66.87 | $67.33 | $62.39 | $66.23 | $66.23 | 1,545,383 |
| 2022-07-01 | $67.58 | $68.89 | $67.24 | $68.15 | $68.15 | 1,079,760 |
| 2022-06-30 | $66.09 | $68.76 | $65.55 | $68.13 | $68.13 | 1,050,113 |
| 2022-06-29 | $66.78 | $67.49 | $65.52 | $66.84 | $66.84 | 1,231,945 |
| 2022-06-28 | $70.88 | $70.96 | $67.56 | $67.75 | $67.75 | 1,431,744 |
| 2022-06-27 | $70.38 | $71.53 | $69.51 | $70.62 | $70.62 | 916,681 |
| 2022-06-24 | $70.25 | $70.60 | $68.21 | $70.07 | $70.07 | 1,271,854 |
| 2022-06-23 | $68.55 | $69.87 | $67.50 | $69.60 | $69.60 | 1,354,622 |
| 2022-06-22 | $66.66 | $68.74 | $66.66 | $67.60 | $67.60 | 1,473,508 |
| 2022-06-21 | $68.19 | $69.00 | $66.57 | $68.20 | $68.20 | 2,214,096 |
| 2022-06-17 | $62.85 | $67.53 | $62.85 | $66.71 | $66.71 | 2,488,203 |
| 2022-06-16 | $62.01 | $64.29 | $60.77 | $62.01 | $62.01 | 2,262,666 |
| 2022-06-15 | $62.50 | $64.49 | $61.51 | $64.03 | $64.03 | 1,474,848 |
| 2022-06-14 | $63.81 | $64.15 | $61.08 | $61.95 | $61.95 | 1,086,956 |
| 2022-06-13 | $65.14 | $66.06 | $62.77 | $63.13 | $63.13 | 1,400,303 |
| 2022-06-10 | $68.23 | $68.95 | $67.07 | $68.00 | $68.00 | 1,240,921 |
| 2022-06-09 | $70.93 | $71.86 | $69.77 | $69.83 | $69.83 | 1,116,119 |
| 2022-06-08 | $71.75 | $72.87 | $70.61 | $71.69 | $71.69 | 858,780 |
| 2022-06-07 | $71.21 | $72.02 | $70.53 | $72.00 | $72.00 | 1,711,644 |
| 2022-06-06 | $76.72 | $76.72 | $71.58 | $71.99 | $71.99 | 3,519,398 |
| 2022-06-03 | $73.14 | $76.20 | $73.14 | $74.93 | $74.93 | 1,131,643 |
| 2022-06-02 | $70.85 | $74.64 | $70.62 | $74.24 | $74.24 | 1,562,711 |
| 2022-06-01 | $70.61 | $71.75 | $69.50 | $70.87 | $70.87 | 1,319,540 |
| 2022-05-31 | $72.15 | $73.49 | $69.98 | $70.61 | $70.61 | 1,428,333 |
| 2022-05-27 | $68.60 | $72.15 | $68.60 | $72.01 | $72.01 | 1,575,760 |
| 2022-05-26 | $66.00 | $68.48 | $65.75 | $68.08 | $68.08 | 801,739 |
| 2022-05-25 | $64.88 | $66.20 | $64.16 | $66.04 | $66.04 | 779,645 |
| 2022-05-24 | $65.56 | $65.61 | $63.83 | $64.59 | $64.59 | 1,100,691 |
| 2022-05-23 | $66.21 | $66.45 | $64.00 | $66.06 | $66.06 | 875,608 |
| 2022-05-20 | $67.56 | $68.67 | $63.84 | $65.77 | $65.77 | 1,402,658 |
| 2022-05-19 | $65.34 | $67.85 | $65.24 | $66.47 | $66.47 | 1,080,662 |
| 2022-05-18 | $63.87 | $66.85 | $63.82 | $65.36 | $65.36 | 1,156,245 |
| 2022-05-17 | $64.72 | $65.53 | $63.66 | $65.40 | $65.40 | 970,909 |
| 2022-05-16 | $63.74 | $64.23 | $62.37 | $62.77 | $62.77 | 861,145 |
| 2022-05-13 | $64.85 | $66.01 | $63.55 | $64.25 | $64.25 | 1,629,634 |
| 2022-05-12 | $60.47 | $62.64 | $59.60 | $61.40 | $61.40 | 2,070,652 |
| 2022-05-11 | $66.96 | $67.39 | $61.56 | $61.72 | $61.72 | 2,230,655 |
| 2022-05-10 | $69.98 | $70.68 | $66.45 | $67.58 | $67.58 | 1,189,680 |
| 2022-05-09 | $70.17 | $71.13 | $67.01 | $68.25 | $68.25 | 1,472,202 |
| 2022-05-06 | $75.28 | $75.68 | $71.25 | $72.14 | $72.14 | 1,398,122 |
| 2022-05-05 | $77.38 | $77.92 | $75.21 | $76.41 | $76.41 | 1,070,569 |
| 2022-05-04 | $75.66 | $78.96 | $75.01 | $78.70 | $78.70 | 1,397,039 |
| 2022-05-03 | $72.85 | $76.65 | $72.57 | $75.11 | $75.11 | 1,056,284 |
| 2022-05-02 | $72.77 | $74.31 | $71.42 | $73.64 | $73.64 | 1,392,659 |
| 2022-04-29 | $73.07 | $74.98 | $72.60 | $73.03 | $73.03 | 2,522,403 |
| 2022-04-28 | $72.71 | $73.52 | $70.01 | $72.26 | $72.26 | 1,570,110 |
| 2022-04-27 | $72.43 | $74.60 | $71.92 | $72.14 | $72.14 | 1,067,467 |
| 2022-04-26 | $71.87 | $73.20 | $71.11 | $71.44 | $71.44 | 1,205,872 |
| 2022-04-25 | $71.07 | $72.50 | $69.56 | $72.45 | $72.45 | 1,275,273 |
| 2022-04-22 | $74.43 | $75.53 | $72.14 | $72.37 | $72.37 | 2,845,749 |
| 2022-04-21 | $77.99 | $79.10 | $73.90 | $74.43 | $74.43 | 1,685,191 |
| 2022-04-20 | $79.52 | $80.08 | $76.74 | $76.93 | $76.93 | 900,914 |
| 2022-04-19 | $78.15 | $79.58 | $77.71 | $78.73 | $78.73 | 862,261 |
| 2022-04-18 | $77.85 | $79.36 | $77.53 | $78.66 | $78.66 | 555,937 |
| 2022-04-14 | $79.74 | $80.64 | $78.10 | $78.12 | $78.12 | 835,703 |
| 2022-04-13 | $78.83 | $79.97 | $77.76 | $79.70 | $79.70 | 785,988 |
| 2022-04-12 | $79.89 | $81.60 | $79.05 | $79.10 | $79.10 | 1,539,279 |
| 2022-04-11 | $76.65 | $80.37 | $76.25 | $78.86 | $78.86 | 1,311,229 |
| 2022-04-08 | $78.38 | $79.43 | $76.95 | $77.61 | $77.61 | 890,360 |
| 2022-04-07 | $78.26 | $79.90 | $77.07 | $78.54 | $78.54 | 942,382 |
| 2022-04-06 | $79.03 | $79.99 | $77.41 | $78.13 | $78.13 | 1,265,902 |
| 2022-04-05 | $81.40 | $82.92 | $79.83 | $80.33 | $80.33 | 2,515,241 |
| 2022-04-04 | $83.46 | $84.78 | $82.45 | $83.96 | $83.96 | 1,408,854 |
| 2022-04-01 | $84.10 | $86.31 | $82.89 | $84.01 | $84.01 | 1,422,558 |
| 2022-03-31 | $82.32 | $85.28 | $81.93 | $83.74 | $83.74 | 2,248,523 |
| 2022-03-30 | $83.83 | $84.42 | $81.41 | $81.94 | $81.94 | 1,094,495 |
| 2022-03-29 | $83.90 | $85.23 | $81.82 | $84.59 | $84.59 | 1,562,118 |
| 2022-03-28 | $79.68 | $85.79 | $79.55 | $84.09 | $84.09 | 4,263,509 |
| 2022-03-25 | $79.67 | $79.83 | $77.91 | $79.65 | $79.65 | 1,058,108 |
| 2022-03-24 | $78.28 | $79.75 | $77.94 | $79.53 | $79.53 | 988,531 |
| 2022-03-23 | $79.12 | $79.79 | $77.61 | $77.99 | $77.99 | 1,128,289 |
| 2022-03-22 | $77.60 | $80.45 | $77.49 | $79.08 | $79.08 | 1,154,857 |
| 2022-03-21 | $77.72 | $78.47 | $75.95 | $77.39 | $77.39 | 1,163,592 |
| 2022-03-18 | $77.36 | $78.80 | $77.17 | $77.60 | $77.60 | 1,928,460 |
| 2022-03-17 | $76.66 | $78.39 | $75.97 | $78.22 | $78.22 | 1,494,354 |
| 2022-03-16 | $75.44 | $77.67 | $74.00 | $77.59 | $77.59 | 1,808,605 |
| 2022-03-15 | $71.33 | $75.00 | $70.52 | $74.96 | $74.96 | 1,444,644 |
| 2022-03-14 | $74.62 | $75.12 | $71.35 | $71.99 | $71.99 | 1,650,243 |
| 2022-03-11 | $76.47 | $77.99 | $75.07 | $75.39 | $75.39 | 1,538,830 |
| 2022-03-10 | $77.98 | $78.32 | $73.84 | $76.50 | $76.50 | 2,145,130 |
| 2022-03-09 | $78.69 | $80.40 | $76.08 | $78.89 | $78.89 | 2,339,680 |
| 2022-03-08 | $75.50 | $81.80 | $75.50 | $79.52 | $79.52 | 3,976,830 |
| 2022-03-07 | $73.80 | $76.67 | $72.11 | $75.00 | $75.00 | 3,370,680 |
| 2022-03-04 | $66.74 | $72.48 | $66.45 | $71.85 | $71.85 | 3,174,665 |
| 2022-03-03 | $68.67 | $70.14 | $66.89 | $67.37 | $67.37 | 2,623,436 |
| 2022-03-02 | $65.84 | $69.66 | $63.01 | $69.51 | $69.51 | 8,286,891 |
| 2022-03-01 | $75.17 | $76.94 | $74.60 | $75.62 | $75.62 | 3,224,494 |
| 2022-02-28 | $71.94 | $75.54 | $71.85 | $75.29 | $75.29 | 3,132,178 |
| 2022-02-25 | $69.12 | $70.73 | $68.08 | $70.68 | $70.68 | 1,611,179 |
| 2022-02-24 | $62.13 | $69.06 | $61.24 | $69.04 | $69.04 | 2,553,875 |
| 2022-02-23 | $66.88 | $66.88 | $64.72 | $64.90 | $64.90 | 1,299,503 |
| 2022-02-22 | $67.24 | $68.28 | $65.53 | $65.85 | $65.85 | 1,192,200 |
| 2022-02-18 | $69.97 | $70.22 | $67.90 | $68.57 | $68.57 | 881,349 |
| 2022-02-17 | $70.82 | $71.85 | $69.89 | $69.95 | $69.95 | 1,097,387 |
| 2022-02-16 | $70.95 | $72.07 | $70.02 | $71.67 | $71.67 | 1,007,674 |
| 2022-02-15 | $70.10 | $72.18 | $69.27 | $72.10 | $72.10 | 1,058,148 |
| 2022-02-14 | $68.86 | $70.34 | $67.88 | $68.23 | $68.23 | 1,051,944 |
| 2022-02-11 | $71.34 | $71.93 | $68.56 | $69.31 | $69.31 | 1,092,740 |
| 2022-02-10 | $72.00 | $73.90 | $70.88 | $71.22 | $71.22 | 1,365,442 |
| 2022-02-09 | $74.00 | $74.23 | $71.81 | $74.17 | $74.17 | 1,976,486 |
| 2022-02-08 | $69.80 | $70.60 | $68.92 | $70.39 | $70.39 | 1,263,134 |
| 2022-02-07 | $70.89 | $71.42 | $69.18 | $69.74 | $69.74 | 1,287,232 |
| 2022-02-04 | $71.27 | $71.50 | $67.39 | $71.00 | $71.00 | 2,863,731 |
| 2022-02-03 | $72.23 | $74.21 | $71.02 | $71.28 | $71.28 | 2,220,366 |
| 2022-02-02 | $78.37 | $78.48 | $75.90 | $76.37 | $76.37 | 1,173,795 |
| 2022-02-01 | $78.32 | $78.87 | $75.73 | $77.70 | $77.70 | 1,275,619 |
| 2022-01-31 | $73.84 | $78.56 | $73.84 | $78.38 | $78.38 | 2,347,311 |
| 2022-01-28 | $72.10 | $73.90 | $69.86 | $73.42 | $73.42 | 1,395,500 |
| 2022-01-27 | $77.56 | $78.19 | $72.19 | $72.22 | $72.22 | 2,613,664 |
| 2022-01-26 | $78.78 | $79.40 | $75.29 | $76.37 | $76.37 | 1,432,497 |
| 2022-01-25 | $75.43 | $77.44 | $74.16 | $75.94 | $75.94 | 1,217,262 |
| 2022-01-24 | $74.90 | $77.96 | $72.55 | $77.93 | $77.93 | 1,549,803 |
| 2022-01-21 | $80.44 | $80.80 | $76.48 | $76.82 | $76.82 | 2,299,871 |
| 2022-01-20 | $83.19 | $85.33 | $81.48 | $81.49 | $81.49 | 1,618,752 |
| 2022-01-19 | $81.65 | $82.74 | $80.65 | $81.37 | $81.37 | 973,576 |
| 2022-01-18 | $81.45 | $82.49 | $80.41 | $81.50 | $81.50 | 924,305 |
| 2022-01-14 | $82.17 | $84.32 | $81.05 | $83.02 | $83.02 | 1,221,183 |
| 2022-01-13 | $85.46 | $86.40 | $82.63 | $82.78 | $82.78 | 1,030,455 |
| 2022-01-12 | $85.14 | $86.50 | $83.87 | $84.12 | $84.12 | 790,069 |
| 2022-01-11 | $84.47 | $85.08 | $83.39 | $84.45 | $84.45 | 894,263 |
| 2022-01-10 | $83.02 | $84.39 | $80.84 | $84.30 | $84.30 | 1,553,588 |
| 2022-01-07 | $83.44 | $85.99 | $83.32 | $84.68 | $84.68 | 1,046,132 |
| 2022-01-06 | $83.01 | $84.48 | $81.10 | $83.97 | $83.97 | 1,412,807 |
| 2022-01-05 | $87.30 | $87.83 | $83.11 | $83.51 | $83.51 | 1,480,537 |
| 2022-01-04 | $91.20 | $91.36 | $85.45 | $87.28 | $87.28 | 1,810,558 |
| 2022-01-03 | $88.01 | $89.02 | $86.74 | $88.58 | $88.58 | 770,621 |
| 2021-12-31 | $87.50 | $88.98 | $87.11 | $87.16 | $87.16 | 502,556 |
| 2021-12-30 | $87.76 | $89.29 | $87.40 | $88.04 | $88.04 | 837,518 |
| 2021-12-29 | $87.16 | $88.14 | $85.97 | $87.18 | $87.18 | 795,337 |
| 2021-12-28 | $88.25 | $88.70 | $87.08 | $87.35 | $87.35 | 560,918 |
| 2021-12-27 | $88.00 | $88.00 | $85.90 | $87.86 | $87.86 | 731,039 |
| 2021-12-23 | $88.63 | $88.63 | $86.20 | $87.37 | $87.37 | 937,607 |
| 2021-12-22 | $88.74 | $88.87 | $86.66 | $87.92 | $87.92 | 800,405 |
| 2021-12-21 | $87.20 | $89.21 | $87.00 | $89.12 | $89.12 | 1,295,245 |
| 2021-12-20 | $87.79 | $88.00 | $84.78 | $85.76 | $85.76 | 2,964,049 |
| 2021-12-17 | $89.58 | $93.77 | $88.76 | $93.16 | $93.16 | 2,740,856 |
| 2021-12-16 | $96.14 | $97.30 | $89.44 | $91.20 | $91.20 | 1,568,538 |
| 2021-12-15 | $95.39 | $95.39 | $91.27 | $95.18 | $95.18 | 1,355,595 |
| 2021-12-14 | $94.37 | $96.01 | $92.72 | $95.32 | $95.32 | 1,143,943 |
| 2021-12-13 | $97.06 | $99.39 | $93.13 | $97.07 | $97.07 | 1,652,066 |
| 2021-12-10 | $98.15 | $98.56 | $94.90 | $97.20 | $97.20 | 1,139,534 |
| 2021-12-09 | $99.94 | $101.14 | $96.44 | $96.64 | $96.64 | 1,049,228 |
| 2021-12-08 | $100.77 | $102.00 | $99.78 | $100.71 | $100.71 | 828,697 |
| 2021-12-07 | $102.19 | $104.02 | $100.53 | $101.20 | $101.20 | 1,132,680 |
| 2021-12-06 | $98.25 | $99.60 | $94.23 | $99.11 | $99.11 | 1,178,782 |
| 2021-12-03 | $104.81 | $104.97 | $96.80 | $98.25 | $98.25 | 1,492,832 |
| 2021-12-02 | $100.26 | $103.28 | $99.06 | $102.04 | $102.04 | 919,946 |
| 2021-12-01 | $105.91 | $108.18 | $101.53 | $101.64 | $101.64 | 1,318,805 |
| 2021-11-30 | $106.61 | $107.87 | $102.31 | $103.60 | $103.60 | 1,306,643 |
| 2021-11-29 | $105.90 | $107.50 | $104.16 | $106.85 | $106.85 | 1,037,569 |
| 2021-11-26 | $104.78 | $107.74 | $103.30 | $105.92 | $105.92 | 843,413 |
| 2021-11-24 | $106.50 | $110.80 | $103.94 | $108.28 | $108.28 | 2,096,716 |
| 2021-11-23 | $108.07 | $109.33 | $105.22 | $107.14 | $107.14 | 1,481,791 |
| 2021-11-22 | $113.23 | $114.96 | $107.93 | $108.16 | $108.16 | 1,791,827 |
| 2021-11-19 | $103.76 | $110.32 | $102.83 | $108.37 | $108.37 | 1,775,010 |
| 2021-11-18 | $104.67 | $104.67 | $101.13 | $103.43 | $103.43 | 1,179,544 |
| 2021-11-17 | $104.09 | $106.66 | $103.29 | $103.94 | $103.94 | 1,540,985 |
| 2021-11-16 | $112.30 | $112.64 | $101.27 | $104.49 | $104.49 | 4,421,128 |
| 2021-11-15 | $111.40 | $112.32 | $109.14 | $112.31 | $112.31 | 1,228,360 |
| 2021-11-12 | $113.67 | $114.57 | $110.83 | $110.92 | $110.92 | 954,514 |
| 2021-11-11 | $108.15 | $114.26 | $107.23 | $113.60 | $113.60 | 1,492,251 |
| 2021-11-10 | $112.59 | $115.00 | $110.82 | $110.99 | $110.99 | 1,512,911 |
| 2021-11-09 | $114.91 | $115.81 | $111.04 | $114.10 | $114.10 | 1,150,772 |
| 2021-11-08 | $117.98 | $119.86 | $112.59 | $115.03 | $115.03 | 1,765,842 |
| 2021-11-05 | $113.79 | $116.50 | $111.50 | $116.31 | $116.31 | 2,651,587 |
| 2021-11-04 | $116.25 | $116.80 | $114.12 | $116.66 | $116.66 | 2,076,189 |
| 2021-11-03 | $116.11 | $117.57 | $114.61 | $116.83 | $116.83 | 1,855,634 |
| 2021-11-02 | $120.77 | $122.36 | $118.34 | $118.65 | $118.65 | 1,667,172 |
| 2021-11-01 | $120.25 | $123.13 | $117.87 | $121.14 | $121.14 | 2,409,862 |
| 2021-10-29 | $116.87 | $120.90 | $116.60 | $119.59 | $119.59 | 2,729,367 |
| 2021-10-28 | $111.50 | $118.06 | $111.03 | $117.88 | $117.88 | 2,592,214 |
| 2021-10-27 | $114.30 | $116.59 | $110.10 | $110.23 | $110.23 | 2,378,714 |
| 2021-10-26 | $109.80 | $110.90 | $106.99 | $108.94 | $108.94 | 1,304,152 |
| 2021-10-25 | $107.53 | $109.58 | $106.58 | $109.04 | $109.04 | 1,165,957 |
| 2021-10-22 | $105.79 | $106.29 | $103.91 | $106.22 | $106.22 | 872,657 |
| 2021-10-21 | $104.16 | $107.11 | $103.33 | $106.29 | $106.29 | 1,750,869 |
| 2021-10-20 | $104.01 | $105.23 | $101.15 | $103.23 | $103.23 | 2,768,047 |
| 2021-10-19 | $104.59 | $109.96 | $104.16 | $108.28 | $108.28 | 2,162,656 |
| 2021-10-18 | $102.53 | $106.25 | $102.50 | $104.78 | $104.78 | 1,244,538 |
| 2021-10-15 | $106.47 | $108.15 | $104.95 | $105.11 | $105.11 | 2,701,997 |
| 2021-10-14 | $107.39 | $108.49 | $105.91 | $106.20 | $106.20 | 2,054,029 |
| 2021-10-13 | $105.68 | $108.30 | $105.18 | $106.02 | $106.02 | 1,829,553 |
| 2021-10-12 | $102.20 | $108.01 | $102.20 | $105.27 | $105.27 | 2,437,555 |
| 2021-10-11 | $99.31 | $105.40 | $99.09 | $102.29 | $102.29 | 2,980,129 |
| 2021-10-08 | $97.96 | $98.78 | $97.37 | $98.67 | $98.67 | 928,187 |
| 2021-10-07 | $97.05 | $99.88 | $96.00 | $97.52 | $97.52 | 1,493,466 |
| 2021-10-06 | $94.44 | $95.64 | $92.76 | $95.18 | $95.18 | 1,517,239 |
| 2021-10-05 | $95.61 | $96.67 | $95.05 | $95.60 | $95.60 | 814,577 |
| 2021-10-04 | $95.82 | $96.29 | $93.14 | $95.01 | $95.01 | 1,376,054 |
| 2021-10-01 | $96.27 | $97.50 | $94.94 | $96.57 | $96.57 | 1,152,490 |
| 2021-09-30 | $94.00 | $96.37 | $93.45 | $95.46 | $95.46 | 1,421,836 |
| 2021-09-29 | $95.85 | $96.65 | $93.23 | $94.07 | $94.07 | 1,790,605 |
| 2021-09-28 | $93.70 | $95.81 | $93.38 | $95.25 | $95.25 | 1,638,686 |
| 2021-09-27 | $91.08 | $95.71 | $90.28 | $95.56 | $95.56 | 1,955,930 |
| 2021-09-24 | $92.41 | $93.24 | $90.18 | $91.15 | $91.15 | 2,186,420 |
| 2021-09-23 | $95.80 | $96.81 | $93.23 | $93.45 | $93.45 | 1,963,144 |
| 2021-09-22 | $95.51 | $96.96 | $94.55 | $95.71 | $95.71 | 1,346,420 |
| 2021-09-21 | $96.65 | $96.72 | $91.89 | $95.01 | $95.01 | 2,292,526 |
| 2021-09-20 | $100.54 | $100.58 | $93.59 | $95.69 | $95.69 | 4,157,232 |
| 2021-09-17 | $102.94 | $104.43 | $101.80 | $104.02 | $104.02 | 4,205,666 |
| 2021-09-16 | $104.42 | $105.10 | $102.51 | $103.29 | $103.29 | 1,108,271 |
| 2021-09-15 | $104.94 | $105.16 | $102.16 | $104.70 | $104.70 | 1,204,099 |
| 2021-09-14 | $106.00 | $107.27 | $104.08 | $105.16 | $105.16 | 2,008,295 |
| 2021-09-13 | $100.39 | $106.75 | $98.85 | $106.17 | $106.17 | 3,645,042 |
| 2021-09-10 | $100.20 | $103.00 | $99.40 | $99.41 | $99.41 | 2,993,219 |
| 2021-09-09 | $95.53 | $99.58 | $95.16 | $98.89 | $98.89 | 2,589,417 |
| 2021-09-08 | $98.40 | $102.09 | $95.15 | $95.43 | $95.43 | 3,673,161 |
| 2021-09-07 | $93.81 | $94.76 | $93.13 | $94.48 | $94.48 | 711,802 |
| 2021-09-03 | $94.24 | $94.80 | $93.13 | $94.06 | $94.06 | 567,440 |
| 2021-09-02 | $94.97 | $96.19 | $94.40 | $94.87 | $94.87 | 753,462 |
| 2021-09-01 | $94.46 | $95.30 | $93.71 | $94.06 | $94.06 | 888,239 |
| 2021-08-31 | $95.69 | $96.25 | $93.73 | $94.00 | $94.00 | 1,020,783 |
| 2021-08-30 | $95.23 | $96.03 | $94.61 | $95.69 | $95.69 | 1,324,312 |
| 2021-08-27 | $93.49 | $95.19 | $93.31 | $94.44 | $94.44 | 774,988 |
| 2021-08-26 | $92.88 | $94.87 | $92.51 | $93.68 | $93.68 | 893,358 |
| 2021-08-25 | $95.73 | $95.73 | $93.39 | $93.63 | $93.63 | 807,685 |
| 2021-08-24 | $96.00 | $97.55 | $94.41 | $94.47 | $94.47 | 1,000,599 |
| 2021-08-23 | $95.14 | $96.23 | $94.62 | $96.04 | $96.04 | 868,186 |
| 2021-08-20 | $92.99 | $94.75 | $92.41 | $94.54 | $94.54 | 741,783 |
| 2021-08-19 | $91.56 | $93.38 | $91.40 | $92.99 | $92.99 | 895,264 |
| 2021-08-18 | $93.89 | $95.39 | $93.12 | $93.65 | $93.65 | 1,195,971 |
| 2021-08-17 | $95.83 | $96.40 | $91.75 | $93.51 | $93.51 | 1,900,688 |
| 2021-08-16 | $95.75 | $97.48 | $95.20 | $96.83 | $96.83 | 1,477,066 |
| 2021-08-13 | $96.89 | $96.89 | $95.90 | $96.60 | $96.60 | 1,559,767 |
| 2021-08-12 | $95.75 | $97.07 | $95.21 | $96.94 | $96.94 | 947,096 |
| 2021-08-11 | $95.75 | $96.54 | $94.35 | $95.91 | $95.91 | 1,125,632 |
| 2021-08-10 | $94.61 | $96.37 | $94.33 | $95.75 | $95.75 | 1,490,451 |
| 2021-08-09 | $92.87 | $95.15 | $91.89 | $94.71 | $94.71 | 1,310,509 |
| 2021-08-06 | $91.26 | $95.06 | $91.23 | $93.15 | $93.15 | 2,148,477 |
| 2021-08-05 | $91.99 | $92.30 | $90.52 | $91.62 | $91.62 | 1,115,798 |
| 2021-08-04 | $91.20 | $92.98 | $91.15 | $92.21 | $92.21 | 1,794,533 |
| 2021-08-03 | $90.00 | $92.58 | $89.99 | $92.34 | $92.34 | 3,270,068 |
| 2021-08-02 | $89.04 | $89.69 | $86.66 | $88.27 | $88.27 | 2,536,625 |
| 2021-07-30 | $81.98 | $88.11 | $80.75 | $86.04 | $86.04 | 3,767,064 |
| 2021-07-29 | $84.24 | $85.36 | $83.55 | $83.74 | $83.74 | 1,601,361 |
| 2021-07-28 | $81.68 | $84.60 | $81.22 | $83.48 | $83.48 | 2,115,883 |
| 2021-07-27 | $81.28 | $81.38 | $78.93 | $81.36 | $81.36 | 1,761,461 |
| 2021-07-26 | $82.70 | $83.61 | $80.42 | $81.35 | $81.35 | 1,417,698 |
| 2021-07-23 | $83.74 | $83.78 | $82.08 | $82.95 | $82.95 | 1,165,712 |
| 2021-07-22 | $84.88 | $85.46 | $82.62 | $83.68 | $83.68 | 981,526 |
| 2021-07-21 | $83.14 | $85.83 | $83.02 | $85.19 | $85.19 | 1,609,585 |
| 2021-07-20 | $83.71 | $83.99 | $81.73 | $82.68 | $82.68 | 2,225,234 |
| 2021-07-19 | $81.31 | $83.45 | $80.14 | $83.05 | $83.05 | 2,035,536 |
| 2021-07-16 | $86.20 | $86.50 | $83.11 | $83.49 | $83.49 | 2,326,392 |
| 2021-07-15 | $89.03 | $89.68 | $84.94 | $85.60 | $85.60 | 2,592,821 |
| 2021-07-14 | $92.79 | $93.03 | $89.95 | $90.04 | $90.04 | 1,837,144 |
| 2021-07-13 | $93.21 | $94.48 | $91.60 | $92.79 | $92.79 | 1,761,784 |
| 2021-07-12 | $93.20 | $95.64 | $93.14 | $94.29 | $94.29 | 2,303,609 |
| 2021-07-09 | $90.15 | $92.84 | $89.46 | $92.54 | $92.54 | 1,453,792 |
| 2021-07-08 | $89.22 | $90.41 | $86.60 | $89.91 | $89.91 | 1,900,776 |
| 2021-07-07 | $92.08 | $94.08 | $90.40 | $91.27 | $91.27 | 1,898,605 |
| 2021-07-06 | $91.30 | $92.65 | $89.14 | $91.19 | $91.19 | 1,579,227 |
| 2021-07-02 | $90.17 | $91.66 | $89.65 | $90.82 | $90.82 | 1,220,131 |
| 2021-07-01 | $91.26 | $91.49 | $89.03 | $90.17 | $90.17 | 1,334,756 |
| 2021-06-30 | $91.55 | $92.37 | $89.80 | $90.51 | $90.51 | 1,782,736 |
| 2021-06-29 | $92.22 | $94.08 | $91.85 | $92.67 | $92.67 | 1,990,302 |
| 2021-06-28 | $88.38 | $93.49 | $88.32 | $92.71 | $92.71 | 3,854,631 |
| 2021-06-25 | $85.37 | $88.92 | $85.01 | $87.87 | $87.87 | 4,874,030 |
| 2021-06-24 | $86.39 | $87.67 | $84.36 | $84.51 | $84.51 | 6,047,377 |
| 2021-06-23 | $78.70 | $80.56 | $78.62 | $80.19 | $80.19 | 1,172,593 |
| 2021-06-22 | $78.50 | $80.47 | $77.33 | $78.38 | $78.38 | 2,296,695 |
| 2021-06-21 | $77.11 | $80.99 | $76.10 | $78.19 | $78.19 | 2,230,884 |
| 2021-06-18 | $77.81 | $79.31 | $75.89 | $76.97 | $76.97 | 2,842,156 |
| 2021-06-17 | $76.54 | $79.53 | $76.36 | $78.53 | $78.53 | 1,344,503 |
| 2021-06-16 | $75.91 | $78.47 | $75.22 | $77.40 | $77.40 | 1,493,211 |
| 2021-06-15 | $78.63 | $78.87 | $75.51 | $76.17 | $76.17 | 2,137,182 |
| 2021-06-14 | $80.00 | $80.76 | $78.28 | $78.61 | $78.61 | 1,472,024 |
| 2021-06-11 | $80.84 | $81.83 | $79.36 | $79.59 | $79.59 | 1,856,667 |
| 2021-06-10 | $77.01 | $80.80 | $76.85 | $80.40 | $80.40 | 3,570,441 |
| 2021-06-09 | $77.44 | $79.12 | $76.62 | $76.81 | $76.81 | 2,098,604 |
| 2021-06-08 | $75.70 | $76.30 | $73.91 | $75.96 | $75.96 | 1,757,057 |
| 2021-06-07 | $75.66 | $75.94 | $74.45 | $75.01 | $75.01 | 1,124,809 |
| 2021-06-04 | $75.85 | $77.30 | $75.50 | $75.84 | $75.84 | 752,230 |
| 2021-06-03 | $76.28 | $76.98 | $75.22 | $75.37 | $75.37 | 885,408 |
| 2021-06-02 | $76.57 | $77.50 | $76.42 | $76.96 | $76.96 | 1,017,393 |
| 2021-06-01 | $77.24 | $78.38 | $75.41 | $76.88 | $76.88 | 1,173,767 |
| 2021-05-28 | $77.45 | $78.18 | $76.03 | $76.11 | $76.11 | 1,143,526 |
| 2021-05-27 | $77.23 | $77.65 | $76.38 | $76.93 | $76.93 | 1,274,871 |
| 2021-05-26 | $74.97 | $77.90 | $74.75 | $77.53 | $77.53 | 1,631,147 |
| 2021-05-25 | $75.97 | $76.34 | $74.60 | $74.80 | $74.80 | 769,458 |
| 2021-05-24 | $76.88 | $76.88 | $75.07 | $75.38 | $75.38 | 751,614 |
| 2021-05-21 | $77.20 | $77.46 | $75.38 | $75.93 | $75.93 | 1,053,795 |
| 2021-05-20 | $74.11 | $76.95 | $73.63 | $76.64 | $76.64 | 2,008,268 |
| 2021-05-19 | $71.19 | $74.99 | $70.65 | $74.24 | $74.24 | 2,061,572 |
| 2021-05-18 | $72.40 | $73.95 | $71.00 | $72.39 | $72.39 | 1,755,206 |
| 2021-05-17 | $72.10 | $72.23 | $70.11 | $71.55 | $71.55 | 1,727,892 |
| 2021-05-14 | $70.75 | $72.89 | $70.75 | $72.58 | $72.58 | 1,741,074 |
| 2021-05-13 | $70.28 | $70.76 | $68.38 | $69.57 | $69.57 | 1,703,821 |
| 2021-05-12 | $70.90 | $71.58 | $69.37 | $69.73 | $69.73 | 2,000,292 |
| 2021-05-11 | $68.32 | $72.87 | $67.71 | $71.89 | $71.89 | 2,915,044 |
| 2021-05-10 | $74.62 | $74.62 | $72.10 | $72.19 | $72.19 | 1,744,595 |
| 2021-05-07 | $74.89 | $76.33 | $73.79 | $74.62 | $74.62 | 2,129,297 |
| 2021-05-06 | $74.17 | $74.55 | $71.76 | $73.63 | $73.63 | 2,432,579 |
| 2021-05-05 | $74.01 | $75.45 | $72.80 | $74.39 | $74.39 | 2,418,097 |
| 2021-05-04 | $74.00 | $74.47 | $71.71 | $73.82 | $73.82 | 3,100,796 |
| 2021-05-03 | $77.62 | $77.74 | $74.05 | $75.77 | $75.77 | 4,807,048 |
| 2021-04-30 | $84.01 | $84.91 | $76.41 | $76.53 | $76.53 | 8,849,826 |
| 2021-04-29 | $89.77 | $89.99 | $86.63 | $87.29 | $87.29 | 2,906,865 |
| 2021-04-28 | $87.98 | $89.61 | $87.23 | $88.70 | $88.70 | 1,553,064 |
| 2021-04-27 | $90.00 | $91.12 | $89.44 | $89.69 | $89.69 | 1,825,143 |
| 2021-04-26 | $88.94 | $91.00 | $87.55 | $89.79 | $89.79 | 1,786,152 |
| 2021-04-23 | $88.65 | $89.64 | $87.40 | $88.56 | $88.56 | 2,258,556 |
| 2021-04-22 | $84.65 | $89.00 | $84.65 | $87.15 | $87.15 | 4,137,579 |
| 2021-04-21 | $79.23 | $83.75 | $78.16 | $83.65 | $83.65 | 2,793,752 |
| 2021-04-20 | $79.67 | $81.33 | $77.70 | $79.36 | $79.36 | 1,571,179 |
| 2021-04-19 | $82.62 | $84.49 | $79.32 | $80.21 | $80.21 | 3,608,172 |
| 2021-04-16 | $77.17 | $80.38 | $77.16 | $80.14 | $80.14 | 5,828,660 |
| 2021-04-15 | $79.59 | $79.65 | $75.76 | $77.17 | $77.17 | 1,856,534 |
| 2021-04-14 | $79.53 | $81.55 | $78.17 | $78.57 | $78.57 | 2,145,115 |
| 2021-04-13 | $79.16 | $79.55 | $76.92 | $78.99 | $78.99 | 1,244,040 |
| 2021-04-12 | $79.03 | $79.03 | $76.50 | $78.75 | $78.75 | 2,283,845 |
| 2021-04-09 | $79.90 | $80.07 | $78.52 | $79.61 | $79.61 | 1,937,572 |
| 2021-04-08 | $82.00 | $82.84 | $80.80 | $81.19 | $81.19 | 1,536,365 |
| 2021-04-07 | $83.44 | $83.83 | $80.02 | $81.00 | $81.00 | 1,941,998 |
| 2021-04-06 | $83.25 | $86.18 | $82.72 | $84.21 | $84.21 | 1,555,685 |
| 2021-04-05 | $87.87 | $87.87 | $81.82 | $83.12 | $83.12 | 2,549,532 |
| 2021-04-01 | $88.79 | $89.20 | $85.28 | $86.15 | $86.15 | 1,789,323 |
| 2021-03-31 | $87.88 | $88.90 | $86.30 | $87.30 | $87.30 | 2,260,404 |
| 2021-03-30 | $81.61 | $87.08 | $81.41 | $86.53 | $86.53 | 2,584,544 |
| 2021-03-29 | $85.50 | $85.54 | $80.61 | $81.61 | $81.61 | 1,737,036 |
| 2021-03-26 | $81.16 | $85.72 | $81.06 | $85.69 | $85.69 | 2,671,788 |
| 2021-03-25 | $78.02 | $80.84 | $75.34 | $80.73 | $80.73 | 2,314,542 |
| 2021-03-24 | $81.51 | $82.80 | $80.50 | $80.72 | $80.72 | 1,966,486 |
| 2021-03-23 | $81.83 | $83.07 | $79.88 | $80.52 | $80.52 | 1,583,862 |
| 2021-03-22 | $80.45 | $82.97 | $79.76 | $81.83 | $81.83 | 1,711,445 |
| 2021-03-19 | $78.53 | $80.22 | $77.62 | $79.97 | $79.97 | 2,486,778 |
| 2021-03-18 | $79.03 | $81.00 | $77.29 | $77.61 | $77.61 | 2,215,358 |
| 2021-03-17 | $80.50 | $81.59 | $78.69 | $80.14 | $80.14 | 1,947,466 |
| 2021-03-16 | $82.53 | $84.44 | $81.18 | $82.46 | $82.46 | 1,735,349 |
| 2021-03-15 | $82.23 | $83.61 | $80.46 | $82.53 | $82.53 | 1,652,080 |
| 2021-03-12 | $79.08 | $82.42 | $78.01 | $81.95 | $81.95 | 1,784,334 |
| 2021-03-11 | $78.65 | $81.80 | $78.20 | $81.02 | $81.02 | 2,390,067 |
| 2021-03-10 | $78.15 | $79.52 | $74.71 | $75.72 | $75.72 | 2,619,292 |
| 2021-03-09 | $74.00 | $77.43 | $73.37 | $76.67 | $76.67 | 3,338,609 |
| 2021-03-08 | $73.79 | $74.96 | $71.01 | $71.45 | $71.45 | 2,483,183 |
| 2021-03-05 | $75.99 | $76.55 | $68.07 | $73.70 | $73.70 | 4,640,963 |
| 2021-03-04 | $77.95 | $80.01 | $73.34 | $75.36 | $75.36 | 3,641,056 |
| 2021-03-03 | $83.34 | $84.16 | $78.70 | $78.88 | $78.88 | 2,352,021 |
| 2021-03-02 | $84.74 | $86.78 | $82.87 | $83.19 | $83.19 | 1,686,145 |
| 2021-03-01 | $82.23 | $85.75 | $82.00 | $84.89 | $84.89 | 2,521,349 |
| 2021-02-26 | $80.31 | $82.90 | $78.29 | $81.02 | $81.02 | 3,263,091 |
| 2021-02-25 | $86.71 | $88.78 | $81.35 | $81.40 | $81.40 | 3,180,793 |
| 2021-02-24 | $87.32 | $88.04 | $83.03 | $88.03 | $88.03 | 2,605,613 |
| 2021-02-23 | $82.63 | $87.84 | $77.90 | $86.97 | $86.97 | 3,878,530 |
| 2021-02-22 | $88.89 | $89.99 | $85.91 | $86.61 | $86.61 | 2,834,321 |
| 2021-02-19 | $92.90 | $93.78 | $90.80 | $90.96 | $90.96 | 2,451,051 |
| 2021-02-18 | $92.73 | $93.58 | $89.56 | $91.38 | $91.38 | 2,637,156 |
| 2021-02-17 | $98.40 | $98.40 | $90.91 | $95.84 | $95.84 | 3,478,126 |
| 2021-02-16 | $101.79 | $102.29 | $97.82 | $98.71 | $98.71 | 1,536,654 |
| 2021-02-12 | $98.50 | $101.24 | $97.18 | $100.75 | $100.75 | 1,472,232 |
| 2021-02-11 | $100.72 | $100.73 | $98.10 | $99.59 | $99.59 | 1,753,215 |
| 2021-02-10 | $102.72 | $104.99 | $98.14 | $99.88 | $99.88 | 2,288,394 |
| 2021-02-09 | $100.18 | $103.14 | $99.30 | $101.85 | $101.85 | 1,831,442 |
| 2021-02-08 | $98.08 | $101.20 | $97.90 | $100.33 | $100.33 | 1,600,463 |
| 2021-02-05 | $98.95 | $99.80 | $96.17 | $97.40 | $97.40 | 2,305,939 |
| 2021-02-04 | $99.31 | $100.91 | $97.11 | $98.59 | $98.59 | 1,760,093 |
| 2021-02-03 | $98.25 | $99.43 | $96.27 | $98.94 | $98.94 | 1,824,150 |
| 2021-02-02 | $99.07 | $100.89 | $96.60 | $97.29 | $97.29 | 2,226,378 |
| 2021-02-01 | $99.58 | $99.90 | $95.29 | $98.31 | $98.31 | 2,537,274 |
| 2021-01-29 | $104.45 | $106.57 | $98.08 | $99.15 | $99.15 | 2,867,826 |
| 2021-01-28 | $103.67 | $106.56 | $100.66 | $105.10 | $105.10 | 3,395,840 |
| 2021-01-27 | $100.11 | $104.93 | $96.58 | $102.81 | $102.81 | 2,952,174 |
| 2021-01-26 | $106.36 | $107.74 | $102.59 | $104.69 | $104.69 | 2,084,429 |
| 2021-01-25 | $108.38 | $112.50 | $102.40 | $104.94 | $104.94 | 3,218,534 |
| 2021-01-22 | $104.51 | $106.96 | $102.85 | $106.67 | $106.67 | 2,085,605 |
| 2021-01-21 | $103.39 | $107.72 | $101.34 | $107.53 | $107.53 | 2,943,052 |
| 2021-01-20 | $103.30 | $105.38 | $101.05 | $101.75 | $101.75 | 2,434,063 |
| 2021-01-19 | $99.77 | $100.99 | $98.47 | $100.24 | $100.24 | 2,561,422 |
| 2021-01-15 | $104.99 | $105.29 | $96.29 | $96.58 | $96.58 | 4,178,061 |
| 2021-01-14 | $104.60 | $108.47 | $104.60 | $106.04 | $106.04 | 2,429,495 |
| 2021-01-13 | $104.58 | $105.31 | $101.35 | $104.18 | $104.18 | 1,776,639 |
| 2021-01-12 | $104.47 | $107.47 | $101.93 | $104.32 | $104.32 | 2,610,696 |
| 2021-01-11 | $101.51 | $105.32 | $101.20 | $103.76 | $103.76 | 2,529,349 |
| 2021-01-08 | $108.57 | $109.62 | $101.42 | $104.10 | $104.10 | 3,340,085 |
| 2021-01-07 | $104.89 | $107.17 | $102.83 | $105.50 | $105.50 | 3,546,720 |
| 2021-01-06 | $98.84 | $102.13 | $96.06 | $99.69 | $99.69 | 6,731,293 |
| 2021-01-05 | $97.09 | $97.82 | $91.30 | $92.16 | $92.16 | 7,295,238 |
| 2021-01-04 | $101.58 | $105.31 | $100.56 | $101.24 | $101.24 | 2,633,637 |
| 2020-12-31 | $100.27 | $101.01 | $98.80 | $98.92 | $98.92 | 1,585,269 |
| 2020-12-30 | $98.24 | $101.65 | $97.99 | $100.34 | $100.34 | 1,727,458 |
| 2020-12-29 | $101.41 | $101.73 | $95.27 | $96.98 | $96.98 | 2,150,564 |
| 2020-12-28 | $104.86 | $108.53 | $100.54 | $101.19 | $101.19 | 3,122,913 |
| 2020-12-24 | $101.83 | $103.29 | $99.69 | $102.40 | $102.40 | 1,340,633 |
| 2020-12-23 | $107.37 | $109.09 | $101.34 | $101.83 | $101.83 | 2,943,953 |
| 2020-12-22 | $98.22 | $106.04 | $98.00 | $105.16 | $105.16 | 4,856,496 |
| 2020-12-21 | $92.40 | $96.53 | $91.84 | $96.41 | $96.41 | 1,997,191 |
| 2020-12-18 | $93.34 | $95.49 | $92.32 | $93.59 | $93.59 | 4,009,551 |
| 2020-12-17 | $92.95 | $93.39 | $91.01 | $92.32 | $92.32 | 1,535,326 |
| 2020-12-16 | $91.27 | $93.18 | $89.36 | $91.77 | $91.77 | 2,259,942 |
| 2020-12-15 | $85.50 | $91.30 | $84.77 | $91.26 | $91.26 | 4,302,664 |
| 2020-12-14 | $87.24 | $88.25 | $86.20 | $86.59 | $86.59 | 1,824,894 |
| 2020-12-11 | $85.66 | $87.92 | $85.40 | $86.37 | $86.37 | 1,429,089 |
| 2020-12-10 | $85.90 | $87.74 | $85.61 | $86.54 | $86.54 | 1,159,400 |
| 2020-12-09 | $91.21 | $91.34 | $85.22 | $86.22 | $86.22 | 1,851,882 |
| 2020-12-08 | $88.74 | $90.39 | $88.70 | $89.89 | $89.89 | 1,339,174 |
| 2020-12-07 | $89.95 | $90.85 | $88.21 | $88.75 | $88.75 | 1,861,027 |
| 2020-12-04 | $89.95 | $91.56 | $88.47 | $89.26 | $89.26 | 1,793,782 |
| 2020-12-03 | $90.99 | $92.73 | $88.51 | $88.92 | $88.92 | 2,588,534 |
| 2020-12-02 | $89.92 | $91.46 | $87.26 | $90.49 | $90.49 | 1,931,400 |
| 2020-12-01 | $90.88 | $93.40 | $90.06 | $91.06 | $91.06 | 2,720,329 |
| 2020-11-30 | $96.87 | $98.46 | $90.60 | $93.43 | $93.43 | 2,733,492 |
| 2020-11-27 | $95.00 | $97.58 | $93.68 | $94.70 | $94.70 | 2,123,669 |
| 2020-11-25 | $89.84 | $93.00 | $89.51 | $92.45 | $92.45 | 2,241,758 |
| 2020-11-24 | $89.51 | $91.50 | $86.31 | $90.41 | $90.41 | 2,647,310 |
| 2020-11-23 | $85.75 | $87.35 | $84.12 | $86.92 | $86.92 | 3,118,418 |
| 2020-11-20 | $85.25 | $86.42 | $83.37 | $84.69 | $84.69 | 1,984,072 |
| 2020-11-19 | $81.46 | $85.77 | $81.45 | $84.06 | $84.06 | 2,671,206 |
| 2020-11-18 | $82.27 | $83.82 | $80.34 | $81.99 | $81.99 | 2,634,853 |
| 2020-11-17 | $80.15 | $81.78 | $79.27 | $81.48 | $81.48 | 2,340,629 |
| 2020-11-16 | $80.80 | $82.25 | $79.05 | $80.21 | $80.21 | 2,795,984 |
| 2020-11-13 | $82.29 | $82.98 | $79.76 | $79.95 | $79.95 | 2,464,027 |
| 2020-11-12 | $84.79 | $85.00 | $80.70 | $81.40 | $81.40 | 2,134,795 |
| 2020-11-11 | $82.04 | $85.50 | $82.00 | $84.20 | $84.20 | 2,373,803 |
| 2020-11-10 | $83.50 | $86.00 | $79.78 | $80.75 | $80.75 | 3,889,939 |
| 2020-11-09 | $95.72 | $95.72 | $86.05 | $86.11 | $86.11 | 4,033,298 |
| 2020-11-06 | $88.75 | $90.73 | $86.34 | $88.27 | $88.27 | 4,309,437 |
| 2020-11-05 | $82.31 | $88.66 | $82.01 | $86.90 | $86.90 | 5,866,218 |
| 2020-11-04 | $82.26 | $83.54 | $77.77 | $79.78 | $79.78 | 9,425,625 |
| 2020-11-03 | $89.52 | $90.72 | $85.00 | $87.24 | $87.24 | 4,308,496 |
| 2020-11-02 | $89.00 | $90.88 | $87.20 | $88.89 | $88.89 | 3,388,043 |
| 2020-10-30 | $86.84 | $88.10 | $81.71 | $87.05 | $87.05 | 5,665,075 |
| 2020-10-29 | $91.15 | $92.88 | $86.75 | $87.46 | $87.46 | 5,460,276 |
| 2020-10-28 | $92.33 | $97.93 | $90.21 | $93.31 | $93.31 | 14,681,861 |
| 2020-10-27 | $83.12 | $84.51 | $81.45 | $82.39 | $82.39 | 3,841,677 |
| 2020-10-26 | $82.65 | $85.11 | $80.67 | $83.75 | $83.75 | 3,550,542 |
| 2020-10-23 | $83.40 | $86.24 | $82.80 | $85.37 | $85.37 | 2,368,619 |
| 2020-10-22 | $81.80 | $83.36 | $80.15 | $82.65 | $82.65 | 2,473,209 |
| 2020-10-21 | $85.47 | $87.41 | $81.29 | $81.60 | $81.60 | 3,169,680 |
| 2020-10-20 | $84.73 | $86.58 | $82.94 | $84.30 | $84.30 | 2,405,567 |
| 2020-10-19 | $84.17 | $87.44 | $82.85 | $83.43 | $83.43 | 3,224,446 |
| 2020-10-16 | $82.64 | $85.50 | $81.64 | $84.18 | $84.18 | 3,270,855 |
| 2020-10-15 | $80.71 | $82.85 | $78.69 | $82.28 | $82.28 | 2,549,734 |
| 2020-10-14 | $84.16 | $85.66 | $82.57 | $83.72 | $83.72 | 2,612,069 |
| 2020-10-13 | $79.02 | $84.45 | $78.49 | $82.93 | $82.93 | 3,583,284 |
| 2020-10-12 | $81.97 | $83.30 | $77.31 | $79.31 | $79.31 | 3,802,472 |
| 2020-10-09 | $77.33 | $81.43 | $76.88 | $78.81 | $78.81 | 3,005,878 |
| 2020-10-08 | $80.50 | $80.60 | $76.50 | $77.12 | $77.12 | 3,179,158 |
| 2020-10-07 | $75.41 | $81.24 | $75.00 | $78.71 | $78.71 | 5,287,226 |
| 2020-10-06 | $72.58 | $75.57 | $71.80 | $73.44 | $73.44 | 2,498,737 |
| 2020-10-05 | $68.55 | $71.78 | $68.29 | $71.50 | $71.50 | 2,348,768 |
| 2020-10-02 | $67.01 | $69.32 | $66.71 | $67.24 | $67.24 | 1,329,465 |
| 2020-10-01 | $67.27 | $68.88 | $66.78 | $68.57 | $68.57 | 2,273,917 |
| 2020-09-30 | $65.80 | $68.14 | $65.65 | $66.20 | $66.20 | 2,893,196 |
| 2020-09-29 | $65.50 | $66.00 | $64.70 | $65.76 | $65.76 | 1,703,318 |
| 2020-09-28 | $64.26 | $65.58 | $63.93 | $65.37 | $65.37 | 1,780,883 |
| 2020-09-25 | $61.25 | $63.56 | $60.40 | $63.05 | $63.05 | 3,341,564 |
| 2020-09-24 | $61.20 | $62.20 | $59.52 | $61.30 | $61.30 | 2,069,962 |
| 2020-09-23 | $62.07 | $63.84 | $61.80 | $62.02 | $62.02 | 2,785,012 |
| 2020-09-22 | $62.16 | $62.20 | $60.56 | $61.55 | $61.55 | 1,932,715 |
| 2020-09-21 | $60.48 | $62.30 | $60.25 | $61.67 | $61.67 | 3,434,879 |
| 2020-09-18 | $64.18 | $64.79 | $61.00 | $61.75 | $61.75 | 4,974,281 |
| 2020-09-17 | $66.03 | $66.79 | $63.61 | $64.00 | $64.00 | 11,380,666 |
| 2020-09-16 | $73.78 | $74.74 | $71.62 | $71.96 | $71.96 | 1,529,324 |
| 2020-09-15 | $72.56 | $74.05 | $72.03 | $72.89 | $72.89 | 1,155,801 |
| 2020-09-14 | $71.05 | $71.73 | $70.10 | $71.46 | $71.46 | 631,922 |
| 2020-09-11 | $70.92 | $71.93 | $69.67 | $69.91 | $69.91 | 1,058,491 |
| 2020-09-10 | $72.39 | $73.02 | $69.53 | $69.89 | $69.89 | 860,404 |
| 2020-09-09 | $70.74 | $72.13 | $70.00 | $71.70 | $71.70 | 1,074,005 |
| 2020-09-08 | $69.46 | $71.92 | $68.27 | $69.37 | $69.37 | 1,504,735 |
| 2020-09-04 | $72.50 | $73.33 | $67.41 | $72.06 | $72.06 | 1,726,095 |
| 2020-09-03 | $76.49 | $76.49 | $71.50 | $72.50 | $72.50 | 2,284,742 |
| 2020-09-02 | $79.08 | $79.16 | $75.83 | $77.45 | $77.45 | 1,058,513 |
| 2020-09-01 | $76.61 | $78.49 | $76.44 | $78.42 | $78.42 | 1,076,498 |
| 2020-08-31 | $80.00 | $80.84 | $76.16 | $76.59 | $76.59 | 2,491,841 |
| 2020-08-28 | $78.25 | $81.87 | $77.60 | $80.00 | $80.00 | 1,871,110 |
| 2020-08-27 | $78.19 | $79.95 | $77.01 | $77.61 | $77.61 | 1,085,629 |
| 2020-08-26 | $78.21 | $80.09 | $76.94 | $78.19 | $78.19 | 1,400,656 |
| 2020-08-25 | $77.32 | $78.17 | $74.74 | $77.37 | $77.37 | 1,653,686 |
| 2020-08-24 | $74.80 | $76.77 | $74.08 | $76.52 | $76.52 | 1,728,152 |
| 2020-08-21 | $73.93 | $74.90 | $73.33 | $74.10 | $74.10 | 748,882 |
| 2020-08-20 | $74.94 | $75.60 | $73.43 | $73.66 | $73.66 | 1,116,696 |
| 2020-08-19 | $74.59 | $77.50 | $74.53 | $75.85 | $75.85 | 1,412,577 |
| 2020-08-18 | $73.91 | $74.92 | $72.82 | $74.41 | $74.41 | 1,248,120 |
| 2020-08-17 | $75.24 | $75.49 | $73.28 | $73.61 | $73.61 | 1,025,105 |
| 2020-08-14 | $75.71 | $76.20 | $74.02 | $74.31 | $74.31 | 1,118,673 |
| 2020-08-13 | $73.24 | $76.53 | $73.15 | $75.71 | $75.71 | 1,883,545 |
| 2020-08-12 | $70.09 | $74.94 | $69.64 | $73.53 | $73.53 | 1,667,588 |
| 2020-08-11 | $72.83 | $72.85 | $69.50 | $70.19 | $70.19 | 2,106,939 |
| 2020-08-10 | $72.93 | $74.99 | $71.35 | $72.50 | $72.50 | 2,546,894 |
| 2020-08-07 | $69.10 | $78.54 | $68.95 | $72.93 | $72.93 | 5,480,771 |
| 2020-08-06 | $64.86 | $65.36 | $63.13 | $64.46 | $64.46 | 1,497,682 |
| 2020-08-05 | $63.33 | $65.74 | $62.45 | $65.73 | $65.73 | 1,321,038 |
| 2020-08-04 | $61.69 | $64.23 | $61.20 | $64.04 | $64.04 | 1,516,000 |
| 2020-08-03 | $60.00 | $61.01 | $59.29 | $60.84 | $60.84 | 774,801 |
| 2020-07-31 | $60.06 | $60.15 | $58.34 | $59.55 | $59.55 | 730,539 |
| 2020-07-30 | $59.56 | $59.95 | $58.51 | $59.70 | $59.70 | 1,077,824 |
| 2020-07-29 | $60.04 | $60.84 | $59.63 | $60.11 | $60.11 | 852,121 |
| 2020-07-28 | $61.80 | $62.09 | $59.58 | $59.68 | $59.68 | 1,659,131 |
| 2020-07-27 | $60.84 | $62.47 | $60.24 | $62.26 | $62.26 | 1,459,906 |
| 2020-07-24 | $61.31 | $62.37 | $60.57 | $62.16 | $62.16 | 1,150,311 |
| 2020-07-23 | $61.90 | $63.47 | $60.77 | $62.50 | $62.50 | 1,459,804 |
| 2020-07-22 | $60.61 | $61.80 | $60.36 | $61.15 | $61.15 | 1,115,031 |
| 2020-07-21 | $62.66 | $62.84 | $59.89 | $60.74 | $60.74 | 1,418,387 |
| 2020-07-20 | $60.92 | $63.68 | $60.61 | $62.16 | $62.16 | 1,616,219 |
| 2020-07-17 | $59.39 | $61.34 | $59.24 | $61.00 | $61.00 | 1,211,400 |
| 2020-07-16 | $60.43 | $60.93 | $58.54 | $59.03 | $59.03 | 1,795,100 |
| 2020-07-15 | $62.50 | $62.70 | $58.99 | $60.98 | $60.98 | 2,796,600 |
| 2020-07-14 | $55.99 | $61.83 | $55.35 | $61.78 | $61.78 | 3,281,200 |
| 2020-07-13 | $57.91 | $59.61 | $56.11 | $56.21 | $56.21 | 1,727,200 |
| 2020-07-10 | $58.45 | $58.45 | $56.34 | $57.49 | $57.49 | 828,600 |
| 2020-07-09 | $58.50 | $59.57 | $55.90 | $57.20 | $57.20 | 1,977,500 |
| 2020-07-08 | $53.37 | $58.17 | $53.13 | $58.06 | $58.06 | 2,939,600 |
| 2020-07-07 | $53.20 | $53.57 | $52.35 | $53.16 | $53.16 | 1,248,600 |
| 2020-07-06 | $50.79 | $53.70 | $50.50 | $53.41 | $53.41 | 3,475,500 |
| 2020-07-02 | $49.97 | $50.99 | $49.78 | $49.88 | $49.88 | 891,100 |
| 2020-07-01 | $49.28 | $49.89 | $49.04 | $49.09 | $49.09 | 784,300 |
| 2020-06-30 | $49.69 | $50.34 | $48.97 | $49.50 | $49.50 | 2,231,000 |
| 2020-06-29 | $49.00 | $50.11 | $48.30 | $49.61 | $49.61 | 1,117,900 |
| 2020-06-26 | $50.37 | $50.42 | $48.69 | $48.76 | $48.76 | 1,169,092 |
| 2020-06-25 | $48.97 | $50.42 | $48.64 | $50.38 | $50.38 | 817,922 |
| 2020-06-24 | $51.87 | $51.87 | $48.56 | $49.08 | $49.08 | 1,106,652 |
| 2020-06-23 | $50.49 | $52.30 | $50.47 | $51.92 | $51.92 | 1,273,381 |
| 2020-06-22 | $50.21 | $50.42 | $49.30 | $49.80 | $49.80 | 635,366 |
| 2020-06-19 | $51.28 | $51.56 | $50.12 | $50.20 | $50.20 | 1,223,401 |
| 2020-06-18 | $49.72 | $51.31 | $49.52 | $50.47 | $50.47 | 627,620 |
| 2020-06-17 | $51.83 | $51.83 | $49.82 | $49.90 | $49.90 | 840,422 |
| 2020-06-16 | $51.65 | $52.02 | $50.59 | $51.31 | $51.31 | 793,268 |
| 2020-06-15 | $48.34 | $50.24 | $47.87 | $50.11 | $50.11 | 654,982 |
| 2020-06-12 | $50.24 | $50.51 | $48.20 | $49.42 | $49.42 | 1,024,017 |
| 2020-06-11 | $49.54 | $50.50 | $48.70 | $48.94 | $48.94 | 1,320,651 |
| 2020-06-10 | $53.06 | $53.13 | $51.06 | $51.19 | $51.19 | 1,015,583 |
| 2020-06-09 | $53.60 | $53.89 | $52.05 | $53.06 | $53.06 | 1,057,294 |
| 2020-06-08 | $51.99 | $54.50 | $51.65 | $54.44 | $54.44 | 1,110,612 |
| 2020-06-05 | $50.00 | $51.97 | $50.00 | $51.38 | $51.38 | 1,501,655 |
| 2020-06-04 | $49.55 | $49.97 | $49.25 | $49.61 | $49.61 | 1,046,329 |
| 2020-06-03 | $49.11 | $49.95 | $48.31 | $49.50 | $49.50 | 1,200,704 |
| 2020-06-02 | $48.10 | $49.19 | $47.54 | $47.90 | $47.90 | 1,188,239 |
| 2020-06-01 | $46.50 | $48.53 | $46.26 | $48.01 | $48.01 | 1,085,531 |
| 2020-05-29 | $45.17 | $46.78 | $45.07 | $46.62 | $46.62 | 968,550 |
| 2020-05-28 | $46.50 | $47.14 | $45.27 | $45.52 | $45.52 | 1,056,029 |
| 2020-05-27 | $47.38 | $47.60 | $44.86 | $46.61 | $46.61 | 1,259,228 |
| 2020-05-26 | $45.00 | $46.83 | $44.76 | $46.56 | $46.56 | 1,425,305 |
| 2020-05-22 | $43.92 | $43.96 | $43.18 | $43.47 | $43.47 | 569,933 |
| 2020-05-21 | $43.77 | $44.70 | $43.51 | $43.76 | $43.76 | 865,234 |
| 2020-05-20 | $43.60 | $45.03 | $43.51 | $43.94 | $43.94 | 965,000 |
| 2020-05-19 | $42.35 | $44.97 | $42.11 | $43.23 | $43.23 | 1,674,880 |
| 2020-05-18 | $40.71 | $42.49 | $40.70 | $42.37 | $42.37 | 2,256,388 |
| 2020-05-15 | $38.72 | $39.37 | $38.59 | $39.37 | $39.37 | 1,057,238 |
| 2020-05-14 | $38.80 | $39.96 | $37.93 | $39.79 | $39.79 | 1,272,135 |
| 2020-05-13 | $40.50 | $41.17 | $39.01 | $39.43 | $39.43 | 2,192,128 |
| 2020-05-12 | $43.37 | $43.40 | $40.30 | $40.35 | $40.35 | 1,789,086 |
| 2020-05-11 | $43.55 | $44.06 | $42.45 | $42.87 | $42.87 | 1,661,959 |
| 2020-05-08 | $45.40 | $45.50 | $43.40 | $44.16 | $44.16 | 2,019,627 |
| 2020-05-07 | $43.60 | $44.76 | $43.47 | $44.66 | $44.66 | 1,296,927 |
| 2020-05-06 | $43.58 | $44.60 | $43.07 | $43.12 | $43.12 | 1,165,293 |
| 2020-05-05 | $44.93 | $44.93 | $42.84 | $43.10 | $43.10 | 949,967 |
| 2020-05-04 | $41.84 | $43.45 | $41.32 | $43.40 | $43.40 | 1,193,232 |
| 2020-05-01 | $42.50 | $43.40 | $41.58 | $41.98 | $41.98 | 1,130,138 |
| 2020-04-30 | $44.49 | $44.90 | $43.75 | $44.01 | $44.01 | 1,367,046 |
| 2020-04-29 | $43.03 | $45.68 | $42.30 | $45.55 | $45.55 | 1,198,213 |
| 2020-04-28 | $43.69 | $44.40 | $41.75 | $41.77 | $41.77 | 1,310,712 |
| 2020-04-27 | $41.06 | $43.42 | $41.06 | $43.26 | $43.26 | 1,270,220 |
| 2020-04-24 | $42.37 | $42.84 | $40.57 | $40.84 | $40.84 | 1,607,174 |
| 2020-04-23 | $40.61 | $42.44 | $40.30 | $42.29 | $42.29 | 1,838,886 |
| 2020-04-22 | $40.44 | $40.53 | $39.60 | $40.23 | $40.23 | 933,930 |
| 2020-04-21 | $40.16 | $40.88 | $38.96 | $39.18 | $39.18 | 1,262,439 |
| 2020-04-20 | $41.77 | $42.28 | $40.89 | $41.00 | $41.00 | 1,406,440 |
| 2020-04-17 | $41.64 | $42.40 | $41.18 | $42.20 | $42.20 | 1,433,851 |
| 2020-04-16 | $41.61 | $41.84 | $39.70 | $40.15 | $40.15 | 1,922,819 |
| 2020-04-15 | $41.00 | $41.68 | $40.51 | $40.93 | $40.93 | 948,993 |
| 2020-04-14 | $41.68 | $42.84 | $41.09 | $42.12 | $42.12 | 1,070,494 |
| 2020-04-13 | $40.31 | $40.93 | $39.64 | $40.61 | $40.61 | 1,024,914 |
| 2020-04-09 | $39.10 | $41.01 | $39.10 | $40.45 | $40.45 | 1,368,769 |
| 2020-04-08 | $37.81 | $39.06 | $36.59 | $38.90 | $38.90 | 1,137,154 |
| 2020-04-07 | $38.00 | $38.89 | $37.13 | $37.35 | $37.35 | 1,270,111 |
| 2020-04-06 | $35.26 | $37.41 | $35.00 | $36.75 | $36.75 | 2,038,368 |
| 2020-04-03 | $35.12 | $36.30 | $34.12 | $34.38 | $34.38 | 1,105,212 |
| 2020-04-02 | $33.56 | $36.33 | $33.38 | $35.31 | $35.31 | 1,865,472 |
| 2020-04-01 | $34.75 | $34.90 | $33.00 | $33.44 | $33.44 | 1,002,886 |
| 2020-03-31 | $36.12 | $36.90 | $35.00 | $36.06 | $36.06 | 1,251,611 |
| 2020-03-30 | $37.17 | $37.17 | $34.31 | $36.06 | $36.06 | 1,158,687 |
| 2020-03-27 | $36.05 | $36.99 | $34.60 | $35.63 | $35.63 | 1,752,923 |
| 2020-03-26 | $35.49 | $37.97 | $35.10 | $37.62 | $37.62 | 1,682,855 |
| 2020-03-25 | $34.18 | $37.14 | $33.40 | $34.79 | $34.79 | 1,947,930 |
| 2020-03-24 | $34.81 | $35.26 | $32.55 | $33.71 | $33.71 | 1,734,686 |
| 2020-03-23 | $33.75 | $34.25 | $30.69 | $33.07 | $33.07 | 2,146,983 |
| 2020-03-20 | $34.39 | $35.82 | $32.42 | $33.69 | $33.69 | 2,789,577 |
| 2020-03-19 | $30.01 | $34.97 | $29.15 | $33.46 | $33.46 | 1,782,670 |
| 2020-03-18 | $30.24 | $32.11 | $28.47 | $30.20 | $30.20 | 2,525,329 |
| 2020-03-17 | $32.20 | $34.90 | $29.57 | $32.26 | $32.26 | 3,515,959 |
| 2020-03-16 | $31.90 | $35.00 | $30.70 | $31.54 | $31.54 | 2,999,484 |
| 2020-03-13 | $38.85 | $39.64 | $34.14 | $35.96 | $35.96 | 1,718,862 |
| 2020-03-12 | $34.18 | $37.53 | $33.00 | $36.56 | $36.56 | 2,691,393 |
| 2020-03-11 | $40.00 | $40.58 | $36.44 | $37.23 | $37.23 | 2,514,573 |
| 2020-03-10 | $40.50 | $41.18 | $39.30 | $41.08 | $41.08 | 2,704,465 |
| 2020-03-09 | $39.99 | $41.25 | $38.90 | $39.15 | $39.15 | 1,638,791 |
| 2020-03-06 | $44.04 | $44.88 | $42.72 | $43.37 | $43.37 | 1,448,658 |
| 2020-03-05 | $44.56 | $46.18 | $44.27 | $45.47 | $45.47 | 1,259,142 |
| 2020-03-04 | $44.93 | $45.58 | $43.89 | $45.48 | $45.48 | 1,340,145 |
| 2020-03-03 | $45.21 | $46.11 | $43.62 | $44.21 | $44.21 | 1,569,455 |
| 2020-03-02 | $45.88 | $46.22 | $43.57 | $44.95 | $44.95 | 2,730,409 |
| 2020-02-28 | $42.55 | $46.66 | $42.50 | $45.77 | $45.77 | 2,950,667 |
| 2020-02-27 | $44.68 | $46.16 | $43.34 | $44.25 | $44.25 | 2,699,288 |
| 2020-02-26 | $48.80 | $49.54 | $46.04 | $46.11 | $46.11 | 2,670,436 |
| 2020-02-25 | $51.80 | $51.87 | $48.48 | $48.57 | $48.57 | 2,807,226 |
| 2020-02-24 | $48.27 | $51.38 | $48.03 | $51.21 | $51.21 | 3,700,847 |
| 2020-02-21 | $53.00 | $53.39 | $50.27 | $50.59 | $50.59 | 9,774,901 |
| 2020-02-20 | $58.26 | $59.90 | $56.91 | $59.32 | $59.32 | 4,156,485 |
| 2020-02-19 | $56.16 | $58.00 | $56.01 | $57.37 | $57.37 | 1,945,614 |
| 2020-02-18 | $55.54 | $56.17 | $55.02 | $55.65 | $55.65 | 1,407,357 |
| 2020-02-14 | $54.88 | $55.44 | $54.40 | $55.26 | $55.26 | 651,726 |
| 2020-02-13 | $55.78 | $55.78 | $53.71 | $54.61 | $54.61 | 1,737,100 |
| 2020-02-12 | $54.25 | $56.17 | $54.00 | $56.12 | $56.12 | 2,627,215 |
| 2020-02-11 | $53.31 | $54.23 | $53.16 | $53.53 | $53.53 | 973,381 |
| 2020-02-10 | $52.48 | $53.16 | $52.25 | $52.75 | $52.75 | 819,719 |
| 2020-02-07 | $52.27 | $52.78 | $52.07 | $52.46 | $52.46 | 704,457 |
| 2020-02-06 | $53.49 | $53.68 | $52.61 | $52.65 | $52.65 | 966,256 |
| 2020-02-05 | $53.40 | $54.07 | $52.60 | $53.10 | $53.10 | 1,424,532 |
| 2020-02-04 | $51.21 | $52.69 | $51.01 | $52.67 | $52.67 | 1,595,138 |
| 2020-02-03 | $49.88 | $50.60 | $49.69 | $50.24 | $50.24 | 986,866 |
| 2020-01-31 | $50.60 | $50.73 | $49.25 | $49.58 | $49.58 | 1,054,853 |
| 2020-01-30 | $50.60 | $51.10 | $50.11 | $50.72 | $50.72 | 884,540 |
| 2020-01-29 | $51.18 | $51.52 | $50.73 | $50.90 | $50.90 | 853,148 |
| 2020-01-28 | $50.72 | $51.34 | $50.60 | $51.11 | $51.11 | 942,417 |
| 2020-01-27 | $51.14 | $51.23 | $50.44 | $50.49 | $50.49 | 1,288,071 |
| 2020-01-24 | $52.61 | $53.38 | $51.67 | $51.94 | $51.94 | 1,729,342 |
| 2020-01-23 | $50.46 | $52.37 | $50.21 | $52.02 | $52.02 | 2,175,786 |
| 2020-01-22 | $51.83 | $51.83 | $50.46 | $50.56 | $50.56 | 2,342,458 |
| 2020-01-21 | $53.48 | $53.48 | $51.34 | $51.55 | $51.55 | 2,666,518 |
| 2020-01-17 | $54.05 | $54.60 | $52.90 | $53.52 | $53.52 | 1,768,186 |
| 2020-01-16 | $54.03 | $54.87 | $53.55 | $53.93 | $53.93 | 2,181,657 |
| 2020-01-15 | $55.21 | $55.69 | $52.75 | $54.75 | $54.75 | 7,532,705 |
| 2020-01-14 | $57.50 | $59.10 | $57.30 | $58.78 | $58.78 | 997,413 |
| 2020-01-13 | $56.86 | $58.35 | $56.60 | $57.44 | $57.44 | 1,080,673 |
| 2020-01-10 | $56.74 | $56.81 | $55.83 | $56.50 | $56.50 | 829,547 |
| 2020-01-09 | $57.07 | $58.04 | $56.45 | $56.70 | $56.70 | 891,746 |
| 2020-01-08 | $56.86 | $57.11 | $56.16 | $56.70 | $56.70 | 725,721 |
| 2020-01-07 | $55.76 | $57.31 | $55.76 | $56.67 | $56.67 | 974,383 |
| 2020-01-06 | $56.01 | $56.42 | $54.78 | $55.83 | $55.83 | 1,535,134 |
| 2020-01-03 | $57.11 | $57.66 | $56.71 | $57.02 | $57.02 | 943,699 |
| 2020-01-02 | $56.40 | $57.26 | $55.96 | $57.24 | $57.24 | 1,053,829 |
| 2019-12-31 | $55.89 | $56.43 | $55.53 | $55.96 | $55.96 | 705,410 |
| 2019-12-30 | $56.31 | $56.45 | $55.00 | $56.26 | $56.26 | 915,879 |
| 2019-12-27 | $58.74 | $58.74 | $56.18 | $56.41 | $56.41 | 1,090,085 |
| 2019-12-26 | $58.20 | $59.00 | $58.16 | $58.66 | $58.66 | 1,111,619 |
| 2019-12-24 | $57.71 | $58.25 | $57.47 | $57.98 | $57.98 | 290,724 |
| 2019-12-23 | $57.55 | $57.89 | $57.16 | $57.86 | $57.86 | 650,140 |
| 2019-12-20 | $57.40 | $57.76 | $57.04 | $57.31 | $57.31 | 1,611,911 |
| 2019-12-19 | $56.75 | $57.59 | $56.61 | $57.07 | $57.07 | 1,144,978 |
| 2019-12-18 | $56.21 | $56.98 | $55.94 | $56.49 | $56.49 | 897,270 |
| 2019-12-17 | $56.46 | $57.03 | $55.59 | $56.30 | $56.30 | 1,390,640 |
| 2019-12-16 | $55.26 | $57.20 | $55.26 | $56.53 | $56.53 | 1,231,808 |
| 2019-12-13 | $55.13 | $56.03 | $54.51 | $54.98 | $54.98 | 588,655 |
| 2019-12-12 | $53.99 | $55.08 | $53.81 | $55.04 | $55.04 | 912,997 |
| 2019-12-11 | $52.83 | $54.55 | $52.66 | $53.87 | $53.87 | 1,058,518 |
| 2019-12-10 | $52.28 | $53.05 | $52.28 | $52.47 | $52.47 | 1,078,728 |
| 2019-12-09 | $53.37 | $53.52 | $52.38 | $52.44 | $52.44 | 842,587 |
| 2019-12-06 | $52.76 | $53.65 | $52.50 | $53.37 | $53.37 | 1,355,827 |
| 2019-12-05 | $55.03 | $55.16 | $52.25 | $52.30 | $52.30 | 2,393,618 |
| 2019-12-04 | $54.66 | $55.33 | $54.37 | $54.79 | $54.79 | 1,275,615 |
| 2019-12-03 | $53.76 | $54.39 | $52.88 | $54.35 | $54.35 | 1,018,466 |
| 2019-12-02 | $55.52 | $55.70 | $54.41 | $54.72 | $54.72 | 1,020,082 |
| 2019-11-29 | $55.59 | $55.76 | $54.95 | $55.24 | $55.24 | 446,020 |
| 2019-11-27 | $55.52 | $55.80 | $54.92 | $55.62 | $55.62 | 601,286 |
| 2019-11-26 | $55.04 | $55.33 | $54.61 | $55.09 | $55.09 | 522,174 |
| 2019-11-25 | $54.73 | $55.40 | $54.57 | $54.96 | $54.96 | 714,781 |
| 2019-11-22 | $54.10 | $54.72 | $53.88 | $54.38 | $54.38 | 720,324 |
| 2019-11-21 | $54.34 | $54.61 | $53.42 | $53.86 | $53.86 | 739,278 |
| 2019-11-20 | $54.42 | $55.08 | $53.95 | $54.32 | $54.32 | 1,041,085 |
| 2019-11-19 | $54.04 | $54.82 | $53.58 | $54.59 | $54.59 | 1,088,771 |
| 2019-11-18 | $53.40 | $53.40 | $52.47 | $53.15 | $53.15 | 893,300 |
| 2019-11-15 | $52.73 | $54.15 | $52.73 | $53.36 | $53.36 | 920,446 |
| 2019-11-14 | $52.78 | $52.99 | $52.03 | $52.54 | $52.54 | 656,667 |
| 2019-11-13 | $52.54 | $53.28 | $52.08 | $53.09 | $53.09 | 689,001 |
| 2019-11-12 | $52.60 | $53.32 | $52.50 | $52.97 | $52.97 | 775,835 |
| 2019-11-11 | $51.94 | $53.10 | $51.61 | $52.48 | $52.48 | 768,974 |
| 2019-11-08 | $52.52 | $52.84 | $51.70 | $51.97 | $51.97 | 930,271 |
| 2019-11-07 | $53.76 | $54.30 | $52.25 | $52.63 | $52.63 | 991,783 |
| 2019-11-06 | $53.86 | $54.72 | $52.88 | $53.36 | $53.36 | 822,427 |
| 2019-11-05 | $53.12 | $54.39 | $52.82 | $53.87 | $53.87 | 953,171 |
| 2019-11-04 | $53.79 | $54.42 | $52.68 | $53.06 | $53.06 | 1,261,589 |
| 2019-11-01 | $52.26 | $52.60 | $51.43 | $52.58 | $52.58 | 836,480 |
| 2019-10-31 | $52.13 | $52.80 | $51.08 | $51.79 | $51.79 | 1,385,158 |
| 2019-10-30 | $53.08 | $53.54 | $51.26 | $51.85 | $51.85 | 1,252,034 |
| 2019-10-29 | $53.55 | $53.92 | $52.63 | $53.29 | $53.29 | 1,282,471 |
| 2019-10-28 | $53.18 | $54.86 | $53.11 | $53.24 | $53.24 | 2,332,012 |
| 2019-10-25 | $54.00 | $55.00 | $50.22 | $52.66 | $52.66 | 6,342,425 |
| 2019-10-24 | $55.61 | $56.08 | $55.13 | $55.89 | $55.89 | 1,802,034 |
| 2019-10-23 | $55.90 | $56.76 | $55.05 | $55.28 | $55.28 | 1,169,790 |
| 2019-10-22 | $56.34 | $56.78 | $55.47 | $56.22 | $56.22 | 1,198,758 |
| 2019-10-21 | $55.59 | $56.92 | $55.34 | $56.34 | $56.34 | 1,043,395 |
| 2019-10-18 | $55.00 | $56.43 | $55.00 | $55.22 | $55.22 | 1,237,593 |
| 2019-10-17 | $55.07 | $56.26 | $54.62 | $55.25 | $55.25 | 1,525,608 |
| 2019-10-16 | $55.66 | $55.87 | $54.07 | $55.01 | $55.01 | 1,552,577 |
| 2019-10-15 | $56.86 | $56.94 | $54.92 | $55.88 | $55.88 | 1,432,080 |
| 2019-10-14 | $56.59 | $57.20 | $56.17 | $56.49 | $56.49 | 760,539 |
| 2019-10-11 | $57.62 | $58.20 | $56.29 | $56.82 | $56.82 | 2,437,596 |
| 2019-10-10 | $56.06 | $57.65 | $55.89 | $56.63 | $56.63 | 1,531,660 |
| 2019-10-09 | $57.18 | $57.56 | $56.11 | $56.20 | $56.20 | 957,118 |
| 2019-10-08 | $56.66 | $58.21 | $56.15 | $56.96 | $56.96 | 1,163,154 |
| 2019-10-07 | $62.25 | $62.89 | $56.83 | $56.96 | $56.96 | 3,757,095 |
| 2019-10-04 | $57.54 | $59.42 | $57.21 | $59.32 | $59.32 | 1,649,213 |
| 2019-10-03 | $55.64 | $57.52 | $54.77 | $57.17 | $57.17 | 1,434,534 |
| 2019-10-02 | $55.78 | $56.41 | $55.26 | $55.91 | $55.91 | 1,706,841 |
| 2019-10-01 | $58.40 | $59.33 | $56.24 | $56.28 | $56.28 | 1,478,878 |
| 2019-09-30 | $58.60 | $58.67 | $55.95 | $58.01 | $58.01 | 2,814,097 |
| 2019-09-27 | $62.47 | $63.13 | $57.91 | $58.46 | $58.46 | 3,937,896 |
| 2019-09-26 | $66.76 | $66.94 | $62.26 | $62.54 | $62.54 | 2,318,176 |
| 2019-09-25 | $65.47 | $67.40 | $65.11 | $67.10 | $67.10 | 1,115,739 |
| 2019-09-24 | $67.79 | $67.97 | $65.20 | $65.48 | $65.48 | 1,318,046 |
| 2019-09-23 | $67.21 | $68.55 | $66.43 | $67.31 | $67.31 | 1,336,589 |
| 2019-09-20 | $67.25 | $67.61 | $65.84 | $66.70 | $66.70 | 1,601,412 |
| 2019-09-19 | $66.00 | $67.90 | $65.79 | $67.07 | $67.07 | 1,817,949 |
| 2019-09-18 | $65.60 | $66.00 | $64.20 | $65.75 | $65.75 | 1,057,560 |
| 2019-09-17 | $63.32 | $66.44 | $63.20 | $65.82 | $65.82 | 1,521,699 |
| 2019-09-16 | $63.70 | $65.14 | $63.19 | $63.44 | $63.44 | 1,063,265 |
| 2019-09-13 | $62.41 | $64.14 | $61.81 | $63.70 | $63.70 | 955,379 |
| 2019-09-12 | $63.60 | $64.22 | $61.10 | $62.23 | $62.23 | 1,034,605 |
| 2019-09-11 | $62.79 | $63.74 | $62.43 | $63.31 | $63.31 | 708,091 |
| 2019-09-10 | $61.95 | $62.38 | $59.68 | $62.38 | $62.38 | 1,104,779 |
| 2019-09-09 | $63.37 | $63.75 | $61.88 | $62.00 | $62.00 | 654,253 |
| 2019-09-06 | $62.91 | $63.02 | $61.84 | $62.81 | $62.81 | 487,106 |
| 2019-09-05 | $63.16 | $64.48 | $62.62 | $62.83 | $62.83 | 766,044 |
| 2019-09-04 | $61.56 | $62.57 | $61.41 | $62.46 | $62.46 | 586,192 |
| 2019-09-03 | $61.29 | $61.78 | $60.64 | $60.97 | $60.97 | 754,930 |
| 2019-08-30 | $63.05 | $63.31 | $60.90 | $62.07 | $62.07 | 831,612 |
| 2019-08-29 | $63.00 | $63.60 | $62.20 | $62.49 | $62.49 | 690,643 |
| 2019-08-28 | $61.87 | $62.72 | $61.32 | $62.05 | $62.05 | 811,279 |
| 2019-08-27 | $62.81 | $63.37 | $61.45 | $61.86 | $61.86 | 878,067 |
| 2019-08-26 | $61.81 | $62.50 | $61.11 | $62.24 | $62.24 | 654,621 |
| 2019-08-23 | $62.33 | $62.81 | $60.58 | $60.89 | $60.89 | 1,076,670 |
| 2019-08-22 | $63.97 | $64.01 | $62.41 | $63.05 | $63.05 | 502,207 |
| 2019-08-21 | $64.11 | $64.83 | $63.33 | $63.87 | $63.87 | 738,298 |
| 2019-08-20 | $62.65 | $63.72 | $61.91 | $63.08 | $63.08 | 1,098,889 |
| 2019-08-19 | $62.93 | $63.69 | $61.68 | $63.07 | $63.07 | 1,160,907 |
| 2019-08-16 | $60.04 | $62.15 | $60.04 | $61.69 | $61.69 | 1,167,556 |
| 2019-08-15 | $59.31 | $59.96 | $58.67 | $59.26 | $59.26 | 959,030 |
| 2019-08-14 | $60.96 | $60.96 | $58.57 | $58.99 | $58.99 | 1,566,006 |
| 2019-08-13 | $60.62 | $62.59 | $60.22 | $62.19 | $62.19 | 1,453,434 |
| 2019-08-12 | $62.83 | $63.26 | $60.83 | $60.94 | $60.94 | 1,200,131 |
| 2019-08-09 | $64.51 | $64.71 | $63.49 | $63.50 | $63.50 | 924,905 |
| 2019-08-08 | $64.04 | $65.21 | $63.37 | $64.76 | $64.76 | 1,289,973 |
| 2019-08-07 | $62.46 | $64.06 | $61.80 | $63.87 | $63.87 | 1,316,953 |
| 2019-08-06 | $62.68 | $63.30 | $62.13 | $62.80 | $62.80 | 1,327,339 |
| 2019-08-05 | $64.48 | $64.75 | $59.67 | $62.01 | $62.01 | 2,555,459 |
| 2019-08-02 | $67.25 | $67.50 | $64.57 | $66.63 | $66.63 | 2,133,550 |
| 2019-08-01 | $65.52 | $69.24 | $65.52 | $66.83 | $66.83 | 4,288,389 |
| 2019-07-31 | $66.67 | $66.80 | $64.09 | $64.49 | $64.49 | 1,179,813 |
| 2019-07-30 | $65.31 | $66.26 | $65.00 | $66.04 | $66.04 | 765,345 |
| 2019-07-29 | $65.07 | $66.10 | $64.63 | $66.05 | $66.05 | 775,542 |
| 2019-07-26 | $65.73 | $66.25 | $64.16 | $65.02 | $65.02 | 869,765 |
| 2019-07-25 | $66.02 | $66.31 | $65.04 | $65.57 | $65.57 | 742,171 |
| 2019-07-24 | $66.27 | $66.53 | $65.05 | $66.04 | $66.04 | 1,068,067 |
| 2019-07-23 | $67.09 | $67.12 | $65.42 | $66.40 | $66.40 | 1,213,605 |
| 2019-07-22 | $66.94 | $67.47 | $66.18 | $66.59 | $66.59 | 882,334 |
| 2019-07-19 | $66.02 | $67.20 | $65.98 | $66.53 | $66.53 | 878,333 |
| 2019-07-18 | $64.59 | $66.02 | $64.50 | $65.96 | $65.96 | 877,220 |
| 2019-07-17 | $64.58 | $65.48 | $64.43 | $64.81 | $64.81 | 772,795 |
| 2019-07-16 | $65.80 | $66.11 | $64.43 | $64.49 | $64.49 | 834,900 |
| 2019-07-15 | $66.13 | $66.22 | $65.37 | $66.00 | $66.00 | 697,168 |
| 2019-07-12 | $66.17 | $66.83 | $65.79 | $65.98 | $65.98 | 515,964 |
| 2019-07-11 | $66.79 | $66.90 | $65.58 | $66.11 | $66.11 | 578,150 |
| 2019-07-10 | $67.99 | $67.99 | $65.37 | $66.26 | $66.26 | 994,288 |
| 2019-07-09 | $66.71 | $67.89 | $66.59 | $67.11 | $67.11 | 679,338 |
| 2019-07-08 | $66.36 | $66.90 | $66.18 | $66.64 | $66.64 | 617,651 |
| 2019-07-05 | $65.45 | $66.86 | $64.86 | $66.84 | $66.84 | 645,857 |
| 2019-07-03 | $66.71 | $66.98 | $65.98 | $66.19 | $66.19 | 512,965 |
| 2019-07-02 | $65.94 | $66.67 | $65.56 | $66.65 | $66.65 | 762,826 |
| 2019-07-01 | $66.30 | $67.20 | $65.68 | $66.13 | $66.13 | 1,161,845 |
| 2019-06-28 | $65.85 | $66.05 | $64.92 | $65.68 | $65.68 | 1,261,642 |
| 2019-06-27 | $62.41 | $65.66 | $62.41 | $65.47 | $65.47 | 1,724,573 |
| 2019-06-26 | $62.34 | $63.25 | $62.34 | $62.57 | $62.57 | 576,352 |
| 2019-06-25 | $62.69 | $63.22 | $61.50 | $61.76 | $61.76 | 847,690 |
| 2019-06-24 | $62.99 | $63.42 | $62.38 | $62.68 | $62.68 | 817,147 |
| 2019-06-21 | $62.87 | $63.33 | $62.00 | $62.91 | $62.91 | 787,956 |
| 2019-06-20 | $63.81 | $64.02 | $62.97 | $63.04 | $63.04 | 758,496 |
| 2019-06-19 | $62.98 | $63.32 | $62.19 | $62.78 | $62.78 | 657,217 |
| 2019-06-18 | $61.55 | $63.64 | $61.55 | $62.87 | $62.87 | 1,153,568 |
| 2019-06-17 | $61.19 | $61.66 | $59.59 | $60.94 | $60.94 | 934,940 |
| 2019-06-14 | $61.64 | $61.95 | $61.01 | $61.24 | $61.24 | 702,130 |
| 2019-06-13 | $60.97 | $62.56 | $60.75 | $62.15 | $62.15 | 1,512,115 |
| 2019-06-12 | $64.26 | $64.26 | $59.71 | $59.88 | $59.88 | 2,143,045 |
| 2019-06-11 | $64.00 | $65.28 | $63.66 | $64.25 | $64.25 | 1,166,138 |
| 2019-06-10 | $63.00 | $63.87 | $62.58 | $63.16 | $63.16 | 868,490 |
| 2019-06-07 | $62.00 | $63.27 | $61.75 | $62.53 | $62.53 | 1,002,320 |
| 2019-06-06 | $60.71 | $61.88 | $60.08 | $61.42 | $61.42 | 1,180,274 |
| 2019-06-05 | $61.49 | $61.67 | $59.72 | $60.93 | $60.93 | 1,316,361 |
| 2019-06-04 | $59.55 | $61.17 | $59.29 | $60.87 | $60.87 | 1,246,423 |
| 2019-06-03 | $58.00 | $59.88 | $57.40 | $58.75 | $58.75 | 1,083,268 |
| 2019-05-31 | $58.92 | $59.00 | $57.12 | $58.04 | $58.04 | 1,418,549 |
| 2019-05-30 | $58.34 | $59.97 | $58.34 | $59.64 | $59.64 | 1,156,030 |
| 2019-05-29 | $57.67 | $58.00 | $56.54 | $57.86 | $57.86 | 792,523 |
| 2019-05-28 | $57.52 | $58.55 | $57.40 | $58.35 | $58.35 | 783,794 |
| 2019-05-24 | $57.63 | $58.52 | $57.20 | $57.31 | $57.31 | 677,529 |
| 2019-05-23 | $58.22 | $58.48 | $56.86 | $57.33 | $57.33 | 1,120,526 |
| 2019-05-22 | $58.76 | $59.55 | $58.40 | $59.06 | $59.06 | 696,039 |
| 2019-05-21 | $58.13 | $59.32 | $58.13 | $58.94 | $58.94 | 864,448 |
| 2019-05-20 | $58.12 | $58.12 | $56.92 | $57.77 | $57.77 | 1,098,809 |
| 2019-05-17 | $59.85 | $60.40 | $58.34 | $58.38 | $58.38 | 1,281,444 |
| 2019-05-16 | $59.86 | $61.45 | $59.56 | $60.67 | $60.67 | 953,052 |
| 2019-05-15 | $58.64 | $60.03 | $58.60 | $59.86 | $59.86 | 947,434 |
| 2019-05-14 | $59.06 | $59.90 | $58.56 | $59.33 | $59.33 | 984,560 |
| 2019-05-13 | $58.55 | $59.21 | $57.40 | $58.40 | $58.40 | 1,058,275 |
| 2019-05-10 | $58.80 | $60.36 | $58.50 | $59.99 | $59.99 | 1,216,323 |
| 2019-05-09 | $59.30 | $59.79 | $57.88 | $58.92 | $58.92 | 2,025,409 |
| 2019-05-08 | $61.47 | $61.91 | $60.25 | $60.33 | $60.33 | 1,854,832 |
| 2019-05-07 | $59.50 | $61.72 | $59.28 | $61.69 | $61.69 | 1,968,321 |
| 2019-05-06 | $59.58 | $60.81 | $58.57 | $60.29 | $60.29 | 2,110,507 |
| 2019-05-03 | $61.39 | $63.82 | $60.46 | $61.76 | $61.76 | 4,455,307 |
| 2019-05-02 | $61.15 | $61.96 | $59.75 | $59.86 | $59.86 | 2,017,812 |
| 2019-05-01 | $62.09 | $62.62 | $60.82 | $60.87 | $60.87 | 1,261,185 |
| 2019-04-30 | $61.39 | $62.06 | $60.70 | $61.53 | $61.53 | 962,774 |
| 2019-04-29 | $61.49 | $62.34 | $61.35 | $61.84 | $61.84 | 875,880 |
| 2019-04-26 | $60.85 | $61.76 | $60.20 | $61.54 | $61.54 | 802,277 |
| 2019-04-25 | $61.67 | $62.00 | $60.23 | $61.25 | $61.25 | 1,143,817 |
| 2019-04-24 | $61.60 | $62.66 | $61.52 | $61.82 | $61.82 | 1,362,619 |
| 2019-04-23 | $59.97 | $61.93 | $59.94 | $61.62 | $61.62 | 1,785,701 |
| 2019-04-22 | $59.84 | $60.48 | $59.40 | $59.96 | $59.96 | 849,049 |
| 2019-04-18 | $60.88 | $61.10 | $59.73 | $59.85 | $59.85 | 987,863 |
| 2019-04-17 | $61.07 | $61.20 | $60.22 | $60.66 | $60.66 | 1,024,328 |
| 2019-04-16 | $60.46 | $60.66 | $59.60 | $60.51 | $60.51 | 897,519 |
| 2019-04-15 | $60.66 | $61.23 | $60.17 | $60.23 | $60.23 | 1,007,614 |
| 2019-04-12 | $61.00 | $61.00 | $59.51 | $60.18 | $60.18 | 1,256,529 |
| 2019-04-11 | $60.46 | $61.13 | $59.66 | $60.63 | $60.63 | 1,583,471 |
| 2019-04-10 | $58.85 | $60.95 | $58.40 | $60.77 | $60.77 | 4,914,314 |
| 2019-04-09 | $56.84 | $56.99 | $55.94 | $56.13 | $56.13 | 1,051,173 |
| 2019-04-08 | $56.16 | $57.09 | $55.96 | $57.08 | $57.08 | 1,289,856 |
| 2019-04-05 | $55.50 | $56.38 | $55.32 | $56.29 | $56.29 | 1,338,841 |
| 2019-04-04 | $54.94 | $55.39 | $54.73 | $55.38 | $55.38 | 807,927 |
| 2019-04-03 | $54.43 | $55.49 | $54.30 | $54.85 | $54.85 | 1,278,254 |
| 2019-04-02 | $54.20 | $54.46 | $53.24 | $53.90 | $53.90 | 718,127 |
| 2019-04-01 | $53.29 | $54.20 | $53.18 | $54.11 | $54.11 | 1,303,880 |
| 2019-03-29 | $52.68 | $53.00 | $52.35 | $52.84 | $52.84 | 904,150 |
| 2019-03-28 | $51.21 | $52.08 | $51.00 | $52.02 | $52.02 | 1,069,162 |
| 2019-03-27 | $50.98 | $51.40 | $50.21 | $51.19 | $51.19 | 861,973 |
| 2019-03-26 | $52.10 | $52.39 | $50.59 | $50.92 | $50.92 | 1,396,647 |
| 2019-03-25 | $52.22 | $52.54 | $51.32 | $51.72 | $51.72 | 1,252,668 |
| 2019-03-22 | $54.53 | $54.77 | $51.87 | $52.41 | $52.41 | 1,948,425 |
| 2019-03-21 | $55.42 | $55.78 | $54.05 | $54.81 | $54.81 | 1,467,964 |
| 2019-03-20 | $55.31 | $56.04 | $54.79 | $55.65 | $55.65 | 1,647,760 |
| 2019-03-19 | $54.91 | $55.80 | $54.70 | $55.45 | $55.45 | 1,528,317 |
| 2019-03-18 | $54.10 | $54.76 | $53.76 | $54.68 | $54.68 | 1,191,047 |
| 2019-03-15 | $54.76 | $55.35 | $53.61 | $53.71 | $53.71 | 1,488,411 |
| 2019-03-14 | $55.00 | $55.62 | $54.16 | $54.44 | $54.44 | 1,383,341 |
| 2019-03-13 | $54.06 | $54.93 | $54.01 | $54.71 | $54.71 | 1,483,668 |
| 2019-03-12 | $53.53 | $54.08 | $52.97 | $53.93 | $53.93 | 1,141,235 |
| 2019-03-11 | $51.30 | $53.75 | $51.30 | $53.62 | $53.62 | 1,748,673 |
| 2019-03-08 | $49.67 | $51.36 | $49.06 | $51.16 | $51.16 | 1,673,067 |
| 2019-03-07 | $51.22 | $51.66 | $50.24 | $50.36 | $50.36 | 1,442,163 |
| 2019-03-06 | $52.10 | $52.24 | $51.10 | $51.37 | $51.37 | 1,204,922 |
| 2019-03-05 | $52.52 | $53.12 | $51.96 | $52.19 | $52.19 | 755,177 |
| 2019-03-04 | $53.51 | $53.68 | $51.80 | $52.49 | $52.49 | 1,161,499 |
| 2019-03-01 | $53.08 | $54.00 | $52.83 | $53.41 | $53.41 | 1,252,765 |
| 2019-02-28 | $52.24 | $53.57 | $52.02 | $52.55 | $52.55 | 1,372,326 |
| 2019-02-27 | $51.68 | $52.50 | $51.38 | $52.38 | $52.38 | 1,152,955 |
| 2019-02-26 | $51.54 | $52.32 | $51.22 | $51.89 | $51.89 | 2,008,335 |
| 2019-02-25 | $54.12 | $55.38 | $51.63 | $51.77 | $51.77 | 3,266,190 |
| 2019-02-22 | $51.01 | $53.84 | $50.60 | $53.73 | $53.73 | 4,112,376 |
| 2019-02-21 | $51.71 | $52.49 | $51.55 | $51.95 | $51.95 | 2,368,170 |
| 2019-02-20 | $52.17 | $52.61 | $51.24 | $51.69 | $51.69 | 2,395,671 |
| 2019-02-19 | $49.23 | $52.24 | $49.11 | $52.06 | $52.06 | 2,554,458 |
| 2019-02-15 | $50.73 | $51.21 | $48.76 | $49.18 | $49.18 | 2,399,652 |
| 2019-02-14 | $50.43 | $51.63 | $50.42 | $51.02 | $51.02 | 890,751 |
| 2019-02-13 | $50.52 | $50.97 | $50.10 | $50.64 | $50.64 | 756,329 |
| 2019-02-12 | $50.42 | $50.88 | $50.04 | $50.26 | $50.26 | 1,038,863 |
| 2019-02-11 | $48.14 | $49.95 | $48.14 | $49.72 | $49.72 | 1,516,002 |
| 2019-02-08 | $47.62 | $48.42 | $47.16 | $48.10 | $48.10 | 1,369,182 |
| 2019-02-07 | $48.52 | $49.36 | $47.54 | $48.00 | $48.00 | 1,347,248 |
| 2019-02-06 | $49.60 | $50.45 | $48.86 | $48.89 | $48.89 | 1,662,953 |
| 2019-02-05 | $49.23 | $49.45 | $48.65 | $49.31 | $49.31 | 1,410,459 |
| 2019-02-04 | $48.60 | $49.43 | $48.24 | $49.29 | $49.29 | 963,816 |
| 2019-02-01 | $50.78 | $50.95 | $48.06 | $48.43 | $48.43 | 1,977,436 |
| 2019-01-31 | $50.50 | $51.43 | $50.15 | $50.59 | $50.59 | 1,248,958 |
| 2019-01-30 | $50.50 | $50.98 | $50.05 | $50.71 | $50.71 | 935,746 |
| 2019-01-29 | $50.89 | $50.89 | $50.04 | $50.08 | $50.08 | 1,638,921 |
| 2019-01-28 | $49.30 | $50.84 | $49.05 | $50.70 | $50.70 | 1,570,654 |
| 2019-01-25 | $48.84 | $50.10 | $48.63 | $49.86 | $49.86 | 1,373,315 |
| 2019-01-24 | $46.24 | $48.86 | $46.14 | $48.60 | $48.60 | 1,911,146 |
| 2019-01-23 | $46.76 | $46.99 | $45.77 | $46.54 | $46.54 | 1,389,590 |
| 2019-01-22 | $47.62 | $47.86 | $45.94 | $46.21 | $46.21 | 1,375,444 |
| 2019-01-18 | $48.50 | $49.38 | $47.85 | $47.94 | $47.94 | 1,751,019 |
| 2019-01-17 | $47.25 | $48.65 | $47.01 | $48.38 | $48.38 | 2,036,020 |
| 2019-01-16 | $47.03 | $47.82 | $46.87 | $47.30 | $47.30 | 1,157,446 |
| 2019-01-15 | $47.01 | $47.20 | $46.61 | $46.86 | $46.86 | 1,167,506 |
| 2019-01-14 | $46.90 | $47.38 | $46.58 | $46.73 | $46.73 | 1,138,291 |
| 2019-01-11 | $47.54 | $47.85 | $46.86 | $47.50 | $47.50 | 1,084,220 |
| 2019-01-10 | $46.60 | $47.93 | $46.32 | $47.74 | $47.74 | 1,032,088 |
| 2019-01-09 | $46.53 | $47.63 | $46.27 | $46.96 | $46.96 | 1,715,000 |
| 2019-01-08 | $46.78 | $47.00 | $45.35 | $46.23 | $46.23 | 1,327,649 |
| 2019-01-07 | $46.46 | $47.74 | $45.66 | $45.79 | $45.79 | 1,784,169 |
| 2019-01-04 | $43.98 | $46.60 | $43.98 | $46.32 | $46.32 | 2,084,235 |
| 2019-01-03 | $43.97 | $44.63 | $42.70 | $43.44 | $43.44 | 2,275,219 |
| 2019-01-02 | $41.63 | $43.10 | $41.41 | $42.56 | $42.56 | 1,166,910 |
| 2018-12-31 | $42.80 | $42.90 | $41.83 | $42.46 | $42.46 | 802,072 |
| 2018-12-28 | $42.83 | $43.07 | $42.00 | $42.39 | $42.39 | 1,363,044 |
| 2018-12-27 | $41.35 | $42.30 | $40.30 | $42.30 | $42.30 | 1,200,097 |
| 2018-12-26 | $39.35 | $42.04 | $38.45 | $41.99 | $41.99 | 1,969,416 |
| 2018-12-24 | $39.98 | $40.89 | $38.89 | $39.24 | $39.24 | 1,051,737 |
| 2018-12-21 | $42.52 | $43.00 | $40.06 | $40.55 | $40.55 | 2,825,700 |
| 2018-12-20 | $42.34 | $43.50 | $41.87 | $42.37 | $42.37 | 1,895,570 |
| 2018-12-19 | $43.04 | $43.95 | $42.24 | $42.25 | $42.25 | 1,711,548 |
| 2018-12-18 | $42.47 | $44.46 | $42.45 | $43.23 | $43.23 | 1,889,993 |
| 2018-12-17 | $43.60 | $43.98 | $41.66 | $42.04 | $42.04 | 1,696,709 |
| 2018-12-14 | $44.58 | $44.84 | $43.45 | $43.64 | $43.64 | 1,839,309 |
| 2018-12-13 | $43.55 | $45.81 | $43.43 | $45.30 | $45.30 | 2,721,508 |
| 2018-12-12 | $42.85 | $43.82 | $41.12 | $43.60 | $43.60 | 3,564,730 |
| 2018-12-11 | $43.88 | $44.40 | $42.04 | $42.45 | $42.45 | 2,204,296 |
| 2018-12-10 | $42.36 | $43.86 | $42.00 | $43.21 | $43.21 | 1,565,388 |
| 2018-12-07 | $43.83 | $44.71 | $42.17 | $42.59 | $42.59 | 1,908,828 |
| 2018-12-06 | $43.75 | $44.51 | $43.43 | $43.71 | $43.71 | 1,525,160 |
| 2018-12-04 | $47.41 | $47.53 | $44.37 | $44.50 | $44.50 | 2,326,608 |
| 2018-12-03 | $45.90 | $47.79 | $45.55 | $46.40 | $46.40 | 3,413,244 |
| 2018-11-30 | $44.21 | $44.68 | $43.74 | $44.45 | $44.45 | 878,691 |
| 2018-11-29 | $45.33 | $45.68 | $44.03 | $44.34 | $44.34 | 1,125,223 |
| 2018-11-28 | $45.50 | $46.09 | $44.10 | $45.40 | $45.40 | 1,201,587 |
| 2018-11-27 | $43.21 | $45.20 | $43.04 | $44.87 | $44.87 | 1,719,762 |
| 2018-11-26 | $43.69 | $44.35 | $43.23 | $43.43 | $43.43 | 1,271,356 |
| 2018-11-23 | $42.06 | $43.85 | $42.06 | $43.34 | $43.34 | 414,153 |
| 2018-11-21 | $42.66 | $42.90 | $42.04 | $42.60 | $42.60 | 991,944 |
| 2018-11-20 | $43.00 | $43.04 | $41.82 | $42.05 | $42.05 | 1,363,648 |
| 2018-11-19 | $44.13 | $44.89 | $43.51 | $43.94 | $43.94 | 1,560,574 |
| 2018-11-16 | $43.25 | $44.68 | $43.17 | $44.37 | $44.37 | 1,443,920 |
| 2018-11-15 | $42.31 | $44.17 | $42.24 | $44.08 | $44.08 | 1,681,380 |
| 2018-11-14 | $43.00 | $43.49 | $42.03 | $42.54 | $42.54 | 1,882,868 |
| 2018-11-13 | $42.95 | $43.33 | $42.00 | $42.45 | $42.45 | 2,177,126 |
| 2018-11-12 | $42.10 | $43.32 | $41.52 | $42.71 | $42.71 | 1,562,430 |
| 2018-11-09 | $42.25 | $42.52 | $41.49 | $42.22 | $42.22 | 1,240,960 |
| 2018-11-08 | $43.88 | $44.10 | $42.45 | $42.67 | $42.67 | 1,208,649 |
| 2018-11-07 | $43.23 | $44.46 | $43.00 | $44.17 | $44.17 | 1,211,111 |
| 2018-11-06 | $43.82 | $44.06 | $42.57 | $42.83 | $42.83 | 1,488,206 |
| 2018-11-05 | $44.02 | $46.09 | $43.93 | $43.93 | $43.93 | 3,548,616 |
| 2018-11-02 | $41.73 | $43.13 | $41.73 | $43.00 | $43.00 | 1,880,393 |
| 2018-11-01 | $41.49 | $41.93 | $40.33 | $41.46 | $41.46 | 3,192,360 |
| 2018-10-31 | $40.17 | $42.16 | $39.64 | $41.80 | $41.80 | 2,806,807 |
| 2018-10-30 | $37.06 | $39.83 | $36.64 | $39.78 | $39.78 | 4,577,080 |
| 2018-10-29 | $40.25 | $40.29 | $36.51 | $36.92 | $36.92 | 4,412,667 |
| 2018-10-26 | $40.75 | $42.95 | $39.15 | $39.38 | $39.38 | 5,172,976 |
| 2018-10-25 | $43.29 | $43.81 | $42.17 | $43.52 | $43.52 | 2,517,262 |
| 2018-10-24 | $44.36 | $44.87 | $42.40 | $42.43 | $42.43 | 1,815,001 |
| 2018-10-23 | $44.65 | $44.84 | $42.95 | $44.19 | $44.19 | 1,920,667 |
| 2018-10-22 | $46.60 | $46.73 | $45.01 | $45.35 | $45.35 | 1,278,001 |
| 2018-10-19 | $46.98 | $47.35 | $45.90 | $46.59 | $46.59 | 1,164,981 |
| 2018-10-18 | $47.26 | $47.49 | $46.53 | $46.71 | $46.71 | 1,355,827 |
| 2018-10-17 | $47.72 | $48.00 | $46.49 | $47.22 | $47.22 | 1,240,834 |
| 2018-10-16 | $46.38 | $47.70 | $46.31 | $47.61 | $47.61 | 1,131,100 |
| 2018-10-15 | $45.34 | $46.46 | $45.20 | $46.12 | $46.12 | 909,269 |
| 2018-10-12 | $46.06 | $46.36 | $44.72 | $45.53 | $45.53 | 1,106,093 |
| 2018-10-11 | $46.14 | $46.30 | $45.07 | $45.37 | $45.37 | 1,295,777 |
| 2018-10-10 | $47.08 | $47.81 | $46.36 | $46.36 | $46.36 | 1,495,502 |
| 2018-10-09 | $47.11 | $47.40 | $46.53 | $47.13 | $47.13 | 829,099 |
| 2018-10-08 | $46.82 | $47.39 | $46.22 | $47.27 | $47.27 | 796,348 |
| 2018-10-05 | $47.63 | $47.77 | $46.23 | $46.97 | $46.97 | 888,044 |
| 2018-10-04 | $48.08 | $48.29 | $47.17 | $47.65 | $47.65 | 1,104,040 |
| 2018-10-03 | $49.44 | $49.69 | $48.18 | $48.30 | $48.30 | 1,181,429 |
| 2018-10-02 | $49.14 | $50.06 | $49.01 | $49.23 | $49.23 | 748,332 |
| 2018-10-01 | $48.49 | $49.85 | $48.20 | $48.98 | $48.98 | 1,238,269 |
| 2018-09-28 | $48.58 | $48.59 | $47.69 | $48.42 | $48.42 | 924,694 |
| 2018-09-27 | $48.55 | $48.91 | $48.09 | $48.52 | $48.52 | 926,900 |
| 2018-09-26 | $49.74 | $49.90 | $48.51 | $48.55 | $48.55 | 1,029,626 |
| 2018-09-25 | $50.14 | $50.27 | $49.40 | $49.65 | $49.65 | 809,349 |
| 2018-09-24 | $49.98 | $50.46 | $49.46 | $50.23 | $50.23 | 749,433 |
| 2018-09-21 | $50.48 | $50.71 | $49.88 | $49.98 | $49.98 | 2,254,964 |
| 2018-09-20 | $49.96 | $50.47 | $49.59 | $50.29 | $50.29 | 1,322,407 |
| 2018-09-19 | $50.25 | $50.35 | $48.93 | $49.60 | $49.60 | 970,843 |
| 2018-09-18 | $47.81 | $50.01 | $47.81 | $49.55 | $49.55 | 1,841,906 |
| 2018-09-17 | $47.91 | $48.25 | $47.34 | $47.75 | $47.75 | 862,619 |
| 2018-09-14 | $48.32 | $48.74 | $47.92 | $48.21 | $48.21 | 987,706 |
| 2018-09-13 | $49.03 | $49.68 | $48.26 | $48.41 | $48.41 | 1,005,329 |
| 2018-09-12 | $48.31 | $48.95 | $47.67 | $48.90 | $48.90 | 929,373 |
| 2018-09-11 | $48.00 | $48.65 | $47.59 | $48.45 | $48.45 | 965,389 |
| 2018-09-10 | $48.86 | $48.96 | $48.14 | $48.16 | $48.16 | 1,253,672 |
| 2018-09-07 | $49.95 | $50.03 | $48.37 | $48.51 | $48.51 | 1,399,250 |
| 2018-09-06 | $51.26 | $51.59 | $49.45 | $50.15 | $50.15 | 1,215,097 |
| 2018-09-05 | $51.27 | $51.47 | $50.31 | $51.26 | $51.26 | 963,491 |
| 2018-09-04 | $51.96 | $52.22 | $51.07 | $51.31 | $51.31 | 801,423 |
| 2018-08-31 | $52.01 | $52.41 | $51.65 | $52.08 | $52.08 | 725,773 |
| 2018-08-30 | $52.77 | $53.21 | $52.11 | $52.16 | $52.16 | 791,133 |
| 2018-08-29 | $52.00 | $53.45 | $52.00 | $53.07 | $53.07 | 1,214,568 |
| 2018-08-28 | $52.77 | $53.02 | $51.82 | $51.94 | $51.94 | 781,625 |
| 2018-08-27 | $52.09 | $53.08 | $52.09 | $52.61 | $52.61 | 1,019,543 |
| 2018-08-24 | $51.59 | $52.50 | $51.59 | $52.08 | $52.08 | 751,149 |
| 2018-08-23 | $52.55 | $52.76 | $51.53 | $51.57 | $51.57 | 955,617 |
| 2018-08-22 | $52.94 | $53.75 | $52.47 | $52.55 | $52.55 | 938,950 |
| 2018-08-21 | $52.64 | $53.48 | $52.46 | $52.93 | $52.93 | 1,058,361 |
| 2018-08-20 | $50.89 | $52.76 | $50.89 | $52.32 | $52.32 | 1,552,682 |
| 2018-08-17 | $50.94 | $51.11 | $49.97 | $51.00 | $51.00 | 1,522,287 |
| 2018-08-16 | $51.03 | $51.47 | $50.59 | $50.86 | $50.86 | 858,537 |
| 2018-08-15 | $51.70 | $51.70 | $50.12 | $50.70 | $50.70 | 1,566,365 |
| 2018-08-14 | $52.63 | $52.64 | $51.21 | $52.01 | $52.01 | 1,280,128 |
| 2018-08-13 | $52.74 | $53.04 | $52.33 | $52.47 | $52.47 | 978,206 |
| 2018-08-10 | $53.97 | $54.05 | $52.42 | $52.79 | $52.79 | 1,230,757 |
| 2018-08-09 | $54.46 | $55.24 | $54.01 | $54.45 | $54.45 | 1,557,956 |
| 2018-08-08 | $53.42 | $54.57 | $53.07 | $54.46 | $54.46 | 1,026,706 |
| 2018-08-07 | $53.74 | $54.36 | $53.20 | $53.60 | $53.60 | 991,632 |
| 2018-08-06 | $52.70 | $53.67 | $52.49 | $53.57 | $53.57 | 665,199 |
| 2018-08-03 | $53.50 | $53.92 | $52.06 | $52.84 | $52.84 | 1,440,930 |
| 2018-08-02 | $52.92 | $54.15 | $52.46 | $53.59 | $53.59 | 1,063,463 |
| 2018-08-01 | $53.15 | $53.67 | $52.40 | $53.38 | $53.38 | 1,339,713 |
| 2018-07-31 | $51.95 | $53.11 | $51.57 | $52.35 | $52.35 | 1,629,721 |
| 2018-07-30 | $51.56 | $52.68 | $50.86 | $51.57 | $51.57 | 2,150,845 |
| 2018-07-27 | $50.60 | $52.18 | $48.00 | $51.65 | $51.65 | 6,612,559 |
| 2018-07-26 | $53.83 | $54.77 | $53.45 | $53.67 | $53.67 | 1,939,738 |
| 2018-07-25 | $53.09 | $54.09 | $52.78 | $54.04 | $54.04 | 1,377,748 |
| 2018-07-24 | $52.99 | $53.78 | $52.42 | $53.05 | $53.05 | 1,224,440 |
| 2018-07-23 | $53.02 | $53.35 | $52.40 | $52.62 | $52.62 | 1,778,633 |
| 2018-07-20 | $53.85 | $54.32 | $53.37 | $53.48 | $53.48 | 1,175,838 |
| 2018-07-19 | $53.73 | $54.62 | $53.52 | $53.88 | $53.88 | 1,801,559 |
| 2018-07-18 | $53.86 | $54.32 | $52.56 | $54.00 | $54.00 | 1,975,817 |
| 2018-07-17 | $53.55 | $54.07 | $53.39 | $53.75 | $53.75 | 1,375,076 |
| 2018-07-16 | $54.06 | $54.55 | $53.51 | $54.01 | $54.01 | 1,874,510 |
| 2018-07-13 | $54.55 | $55.06 | $53.85 | $54.06 | $54.06 | 1,613,226 |
| 2018-07-12 | $55.26 | $55.29 | $54.04 | $54.70 | $54.70 | 1,414,736 |
| 2018-07-11 | $54.66 | $54.80 | $53.97 | $54.72 | $54.72 | 866,699 |
| 2018-07-10 | $55.04 | $55.75 | $54.89 | $55.22 | $55.22 | 1,544,098 |
| 2018-07-09 | $54.69 | $54.92 | $53.30 | $54.83 | $54.83 | 1,896,550 |
| 2018-07-06 | $53.30 | $54.74 | $52.67 | $54.53 | $54.53 | 1,602,611 |
| 2018-07-05 | $52.51 | $53.35 | $51.77 | $53.30 | $53.30 | 1,463,285 |
| 2018-07-03 | $53.37 | $53.68 | $52.18 | $52.36 | $52.36 | 1,000,798 |
| 2018-07-02 | $52.28 | $54.25 | $51.70 | $53.05 | $53.05 | 2,962,681 |
| 2018-06-29 | $52.25 | $53.13 | $52.25 | $52.66 | $52.66 | 2,018,891 |
| 2018-06-28 | $50.80 | $52.38 | $50.57 | $52.13 | $52.13 | 1,748,524 |
| 2018-06-27 | $52.28 | $52.69 | $50.97 | $50.98 | $50.98 | 1,682,237 |
| 2018-06-26 | $52.29 | $52.74 | $50.92 | $51.91 | $51.91 | 2,737,213 |
| 2018-06-25 | $54.97 | $55.70 | $51.80 | $52.64 | $52.64 | 5,837,009 |
| 2018-06-22 | $52.51 | $54.88 | $52.07 | $52.65 | $52.65 | 3,575,599 |
| 2018-06-21 | $51.80 | $53.00 | $51.50 | $52.31 | $52.31 | 1,962,175 |
| 2018-06-20 | $52.83 | $52.85 | $51.26 | $51.67 | $51.67 | 1,834,062 |
| 2018-06-19 | $51.63 | $52.60 | $51.22 | $52.23 | $52.23 | 1,996,683 |
| 2018-06-18 | $50.70 | $52.51 | $50.55 | $51.83 | $51.83 | 2,762,373 |
| 2018-06-15 | $53.34 | $53.50 | $50.23 | $51.06 | $51.06 | 7,092,712 |
| 2018-06-14 | $52.68 | $54.13 | $52.57 | $53.71 | $53.71 | 2,808,301 |
| 2018-06-13 | $54.25 | $54.25 | $52.28 | $52.69 | $52.69 | 4,360,136 |
| 2018-06-12 | $52.17 | $54.50 | $51.86 | $53.85 | $53.85 | 8,217,299 |
| 2018-06-11 | $53.10 | $53.40 | $51.42 | $51.82 | $51.82 | 4,872,579 |
| 2018-06-08 | $53.31 | $54.79 | $52.30 | $52.67 | $52.67 | 4,084,471 |
| 2018-06-07 | $53.71 | $55.10 | $52.11 | $53.28 | $53.28 | 7,036,916 |
| 2018-06-06 | $56.60 | $56.88 | $52.61 | $55.53 | $55.53 | 12,046,595 |
| 2018-06-05 | $59.88 | $60.89 | $57.62 | $58.24 | $58.24 | 8,140,366 |
| 2018-06-04 | $66.09 | $66.39 | $60.92 | $61.74 | $61.74 | 5,395,378 |
| 2018-06-01 | $68.06 | $68.40 | $65.64 | $65.93 | $65.93 | 2,169,091 |
| 2018-05-31 | $69.26 | $69.75 | $67.56 | $67.61 | $67.61 | 1,195,381 |
| 2018-05-30 | $69.50 | $69.89 | $68.21 | $69.04 | $69.04 | 1,214,887 |
| 2018-05-29 | $67.80 | $69.72 | $67.64 | $69.21 | $69.21 | 1,085,625 |
| 2018-05-25 | $68.07 | $68.87 | $67.47 | $68.25 | $68.25 | 862,161 |
| 2018-05-24 | $68.56 | $68.80 | $67.48 | $68.37 | $68.37 | 699,904 |
| 2018-05-23 | $69.25 | $69.81 | $67.74 | $68.42 | $68.42 | 1,294,739 |
| 2018-05-22 | $71.30 | $71.61 | $69.93 | $69.99 | $69.99 | 824,020 |
| 2018-05-21 | $70.55 | $71.72 | $70.31 | $70.92 | $70.92 | 1,262,941 |
| 2018-05-18 | $71.01 | $71.87 | $69.70 | $70.00 | $70.00 | 1,502,697 |
| 2018-05-17 | $72.45 | $72.98 | $70.98 | $71.39 | $71.39 | 1,653,073 |
| 2018-05-16 | $73.43 | $74.57 | $72.52 | $72.77 | $72.77 | 1,301,979 |
| 2018-05-15 | $72.92 | $75.14 | $72.03 | $73.44 | $73.44 | 2,310,421 |
| 2018-05-14 | $73.34 | $75.75 | $73.01 | $73.54 | $73.54 | 1,682,107 |
| 2018-05-11 | $73.18 | $73.67 | $71.74 | $72.78 | $72.78 | 1,181,351 |
| 2018-05-10 | $71.70 | $74.00 | $70.77 | $73.01 | $73.01 | 3,183,048 |
| 2018-05-09 | $67.10 | $69.71 | $67.09 | $69.43 | $69.43 | 2,244,046 |
| 2018-05-08 | $66.75 | $67.53 | $66.62 | $67.26 | $67.26 | 1,042,343 |
| 2018-05-07 | $66.85 | $67.98 | $65.73 | $67.15 | $67.15 | 1,966,017 |
| 2018-05-04 | $65.66 | $66.79 | $65.07 | $66.37 | $66.37 | 1,293,049 |
| 2018-05-03 | $67.28 | $67.81 | $65.05 | $65.98 | $65.98 | 2,158,744 |
| 2018-05-02 | $67.49 | $69.13 | $67.28 | $68.02 | $68.02 | 2,043,676 |
| 2018-05-01 | $71.00 | $71.29 | $67.29 | $67.51 | $67.51 | 3,698,748 |
| 2018-04-30 | $78.11 | $78.50 | $70.63 | $70.91 | $70.91 | 5,367,471 |
| 2018-04-27 | $76.00 | $81.72 | $75.82 | $77.95 | $77.95 | 3,826,002 |
| 2018-04-26 | $74.57 | $75.43 | $73.71 | $75.08 | $75.08 | 1,439,527 |
| 2018-04-25 | $73.82 | $74.36 | $71.35 | $73.58 | $73.58 | 1,164,748 |
| 2018-04-24 | $75.19 | $76.15 | $73.07 | $74.07 | $74.07 | 1,187,353 |
| 2018-04-23 | $76.01 | $76.14 | $73.97 | $74.37 | $74.37 | 1,221,999 |
| 2018-04-20 | $77.00 | $77.00 | $74.86 | $75.51 | $75.51 | 1,463,324 |
| 2018-04-19 | $77.05 | $77.28 | $75.21 | $76.96 | $76.96 | 1,787,459 |
| 2018-04-18 | $75.00 | $78.95 | $74.79 | $77.58 | $77.58 | 4,088,786 |
| 2018-04-17 | $70.53 | $72.88 | $70.21 | $72.68 | $72.68 | 1,436,547 |
| 2018-04-16 | $71.04 | $71.11 | $69.74 | $70.12 | $70.12 | 805,431 |
| 2018-04-13 | $71.40 | $71.63 | $70.32 | $70.68 | $70.68 | 586,226 |
| 2018-04-12 | $71.40 | $71.89 | $71.02 | $71.23 | $71.23 | 599,418 |
| 2018-04-11 | $70.55 | $71.90 | $69.12 | $71.25 | $71.25 | 882,787 |
| 2018-04-10 | $72.00 | $72.80 | $70.48 | $70.79 | $70.79 | 1,080,494 |
| 2018-04-09 | $70.32 | $72.00 | $70.10 | $70.85 | $70.85 | 1,131,317 |
| 2018-04-06 | $71.06 | $72.36 | $69.07 | $69.70 | $69.70 | 1,266,894 |
| 2018-04-05 | $70.69 | $72.05 | $70.25 | $71.64 | $71.64 | 981,249 |
| 2018-04-04 | $67.99 | $70.26 | $67.33 | $70.19 | $70.19 | 1,037,015 |
| 2018-04-03 | $69.85 | $70.06 | $67.01 | $69.76 | $69.76 | 1,266,998 |
| 2018-04-02 | $70.73 | $71.18 | $68.64 | $69.39 | $69.39 | 1,018,182 |
| 2018-03-29 | $69.83 | $71.72 | $69.19 | $70.98 | $70.98 | 1,088,211 |
| 2018-03-28 | $71.33 | $72.17 | $68.82 | $69.32 | $69.32 | 1,628,953 |
| 2018-03-27 | $74.10 | $74.59 | $71.16 | $71.51 | $71.51 | 1,299,557 |
| 2018-03-26 | $71.85 | $74.22 | $71.30 | $74.02 | $74.02 | 1,286,023 |
| 2018-03-23 | $72.01 | $72.21 | $70.56 | $70.65 | $70.65 | 1,581,042 |
| 2018-03-22 | $72.94 | $73.73 | $71.82 | $72.09 | $72.09 | 1,417,397 |
| 2018-03-21 | $72.99 | $74.68 | $71.95 | $73.87 | $73.87 | 1,732,661 |
| 2018-03-20 | $71.41 | $73.12 | $70.78 | $73.00 | $73.00 | 1,680,119 |
| 2018-03-19 | $69.53 | $71.50 | $69.30 | $71.26 | $71.26 | 1,551,120 |
| 2018-03-16 | $69.37 | $72.37 | $69.30 | $69.87 | $69.87 | 2,909,108 |
| 2018-03-15 | $69.58 | $69.58 | $68.36 | $68.74 | $68.74 | 821,534 |
| 2018-03-14 | $69.20 | $70.07 | $68.50 | $69.52 | $69.52 | 1,045,636 |
| 2018-03-13 | $70.48 | $70.57 | $68.69 | $69.15 | $69.15 | 1,163,947 |
| 2018-03-12 | $68.12 | $70.75 | $68.01 | $70.05 | $70.05 | 1,636,562 |
| 2018-03-09 | $68.05 | $68.44 | $67.41 | $67.90 | $67.90 | 1,050,783 |
| 2018-03-08 | $68.01 | $68.64 | $67.01 | $67.69 | $67.69 | 859,161 |
| 2018-03-07 | $66.63 | $69.28 | $66.57 | $67.95 | $67.95 | 1,712,323 |
| 2018-03-06 | $66.65 | $68.04 | $66.47 | $67.45 | $67.45 | 2,038,837 |
| 2018-03-05 | $63.97 | $66.35 | $63.59 | $66.05 | $66.05 | 1,834,609 |
| 2018-03-02 | $61.30 | $64.40 | $61.14 | $64.33 | $64.33 | 1,223,533 |
| 2018-03-01 | $63.30 | $63.51 | $61.39 | $62.09 | $62.09 | 1,394,081 |
| 2018-02-28 | $63.34 | $63.48 | $62.27 | $62.85 | $62.85 | 1,477,191 |
| 2018-02-27 | $65.15 | $65.25 | $63.45 | $63.48 | $63.48 | 1,224,761 |
| 2018-02-26 | $62.05 | $65.11 | $62.01 | $65.10 | $65.10 | 2,796,340 |
| 2018-02-23 | $65.56 | $66.02 | $60.41 | $61.79 | $61.79 | 6,223,991 |
| 2018-02-22 | $66.60 | $67.55 | $65.60 | $66.28 | $66.28 | 2,682,268 |
| 2018-02-21 | $67.23 | $67.71 | $66.20 | $66.70 | $66.70 | 1,539,028 |
| 2018-02-20 | $66.01 | $67.55 | $66.00 | $66.58 | $66.58 | 1,485,118 |
| 2018-02-16 | $65.65 | $66.67 | $65.13 | $65.85 | $65.85 | 1,192,131 |
| 2018-02-15 | $65.80 | $66.31 | $63.90 | $65.82 | $65.82 | 1,143,377 |
| 2018-02-14 | $64.17 | $65.77 | $63.71 | $65.24 | $65.24 | 1,501,813 |
| 2018-02-13 | $62.38 | $64.45 | $62.20 | $64.22 | $64.22 | 1,730,346 |
| 2018-02-12 | $61.26 | $63.38 | $60.80 | $62.52 | $62.52 | 2,905,314 |
| 2018-02-09 | $61.42 | $62.57 | $58.80 | $61.22 | $61.22 | 2,379,788 |
| 2018-02-08 | $63.04 | $63.53 | $60.68 | $60.69 | $60.69 | 1,632,045 |
| 2018-02-07 | $63.48 | $64.47 | $62.83 | $62.94 | $62.94 | 1,031,029 |
| 2018-02-06 | $61.50 | $65.00 | $61.05 | $63.48 | $63.48 | 2,582,988 |
| 2018-02-05 | $64.01 | $66.72 | $61.25 | $63.50 | $63.50 | 2,474,576 |
| 2018-02-02 | $66.85 | $67.43 | $66.37 | $66.44 | $66.44 | 1,225,260 |
| 2018-02-01 | $66.65 | $68.37 | $66.54 | $67.55 | $67.55 | 1,102,351 |
| 2018-01-31 | $67.89 | $68.30 | $66.66 | $67.17 | $67.17 | 989,065 |
| 2018-01-30 | $67.30 | $68.32 | $66.04 | $67.09 | $67.09 | 1,887,287 |
| 2018-01-29 | $69.50 | $70.17 | $67.63 | $68.35 | $68.35 | 2,456,712 |
| 2018-01-26 | $71.00 | $71.17 | $69.36 | $70.56 | $70.56 | 1,278,496 |
| 2018-01-25 | $69.45 | $71.16 | $69.00 | $70.44 | $70.44 | 1,916,287 |
| 2018-01-24 | $68.92 | $69.89 | $67.64 | $68.98 | $68.98 | 2,209,007 |
| 2018-01-23 | $71.49 | $74.86 | $67.11 | $68.48 | $68.48 | 8,717,049 |
| 2018-01-22 | $69.99 | $71.31 | $68.74 | $68.96 | $68.96 | 1,969,869 |
| 2018-01-19 | $70.99 | $71.40 | $69.41 | $70.03 | $70.03 | 1,430,107 |
| 2018-01-18 | $70.94 | $72.39 | $70.10 | $71.09 | $71.09 | 1,464,735 |
| 2018-01-17 | $71.74 | $72.55 | $70.56 | $72.00 | $72.00 | 1,587,971 |
| 2018-01-16 | $74.09 | $74.15 | $70.19 | $71.22 | $71.22 | 2,025,825 |
| 2018-01-12 | $75.56 | $75.78 | $72.36 | $73.41 | $73.41 | 4,033,531 |
| 2018-01-11 | $70.36 | $76.61 | $70.30 | $76.27 | $76.27 | 6,341,248 |
| 2018-01-10 | $69.37 | $70.03 | $68.92 | $69.64 | $69.64 | 1,448,815 |
| 2018-01-09 | $69.82 | $70.20 | $68.39 | $70.02 | $70.02 | 1,286,178 |
| 2018-01-08 | $69.25 | $70.13 | $67.70 | $69.62 | $69.62 | 1,067,348 |
| 2018-01-05 | $69.00 | $69.59 | $68.25 | $69.17 | $69.17 | 1,021,333 |
| 2018-01-04 | $70.00 | $70.20 | $66.20 | $69.14 | $69.14 | 3,032,663 |
| 2018-01-03 | $70.87 | $71.59 | $69.02 | $69.80 | $69.80 | 1,923,969 |
| 2018-01-02 | $67.84 | $70.50 | $67.84 | $70.43 | $70.43 | 1,752,173 |
| 2017-12-29 | $68.50 | $68.67 | $67.47 | $67.52 | $67.52 | 1,499,589 |
| 2017-12-28 | $69.07 | $69.98 | $67.91 | $68.35 | $68.35 | 946,227 |
| 2017-12-27 | $67.55 | $69.02 | $66.61 | $68.84 | $68.84 | 1,146,950 |
| 2017-12-26 | $68.47 | $68.79 | $67.32 | $68.04 | $68.04 | 971,747 |
| 2017-12-22 | $69.00 | $69.50 | $68.49 | $68.85 | $68.85 | 775,902 |
| 2017-12-21 | $68.50 | $69.45 | $68.37 | $69.11 | $69.11 | 852,157 |
| 2017-12-20 | $69.41 | $69.74 | $67.90 | $68.69 | $68.69 | 893,817 |
| 2017-12-19 | $70.38 | $70.92 | $68.72 | $69.15 | $69.15 | 1,407,782 |
| 2017-12-18 | $69.93 | $70.78 | $69.65 | $70.63 | $70.63 | 1,300,953 |
| 2017-12-15 | $67.87 | $69.75 | $67.27 | $68.96 | $68.96 | 2,921,857 |
| 2017-12-14 | $68.47 | $68.80 | $67.43 | $67.89 | $67.89 | 1,529,762 |
| 2017-12-13 | $69.20 | $69.93 | $68.35 | $68.48 | $68.48 | 1,848,562 |
| 2017-12-12 | $70.02 | $71.19 | $68.68 | $68.91 | $68.91 | 2,518,453 |
| 2017-12-11 | $71.40 | $71.80 | $69.15 | $70.05 | $70.05 | 3,810,473 |
| 2017-12-08 | $68.96 | $70.27 | $68.27 | $70.02 | $70.02 | 3,628,806 |
| 2017-12-07 | $64.00 | $68.70 | $63.54 | $68.43 | $68.43 | 4,910,647 |
| 2017-12-06 | $62.08 | $65.43 | $62.05 | $63.24 | $63.24 | 4,666,635 |
| 2017-12-05 | $57.14 | $62.03 | $56.81 | $61.21 | $61.21 | 5,429,199 |
| 2017-12-04 | $60.40 | $60.71 | $56.13 | $57.27 | $57.27 | 4,210,833 |
| 2017-12-01 | $61.68 | $61.90 | $59.25 | $60.30 | $60.30 | 1,777,478 |
| 2017-11-30 | $60.68 | $62.24 | $59.30 | $62.10 | $62.10 | 1,620,445 |
| 2017-11-29 | $62.06 | $62.43 | $58.77 | $60.02 | $60.02 | 1,868,704 |
| 2017-11-28 | $62.00 | $62.60 | $61.50 | $62.13 | $62.13 | 1,367,345 |
| 2017-11-27 | $60.83 | $63.10 | $60.28 | $61.65 | $61.65 | 2,040,373 |
| 2017-11-24 | $60.83 | $60.96 | $60.17 | $60.61 | $60.61 | 466,784 |
| 2017-11-22 | $60.11 | $60.84 | $59.54 | $60.51 | $60.51 | 1,677,955 |
| 2017-11-21 | $61.38 | $61.49 | $59.95 | $60.24 | $60.24 | 1,067,852 |
| 2017-11-20 | $60.44 | $61.15 | $59.67 | $61.06 | $61.06 | 1,342,212 |
| 2017-11-17 | $60.76 | $60.80 | $59.53 | $60.18 | $60.18 | 1,314,766 |
| 2017-11-16 | $60.96 | $61.56 | $60.20 | $60.35 | $60.35 | 1,308,169 |
| 2017-11-15 | $60.75 | $61.59 | $60.33 | $60.60 | $60.60 | 1,363,219 |
| 2017-11-14 | $61.48 | $62.22 | $60.56 | $61.28 | $61.28 | 1,151,533 |
| 2017-11-13 | $60.97 | $62.05 | $60.86 | $61.57 | $61.57 | 1,198,493 |
| 2017-11-10 | $60.30 | $62.56 | $60.16 | $61.59 | $61.59 | 1,952,617 |
| 2017-11-09 | $61.16 | $61.75 | $60.16 | $60.54 | $60.54 | 1,656,551 |
| 2017-11-08 | $60.75 | $62.24 | $60.08 | $61.79 | $61.79 | 2,294,759 |
| 2017-11-07 | $61.60 | $62.19 | $60.62 | $60.96 | $60.96 | 2,286,130 |
| 2017-11-06 | $59.72 | $62.57 | $59.72 | $61.47 | $61.47 | 3,871,939 |
| 2017-11-03 | $57.82 | $60.29 | $57.53 | $59.87 | $59.87 | 3,133,745 |
| 2017-11-02 | $57.58 | $58.53 | $56.71 | $57.87 | $57.87 | 2,726,521 |
| 2017-11-01 | $55.36 | $57.87 | $54.71 | $57.21 | $57.21 | 5,242,256 |
| 2017-10-31 | $60.43 | $61.05 | $53.09 | $54.82 | $54.82 | 9,739,547 |
| 2017-10-30 | $57.33 | $61.47 | $56.55 | $60.43 | $60.43 | 7,769,608 |
| 2017-10-27 | $52.10 | $58.97 | $51.71 | $57.67 | $57.67 | 15,838,649 |
| 2017-10-26 | $47.38 | $48.08 | $46.88 | $47.92 | $47.92 | 2,041,989 |
| 2017-10-25 | $48.92 | $48.92 | $46.78 | $47.39 | $47.39 | 1,956,609 |
| 2017-10-24 | $49.10 | $49.69 | $48.52 | $48.61 | $48.61 | 1,204,514 |
| 2017-10-23 | $47.89 | $49.22 | $47.86 | $48.92 | $48.92 | 2,045,895 |
| 2017-10-20 | $47.62 | $47.81 | $47.25 | $47.73 | $47.73 | 1,394,640 |
| 2017-10-19 | $46.51 | $47.66 | $46.16 | $47.64 | $47.64 | 1,271,420 |
| 2017-10-18 | $47.52 | $48.34 | $46.86 | $46.94 | $46.94 | 1,232,398 |
| 2017-10-17 | $47.21 | $47.48 | $46.09 | $47.24 | $47.24 | 1,499,954 |
| 2017-10-16 | $47.67 | $48.08 | $47.15 | $47.31 | $47.31 | 976,166 |
| 2017-10-13 | $47.21 | $48.16 | $47.05 | $47.60 | $47.60 | 942,948 |
| 2017-10-12 | $46.95 | $47.60 | $46.80 | $47.11 | $47.11 | 951,281 |
| 2017-10-11 | $47.48 | $47.66 | $46.76 | $47.20 | $47.20 | 1,068,211 |
| 2017-10-10 | $47.17 | $47.67 | $46.78 | $47.67 | $47.67 | 1,112,398 |
| 2017-10-09 | $48.19 | $48.45 | $46.73 | $46.91 | $46.91 | 1,420,604 |
| 2017-10-06 | $47.85 | $48.37 | $47.76 | $48.21 | $48.21 | 1,087,275 |
| 2017-10-05 | $47.80 | $48.87 | $47.75 | $47.93 | $47.93 | 1,490,483 |
| 2017-10-04 | $46.86 | $48.14 | $46.80 | $47.65 | $47.65 | 1,377,419 |
| 2017-10-03 | $47.00 | $47.46 | $46.54 | $47.23 | $47.23 | 1,335,607 |
| 2017-10-02 | $46.30 | $47.24 | $45.27 | $47.18 | $47.18 | 2,174,780 |
| 2017-09-29 | $46.00 | $46.62 | $45.75 | $45.88 | $45.88 | 1,588,536 |
| 2017-09-28 | $46.91 | $47.21 | $45.26 | $46.14 | $46.14 | 2,352,908 |
| 2017-09-27 | $46.31 | $47.22 | $45.85 | $47.05 | $47.05 | 2,840,941 |
| 2017-09-26 | $47.12 | $47.92 | $45.63 | $46.17 | $46.17 | 3,846,606 |
| 2017-09-25 | $51.21 | $51.65 | $46.61 | $46.88 | $46.88 | 5,587,355 |
| 2017-09-22 | $49.01 | $53.00 | $47.50 | $51.41 | $51.41 | 8,976,900 |
| 2017-09-21 | $48.86 | $48.95 | $46.92 | $48.76 | $48.76 | 3,036,556 |
| 2017-09-20 | $48.95 | $49.25 | $46.84 | $48.85 | $48.85 | 4,321,523 |
| 2017-09-19 | $49.06 | $49.58 | $47.82 | $48.86 | $48.86 | 2,245,637 |
| 2017-09-18 | $50.85 | $50.95 | $48.46 | $48.54 | $48.54 | 2,761,889 |
| 2017-09-15 | $50.01 | $51.84 | $49.38 | $50.45 | $50.45 | 5,233,077 |
| 2017-09-14 | $46.75 | $48.63 | $46.61 | $48.43 | $48.43 | 1,766,705 |
| 2017-09-13 | $47.45 | $47.61 | $46.57 | $46.83 | $46.83 | 1,108,939 |
| 2017-09-12 | $47.21 | $47.84 | $46.61 | $47.48 | $47.48 | 1,272,873 |
| 2017-09-11 | $47.22 | $47.73 | $47.06 | $47.16 | $47.16 | 1,015,051 |
| 2017-09-08 | $47.35 | $48.15 | $46.52 | $46.91 | $46.91 | 1,337,033 |
| 2017-09-07 | $47.57 | $47.69 | $47.05 | $47.45 | $47.45 | 850,047 |
| 2017-09-06 | $48.03 | $48.23 | $47.35 | $47.35 | $47.35 | 890,322 |
| 2017-09-05 | $47.68 | $48.28 | $47.18 | $47.86 | $47.86 | 1,186,405 |
| 2017-09-01 | $47.01 | $48.20 | $47.01 | $47.84 | $47.84 | 1,196,949 |
| 2017-08-31 | $48.24 | $48.25 | $46.62 | $46.96 | $46.96 | 1,662,540 |
| 2017-08-30 | $48.48 | $48.96 | $48.06 | $48.09 | $48.09 | 1,706,329 |
| 2017-08-29 | $47.31 | $48.54 | $46.91 | $48.40 | $48.40 | 1,563,159 |
| 2017-08-28 | $47.51 | $48.26 | $47.21 | $48.02 | $48.02 | 1,208,529 |
| 2017-08-25 | $47.37 | $47.73 | $47.22 | $47.42 | $47.42 | 815,983 |
| 2017-08-24 | $46.61 | $47.44 | $46.41 | $47.20 | $47.20 | 1,276,648 |
| 2017-08-23 | $46.10 | $46.87 | $45.89 | $46.48 | $46.48 | 1,008,113 |
| 2017-08-22 | $46.28 | $47.07 | $46.07 | $46.59 | $46.59 | 1,693,238 |
| 2017-08-21 | $48.16 | $48.43 | $45.76 | $45.96 | $45.96 | 2,353,853 |
| 2017-08-18 | $47.80 | $48.72 | $47.26 | $48.06 | $48.06 | 972,461 |
| 2017-08-17 | $48.85 | $49.58 | $47.69 | $47.77 | $47.77 | 1,161,360 |
| 2017-08-16 | $49.82 | $50.12 | $48.92 | $49.07 | $49.07 | 1,839,104 |
| 2017-08-15 | $48.98 | $49.65 | $48.38 | $49.09 | $49.09 | 1,232,677 |
| 2017-08-14 | $47.55 | $49.04 | $47.13 | $48.87 | $48.87 | 1,561,936 |
| 2017-08-11 | $46.57 | $47.80 | $46.53 | $47.54 | $47.54 | 1,013,896 |
| 2017-08-10 | $47.24 | $47.38 | $46.45 | $46.75 | $46.75 | 1,287,715 |
| 2017-08-09 | $47.50 | $47.89 | $47.03 | $47.43 | $47.43 | 1,153,798 |
| 2017-08-08 | $48.66 | $48.96 | $47.56 | $47.84 | $47.84 | 1,513,264 |
| 2017-08-07 | $48.11 | $49.00 | $48.03 | $48.57 | $48.57 | 1,431,740 |
| 2017-08-04 | $47.36 | $48.38 | $47.32 | $47.98 | $47.98 | 1,407,869 |
| 2017-08-03 | $48.89 | $48.89 | $47.07 | $47.30 | $47.30 | 2,190,874 |
| 2017-08-02 | $49.10 | $49.10 | $47.31 | $48.63 | $48.63 | 2,779,711 |
| 2017-08-01 | $49.85 | $50.21 | $49.18 | $49.65 | $49.65 | 2,431,170 |
| 2017-07-31 | $48.91 | $49.58 | $47.95 | $49.31 | $49.31 | 3,778,621 |
| 2017-07-28 | $48.82 | $49.75 | $47.44 | $48.87 | $48.87 | 9,311,230 |
| 2017-07-27 | $46.00 | $46.25 | $44.19 | $44.81 | $44.81 | 4,288,610 |
| 2017-07-26 | $45.95 | $45.95 | $45.37 | $45.44 | $45.44 | 1,689,407 |
| 2017-07-25 | $45.61 | $45.83 | $45.03 | $45.46 | $45.46 | 2,086,285 |
| 2017-07-24 | $45.21 | $45.39 | $44.61 | $44.98 | $44.98 | 1,805,139 |
| 2017-07-21 | $46.03 | $46.28 | $45.04 | $45.15 | $45.15 | 2,192,569 |
| 2017-07-20 | $45.85 | $46.64 | $44.92 | $46.27 | $46.27 | 3,234,387 |
| 2017-07-19 | $45.04 | $46.75 | $45.00 | $45.67 | $45.67 | 4,849,125 |
| 2017-07-18 | $42.80 | $44.66 | $42.54 | $44.02 | $44.02 | 2,868,312 |
| 2017-07-17 | $43.00 | $43.00 | $42.42 | $42.72 | $42.72 | 2,738,580 |
| 2017-07-14 | $41.62 | $43.40 | $41.60 | $42.94 | $42.94 | 2,926,690 |
| 2017-07-13 | $41.90 | $41.90 | $40.77 | $41.53 | $41.53 | 2,052,876 |
| 2017-07-12 | $40.20 | $41.95 | $40.18 | $41.79 | $41.79 | 3,304,014 |
| 2017-07-11 | $39.60 | $39.85 | $39.24 | $39.81 | $39.81 | 1,225,790 |
| 2017-07-10 | $39.37 | $39.76 | $39.11 | $39.54 | $39.54 | 1,071,933 |
| 2017-07-07 | $38.78 | $39.56 | $38.71 | $39.40 | $39.40 | 1,142,888 |
| 2017-07-06 | $38.88 | $39.39 | $38.36 | $38.67 | $38.67 | 1,481,811 |
| 2017-07-05 | $40.29 | $40.47 | $39.02 | $39.04 | $39.04 | 1,573,105 |
| 2017-07-03 | $39.92 | $40.87 | $39.81 | $40.07 | $40.07 | 1,053,852 |
| 2017-06-30 | $40.06 | $40.37 | $39.72 | $39.88 | $39.88 | 1,295,167 |
| 2017-06-29 | $40.37 | $40.66 | $39.20 | $40.08 | $40.08 | 2,019,675 |
| 2017-06-28 | $40.31 | $41.17 | $39.78 | $40.49 | $40.49 | 2,437,711 |
| 2017-06-27 | $39.88 | $40.43 | $39.21 | $40.05 | $40.05 | 2,233,328 |
| 2017-06-26 | $39.80 | $40.94 | $39.60 | $40.17 | $40.17 | 2,755,393 |
| 2017-06-23 | $38.36 | $40.55 | $37.93 | $39.74 | $39.74 | 4,798,013 |
| 2017-06-22 | $37.94 | $39.72 | $37.22 | $38.42 | $38.42 | 4,156,863 |
| 2017-06-21 | $35.55 | $37.52 | $35.35 | $37.23 | $37.23 | 2,367,394 |
| 2017-06-20 | $36.30 | $36.59 | $35.38 | $35.45 | $35.45 | 1,599,931 |
| 2017-06-19 | $36.03 | $36.42 | $35.56 | $36.35 | $36.35 | 1,766,428 |
| 2017-06-16 | $35.73 | $36.04 | $35.33 | $35.83 | $35.83 | 1,971,924 |
| 2017-06-15 | $35.50 | $36.18 | $35.35 | $35.73 | $35.73 | 1,477,112 |
| 2017-06-14 | $36.45 | $36.50 | $35.75 | $36.19 | $36.19 | 1,699,670 |
| 2017-06-13 | $36.65 | $37.01 | $36.25 | $36.46 | $36.46 | 2,086,992 |
| 2017-06-12 | $36.27 | $37.46 | $36.11 | $36.40 | $36.40 | 2,201,155 |
| 2017-06-09 | $37.80 | $37.97 | $36.37 | $36.65 | $36.65 | 2,200,896 |
| 2017-06-08 | $37.12 | $37.97 | $36.85 | $37.80 | $37.80 | 2,267,673 |
| 2017-06-07 | $37.70 | $37.85 | $36.63 | $36.94 | $36.94 | 2,199,592 |
| 2017-06-06 | $37.47 | $37.86 | $36.97 | $37.44 | $37.44 | 2,587,327 |
| 2017-06-05 | $38.15 | $38.23 | $37.27 | $37.67 | $37.67 | 1,621,308 |
| 2017-06-02 | $38.36 | $38.78 | $37.86 | $38.33 | $38.33 | 1,574,518 |
| 2017-06-01 | $38.61 | $39.36 | $38.01 | $38.32 | $38.32 | 3,669,120 |
| 2017-05-31 | $39.13 | $39.45 | $37.76 | $38.51 | $38.51 | 2,921,730 |
| 2017-05-30 | $37.70 | $39.92 | $37.40 | $39.50 | $39.50 | 5,728,523 |
| 2017-05-26 | $37.83 | $37.93 | $36.79 | $36.84 | $36.84 | 3,970,867 |
| 2017-05-25 | $38.90 | $39.10 | $37.68 | $37.94 | $37.94 | 3,474,183 |
| 2017-05-24 | $37.00 | $39.28 | $36.73 | $38.90 | $38.90 | 5,199,842 |
| 2017-05-23 | $36.55 | $37.40 | $36.34 | $36.47 | $36.47 | 2,658,994 |
| 2017-05-22 | $36.07 | $36.67 | $35.86 | $36.43 | $36.43 | 2,450,789 |
| 2017-05-19 | $35.19 | $36.68 | $35.12 | $36.34 | $36.34 | 3,217,091 |
| 2017-05-18 | $34.58 | $35.38 | $33.27 | $34.96 | $34.96 | 6,435,459 |
| 2017-05-17 | $36.06 | $36.49 | $34.95 | $34.98 | $34.98 | 3,244,157 |
| 2017-05-16 | $37.26 | $37.30 | $36.57 | $36.78 | $36.78 | 1,788,159 |
| 2017-05-15 | $36.55 | $37.67 | $36.34 | $37.21 | $37.21 | 2,570,657 |
| 2017-05-12 | $36.59 | $36.60 | $35.75 | $36.38 | $36.38 | 2,046,692 |
| 2017-05-11 | $36.43 | $37.10 | $36.07 | $36.62 | $36.62 | 2,198,881 |
| 2017-05-10 | $35.63 | $36.86 | $35.51 | $36.57 | $36.57 | 3,640,345 |
| 2017-05-09 | $35.17 | $36.21 | $34.44 | $35.78 | $35.78 | 3,095,005 |
| 2017-05-08 | $34.54 | $35.42 | $34.18 | $35.15 | $35.15 | 3,289,493 |
| 2017-05-05 | $34.20 | $34.93 | $33.55 | $34.54 | $34.54 | 4,045,457 |
| 2017-05-04 | $34.90 | $34.97 | $33.81 | $34.24 | $34.24 | 5,844,001 |
| 2017-05-03 | $32.50 | $36.27 | $32.15 | $33.91 | $33.91 | 17,584,000 |
| 2017-05-02 | $29.80 | $30.71 | $29.41 | $30.32 | $30.32 | 5,719,025 |
| 2017-05-01 | $29.99 | $30.03 | $29.23 | $29.55 | $29.55 | 2,902,692 |
| 2017-04-28 | $29.45 | $30.50 | $29.24 | $29.55 | $29.55 | 4,188,134 |
| 2017-04-27 | $29.51 | $29.96 | $28.38 | $29.44 | $29.44 | 5,508,526 |
| 2017-04-26 | $27.52 | $29.20 | $27.41 | $28.99 | $28.99 | 5,850,635 |
| 2017-04-25 | $27.28 | $28.05 | $27.08 | $27.54 | $27.54 | 2,465,286 |
| 2017-04-24 | $27.28 | $27.44 | $26.78 | $27.08 | $27.08 | 2,513,745 |
| 2017-04-21 | $26.71 | $27.00 | $26.68 | $26.80 | $26.80 | 2,033,262 |
| 2017-04-20 | $26.75 | $27.02 | $26.41 | $26.74 | $26.74 | 2,494,292 |
| 2017-04-19 | $27.05 | $27.27 | $26.51 | $26.54 | $26.54 | 2,093,158 |
| 2017-04-18 | $27.11 | $27.27 | $26.71 | $26.89 | $26.89 | 2,132,734 |
| 2017-04-17 | $27.42 | $27.65 | $27.00 | $27.34 | $27.34 | 1,812,235 |
| 2017-04-13 | $27.86 | $28.06 | $27.41 | $27.42 | $27.42 | 2,425,378 |
| 2017-04-12 | $28.10 | $28.17 | $27.66 | $27.91 | $27.91 | 2,604,870 |
| 2017-04-11 | $28.00 | $28.24 | $27.67 | $28.10 | $28.10 | 3,002,119 |
| 2017-04-10 | $26.83 | $28.22 | $26.81 | $27.97 | $27.97 | 4,673,108 |
| 2017-04-07 | $26.60 | $27.05 | $26.45 | $26.81 | $26.81 | 3,175,002 |
| 2017-04-06 | $26.04 | $27.50 | $25.56 | $26.62 | $26.62 | 4,492,370 |
| 2017-04-05 | $27.00 | $27.40 | $26.55 | $26.58 | $26.58 | 3,575,962 |
| 2017-04-04 | $26.29 | $27.65 | $26.08 | $26.82 | $26.82 | 5,850,578 |
| 2017-04-03 | $27.17 | $27.25 | $26.22 | $26.33 | $26.33 | 4,870,452 |
| 2017-03-31 | $27.50 | $27.89 | $27.08 | $27.10 | $27.10 | 3,718,552 |
| 2017-03-30 | $27.91 | $28.09 | $27.12 | $27.47 | $27.47 | 3,541,492 |
| 2017-03-29 | $28.33 | $28.65 | $28.01 | $28.03 | $28.03 | 2,470,953 |
| 2017-03-28 | $28.05 | $28.53 | $28.04 | $28.28 | $28.28 | 2,423,370 |
| 2017-03-27 | $28.12 | $28.55 | $27.75 | $28.23 | $28.23 | 2,422,617 |
| 2017-03-24 | $28.65 | $28.85 | $28.11 | $28.31 | $28.31 | 3,325,954 |
| 2017-03-23 | $28.85 | $29.25 | $28.51 | $28.58 | $28.58 | 2,599,321 |
| 2017-03-22 | $29.00 | $29.16 | $28.05 | $28.87 | $28.87 | 4,858,159 |
| 2017-03-21 | $30.07 | $30.35 | $29.01 | $29.04 | $29.04 | 4,862,028 |
| 2017-03-20 | $32.12 | $32.12 | $29.71 | $30.34 | $30.34 | 8,046,924 |
| 2017-03-17 | $32.98 | $33.25 | $31.81 | $31.83 | $31.83 | 18,504,483 |
| 2017-03-16 | $33.18 | $34.05 | $32.86 | $32.98 | $32.98 | 1,965,187 |
| 2017-03-15 | $32.06 | $33.15 | $31.86 | $33.00 | $33.00 | 2,381,083 |
| 2017-03-14 | $32.54 | $32.58 | $31.97 | $32.07 | $32.07 | 2,498,950 |
| 2017-03-13 | $32.11 | $32.86 | $31.93 | $32.84 | $32.84 | 2,122,187 |
| 2017-03-10 | $32.52 | $32.85 | $32.03 | $32.40 | $32.40 | 1,398,793 |
| 2017-03-09 | $32.56 | $32.77 | $32.12 | $32.48 | $32.48 | 1,226,268 |
| 2017-03-08 | $32.77 | $33.17 | $32.51 | $32.66 | $32.66 | 1,432,722 |
| 2017-03-07 | $33.14 | $33.49 | $32.47 | $32.63 | $32.63 | 1,857,826 |
| 2017-03-06 | $34.43 | $34.50 | $33.04 | $33.33 | $33.33 | 2,150,884 |
| 2017-03-03 | $35.63 | $35.65 | $34.28 | $34.61 | $34.61 | 2,212,685 |
| 2017-03-02 | $35.10 | $35.88 | $34.81 | $35.52 | $35.52 | 2,126,048 |
| 2017-03-01 | $36.54 | $36.88 | $34.72 | $35.02 | $35.02 | 3,713,325 |
| 2017-02-28 | $36.64 | $37.69 | $36.01 | $36.19 | $36.19 | 3,329,804 |
| 2017-02-27 | $38.07 | $38.17 | $37.01 | $37.83 | $37.83 | 3,008,416 |
| 2017-02-24 | $36.43 | $38.50 | $36.36 | $37.90 | $37.90 | 5,719,976 |
| 2017-02-23 | $33.69 | $37.84 | $33.69 | $37.19 | $37.19 | 11,859,224 |
| 2017-02-22 | $35.51 | $36.15 | $33.49 | $33.57 | $33.57 | 10,948,687 |
| 2017-02-21 | $35.39 | $36.86 | $35.14 | $36.62 | $36.62 | 5,234,506 |
| 2017-02-17 | $34.05 | $34.90 | $33.50 | $34.84 | $34.84 | 2,396,753 |
| 2017-02-16 | $34.20 | $35.47 | $33.75 | $34.11 | $34.11 | 2,904,195 |
| 2017-02-15 | $34.04 | $34.82 | $33.73 | $34.73 | $34.73 | 2,310,350 |
| 2017-02-14 | $33.25 | $33.96 | $32.79 | $33.92 | $33.92 | 1,605,475 |
| 2017-02-13 | $33.15 | $33.76 | $32.89 | $33.33 | $33.33 | 1,504,134 |
| 2017-02-10 | $32.22 | $33.38 | $31.99 | $32.85 | $32.85 | 2,081,395 |
| 2017-02-09 | $31.71 | $32.60 | $31.65 | $32.23 | $32.23 | 1,300,316 |
| 2017-02-08 | $31.64 | $31.70 | $31.11 | $31.55 | $31.55 | 939,572 |
| 2017-02-07 | $32.14 | $32.21 | $31.57 | $31.79 | $31.79 | 1,063,871 |
| 2017-02-06 | $32.41 | $32.41 | $31.79 | $32.13 | $32.13 | 1,004,096 |
| 2017-02-03 | $31.75 | $32.28 | $31.67 | $32.15 | $32.15 | 1,287,468 |
| 2017-02-02 | $31.72 | $32.17 | $31.42 | $31.59 | $31.59 | 1,759,050 |
| 2017-02-01 | $31.40 | $31.90 | $30.80 | $31.79 | $31.79 | 1,804,923 |
| 2017-01-31 | $30.83 | $31.20 | $30.34 | $31.19 | $31.19 | 1,657,234 |
| 2017-01-30 | $31.32 | $31.35 | $30.61 | $31.02 | $31.02 | 2,146,747 |
| 2017-01-27 | $32.59 | $32.79 | $31.38 | $31.48 | $31.48 | 2,380,412 |
| 2017-01-26 | $32.83 | $33.14 | $32.11 | $32.28 | $32.28 | 1,871,143 |
| 2017-01-25 | $32.69 | $33.18 | $32.59 | $32.90 | $32.90 | 1,533,013 |
| 2017-01-24 | $33.88 | $33.88 | $32.47 | $32.53 | $32.53 | 2,782,717 |
| 2017-01-23 | $34.75 | $34.79 | $33.12 | $33.66 | $33.66 | 1,926,820 |
| 2017-01-20 | $34.64 | $35.24 | $34.51 | $34.75 | $34.75 | 1,260,810 |
| 2017-01-19 | $34.50 | $35.13 | $34.16 | $34.42 | $34.42 | 1,460,313 |
| 2017-01-18 | $35.22 | $35.33 | $34.10 | $34.41 | $34.41 | 1,463,137 |
| 2017-01-17 | $35.69 | $36.09 | $35.00 | $35.17 | $35.17 | 1,928,762 |
| 2017-01-13 | $34.91 | $36.41 | $34.73 | $35.75 | $35.75 | 1,999,103 |
| 2017-01-12 | $35.05 | $35.11 | $34.25 | $34.87 | $34.87 | 1,304,208 |
| 2017-01-11 | $33.34 | $35.25 | $33.21 | $35.00 | $35.00 | 3,155,412 |
| 2017-01-10 | $33.59 | $33.78 | $33.01 | $33.39 | $33.39 | 1,198,011 |
| 2017-01-09 | $33.38 | $33.70 | $33.02 | $33.57 | $33.57 | 1,217,515 |
| 2017-01-06 | $34.07 | $34.08 | $33.30 | $33.32 | $33.32 | 1,277,905 |
| 2017-01-05 | $33.87 | $34.16 | $33.50 | $33.88 | $33.88 | 1,954,943 |
| 2017-01-04 | $33.69 | $34.51 | $33.60 | $34.17 | $34.17 | 2,479,200 |
| 2017-01-03 | $32.61 | $33.66 | $32.10 | $33.54 | $33.54 | 2,665,093 |
| 2016-12-30 | $32.60 | $32.79 | $31.94 | $32.09 | $32.09 | 2,076,106 |
| 2016-12-29 | $32.85 | $33.21 | $32.41 | $32.57 | $32.57 | 1,687,236 |
| 2016-12-28 | $34.10 | $34.23 | $32.71 | $32.80 | $32.80 | 1,739,305 |
| 2016-12-27 | $32.75 | $34.22 | $32.73 | $33.99 | $33.99 | 1,965,733 |
| 2016-12-23 | $32.62 | $32.98 | $32.25 | $32.62 | $32.62 | 1,056,717 |
| 2016-12-22 | $33.05 | $33.10 | $32.08 | $32.68 | $32.68 | 2,130,494 |
| 2016-12-21 | $34.50 | $34.65 | $33.18 | $33.20 | $33.20 | 2,087,827 |
| 2016-12-20 | $35.07 | $35.52 | $34.17 | $34.47 | $34.47 | 2,045,185 |
| 2016-12-19 | $35.00 | $35.41 | $34.56 | $34.98 | $34.98 | 2,504,922 |
| 2016-12-16 | $32.77 | $35.11 | $32.61 | $35.11 | $35.11 | 5,523,081 |
| 2016-12-15 | $32.64 | $33.06 | $32.07 | $32.61 | $32.61 | 1,299,553 |
| 2016-12-14 | $33.63 | $33.69 | $32.47 | $32.54 | $32.54 | 2,150,369 |
| 2016-12-13 | $33.87 | $33.99 | $33.03 | $33.62 | $33.62 | 1,859,844 |
| 2016-12-12 | $33.59 | $34.28 | $33.39 | $33.70 | $33.70 | 1,918,971 |
| 2016-12-09 | $33.31 | $33.83 | $33.07 | $33.54 | $33.54 | 2,052,860 |
| 2016-12-08 | $33.74 | $33.78 | $32.78 | $33.17 | $33.17 | 2,276,090 |
| 2016-12-07 | $32.17 | $33.87 | $31.85 | $33.59 | $33.59 | 3,445,373 |
| 2016-12-06 | $32.46 | $32.50 | $31.31 | $32.05 | $32.05 | 2,946,364 |
| 2016-12-05 | $30.18 | $32.52 | $30.18 | $32.35 | $32.35 | 4,769,805 |
| 2016-12-02 | $30.22 | $30.71 | $29.99 | $30.15 | $30.15 | 2,311,128 |
| 2016-12-01 | $30.47 | $30.80 | $29.65 | $30.14 | $30.14 | 2,364,370 |
| 2016-11-30 | $30.33 | $30.75 | $29.81 | $30.32 | $30.32 | 2,903,299 |
| 2016-11-29 | $31.10 | $31.39 | $29.77 | $29.95 | $29.95 | 4,011,710 |
| 2016-11-28 | $30.71 | $31.47 | $30.57 | $31.11 | $31.11 | 2,808,005 |
| 2016-11-25 | $29.80 | $31.06 | $29.79 | $30.60 | $30.60 | 2,350,198 |
| 2016-11-23 | $29.45 | $29.82 | $28.84 | $29.78 | $29.78 | 2,466,656 |
| 2016-11-22 | $29.47 | $30.00 | $29.29 | $29.66 | $29.66 | 3,961,209 |
| 2016-11-21 | $29.41 | $29.67 | $28.88 | $29.38 | $29.38 | 4,460,250 |
| 2016-11-18 | $30.54 | $30.95 | $29.05 | $29.21 | $29.21 | 7,522,578 |
| 2016-11-17 | $29.05 | $32.49 | $28.60 | $31.16 | $31.16 | 12,606,600 |
| 2016-11-16 | $33.03 | $33.13 | $32.28 | $32.82 | $32.82 | 3,913,737 |
| 2016-11-15 | $33.16 | $33.49 | $32.56 | $33.19 | $33.19 | 3,807,064 |
| 2016-11-14 | $32.38 | $33.44 | $32.19 | $33.08 | $33.08 | 3,602,979 |
| 2016-11-11 | $31.57 | $32.21 | $31.35 | $32.06 | $32.06 | 3,493,474 |
| 2016-11-10 | $32.42 | $32.74 | $31.03 | $31.95 | $31.95 | 4,974,979 |
| 2016-11-09 | $30.91 | $32.76 | $30.85 | $32.10 | $32.10 | 7,958,773 |
| 2016-11-08 | $33.73 | $33.85 | $32.86 | $33.49 | $33.49 | 3,343,391 |
| 2016-11-07 | $33.63 | $34.10 | $33.32 | $33.76 | $33.76 | 4,627,142 |
| 2016-11-04 | $34.38 | $34.40 | $32.41 | $32.48 | $32.48 | 7,940,734 |
| 2016-11-03 | $38.50 | $38.60 | $32.90 | $34.51 | $34.51 | 19,076,573 |
| 2016-11-02 | $40.80 | $41.23 | $40.32 | $40.58 | $40.58 | 3,735,612 |
| 2016-11-01 | $40.57 | $41.25 | $40.28 | $41.05 | $41.05 | 2,798,280 |
| 2016-10-31 | $40.70 | $41.14 | $40.39 | $40.49 | $40.49 | 1,696,558 |
| 2016-10-28 | $41.09 | $41.33 | $40.17 | $40.65 | $40.65 | 2,284,042 |
| 2016-10-27 | $41.52 | $41.70 | $40.79 | $41.06 | $41.06 | 1,614,743 |
| 2016-10-26 | $40.50 | $41.54 | $40.40 | $41.11 | $41.11 | 1,525,875 |
| 2016-10-25 | $40.99 | $41.28 | $40.35 | $40.68 | $40.68 | 2,526,034 |
| 2016-10-24 | $42.43 | $42.90 | $40.75 | $40.87 | $40.87 | 2,521,152 |
| 2016-10-21 | $41.92 | $42.32 | $41.33 | $42.25 | $42.25 | 2,664,511 |
| 2016-10-20 | $41.51 | $42.18 | $41.17 | $42.08 | $42.08 | 2,791,034 |
| 2016-10-19 | $39.66 | $42.50 | $39.55 | $41.92 | $41.92 | 4,860,429 |
| 2016-10-18 | $39.67 | $39.97 | $39.18 | $39.57 | $39.57 | 1,899,448 |
| 2016-10-17 | $39.50 | $39.73 | $38.62 | $39.30 | $39.30 | 1,971,189 |
| 2016-10-14 | $39.01 | $39.95 | $39.01 | $39.47 | $39.47 | 1,974,439 |
| 2016-10-13 | $37.75 | $39.09 | $37.49 | $38.68 | $38.68 | 1,794,207 |
| 2016-10-12 | $38.12 | $38.32 | $37.47 | $38.24 | $38.24 | 1,349,517 |
| 2016-10-11 | $38.56 | $38.99 | $38.01 | $38.28 | $38.28 | 1,447,912 |
| 2016-10-10 | $37.80 | $38.67 | $37.69 | $38.58 | $38.58 | 2,008,043 |
| 2016-10-07 | $38.82 | $39.10 | $37.23 | $37.58 | $37.58 | 4,532,363 |
| 2016-10-06 | $39.94 | $40.05 | $39.06 | $39.75 | $39.75 | 2,082,607 |
| 2016-10-05 | $38.52 | $39.88 | $38.45 | $39.74 | $39.74 | 2,665,075 |
| 2016-10-04 | $38.63 | $38.75 | $37.87 | $38.21 | $38.21 | 2,376,873 |
| 2016-10-03 | $39.65 | $39.65 | $38.38 | $38.57 | $38.57 | 2,388,424 |
| 2016-09-30 | $39.22 | $39.85 | $39.03 | $39.49 | $39.49 | 2,818,097 |
| 2016-09-29 | $39.06 | $40.33 | $38.90 | $39.08 | $39.08 | 3,488,059 |
| 2016-09-28 | $39.01 | $39.67 | $38.24 | $39.08 | $39.08 | 3,294,809 |
| 2016-09-27 | $37.38 | $39.11 | $37.30 | $39.09 | $39.09 | 4,312,463 |
| 2016-09-26 | $36.87 | $37.43 | $36.35 | $37.25 | $37.25 | 3,197,561 |
| 2016-09-23 | $35.37 | $37.45 | $35.36 | $37.06 | $37.06 | 4,412,931 |
| 2016-09-22 | $34.36 | $35.88 | $34.08 | $35.42 | $35.42 | 4,032,413 |
| 2016-09-21 | $34.10 | $34.57 | $33.86 | $34.03 | $34.03 | 2,537,910 |
| 2016-09-20 | $34.65 | $34.65 | $33.74 | $34.00 | $34.00 | 2,839,928 |
| 2016-09-19 | $35.00 | $35.20 | $34.40 | $34.42 | $34.42 | 2,546,190 |
| 2016-09-16 | $35.15 | $35.45 | $34.37 | $34.82 | $34.82 | 3,227,208 |
| 2016-09-15 | $35.00 | $35.40 | $34.50 | $35.35 | $35.35 | 4,553,430 |
| 2016-09-14 | $36.31 | $36.45 | $34.50 | $35.03 | $35.03 | 5,067,010 |
| 2016-09-13 | $37.07 | $37.20 | $36.17 | $36.42 | $36.42 | 2,659,997 |
| 2016-09-12 | $36.90 | $37.50 | $36.37 | $37.43 | $37.43 | 2,470,146 |
| 2016-09-09 | $38.24 | $38.44 | $37.13 | $37.13 | $37.13 | 2,726,986 |
| 2016-09-08 | $37.78 | $38.58 | $37.51 | $38.47 | $38.47 | 2,945,210 |
| 2016-09-07 | $39.00 | $39.10 | $38.00 | $38.49 | $38.49 | 2,198,701 |
| 2016-09-06 | $38.47 | $39.31 | $38.12 | $38.98 | $38.98 | 3,331,779 |
| 2016-09-02 | $38.49 | $39.09 | $38.11 | $38.18 | $38.18 | 2,501,218 |
| 2016-09-01 | $37.82 | $38.47 | $37.67 | $38.44 | $38.44 | 2,409,415 |
| 2016-08-31 | $37.76 | $37.89 | $37.28 | $37.82 | $37.82 | 2,699,972 |
| 2016-08-30 | $37.50 | $38.28 | $37.50 | $38.25 | $38.25 | 2,310,499 |
| 2016-08-29 | $37.69 | $38.04 | $37.50 | $37.59 | $37.59 | 2,203,202 |
| 2016-08-26 | $37.32 | $38.14 | $37.25 | $37.53 | $37.53 | 2,970,400 |
| 2016-08-25 | $37.15 | $37.28 | $36.80 | $37.04 | $37.04 | 2,584,943 |
| 2016-08-24 | $37.33 | $37.84 | $37.15 | $37.32 | $37.32 | 2,469,207 |
| 2016-08-23 | $37.74 | $38.00 | $37.38 | $37.45 | $37.45 | 1,701,053 |
| 2016-08-22 | $37.80 | $37.87 | $37.13 | $37.68 | $37.68 | 2,390,715 |
| 2016-08-19 | $37.55 | $38.20 | $37.22 | $37.80 | $37.80 | 2,941,984 |
| 2016-08-18 | $37.71 | $38.28 | $37.25 | $37.52 | $37.52 | 3,773,174 |
| 2016-08-17 | $37.58 | $37.65 | $36.75 | $36.89 | $36.89 | 3,768,965 |
| 2016-08-16 | $38.29 | $38.33 | $37.37 | $37.74 | $37.74 | 3,186,723 |
| 2016-08-15 | $38.88 | $38.95 | $38.31 | $38.33 | $38.33 | 2,730,489 |
| 2016-08-12 | $39.07 | $39.12 | $38.23 | $38.79 | $38.79 | 3,254,565 |
| 2016-08-11 | $39.59 | $39.70 | $38.73 | $39.01 | $39.01 | 3,951,843 |
| 2016-08-10 | $40.31 | $40.50 | $36.83 | $38.66 | $38.66 | 14,023,345 |
| 2016-08-09 | $43.77 | $43.81 | $41.62 | $41.66 | $41.66 | 5,356,939 |
| 2016-08-08 | $44.30 | $44.86 | $43.63 | $43.81 | $43.81 | 2,665,738 |
| 2016-08-05 | $44.14 | $44.33 | $43.27 | $44.11 | $44.11 | 4,495,986 |
| 2016-08-04 | $49.48 | $49.50 | $42.77 | $43.72 | $43.72 | 18,975,891 |
| 2016-08-03 | $47.53 | $49.28 | $47.52 | $49.24 | $49.24 | 4,430,111 |
| 2016-08-02 | $47.25 | $47.77 | $46.81 | $47.76 | $47.76 | 2,986,569 |
| 2016-08-01 | $46.91 | $47.58 | $46.75 | $47.38 | $47.38 | 2,413,128 |
| 2016-07-29 | $47.25 | $47.44 | $46.52 | $46.68 | $46.68 | 1,684,602 |
| 2016-07-28 | $48.59 | $48.90 | $46.90 | $47.13 | $47.13 | 1,865,281 |
| 2016-07-27 | $49.06 | $49.19 | $48.26 | $48.55 | $48.55 | 1,107,724 |
| 2016-07-26 | $48.14 | $48.74 | $48.02 | $48.58 | $48.58 | 1,206,909 |
| 2016-07-25 | $48.00 | $48.12 | $47.40 | $47.99 | $47.99 | 1,074,203 |
| 2016-07-22 | $48.43 | $48.68 | $47.34 | $48.12 | $48.12 | 1,677,936 |
| 2016-07-21 | $48.59 | $49.25 | $48.19 | $48.33 | $48.33 | 1,683,054 |
| 2016-07-20 | $47.93 | $48.93 | $47.80 | $48.43 | $48.43 | 1,999,244 |
| 2016-07-19 | $47.93 | $48.07 | $47.48 | $47.74 | $47.74 | 1,146,993 |
| 2016-07-18 | $47.92 | $48.07 | $47.35 | $47.95 | $47.95 | 2,273,083 |
| 2016-07-15 | $47.59 | $47.81 | $46.56 | $47.73 | $47.73 | 2,027,504 |
| 2016-07-14 | $46.67 | $47.74 | $46.56 | $47.35 | $47.35 | 1,849,527 |
| 2016-07-13 | $47.25 | $47.40 | $46.14 | $46.20 | $46.20 | 1,529,408 |
| 2016-07-12 | $46.86 | $47.48 | $46.45 | $46.99 | $46.99 | 2,048,880 |
| 2016-07-11 | $45.00 | $46.69 | $44.92 | $46.49 | $46.49 | 2,939,088 |
| 2016-07-08 | $44.69 | $45.76 | $44.65 | $45.60 | $45.60 | 3,572,619 |
| 2016-07-07 | $47.50 | $47.62 | $44.06 | $44.34 | $44.34 | 10,446,733 |
| 2016-07-06 | $47.69 | $49.18 | $47.07 | $49.13 | $49.13 | 3,521,424 |
| 2016-07-05 | $48.21 | $48.28 | $47.05 | $47.77 | $47.77 | 1,896,749 |
| 2016-07-01 | $48.39 | $48.77 | $48.13 | $48.49 | $48.49 | 1,490,717 |
| 2016-06-30 | $48.26 | $48.50 | $47.69 | $48.48 | $48.48 | 2,431,184 |
| 2016-06-29 | $47.17 | $48.35 | $46.98 | $48.09 | $48.09 | 2,672,084 |
| 2016-06-28 | $44.99 | $46.45 | $44.80 | $46.37 | $46.37 | 1,888,729 |
| 2016-06-27 | $45.18 | $45.45 | $43.70 | $44.23 | $44.23 | 2,600,820 |
| 2016-06-24 | $46.51 | $47.49 | $45.73 | $46.02 | $46.02 | 2,064,914 |
| 2016-06-23 | $49.08 | $49.33 | $48.19 | $48.65 | $48.65 | 1,275,717 |
| 2016-06-22 | $49.30 | $49.33 | $48.56 | $48.62 | $48.62 | 1,076,508 |
| 2016-06-21 | $49.40 | $49.51 | $48.00 | $48.91 | $48.91 | 1,343,100 |
| 2016-06-20 | $49.40 | $50.40 | $49.26 | $49.32 | $49.32 | 1,744,554 |
| 2016-06-17 | $48.43 | $49.02 | $48.23 | $48.52 | $48.52 | 1,600,799 |
| 2016-06-16 | $47.89 | $48.54 | $47.11 | $48.39 | $48.39 | 1,315,286 |
| 2016-06-15 | $47.96 | $49.00 | $47.93 | $48.20 | $48.20 | 1,356,535 |
| 2016-06-14 | $47.74 | $48.24 | $47.22 | $47.89 | $47.89 | 1,549,931 |
| 2016-06-13 | $48.04 | $48.39 | $47.36 | $47.79 | $47.79 | 1,827,762 |
| 2016-06-10 | $49.96 | $50.00 | $48.20 | $48.51 | $48.51 | 1,672,591 |
| 2016-06-09 | $50.74 | $51.28 | $50.24 | $50.45 | $50.45 | 1,440,966 |
| 2016-06-08 | $50.72 | $51.30 | $50.20 | $50.93 | $50.93 | 1,489,888 |
| 2016-06-07 | $50.45 | $51.00 | $49.97 | $50.55 | $50.55 | 1,386,515 |
| 2016-06-06 | $49.06 | $50.22 | $49.06 | $50.15 | $50.15 | 1,557,109 |
| 2016-06-03 | $49.93 | $50.17 | $48.84 | $49.25 | $49.25 | 1,445,883 |
| 2016-06-02 | $49.58 | $50.33 | $49.40 | $49.84 | $49.84 | 1,255,427 |
| 2016-06-01 | $49.78 | $50.28 | $48.85 | $50.07 | $50.07 | 1,574,243 |
| 2016-05-31 | $49.92 | $50.43 | $49.31 | $49.65 | $49.65 | 1,644,776 |
| 2016-05-27 | $49.63 | $50.09 | $49.28 | $49.90 | $49.90 | 1,059,145 |
| 2016-05-26 | $50.42 | $50.51 | $49.28 | $49.73 | $49.73 | 1,553,449 |
| 2016-05-25 | $51.01 | $51.33 | $49.94 | $50.56 | $50.56 | 2,026,326 |
| 2016-05-24 | $49.57 | $50.67 | $49.36 | $50.46 | $50.46 | 2,525,452 |
| 2016-05-23 | $48.11 | $49.77 | $48.11 | $49.04 | $49.04 | 2,278,785 |
| 2016-05-20 | $47.37 | $48.23 | $47.00 | $48.02 | $48.02 | 1,967,933 |
| 2016-05-19 | $48.40 | $48.89 | $46.67 | $47.09 | $47.09 | 3,056,415 |
| 2016-05-18 | $48.17 | $49.67 | $48.05 | $48.71 | $48.71 | 1,766,155 |
| 2016-05-17 | $49.07 | $49.30 | $48.33 | $48.51 | $48.51 | 1,772,963 |
| 2016-05-16 | $48.85 | $49.74 | $48.75 | $49.07 | $49.07 | 1,612,894 |
| 2016-05-13 | $49.05 | $49.80 | $48.49 | $48.56 | $48.56 | 1,982,455 |
| 2016-05-12 | $50.95 | $51.47 | $49.00 | $49.09 | $49.09 | 2,457,170 |
| 2016-05-11 | $51.51 | $51.97 | $50.69 | $50.74 | $50.74 | 1,901,124 |
| 2016-05-10 | $50.00 | $51.50 | $49.91 | $51.27 | $51.27 | 2,579,049 |
| 2016-05-09 | $51.78 | $51.79 | $50.03 | $50.60 | $50.60 | 1,489,827 |
| 2016-05-06 | $51.87 | $52.60 | $51.37 | $51.80 | $51.80 | 1,787,459 |
| 2016-05-05 | $52.25 | $52.51 | $51.61 | $51.96 | $51.96 | 2,099,318 |
| 2016-05-04 | $52.46 | $52.67 | $51.32 | $51.78 | $51.78 | 2,872,313 |
| 2016-05-03 | $54.54 | $54.54 | $52.71 | $52.85 | $52.85 | 3,035,166 |
| 2016-05-02 | $56.26 | $56.32 | $54.54 | $54.85 | $54.85 | 2,505,480 |
| 2016-04-29 | $56.93 | $57.21 | $55.19 | $55.84 | $55.84 | 3,341,480 |
| 2016-04-28 | $59.05 | $59.41 | $56.88 | $57.02 | $57.02 | 6,931,428 |
| 2016-04-27 | $61.11 | $62.14 | $61.03 | $62.03 | $62.03 | 2,947,571 |
| 2016-04-26 | $60.60 | $61.34 | $60.46 | $61.24 | $61.24 | 1,369,663 |
| 2016-04-25 | $61.16 | $61.34 | $60.18 | $60.39 | $60.39 | 1,476,413 |
| 2016-04-22 | $62.23 | $62.77 | $61.23 | $61.54 | $61.54 | 1,475,607 |
| 2016-04-21 | $61.80 | $62.69 | $61.66 | $61.94 | $61.94 | 1,481,917 |
| 2016-04-20 | $60.41 | $62.60 | $60.02 | $61.72 | $61.72 | 1,901,304 |
| 2016-04-19 | $60.59 | $61.49 | $60.17 | $60.52 | $60.52 | 1,280,843 |
| 2016-04-18 | $59.43 | $60.69 | $59.00 | $60.36 | $60.36 | 1,209,641 |
| 2016-04-15 | $60.33 | $60.94 | $59.27 | $59.59 | $59.59 | 1,692,934 |
| 2016-04-14 | $61.58 | $61.62 | $60.38 | $60.42 | $60.42 | 1,801,817 |
| 2016-04-13 | $61.25 | $63.09 | $61.04 | $61.65 | $61.65 | 2,624,000 |
| 2016-04-12 | $59.93 | $60.85 | $59.50 | $60.34 | $60.34 | 1,488,269 |
| 2016-04-11 | $61.00 | $61.21 | $59.63 | $59.96 | $59.96 | 2,363,214 |
| 2016-04-08 | $61.95 | $62.14 | $60.27 | $60.63 | $60.63 | 2,148,286 |
| 2016-04-07 | $62.43 | $62.80 | $60.76 | $61.26 | $61.26 | 2,425,536 |
| 2016-04-06 | $62.92 | $63.59 | $61.47 | $62.76 | $62.76 | 3,187,946 |
| 2016-04-05 | $65.23 | $65.97 | $62.30 | $62.42 | $62.42 | 4,834,685 |
| 2016-04-04 | $67.36 | $69.01 | $67.09 | $67.24 | $67.24 | 1,578,302 |
| 2016-04-01 | $67.88 | $68.47 | $66.78 | $67.48 | $67.48 | 1,794,893 |
| 2016-03-31 | $68.73 | $69.64 | $68.40 | $68.47 | $68.47 | 1,392,925 |
| 2016-03-30 | $69.88 | $70.29 | $68.91 | $68.97 | $68.97 | 1,268,482 |
| 2016-03-29 | $68.15 | $69.72 | $67.76 | $69.30 | $69.30 | 1,261,047 |
| 2016-03-28 | $68.55 | $69.30 | $67.53 | $68.40 | $68.40 | 1,335,381 |
| 2016-03-24 | $67.98 | $68.84 | $66.61 | $68.46 | $68.46 | 1,511,970 |
| 2016-03-23 | $71.25 | $71.30 | $68.14 | $68.23 | $68.23 | 1,925,118 |
| 2016-03-22 | $70.62 | $71.57 | $70.23 | $71.29 | $71.29 | 1,368,996 |
| 2016-03-21 | $72.21 | $72.62 | $71.04 | $71.24 | $71.24 | 1,599,139 |
| 2016-03-18 | $73.43 | $74.29 | $72.30 | $72.44 | $72.44 | 2,284,795 |
| 2016-03-17 | $72.39 | $73.53 | $71.70 | $73.21 | $73.21 | 1,635,269 |
| 2016-03-16 | $70.15 | $73.19 | $70.03 | $72.06 | $72.06 | 2,329,894 |
| 2016-03-15 | $70.25 | $70.99 | $69.86 | $70.78 | $70.78 | 1,283,213 |
| 2016-03-14 | $70.35 | $71.18 | $69.60 | $70.89 | $70.89 | 1,303,922 |
| 2016-03-11 | $70.00 | $70.56 | $68.51 | $70.32 | $70.32 | 1,861,705 |
| 2016-03-10 | $68.32 | $69.53 | $67.81 | $69.25 | $69.25 | 1,666,307 |
| 2016-03-09 | $67.29 | $68.75 | $66.71 | $68.49 | $68.49 | 1,566,134 |
| 2016-03-08 | $68.45 | $69.17 | $66.58 | $66.87 | $66.87 | 1,719,453 |
| 2016-03-07 | $69.17 | $70.49 | $68.35 | $69.18 | $69.18 | 1,358,070 |
| 2016-03-04 | $70.16 | $71.21 | $68.71 | $69.52 | $69.52 | 1,926,540 |
| 2016-03-03 | $69.58 | $70.50 | $68.66 | $69.71 | $69.71 | 1,706,355 |
| 2016-03-02 | $68.95 | $70.60 | $68.53 | $69.14 | $69.14 | 2,038,119 |
| 2016-03-01 | $71.36 | $71.41 | $68.37 | $69.02 | $69.02 | 3,348,255 |
| 2016-02-29 | $70.28 | $73.71 | $70.02 | $71.87 | $71.87 | 3,395,259 |
| 2016-02-26 | $72.25 | $73.37 | $69.88 | $70.25 | $70.25 | 3,541,729 |
| 2016-02-25 | $69.33 | $72.52 | $68.54 | $72.25 | $72.25 | 5,107,476 |
| 2016-02-24 | $63.96 | $70.57 | $63.95 | $69.45 | $69.45 | 7,957,889 |
| 2016-02-23 | $63.80 | $64.56 | $61.27 | $61.79 | $61.79 | 3,264,088 |
| 2016-02-22 | $63.56 | $65.56 | $63.45 | $64.23 | $64.23 | 2,374,541 |
| 2016-02-19 | $63.03 | $63.50 | $61.44 | $62.76 | $62.76 | 1,721,566 |
| 2016-02-18 | $64.29 | $64.83 | $62.50 | $63.54 | $63.54 | 1,803,768 |
| 2016-02-17 | $63.70 | $64.20 | $62.17 | $63.47 | $63.47 | 2,212,910 |
| 2016-02-16 | $61.98 | $63.31 | $61.67 | $63.05 | $63.05 | 1,652,252 |
| 2016-02-12 | $62.30 | $62.80 | $58.08 | $60.99 | $60.99 | 2,939,943 |
| 2016-02-11 | $63.00 | $64.07 | $60.10 | $61.36 | $61.36 | 3,051,960 |
| 2016-02-10 | $64.66 | $65.72 | $63.79 | $64.41 | $64.41 | 2,386,873 |
| 2016-02-09 | $63.03 | $66.85 | $62.54 | $66.48 | $66.48 | 2,393,141 |
| 2016-02-08 | $63.50 | $65.07 | $62.96 | $64.18 | $64.18 | 2,133,231 |
| 2016-02-05 | $66.71 | $66.88 | $64.86 | $65.07 | $65.07 | 1,656,908 |
| 2016-02-04 | $66.39 | $68.49 | $66.05 | $67.20 | $67.20 | 1,672,840 |
| 2016-02-03 | $66.94 | $67.15 | $64.10 | $66.49 | $66.49 | 1,760,678 |
| 2016-02-02 | $68.05 | $68.74 | $65.61 | $66.13 | $66.13 | 1,967,549 |
| 2016-02-01 | $68.10 | $69.77 | $66.74 | $69.13 | $69.13 | 1,963,509 |
| 2016-01-29 | $65.92 | $68.70 | $65.80 | $68.66 | $68.66 | 2,328,829 |
| 2016-01-28 | $66.85 | $67.43 | $64.18 | $65.88 | $65.88 | 2,228,212 |
| 2016-01-27 | $66.93 | $67.73 | $65.22 | $65.64 | $65.64 | 1,893,419 |
| 2016-01-26 | $64.76 | $67.60 | $64.44 | $67.40 | $67.40 | 1,920,822 |
| 2016-01-25 | $66.56 | $66.59 | $63.93 | $64.14 | $64.14 | 1,865,981 |
| 2016-01-22 | $65.10 | $66.94 | $64.29 | $66.44 | $66.44 | 3,006,038 |
| 2016-01-21 | $61.29 | $64.53 | $60.86 | $63.23 | $63.23 | 2,420,039 |
| 2016-01-20 | $60.40 | $62.00 | $57.20 | $61.27 | $61.27 | 3,311,512 |
| 2016-01-19 | $62.21 | $63.15 | $60.74 | $61.49 | $61.49 | 2,236,286 |
| 2016-01-15 | $59.58 | $61.64 | $58.80 | $61.32 | $61.32 | 2,377,276 |
| 2016-01-14 | $60.80 | $62.60 | $57.54 | $61.78 | $61.78 | 3,851,460 |
| 2016-01-13 | $65.52 | $66.27 | $61.08 | $61.37 | $61.37 | 2,544,384 |
| 2016-01-12 | $65.98 | $66.54 | $63.07 | $65.22 | $65.22 | 2,307,841 |
| 2016-01-11 | $65.84 | $66.72 | $64.37 | $65.42 | $65.42 | 1,744,614 |
| 2016-01-08 | $67.43 | $67.95 | $64.73 | $65.62 | $65.62 | 3,035,650 |
| 2016-01-07 | $67.64 | $68.70 | $65.35 | $66.22 | $66.22 | 4,091,021 |
| 2016-01-06 | $71.00 | $71.45 | $68.42 | $69.52 | $69.52 | 2,947,128 |
| 2016-01-05 | $70.56 | $72.12 | $70.11 | $72.03 | $72.03 | 6,385,360 |
| 2016-01-04 | $64.71 | $66.76 | $64.10 | $66.72 | $66.72 | 2,126,915 |
| 2015-12-31 | $66.51 | $67.07 | $65.99 | $65.99 | $65.99 | 1,515,486 |
| 2015-12-30 | $66.23 | $67.16 | $66.01 | $66.99 | $66.99 | 1,342,517 |
| 2015-12-29 | $66.70 | $66.95 | $65.45 | $66.41 | $66.41 | 1,049,369 |
| 2015-12-28 | $66.53 | $66.80 | $65.11 | $66.40 | $66.40 | 1,026,263 |
| 2015-12-24 | $66.26 | $67.80 | $66.25 | $66.92 | $66.92 | 921,202 |
| 2015-12-23 | $65.49 | $66.52 | $65.35 | $66.17 | $66.17 | 1,334,898 |
| 2015-12-22 | $65.47 | $65.63 | $63.73 | $64.99 | $64.99 | 1,872,257 |
| 2015-12-21 | $64.65 | $66.15 | $64.50 | $65.74 | $65.74 | 2,778,858 |
| 2015-12-18 | $63.84 | $65.34 | $63.29 | $63.41 | $63.41 | 3,311,472 |
| 2015-12-17 | $66.50 | $66.65 | $64.03 | $64.48 | $64.48 | 3,326,292 |
| 2015-12-16 | $63.52 | $66.35 | $63.40 | $65.62 | $65.62 | 7,207,179 |
| 2015-12-15 | $58.86 | $60.35 | $58.12 | $59.83 | $59.83 | 4,589,760 |
| 2015-12-14 | $55.79 | $58.48 | $55.04 | $58.41 | $58.41 | 3,444,346 |
| 2015-12-11 | $53.95 | $56.60 | $53.50 | $55.26 | $55.26 | 3,212,044 |
| 2015-12-10 | $54.32 | $55.39 | $52.51 | $54.35 | $54.35 | 7,515,666 |
| 2015-12-09 | $59.46 | $61.92 | $58.42 | $58.85 | $58.85 | 3,186,339 |
| 2015-12-08 | $58.43 | $59.25 | $56.96 | $59.07 | $59.07 | 2,753,381 |
| 2015-12-07 | $59.29 | $59.59 | $58.22 | $59.32 | $59.32 | 1,852,124 |
| 2015-12-04 | $59.06 | $60.01 | $58.49 | $59.84 | $59.84 | 1,538,900 |
| 2015-12-03 | $60.00 | $62.05 | $58.66 | $59.46 | $59.46 | 2,700,902 |
| 2015-12-02 | $58.06 | $60.32 | $57.95 | $59.67 | $59.67 | 3,719,886 |
| 2015-12-01 | $56.60 | $58.29 | $56.60 | $58.18 | $58.18 | 1,608,135 |
| 2015-11-30 | $56.18 | $57.13 | $56.10 | $56.51 | $56.51 | 1,472,559 |
| 2015-11-27 | $56.17 | $56.19 | $55.39 | $56.10 | $56.10 | 686,101 |
| 2015-11-25 | $56.04 | $57.26 | $55.84 | $56.40 | $56.40 | 1,092,279 |
| 2015-11-24 | $54.59 | $56.37 | $54.39 | $56.17 | $56.17 | 1,230,737 |
| 2015-11-23 | $54.32 | $55.32 | $53.63 | $54.88 | $54.88 | 1,401,735 |
| 2015-11-20 | $53.40 | $54.76 | $53.34 | $54.44 | $54.44 | 1,344,435 |
| 2015-11-19 | $53.40 | $53.57 | $52.80 | $53.28 | $53.28 | 961,416 |
| 2015-11-18 | $53.07 | $54.13 | $52.83 | $53.94 | $53.94 | 1,489,486 |
| 2015-11-17 | $54.55 | $54.70 | $52.39 | $52.75 | $52.75 | 1,821,876 |
| 2015-11-16 | $52.78 | $54.29 | $52.43 | $54.18 | $54.18 | 1,389,950 |
| 2015-11-13 | $53.72 | $54.07 | $52.16 | $52.72 | $52.72 | 2,263,888 |
| 2015-11-12 | $54.41 | $55.40 | $53.43 | $53.92 | $53.92 | 2,147,034 |
| 2015-11-11 | $56.02 | $56.30 | $54.07 | $54.75 | $54.75 | 2,317,729 |
| 2015-11-10 | $58.52 | $58.60 | $54.63 | $55.87 | $55.87 | 3,854,236 |
| 2015-11-09 | $59.41 | $59.80 | $57.61 | $58.39 | $58.39 | 1,523,514 |
| 2015-11-06 | $58.19 | $59.85 | $58.05 | $59.67 | $59.67 | 1,505,433 |
| 2015-11-05 | $58.94 | $59.41 | $57.70 | $58.33 | $58.33 | 1,642,417 |
| 2015-11-04 | $58.40 | $58.88 | $57.71 | $58.66 | $58.66 | 1,728,657 |
| 2015-11-03 | $57.44 | $59.55 | $57.28 | $58.35 | $58.35 | 2,655,680 |
| 2015-11-02 | $56.65 | $57.82 | $55.82 | $57.78 | $57.78 | 2,937,831 |
| 2015-10-30 | $56.90 | $58.43 | $54.65 | $57.07 | $57.07 | 6,634,060 |
| 2015-10-29 | $51.35 | $52.15 | $50.25 | $50.99 | $50.99 | 3,001,361 |
| 2015-10-28 | $49.39 | $50.93 | $48.88 | $50.85 | $50.85 | 1,772,112 |
| 2015-10-27 | $50.19 | $50.36 | $48.58 | $49.16 | $49.16 | 1,284,651 |
| 2015-10-26 | $50.97 | $51.69 | $49.81 | $50.57 | $50.57 | 1,251,040 |
| 2015-10-23 | $50.31 | $50.89 | $49.22 | $50.43 | $50.43 | 1,376,126 |
| 2015-10-22 | $50.55 | $50.95 | $49.10 | $49.89 | $49.89 | 1,718,893 |
| 2015-10-21 | $51.87 | $51.90 | $49.84 | $49.94 | $49.94 | 1,516,263 |
| 2015-10-20 | $51.12 | $52.49 | $50.81 | $51.77 | $51.77 | 951,530 |
| 2015-10-19 | $51.70 | $52.29 | $50.88 | $51.19 | $51.19 | 980,610 |
| 2015-10-16 | $52.55 | $52.63 | $51.08 | $52.05 | $52.05 | 1,160,839 |
| 2015-10-15 | $52.26 | $52.75 | $51.56 | $52.48 | $52.48 | 1,533,776 |
| 2015-10-14 | $50.81 | $52.45 | $50.50 | $51.95 | $51.95 | 1,383,141 |
| 2015-10-13 | $50.46 | $51.80 | $50.00 | $50.58 | $50.58 | 1,175,390 |
| 2015-10-12 | $51.21 | $51.31 | $50.11 | $50.83 | $50.83 | 1,270,928 |
| 2015-10-09 | $51.12 | $51.60 | $50.44 | $51.20 | $51.20 | 1,399,408 |
| 2015-10-08 | $49.85 | $51.45 | $49.45 | $51.12 | $51.12 | 1,604,603 |
| 2015-10-07 | $49.86 | $50.83 | $48.22 | $49.91 | $49.91 | 2,566,556 |
| 2015-10-06 | $46.77 | $49.16 | $46.68 | $48.88 | $48.88 | 2,697,492 |
| 2015-10-05 | $45.89 | $47.23 | $45.67 | $46.66 | $46.66 | 1,604,118 |
| 2015-10-02 | $42.24 | $45.47 | $41.90 | $45.46 | $45.46 | 1,747,270 |
| 2015-10-01 | $42.56 | $43.35 | $41.97 | $42.68 | $42.68 | 1,469,451 |
| 2015-09-30 | $41.49 | $42.85 | $41.48 | $42.75 | $42.75 | 1,451,990 |
| 2015-09-29 | $41.01 | $42.33 | $40.72 | $41.02 | $41.02 | 1,766,468 |
| 2015-09-28 | $43.00 | $43.20 | $40.51 | $40.81 | $40.81 | 1,831,628 |
| 2015-09-25 | $44.21 | $44.83 | $42.94 | $43.29 | $43.29 | 1,206,112 |
| 2015-09-24 | $43.10 | $43.90 | $42.15 | $43.64 | $43.64 | 1,695,127 |
| 2015-09-23 | $44.62 | $44.87 | $43.31 | $43.37 | $43.37 | 1,631,993 |
| 2015-09-22 | $44.28 | $44.76 | $43.90 | $44.42 | $44.42 | 1,599,698 |
| 2015-09-21 | $45.57 | $45.92 | $44.80 | $45.14 | $45.14 | 1,247,043 |
| 2015-09-18 | $46.19 | $46.42 | $45.08 | $45.33 | $45.33 | 3,862,882 |
| 2015-09-17 | $47.95 | $48.05 | $46.75 | $46.92 | $46.92 | 1,391,927 |
| 2015-09-16 | $46.65 | $48.41 | $46.61 | $47.76 | $47.76 | 1,792,081 |
| 2015-09-15 | $46.20 | $46.79 | $45.60 | $46.58 | $46.58 | 1,649,928 |
| 2015-09-14 | $48.37 | $48.46 | $45.85 | $46.20 | $46.20 | 2,583,141 |
| 2015-09-11 | $47.82 | $48.86 | $47.71 | $48.79 | $48.79 | 1,339,286 |
| 2015-09-10 | $48.36 | $49.32 | $47.90 | $48.22 | $48.22 | 1,581,210 |
| 2015-09-09 | $49.76 | $50.46 | $47.60 | $47.73 | $47.73 | 1,683,180 |
| 2015-09-08 | $47.72 | $49.14 | $47.50 | $49.11 | $49.11 | 1,412,637 |
| 2015-09-04 | $47.48 | $48.00 | $46.61 | $46.94 | $46.94 | 1,091,025 |
| 2015-09-03 | $48.01 | $49.38 | $47.90 | $48.29 | $48.29 | 1,329,643 |
| 2015-09-02 | $48.00 | $48.41 | $46.85 | $47.96 | $47.96 | 1,596,280 |
| 2015-09-01 | $46.99 | $48.79 | $46.39 | $47.26 | $47.26 | 1,915,106 |
| 2015-08-31 | $47.33 | $48.80 | $46.82 | $47.84 | $47.84 | 1,218,711 |
| 2015-08-28 | $47.35 | $49.22 | $47.06 | $47.80 | $47.80 | 1,910,914 |
| 2015-08-27 | $47.47 | $48.05 | $46.40 | $47.84 | $47.84 | 2,079,583 |
| 2015-08-26 | $45.71 | $46.23 | $44.04 | $46.09 | $46.09 | 1,990,069 |
First Solar Inc (FSLR) News Headlines
.jpg)
Wall Street will try to maintain AI-fueled momentum in the final week of February, as inflation concerns linger
Stocks will try to ride the positive momentum from Nvidia's earnings even as economic and inflation risks persist.
cnbc.com Feb. 23, 2024.jpg)
Cramer's week ahead: Earnings from Salesforce, Snowflake, Domino's
CNBC's Jim Cramer on Friday guided investors through next week's market action.
cnbc.com Feb. 23, 2024.jpg)
Recent First Solar Inc (FSLR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to First Solar Inc (FSLR) in the Solar Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| JinkoSolar Holding Co. Ltd | JKS | Solar | Technology | 8,000 |
| Maxeon Solar Technologies Ltd | MAXN | Solar | Technology | 7,000 |
| First Solar Inc | FSLR | Solar | Technology | 6,700 |
| Solaredge Technologies Inc | SEDG | Solar | Technology | 5,000 |
| Canadian Solar Inc | CSIQ | Solar | Technology | 4,517 |
| Sunrun Inc | RUN | Solar | Technology | 3,100 |
| Sunpower Corp | SPWR | Solar | Technology | 2,200 |
| Enphase Energy Inc | ENPH | Solar | Technology | 1,096 |
| Sunnova Energy International Inc | NOVA | Solar | Technology | 940 |
| Shoals Technologies Group Inc - Class A | SHLS | Solar | Technology | 504 |