Fortinet Inc (FTNT) Exchange: NASDAQ
Data as of May 18, 2022
$270.58 ($-12.23) -4.32%
Fortinet Inc - Daily Information
Click for more stock information on Fortinet Inc.| Daily Information | Data |
|---|---|
| Date | May 18, 2022 |
| Open | $276.58 |
| Previous Close | $270.58 |
| High | $283.28 |
| Low | $268.43 |
| Adjusted Open | $276.58 |
| Previous Adjusted Close | $270.58 |
| Adjusted High | $283.28 |
| Adjusted Low | $268.43 |
About Fortinet Inc (FTNT)
Fortinet makes possible a digital world that we can always trust through its mission to protect people, devices, and data everywhere. This is why the world’s largest enterprises, service providers, and government organizations choose Fortinet to securely accelerate their digital journey. The Fortinet Security Fabric platform delivers broad, integrated, and automated protections across the entire digital attack surface, securing critical devices, data, applications, and connections from the data center to the cloud to the home office. Ranking #1 in the most security appliances shipped worldwide, more than 550,000 customers trust Fortinet to protect their businesses. And the Fortinet NSE Training Institute, an initiative of Fortinet’s Training Advancement Agenda (TAA), provides one of the largest and broadest training programs in the industry to make cyber training and new career opportunities available to everyone.
Invest in Fortinet Inc (FTNT)
Historical Stock Data for Fortinet Inc (FTNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | $276.58 | $283.28 | $268.43 | $270.58 | $270.58 | 2,239,811 |
| 2022-05-17 | $283.43 | $287.00 | $275.17 | $282.81 | $282.81 | 1,544,256 |
| 2022-05-16 | $279.30 | $287.38 | $274.78 | $275.57 | $275.57 | 1,272,131 |
| 2022-05-13 | $272.56 | $283.49 | $272.34 | $281.55 | $281.55 | 1,734,836 |
| 2022-05-12 | $257.00 | $277.40 | $254.00 | $266.66 | $266.66 | 2,159,617 |
| 2022-05-11 | $261.60 | $278.74 | $259.38 | $260.96 | $260.96 | 3,133,487 |
| 2022-05-10 | $258.78 | $267.30 | $245.52 | $261.79 | $261.79 | 2,633,991 |
| 2022-05-09 | $259.76 | $261.90 | $243.63 | $245.22 | $245.22 | 2,147,525 |
| 2022-05-06 | $279.12 | $279.50 | $263.26 | $266.37 | $266.37 | 1,598,958 |
| 2022-05-05 | $303.00 | $306.39 | $275.80 | $284.52 | $284.52 | 2,638,205 |
| 2022-05-04 | $284.19 | $288.49 | $267.76 | $287.37 | $287.37 | 2,253,937 |
| 2022-05-03 | $292.02 | $294.00 | $283.63 | $286.53 | $286.53 | 1,013,893 |
| 2022-05-02 | $288.56 | $294.49 | $283.53 | $292.02 | $292.02 | 1,291,273 |
| 2022-04-29 | $306.22 | $309.88 | $287.64 | $289.01 | $289.01 | 1,202,703 |
| 2022-04-28 | $304.24 | $311.89 | $296.67 | $308.65 | $308.65 | 1,194,406 |
| 2022-04-27 | $306.58 | $315.74 | $299.64 | $300.32 | $300.32 | 1,037,386 |
| 2022-04-26 | $319.33 | $321.44 | $306.44 | $306.50 | $306.50 | 992,505 |
| 2022-04-25 | $302.13 | $324.31 | $301.01 | $323.49 | $323.49 | 1,325,245 |
| 2022-04-22 | $320.90 | $323.84 | $303.64 | $304.29 | $304.29 | 1,052,433 |
| 2022-04-21 | $344.58 | $357.58 | $320.43 | $321.26 | $321.26 | 1,214,163 |
| 2022-04-20 | $338.00 | $348.65 | $336.73 | $340.58 | $340.58 | 1,066,852 |
| 2022-04-19 | $329.37 | $336.16 | $325.46 | $335.19 | $335.19 | 760,973 |
| 2022-04-18 | $329.43 | $334.22 | $323.25 | $330.42 | $330.42 | 637,618 |
| 2022-04-14 | $342.85 | $343.39 | $331.05 | $331.76 | $331.76 | 728,972 |
| 2022-04-13 | $331.99 | $342.70 | $330.52 | $340.86 | $340.86 | 790,926 |
| 2022-04-12 | $335.31 | $341.72 | $327.45 | $330.10 | $330.10 | 778,831 |
| 2022-04-11 | $330.69 | $333.84 | $324.65 | $328.07 | $328.07 | 897,024 |
| 2022-04-08 | $335.12 | $341.71 | $333.90 | $335.83 | $335.83 | 723,487 |
| 2022-04-07 | $331.27 | $344.52 | $331.27 | $338.12 | $338.12 | 1,045,711 |
| 2022-04-06 | $335.31 | $337.79 | $328.52 | $332.07 | $332.07 | 983,712 |
| 2022-04-05 | $346.24 | $346.98 | $338.65 | $341.89 | $341.89 | 819,109 |
| 2022-04-04 | $342.48 | $347.63 | $340.35 | $346.69 | $346.69 | 671,644 |
| 2022-04-01 | $341.01 | $345.10 | $336.02 | $339.01 | $339.01 | 724,482 |
| 2022-03-31 | $341.26 | $352.98 | $341.26 | $341.74 | $341.74 | 1,218,576 |
| 2022-03-30 | $345.00 | $350.80 | $340.01 | $341.93 | $341.93 | 715,637 |
| 2022-03-29 | $344.56 | $348.59 | $336.36 | $347.48 | $347.48 | 1,284,223 |
| 2022-03-28 | $333.00 | $341.23 | $329.61 | $338.53 | $338.53 | 774,622 |
| 2022-03-25 | $333.00 | $336.15 | $322.03 | $332.73 | $332.73 | 858,029 |
| 2022-03-24 | $322.52 | $336.35 | $318.33 | $335.71 | $335.71 | 999,665 |
| 2022-03-23 | $323.75 | $329.55 | $318.17 | $321.43 | $321.43 | 786,309 |
| 2022-03-22 | $313.22 | $326.78 | $312.00 | $325.69 | $325.69 | 1,283,049 |
| 2022-03-21 | $315.34 | $318.86 | $305.81 | $314.53 | $314.53 | 1,588,261 |
| 2022-03-18 | $302.99 | $321.16 | $300.30 | $319.97 | $319.97 | 2,551,515 |
| 2022-03-17 | $293.71 | $303.54 | $289.20 | $303.48 | $303.48 | 1,624,027 |
| 2022-03-16 | $283.85 | $297.83 | $281.70 | $297.54 | $297.54 | 1,830,466 |
| 2022-03-15 | $278.45 | $283.98 | $273.76 | $283.32 | $283.32 | 1,226,134 |
| 2022-03-14 | $276.33 | $282.11 | $265.28 | $275.44 | $275.44 | 1,996,589 |
| 2022-03-11 | $292.06 | $292.06 | $278.52 | $279.13 | $279.13 | 1,369,052 |
| 2022-03-10 | $284.30 | $289.73 | $277.56 | $286.76 | $286.76 | 1,467,666 |
| 2022-03-09 | $285.11 | $289.30 | $274.03 | $287.43 | $287.43 | 2,198,856 |
| 2022-03-08 | $284.57 | $286.50 | $272.50 | $276.83 | $276.83 | 2,113,170 |
| 2022-03-07 | $333.72 | $337.96 | $290.84 | $291.37 | $291.37 | 2,580,615 |
| 2022-03-04 | $336.28 | $339.05 | $326.46 | $335.46 | $335.46 | 1,215,540 |
| 2022-03-03 | $346.13 | $348.29 | $331.54 | $336.35 | $336.35 | 1,135,640 |
| 2022-03-02 | $339.65 | $346.87 | $332.37 | $344.81 | $344.81 | 1,173,596 |
| 2022-03-01 | $346.05 | $351.52 | $334.22 | $337.83 | $337.83 | 1,629,570 |
| 2022-02-28 | $322.55 | $345.45 | $321.52 | $344.52 | $344.52 | 2,401,338 |
| 2022-02-25 | $316.96 | $325.56 | $310.00 | $324.97 | $324.97 | 1,236,480 |
| 2022-02-24 | $277.88 | $318.47 | $275.94 | $316.45 | $316.45 | 2,581,143 |
| 2022-02-23 | $300.45 | $303.70 | $283.42 | $284.51 | $284.51 | 1,372,408 |
| 2022-02-22 | $302.03 | $306.70 | $292.95 | $297.40 | $297.40 | 1,332,133 |
| 2022-02-18 | $311.07 | $314.31 | $303.94 | $304.85 | $304.85 | 922,579 |
| 2022-02-17 | $317.63 | $317.63 | $309.23 | $310.54 | $310.54 | 791,430 |
| 2022-02-16 | $317.46 | $321.52 | $310.34 | $320.36 | $320.36 | 991,100 |
| 2022-02-15 | $316.86 | $323.36 | $314.91 | $322.42 | $322.42 | 766,061 |
| 2022-02-14 | $311.12 | $316.78 | $306.45 | $310.35 | $310.35 | 1,074,081 |
| 2022-02-11 | $326.29 | $329.78 | $308.19 | $310.27 | $310.27 | 1,176,235 |
| 2022-02-10 | $321.25 | $332.36 | $320.52 | $325.36 | $325.36 | 1,152,954 |
| 2022-02-09 | $320.00 | $330.26 | $318.55 | $329.84 | $329.84 | 1,381,803 |
| 2022-02-08 | $305.93 | $315.97 | $304.45 | $314.86 | $314.86 | 997,755 |
| 2022-02-07 | $311.42 | $316.90 | $305.77 | $307.22 | $307.22 | 1,184,992 |
| 2022-02-04 | $304.07 | $317.33 | $289.18 | $314.33 | $314.33 | 2,544,479 |
| 2022-02-03 | $299.48 | $310.53 | $295.37 | $297.00 | $297.00 | 1,771,461 |
| 2022-02-02 | $306.12 | $311.00 | $303.02 | $309.88 | $309.88 | 1,707,134 |
| 2022-02-01 | $297.84 | $303.13 | $291.79 | $302.18 | $302.18 | 1,293,380 |
| 2022-01-31 | $282.16 | $298.10 | $279.56 | $297.24 | $297.24 | 1,820,730 |
| 2022-01-28 | $273.75 | $282.56 | $265.20 | $282.16 | $282.16 | 1,469,271 |
| 2022-01-27 | $275.65 | $281.67 | $268.66 | $269.72 | $269.72 | 1,233,967 |
| 2022-01-26 | $281.80 | $286.51 | $268.31 | $271.15 | $271.15 | 1,725,763 |
| 2022-01-25 | $283.78 | $284.43 | $271.13 | $272.95 | $272.95 | 1,740,614 |
| 2022-01-24 | $282.66 | $290.75 | $262.84 | $290.37 | $290.37 | 3,365,199 |
| 2022-01-21 | $301.86 | $304.41 | $288.25 | $288.65 | $288.65 | 1,949,283 |
| 2022-01-20 | $309.98 | $317.94 | $304.65 | $304.99 | $304.99 | 1,053,565 |
| 2022-01-19 | $312.35 | $323.16 | $306.74 | $307.16 | $307.16 | 1,160,380 |
| 2022-01-18 | $304.08 | $317.64 | $303.05 | $308.47 | $308.47 | 1,521,739 |
| 2022-01-14 | $305.25 | $313.88 | $303.16 | $312.54 | $312.54 | 1,282,383 |
| 2022-01-13 | $320.54 | $322.80 | $307.26 | $307.88 | $307.88 | 1,294,288 |
| 2022-01-12 | $325.54 | $330.25 | $318.21 | $320.79 | $320.79 | 1,402,789 |
| 2022-01-11 | $317.73 | $324.00 | $314.00 | $323.56 | $323.56 | 1,388,255 |
| 2022-01-10 | $304.22 | $324.91 | $302.42 | $324.71 | $324.71 | 2,331,511 |
| 2022-01-07 | $309.44 | $319.83 | $309.08 | $314.66 | $314.66 | 1,761,022 |
| 2022-01-06 | $294.49 | $319.67 | $293.69 | $314.00 | $314.00 | 2,400,839 |
| 2022-01-05 | $315.88 | $319.70 | $302.91 | $303.49 | $303.49 | 2,406,573 |
| 2022-01-04 | $330.50 | $333.42 | $312.67 | $322.14 | $322.14 | 1,965,848 |
| 2022-01-03 | $362.12 | $362.12 | $332.44 | $333.12 | $333.12 | 1,905,241 |
| 2021-12-31 | $359.76 | $363.56 | $358.93 | $359.40 | $359.40 | 528,037 |
| 2021-12-30 | $367.23 | $370.29 | $358.80 | $359.78 | $359.78 | 751,044 |
| 2021-12-29 | $366.25 | $371.77 | $362.71 | $366.74 | $366.74 | 595,123 |
| 2021-12-28 | $370.00 | $370.00 | $361.52 | $366.00 | $366.00 | 765,691 |
| 2021-12-27 | $353.89 | $367.79 | $353.76 | $367.67 | $367.67 | 1,019,028 |
| 2021-12-23 | $348.00 | $354.84 | $346.08 | $349.02 | $349.02 | 707,304 |
| 2021-12-22 | $340.00 | $348.79 | $335.00 | $348.16 | $348.16 | 846,656 |
| 2021-12-21 | $334.78 | $339.78 | $323.20 | $339.25 | $339.25 | 1,132,464 |
| 2021-12-20 | $323.65 | $334.36 | $320.73 | $330.53 | $330.53 | 1,472,259 |
| 2021-12-17 | $316.37 | $337.19 | $315.12 | $333.83 | $333.83 | 9,746,924 |
| 2021-12-16 | $335.48 | $337.70 | $319.98 | $322.92 | $322.92 | 1,457,552 |
| 2021-12-15 | $316.00 | $337.61 | $315.92 | $336.78 | $336.78 | 1,653,248 |
| 2021-12-14 | $322.88 | $323.15 | $306.08 | $315.80 | $315.80 | 1,698,426 |
| 2021-12-13 | $334.56 | $339.38 | $328.75 | $331.60 | $331.60 | 1,424,033 |
| 2021-12-10 | $320.10 | $334.28 | $320.10 | $332.63 | $332.63 | 1,380,360 |
| 2021-12-09 | $322.88 | $324.46 | $314.84 | $316.42 | $316.42 | 808,301 |
| 2021-12-08 | $317.23 | $323.88 | $311.43 | $322.44 | $322.44 | 1,029,465 |
| 2021-12-07 | $303.19 | $317.70 | $302.99 | $317.24 | $317.24 | 1,290,883 |
| 2021-12-06 | $297.79 | $300.52 | $289.24 | $292.04 | $292.04 | 2,258,591 |
| 2021-12-03 | $310.88 | $313.25 | $296.67 | $302.82 | $302.82 | 2,089,788 |
| 2021-12-02 | $305.26 | $314.66 | $301.10 | $313.11 | $313.11 | 1,698,171 |
| 2021-12-01 | $337.60 | $338.05 | $304.51 | $305.26 | $305.26 | 2,301,967 |
| 2021-11-30 | $344.64 | $347.77 | $330.33 | $332.11 | $332.11 | 1,732,119 |
| 2021-11-29 | $333.00 | $345.50 | $331.83 | $343.30 | $343.30 | 1,047,218 |
| 2021-11-26 | $330.45 | $341.04 | $325.21 | $327.39 | $327.39 | 647,150 |
| 2021-11-24 | $326.85 | $333.38 | $319.97 | $333.24 | $333.24 | 589,254 |
| 2021-11-23 | $326.57 | $333.15 | $318.27 | $327.48 | $327.48 | 1,065,554 |
| 2021-11-22 | $343.70 | $344.54 | $325.31 | $330.80 | $330.80 | 1,032,007 |
| 2021-11-19 | $346.86 | $350.64 | $341.92 | $342.51 | $342.51 | 721,729 |
| 2021-11-18 | $341.00 | $346.40 | $338.07 | $343.51 | $343.51 | 693,062 |
| 2021-11-17 | $341.23 | $344.14 | $334.79 | $341.35 | $341.35 | 751,378 |
| 2021-11-16 | $332.11 | $342.48 | $332.11 | $341.01 | $341.01 | 678,170 |
| 2021-11-15 | $344.75 | $344.75 | $331.79 | $335.13 | $335.13 | 751,375 |
| 2021-11-12 | $339.34 | $343.74 | $339.25 | $342.17 | $342.17 | 575,897 |
| 2021-11-11 | $338.89 | $339.91 | $334.54 | $336.88 | $336.88 | 660,899 |
| 2021-11-10 | $345.67 | $346.00 | $329.40 | $333.16 | $333.16 | 1,162,336 |
| 2021-11-09 | $351.97 | $354.14 | $343.31 | $349.06 | $349.06 | 1,001,195 |
| 2021-11-08 | $345.00 | $355.35 | $341.36 | $351.19 | $351.19 | 1,317,783 |
| 2021-11-05 | $349.23 | $349.23 | $327.51 | $341.19 | $341.19 | 1,679,080 |
| 2021-11-04 | $328.66 | $338.53 | $328.59 | $338.40 | $338.40 | 1,149,538 |
| 2021-11-03 | $330.06 | $332.36 | $322.22 | $329.92 | $329.92 | 686,340 |
| 2021-11-02 | $324.98 | $331.98 | $324.71 | $328.43 | $328.43 | 759,665 |
| 2021-11-01 | $336.34 | $337.99 | $319.06 | $324.11 | $324.11 | 1,172,705 |
| 2021-10-29 | $325.26 | $337.94 | $325.05 | $336.34 | $336.34 | 855,325 |
| 2021-10-28 | $320.68 | $327.64 | $320.68 | $327.38 | $327.38 | 568,567 |
| 2021-10-27 | $324.20 | $328.52 | $320.22 | $320.61 | $320.61 | 698,303 |
| 2021-10-26 | $333.96 | $334.10 | $320.00 | $322.63 | $322.63 | 1,437,586 |
| 2021-10-25 | $337.60 | $345.25 | $331.02 | $331.91 | $331.91 | 994,199 |
| 2021-10-22 | $334.86 | $338.82 | $331.30 | $335.29 | $335.29 | 456,497 |
| 2021-10-21 | $333.84 | $334.46 | $327.70 | $334.34 | $334.34 | 621,871 |
| 2021-10-20 | $334.21 | $336.61 | $328.62 | $333.45 | $333.45 | 706,944 |
| 2021-10-19 | $328.85 | $333.09 | $326.50 | $332.12 | $332.12 | 909,617 |
| 2021-10-18 | $315.46 | $326.89 | $315.46 | $326.74 | $326.74 | 929,316 |
| 2021-10-15 | $314.96 | $316.58 | $311.73 | $315.29 | $315.29 | 739,516 |
| 2021-10-14 | $314.89 | $318.88 | $311.10 | $313.81 | $313.81 | 890,895 |
| 2021-10-13 | $308.89 | $314.00 | $308.01 | $310.10 | $310.10 | 759,685 |
| 2021-10-12 | $310.86 | $310.86 | $305.73 | $306.58 | $306.58 | 502,060 |
| 2021-10-11 | $305.16 | $309.11 | $302.85 | $306.80 | $306.80 | 504,827 |
| 2021-10-08 | $310.18 | $312.24 | $305.35 | $307.17 | $307.17 | 472,614 |
| 2021-10-07 | $304.63 | $313.24 | $304.02 | $309.62 | $309.62 | 741,019 |
| 2021-10-06 | $294.42 | $304.71 | $292.89 | $301.80 | $301.80 | 834,252 |
| 2021-10-05 | $293.62 | $301.00 | $291.62 | $298.52 | $298.52 | 1,048,188 |
| 2021-10-04 | $292.54 | $294.33 | $284.77 | $288.87 | $288.87 | 1,015,075 |
| 2021-10-01 | $291.17 | $299.50 | $289.05 | $298.00 | $298.00 | 895,869 |
| 2021-09-30 | $288.39 | $295.12 | $288.39 | $292.04 | $292.04 | 866,662 |
| 2021-09-29 | $291.25 | $294.03 | $288.08 | $288.83 | $288.83 | 1,120,916 |
| 2021-09-28 | $297.87 | $300.95 | $287.07 | $287.88 | $287.88 | 1,486,681 |
| 2021-09-27 | $308.46 | $309.88 | $299.19 | $300.57 | $300.57 | 825,551 |
| 2021-09-24 | $308.20 | $312.83 | $307.12 | $311.90 | $311.90 | 656,649 |
| 2021-09-23 | $304.46 | $311.45 | $302.37 | $310.54 | $310.54 | 977,481 |
| 2021-09-22 | $301.00 | $303.19 | $297.35 | $301.62 | $301.62 | 703,209 |
| 2021-09-21 | $302.00 | $303.29 | $295.12 | $299.60 | $299.60 | 713,283 |
| 2021-09-20 | $292.01 | $297.75 | $284.14 | $297.07 | $297.07 | 1,037,170 |
| 2021-09-17 | $302.53 | $304.41 | $296.81 | $299.49 | $299.49 | 1,555,940 |
| 2021-09-16 | $300.89 | $304.38 | $298.57 | $304.06 | $304.06 | 670,901 |
| 2021-09-15 | $302.23 | $303.99 | $299.19 | $301.53 | $301.53 | 1,005,479 |
| 2021-09-14 | $298.00 | $305.68 | $296.32 | $300.58 | $300.58 | 1,242,571 |
| 2021-09-13 | $310.56 | $311.44 | $294.27 | $296.92 | $296.92 | 1,777,380 |
| 2021-09-10 | $313.23 | $314.82 | $308.58 | $310.49 | $310.49 | 663,904 |
| 2021-09-09 | $309.20 | $313.24 | $309.10 | $310.74 | $310.74 | 813,124 |
| 2021-09-08 | $313.05 | $315.74 | $308.05 | $309.20 | $309.20 | 1,080,192 |
| 2021-09-07 | $321.00 | $322.00 | $312.40 | $314.08 | $314.08 | 812,936 |
| 2021-09-03 | $313.83 | $321.43 | $313.83 | $320.19 | $320.19 | 707,280 |
| 2021-09-02 | $311.32 | $316.80 | $310.46 | $313.90 | $313.90 | 814,909 |
| 2021-09-01 | $317.54 | $317.94 | $304.43 | $308.47 | $308.47 | 1,677,605 |
| 2021-08-31 | $320.00 | $320.58 | $313.22 | $315.14 | $315.14 | 1,171,347 |
| 2021-08-30 | $319.12 | $321.90 | $318.00 | $319.39 | $319.39 | 678,647 |
| 2021-08-27 | $310.48 | $317.44 | $308.87 | $316.06 | $316.06 | 891,504 |
| 2021-08-26 | $305.30 | $311.57 | $305.27 | $310.13 | $310.13 | 731,827 |
| 2021-08-25 | $300.50 | $307.84 | $300.18 | $306.03 | $306.03 | 801,763 |
| 2021-08-24 | $308.00 | $308.01 | $299.12 | $299.84 | $299.84 | 1,041,493 |
| 2021-08-23 | $301.89 | $308.45 | $301.67 | $307.52 | $307.52 | 941,016 |
| 2021-08-20 | $297.70 | $299.59 | $295.33 | $297.94 | $297.94 | 731,744 |
| 2021-08-19 | $287.79 | $298.58 | $286.26 | $295.78 | $295.78 | 818,776 |
| 2021-08-18 | $298.19 | $298.90 | $292.58 | $292.72 | $292.72 | 880,358 |
| 2021-08-17 | $300.14 | $302.27 | $295.19 | $298.63 | $298.63 | 895,504 |
| 2021-08-16 | $309.00 | $309.00 | $298.67 | $302.44 | $302.44 | 758,044 |
| 2021-08-13 | $303.50 | $309.53 | $302.21 | $309.33 | $309.33 | 598,236 |
| 2021-08-12 | $299.34 | $309.79 | $298.28 | $305.66 | $305.66 | 1,156,590 |
| 2021-08-11 | $301.43 | $302.98 | $293.71 | $298.67 | $298.67 | 979,559 |
| 2021-08-10 | $301.53 | $304.36 | $298.12 | $300.40 | $300.40 | 722,240 |
| 2021-08-09 | $305.15 | $305.50 | $299.19 | $301.11 | $301.11 | 725,042 |
| 2021-08-06 | $298.55 | $303.77 | $296.00 | $303.68 | $303.68 | 796,295 |
| 2021-08-05 | $305.00 | $306.51 | $298.27 | $300.02 | $300.02 | 1,324,181 |
| 2021-08-04 | $297.35 | $305.60 | $293.45 | $304.02 | $304.02 | 1,203,303 |
| 2021-08-03 | $285.47 | $298.00 | $285.00 | $297.76 | $297.76 | 1,511,339 |
| 2021-08-02 | $274.27 | $288.54 | $270.14 | $284.62 | $284.62 | 2,042,388 |
| 2021-07-30 | $270.99 | $273.78 | $250.00 | $272.24 | $272.24 | 1,866,291 |
| 2021-07-29 | $272.28 | $276.70 | $272.17 | $274.21 | $274.21 | 957,341 |
| 2021-07-28 | $272.00 | $273.82 | $269.08 | $271.69 | $271.69 | 801,114 |
| 2021-07-27 | $272.40 | $273.42 | $266.68 | $271.14 | $271.14 | 737,372 |
| 2021-07-26 | $276.60 | $277.00 | $272.14 | $272.34 | $272.34 | 671,466 |
| 2021-07-23 | $270.94 | $276.09 | $268.62 | $275.71 | $275.71 | 822,521 |
| 2021-07-22 | $266.27 | $271.44 | $265.69 | $270.75 | $270.75 | 808,569 |
| 2021-07-21 | $264.21 | $266.02 | $262.05 | $264.65 | $264.65 | 815,653 |
| 2021-07-20 | $259.49 | $265.15 | $258.00 | $263.84 | $263.84 | 790,452 |
| 2021-07-19 | $255.10 | $258.35 | $252.37 | $256.63 | $256.63 | 908,055 |
| 2021-07-16 | $258.60 | $262.77 | $258.21 | $258.44 | $258.44 | 865,404 |
| 2021-07-15 | $257.77 | $261.90 | $254.31 | $256.30 | $256.30 | 1,257,249 |
| 2021-07-14 | $257.90 | $258.67 | $253.63 | $255.84 | $255.84 | 734,942 |
| 2021-07-13 | $255.90 | $258.45 | $254.00 | $257.04 | $257.04 | 509,199 |
| 2021-07-12 | $258.08 | $259.47 | $254.77 | $255.79 | $255.79 | 820,565 |
| 2021-07-09 | $254.61 | $257.43 | $252.53 | $256.81 | $256.81 | 958,313 |
| 2021-07-08 | $249.82 | $254.48 | $245.62 | $252.93 | $252.93 | 902,620 |
| 2021-07-07 | $252.75 | $253.79 | $246.74 | $253.33 | $253.33 | 1,080,546 |
| 2021-07-06 | $250.75 | $251.85 | $245.68 | $251.15 | $251.15 | 1,006,901 |
| 2021-07-02 | $243.47 | $248.73 | $243.46 | $248.04 | $248.04 | 733,421 |
| 2021-07-01 | $237.86 | $242.66 | $236.36 | $242.34 | $242.34 | 1,143,633 |
| 2021-06-30 | $242.82 | $242.82 | $237.83 | $238.19 | $238.19 | 1,093,359 |
| 2021-06-29 | $243.55 | $244.97 | $239.65 | $243.24 | $243.24 | 954,854 |
| 2021-06-28 | $243.17 | $247.33 | $242.76 | $247.04 | $247.04 | 759,167 |
| 2021-06-25 | $240.50 | $242.36 | $236.44 | $242.03 | $242.03 | 1,059,426 |
| 2021-06-24 | $242.45 | $243.94 | $239.93 | $239.99 | $239.99 | 686,889 |
| 2021-06-23 | $242.32 | $242.92 | $238.36 | $240.06 | $240.06 | 781,067 |
| 2021-06-22 | $238.00 | $242.06 | $237.98 | $241.90 | $241.90 | 828,670 |
| 2021-06-21 | $235.76 | $239.97 | $233.68 | $237.92 | $237.92 | 815,492 |
| 2021-06-18 | $237.00 | $238.98 | $233.45 | $233.66 | $233.66 | 1,871,707 |
| 2021-06-17 | $229.58 | $237.67 | $229.10 | $236.98 | $236.98 | 1,174,342 |
| 2021-06-16 | $230.28 | $232.58 | $227.11 | $230.27 | $230.27 | 687,729 |
| 2021-06-15 | $231.05 | $231.71 | $229.00 | $230.06 | $230.06 | 633,139 |
| 2021-06-14 | $229.09 | $231.50 | $228.01 | $231.46 | $231.46 | 656,866 |
| 2021-06-11 | $228.01 | $229.39 | $227.22 | $228.94 | $228.94 | 654,645 |
| 2021-06-10 | $225.34 | $229.52 | $224.40 | $228.95 | $228.95 | 774,122 |
| 2021-06-09 | $227.93 | $228.49 | $224.03 | $225.52 | $225.52 | 586,578 |
| 2021-06-08 | $223.80 | $227.78 | $223.73 | $227.36 | $227.36 | 856,043 |
| 2021-06-07 | $222.16 | $223.81 | $220.06 | $223.54 | $223.54 | 567,690 |
| 2021-06-04 | $217.40 | $222.35 | $217.40 | $221.76 | $221.76 | 628,473 |
| 2021-06-03 | $215.00 | $217.35 | $211.67 | $215.38 | $215.38 | 566,422 |
| 2021-06-02 | $214.89 | $216.65 | $213.88 | $216.37 | $216.37 | 665,805 |
| 2021-06-01 | $220.12 | $220.38 | $213.63 | $214.99 | $214.99 | 726,156 |
| 2021-05-28 | $216.54 | $221.00 | $216.16 | $218.54 | $218.54 | 830,032 |
| 2021-05-27 | $215.67 | $218.28 | $213.11 | $216.34 | $216.34 | 1,581,589 |
| 2021-05-26 | $215.79 | $218.68 | $214.13 | $215.71 | $215.71 | 898,112 |
| 2021-05-25 | $214.17 | $216.41 | $213.70 | $214.57 | $214.57 | 716,718 |
| 2021-05-24 | $211.53 | $214.81 | $211.53 | $213.07 | $213.07 | 849,382 |
| 2021-05-21 | $213.21 | $215.17 | $210.12 | $210.83 | $210.83 | 817,930 |
| 2021-05-20 | $208.29 | $213.19 | $208.29 | $212.32 | $212.32 | 868,478 |
| 2021-05-19 | $201.04 | $207.80 | $200.27 | $207.60 | $207.60 | 878,610 |
| 2021-05-18 | $204.24 | $207.98 | $203.92 | $204.25 | $204.25 | 931,570 |
| 2021-05-17 | $203.68 | $206.50 | $201.51 | $204.34 | $204.34 | 844,556 |
| 2021-05-14 | $199.70 | $206.39 | $199.01 | $205.86 | $205.86 | 1,212,254 |
| 2021-05-13 | $200.00 | $201.26 | $198.17 | $198.39 | $198.39 | 1,453,475 |
| 2021-05-12 | $203.46 | $204.04 | $195.96 | $197.03 | $197.03 | 1,141,338 |
| 2021-05-11 | $199.95 | $207.06 | $198.91 | $206.51 | $206.51 | 817,835 |
| 2021-05-10 | $211.00 | $211.28 | $204.24 | $204.29 | $204.29 | 843,673 |
| 2021-05-07 | $209.00 | $212.67 | $208.29 | $211.77 | $211.77 | 808,087 |
| 2021-05-06 | $208.63 | $209.10 | $203.23 | $206.51 | $206.51 | 1,165,253 |
| 2021-05-05 | $207.64 | $211.75 | $207.27 | $209.38 | $209.38 | 1,227,154 |
| 2021-05-04 | $203.14 | $207.74 | $202.37 | $206.78 | $206.78 | 1,604,543 |
| 2021-05-03 | $205.31 | $205.82 | $199.28 | $203.18 | $203.18 | 1,232,697 |
| 2021-04-30 | $198.16 | $205.44 | $194.51 | $204.23 | $204.23 | 2,744,449 |
| 2021-04-29 | $199.38 | $199.48 | $192.78 | $195.47 | $195.47 | 1,174,331 |
| 2021-04-28 | $203.52 | $203.65 | $197.80 | $198.01 | $198.01 | 930,354 |
| 2021-04-27 | $202.83 | $203.88 | $199.80 | $201.25 | $201.25 | 1,098,780 |
| 2021-04-26 | $204.74 | $205.08 | $202.26 | $203.90 | $203.90 | 1,337,668 |
| 2021-04-23 | $202.50 | $203.35 | $199.69 | $201.76 | $201.76 | 749,266 |
| 2021-04-22 | $199.44 | $203.63 | $199.07 | $201.16 | $201.16 | 1,129,602 |
| 2021-04-21 | $202.76 | $204.11 | $200.76 | $201.92 | $201.92 | 739,238 |
| 2021-04-20 | $206.50 | $206.71 | $201.16 | $202.80 | $202.80 | 589,827 |
| 2021-04-19 | $205.14 | $207.59 | $202.79 | $206.14 | $206.14 | 777,585 |
| 2021-04-16 | $207.20 | $209.39 | $204.92 | $206.01 | $206.01 | 1,333,113 |
| 2021-04-15 | $202.03 | $206.15 | $201.48 | $205.54 | $205.54 | 1,136,363 |
| 2021-04-14 | $199.64 | $203.82 | $198.73 | $199.32 | $199.32 | 839,279 |
| 2021-04-13 | $199.08 | $200.54 | $197.20 | $200.04 | $200.04 | 832,654 |
| 2021-04-12 | $197.05 | $198.33 | $195.42 | $197.09 | $197.09 | 813,664 |
| 2021-04-09 | $196.45 | $197.70 | $194.51 | $197.62 | $197.62 | 583,458 |
| 2021-04-08 | $194.85 | $197.89 | $193.88 | $196.58 | $196.58 | 765,129 |
| 2021-04-07 | $193.73 | $194.98 | $192.23 | $192.83 | $192.83 | 1,070,498 |
| 2021-04-06 | $189.51 | $195.51 | $187.51 | $194.68 | $194.68 | 1,248,332 |
| 2021-04-05 | $186.27 | $191.80 | $186.19 | $191.27 | $191.27 | 993,505 |
| 2021-04-01 | $186.77 | $190.22 | $185.47 | $186.39 | $186.39 | 931,881 |
| 2021-03-31 | $183.40 | $186.64 | $182.37 | $184.42 | $184.42 | 1,004,567 |
| 2021-03-30 | $181.75 | $183.86 | $179.50 | $181.33 | $181.33 | 1,094,504 |
| 2021-03-29 | $181.61 | $187.06 | $181.19 | $183.67 | $183.67 | 1,623,627 |
| 2021-03-26 | $171.53 | $183.12 | $170.38 | $182.77 | $182.77 | 1,846,529 |
| 2021-03-25 | $169.04 | $171.80 | $167.08 | $171.23 | $171.23 | 1,001,517 |
| 2021-03-24 | $176.05 | $177.47 | $170.48 | $171.30 | $171.30 | 876,855 |
| 2021-03-23 | $178.28 | $179.14 | $174.34 | $176.07 | $176.07 | 1,056,881 |
| 2021-03-22 | $176.84 | $179.58 | $174.75 | $179.12 | $179.12 | 1,383,210 |
| 2021-03-19 | $173.16 | $176.31 | $170.97 | $174.49 | $174.49 | 1,862,777 |
| 2021-03-18 | $180.20 | $180.20 | $173.05 | $173.06 | $173.06 | 1,628,488 |
| 2021-03-17 | $186.42 | $189.70 | $181.19 | $182.66 | $182.66 | 1,630,382 |
| 2021-03-16 | $193.10 | $193.84 | $187.09 | $189.52 | $189.52 | 1,939,913 |
| 2021-03-15 | $188.88 | $192.25 | $187.91 | $192.03 | $192.03 | 1,093,572 |
| 2021-03-12 | $184.33 | $188.92 | $183.32 | $188.35 | $188.35 | 1,180,019 |
| 2021-03-11 | $183.60 | $187.61 | $182.21 | $187.53 | $187.53 | 1,658,041 |
| 2021-03-10 | $179.54 | $181.25 | $176.39 | $180.46 | $180.46 | 2,029,545 |
| 2021-03-09 | $170.71 | $176.22 | $170.23 | $175.77 | $175.77 | 1,449,483 |
| 2021-03-08 | $167.97 | $170.80 | $166.08 | $166.21 | $166.21 | 1,192,608 |
| 2021-03-05 | $165.70 | $168.22 | $161.13 | $167.57 | $167.57 | 1,447,938 |
| 2021-03-04 | $167.83 | $168.73 | $161.64 | $163.93 | $163.93 | 3,209,158 |
| 2021-03-03 | $173.52 | $173.59 | $168.27 | $169.88 | $169.88 | 2,188,864 |
| 2021-03-02 | $174.04 | $174.79 | $171.00 | $173.35 | $173.35 | 1,406,537 |
| 2021-03-01 | $171.51 | $173.71 | $170.19 | $173.26 | $173.26 | 918,584 |
| 2021-02-26 | $168.19 | $170.58 | $165.21 | $168.85 | $168.85 | 1,589,067 |
| 2021-02-25 | $168.82 | $170.58 | $165.87 | $168.00 | $168.00 | 2,171,994 |
| 2021-02-24 | $168.47 | $170.19 | $166.19 | $169.85 | $169.85 | 1,264,990 |
| 2021-02-23 | $165.15 | $169.27 | $163.13 | $168.77 | $168.77 | 2,365,282 |
| 2021-02-22 | $168.68 | $170.61 | $167.74 | $170.35 | $170.35 | 1,775,493 |
| 2021-02-19 | $169.63 | $172.41 | $168.47 | $171.93 | $171.93 | 1,351,594 |
| 2021-02-18 | $164.11 | $168.15 | $163.27 | $167.69 | $167.69 | 1,060,171 |
| 2021-02-17 | $164.18 | $166.49 | $161.54 | $166.23 | $166.23 | 1,038,111 |
| 2021-02-16 | $165.41 | $166.00 | $163.46 | $164.89 | $164.89 | 982,418 |
| 2021-02-12 | $162.01 | $164.87 | $161.30 | $164.73 | $164.73 | 781,066 |
| 2021-02-11 | $162.56 | $163.17 | $159.87 | $163.01 | $163.01 | 772,330 |
| 2021-02-10 | $160.00 | $163.48 | $160.00 | $161.32 | $161.32 | 1,136,246 |
| 2021-02-09 | $159.54 | $160.50 | $157.63 | $159.96 | $159.96 | 1,086,067 |
| 2021-02-08 | $157.21 | $160.93 | $156.50 | $159.43 | $159.43 | 1,324,791 |
| 2021-02-05 | $157.42 | $158.33 | $152.00 | $155.48 | $155.48 | 1,921,596 |
| 2021-02-04 | $151.37 | $157.07 | $151.33 | $156.99 | $156.99 | 1,989,869 |
| 2021-02-03 | $154.11 | $154.55 | $149.40 | $150.92 | $150.92 | 1,106,964 |
| 2021-02-02 | $149.46 | $154.04 | $149.36 | $153.81 | $153.81 | 912,692 |
| 2021-02-01 | $146.38 | $148.71 | $145.53 | $148.39 | $148.39 | 691,399 |
| 2021-01-29 | $147.13 | $148.48 | $144.21 | $144.75 | $144.75 | 1,291,301 |
| 2021-01-28 | $147.01 | $149.84 | $146.45 | $148.53 | $148.53 | 587,170 |
| 2021-01-27 | $148.00 | $149.47 | $143.63 | $145.82 | $145.82 | 1,101,912 |
| 2021-01-26 | $152.19 | $153.65 | $149.52 | $149.65 | $149.65 | 679,422 |
| 2021-01-25 | $152.53 | $154.51 | $148.68 | $151.82 | $151.82 | 652,663 |
| 2021-01-22 | $152.99 | $152.99 | $150.56 | $151.23 | $151.23 | 806,642 |
| 2021-01-21 | $151.36 | $151.61 | $149.07 | $149.76 | $149.76 | 519,457 |
| 2021-01-20 | $150.00 | $152.13 | $149.14 | $150.29 | $150.29 | 669,167 |
| 2021-01-19 | $147.46 | $149.30 | $146.46 | $148.21 | $148.21 | 823,894 |
| 2021-01-15 | $147.50 | $149.14 | $145.83 | $146.53 | $146.53 | 862,794 |
| 2021-01-14 | $149.12 | $150.97 | $146.08 | $147.53 | $147.53 | 838,685 |
| 2021-01-13 | $153.65 | $153.69 | $147.04 | $147.90 | $147.90 | 1,285,111 |
| 2021-01-12 | $150.66 | $155.31 | $149.34 | $152.91 | $152.91 | 1,690,479 |
| 2021-01-11 | $146.92 | $150.54 | $144.36 | $148.17 | $148.17 | 1,374,865 |
| 2021-01-08 | $144.51 | $148.49 | $144.09 | $148.14 | $148.14 | 1,260,454 |
| 2021-01-07 | $139.13 | $143.62 | $139.11 | $143.25 | $143.25 | 1,371,204 |
| 2021-01-06 | $137.33 | $140.61 | $137.31 | $138.11 | $138.11 | 1,306,255 |
| 2021-01-05 | $141.56 | $142.68 | $139.83 | $141.74 | $141.74 | 1,226,179 |
| 2021-01-04 | $149.57 | $149.66 | $142.86 | $145.56 | $145.56 | 1,078,192 |
| 2020-12-31 | $148.64 | $149.00 | $147.25 | $148.53 | $148.53 | 485,112 |
| 2020-12-30 | $148.72 | $149.75 | $147.66 | $148.02 | $148.02 | 612,902 |
| 2020-12-29 | $150.00 | $150.84 | $146.49 | $147.53 | $147.53 | 686,308 |
| 2020-12-28 | $150.66 | $151.49 | $148.41 | $149.29 | $149.29 | 707,781 |
| 2020-12-24 | $149.97 | $151.50 | $148.54 | $149.79 | $149.79 | 425,569 |
| 2020-12-23 | $152.56 | $153.15 | $149.97 | $150.24 | $150.24 | 1,005,849 |
| 2020-12-22 | $145.75 | $153.33 | $145.41 | $152.15 | $152.15 | 1,507,435 |
| 2020-12-21 | $143.39 | $147.36 | $141.18 | $145.96 | $145.96 | 1,356,414 |
| 2020-12-18 | $136.57 | $146.45 | $136.42 | $145.85 | $145.85 | 3,045,316 |
| 2020-12-17 | $134.29 | $136.48 | $133.96 | $136.42 | $136.42 | 1,072,716 |
| 2020-12-16 | $132.01 | $134.89 | $131.25 | $133.33 | $133.33 | 896,551 |
| 2020-12-15 | $131.89 | $131.99 | $129.42 | $131.82 | $131.82 | 1,039,856 |
| 2020-12-14 | $128.18 | $132.21 | $127.83 | $130.69 | $130.69 | 1,156,499 |
| 2020-12-11 | $127.30 | $128.53 | $126.12 | $128.36 | $128.36 | 1,072,727 |
| 2020-12-10 | $124.88 | $128.01 | $124.16 | $127.56 | $127.56 | 1,037,711 |
| 2020-12-09 | $130.03 | $130.82 | $124.48 | $125.34 | $125.34 | 1,313,230 |
| 2020-12-08 | $126.83 | $131.85 | $126.83 | $131.66 | $131.66 | 1,055,835 |
| 2020-12-07 | $128.61 | $129.38 | $127.60 | $128.08 | $128.08 | 674,153 |
| 2020-12-04 | $126.85 | $128.56 | $125.94 | $127.80 | $127.80 | 616,517 |
| 2020-12-03 | $123.64 | $127.51 | $123.00 | $126.09 | $126.09 | 1,247,141 |
| 2020-12-02 | $122.15 | $123.24 | $120.68 | $122.88 | $122.88 | 679,975 |
| 2020-12-01 | $124.31 | $124.31 | $120.37 | $122.64 | $122.64 | 905,761 |
| 2020-11-30 | $123.65 | $124.10 | $120.14 | $123.23 | $123.23 | 1,720,628 |
| 2020-11-27 | $121.07 | $124.11 | $120.74 | $123.79 | $123.79 | 734,969 |
| 2020-11-25 | $119.36 | $121.44 | $119.00 | $119.86 | $119.86 | 960,977 |
| 2020-11-24 | $117.81 | $118.90 | $115.71 | $118.59 | $118.59 | 1,426,105 |
| 2020-11-23 | $118.50 | $119.00 | $115.90 | $117.08 | $117.08 | 986,574 |
| 2020-11-20 | $116.47 | $119.56 | $116.07 | $118.12 | $118.12 | 1,083,259 |
| 2020-11-19 | $116.23 | $117.86 | $115.17 | $117.03 | $117.03 | 838,625 |
| 2020-11-18 | $120.12 | $120.52 | $116.56 | $116.68 | $116.68 | 1,049,119 |
| 2020-11-17 | $117.40 | $119.66 | $116.86 | $118.42 | $118.42 | 926,994 |
| 2020-11-16 | $115.80 | $117.32 | $115.32 | $116.72 | $116.72 | 895,149 |
| 2020-11-13 | $115.04 | $116.15 | $113.95 | $115.92 | $115.92 | 890,939 |
| 2020-11-12 | $115.49 | $116.67 | $112.35 | $113.60 | $113.60 | 940,841 |
| 2020-11-11 | $113.38 | $115.30 | $112.37 | $114.59 | $114.59 | 914,025 |
| 2020-11-10 | $115.95 | $116.36 | $109.93 | $111.30 | $111.30 | 1,631,295 |
| 2020-11-09 | $117.86 | $122.96 | $116.59 | $117.11 | $117.11 | 1,607,853 |
| 2020-11-06 | $119.53 | $119.53 | $116.88 | $117.21 | $117.21 | 1,126,232 |
| 2020-11-05 | $118.00 | $119.89 | $117.80 | $119.51 | $119.51 | 1,046,020 |
| 2020-11-04 | $114.70 | $117.87 | $113.49 | $116.24 | $116.24 | 1,244,236 |
| 2020-11-03 | $110.44 | $113.86 | $109.27 | $112.41 | $112.41 | 1,361,522 |
| 2020-11-02 | $110.98 | $111.44 | $109.88 | $110.59 | $110.59 | 1,527,667 |
| 2020-10-30 | $118.08 | $118.08 | $106.75 | $110.37 | $110.37 | 4,300,530 |
| 2020-10-29 | $119.77 | $120.94 | $118.00 | $118.00 | $118.00 | 1,434,264 |
| 2020-10-28 | $123.04 | $123.16 | $118.83 | $118.95 | $118.95 | 1,409,275 |
| 2020-10-27 | $124.78 | $125.60 | $123.49 | $124.23 | $124.23 | 1,321,422 |
| 2020-10-26 | $129.16 | $130.72 | $122.18 | $123.18 | $123.18 | 1,429,074 |
| 2020-10-23 | $128.01 | $130.41 | $127.62 | $130.38 | $130.38 | 951,151 |
| 2020-10-22 | $130.33 | $130.65 | $126.77 | $128.16 | $128.16 | 701,961 |
| 2020-10-21 | $132.31 | $132.60 | $129.45 | $129.98 | $129.98 | 1,313,336 |
| 2020-10-20 | $132.99 | $134.94 | $132.00 | $132.52 | $132.52 | 1,589,802 |
| 2020-10-19 | $130.83 | $133.51 | $128.58 | $128.82 | $128.82 | 649,844 |
| 2020-10-16 | $132.18 | $132.88 | $131.39 | $131.54 | $131.54 | 1,004,017 |
| 2020-10-15 | $128.34 | $132.53 | $127.70 | $131.75 | $131.75 | 1,337,599 |
| 2020-10-14 | $131.32 | $132.81 | $129.08 | $130.14 | $130.14 | 1,285,172 |
| 2020-10-13 | $128.97 | $131.62 | $128.22 | $130.61 | $130.61 | 1,301,347 |
| 2020-10-12 | $127.70 | $130.57 | $127.05 | $128.88 | $128.88 | 1,385,960 |
| 2020-10-09 | $123.62 | $126.98 | $123.35 | $126.18 | $126.18 | 1,295,017 |
| 2020-10-08 | $121.69 | $122.93 | $120.83 | $121.64 | $121.64 | 772,133 |
| 2020-10-07 | $118.94 | $120.99 | $118.36 | $120.69 | $120.69 | 1,015,583 |
| 2020-10-06 | $119.73 | $121.31 | $117.92 | $118.30 | $118.30 | 1,013,862 |
| 2020-10-05 | $118.87 | $119.64 | $116.39 | $119.09 | $119.09 | 1,768,384 |
| 2020-10-02 | $118.14 | $121.77 | $116.30 | $116.38 | $116.38 | 1,176,528 |
| 2020-10-01 | $118.64 | $120.93 | $118.28 | $120.25 | $120.25 | 1,261,609 |
| 2020-09-30 | $117.07 | $118.65 | $116.17 | $117.81 | $117.81 | 1,384,853 |
| 2020-09-29 | $117.59 | $118.82 | $116.65 | $117.10 | $117.10 | 1,037,146 |
| 2020-09-28 | $118.27 | $118.50 | $116.41 | $117.31 | $117.31 | 926,250 |
| 2020-09-25 | $115.97 | $117.45 | $114.66 | $116.81 | $116.81 | 898,479 |
| 2020-09-24 | $114.80 | $116.81 | $113.50 | $115.50 | $115.50 | 1,146,400 |
| 2020-09-23 | $119.46 | $119.80 | $114.70 | $115.27 | $115.27 | 1,081,633 |
| 2020-09-22 | $118.48 | $118.85 | $115.00 | $118.68 | $118.68 | 1,182,019 |
| 2020-09-21 | $116.23 | $118.31 | $115.08 | $117.84 | $117.84 | 1,219,082 |
| 2020-09-18 | $116.17 | $117.72 | $114.31 | $117.28 | $117.28 | 1,518,248 |
| 2020-09-17 | $113.82 | $115.86 | $112.61 | $115.35 | $115.35 | 1,481,681 |
| 2020-09-16 | $119.42 | $120.81 | $116.76 | $116.93 | $116.93 | 1,088,698 |
| 2020-09-15 | $120.32 | $120.32 | $116.92 | $118.20 | $118.20 | 745,572 |
| 2020-09-14 | $116.22 | $118.62 | $116.13 | $118.01 | $118.01 | 816,207 |
| 2020-09-11 | $118.05 | $119.07 | $113.52 | $115.17 | $115.17 | 997,103 |
| 2020-09-10 | $117.76 | $120.59 | $116.30 | $116.76 | $116.76 | 1,365,542 |
| 2020-09-09 | $118.22 | $118.22 | $114.77 | $117.11 | $117.11 | 987,172 |
| 2020-09-08 | $114.00 | $118.14 | $113.89 | $115.42 | $115.42 | 1,580,661 |
| 2020-09-04 | $119.99 | $121.68 | $112.68 | $117.64 | $117.64 | 2,237,391 |
| 2020-09-03 | $130.22 | $130.48 | $119.04 | $120.70 | $120.70 | 2,458,959 |
| 2020-09-02 | $131.77 | $133.30 | $129.99 | $132.60 | $132.60 | 1,273,802 |
| 2020-09-01 | $132.74 | $134.40 | $129.85 | $130.52 | $130.52 | 1,223,661 |
| 2020-08-31 | $131.00 | $132.30 | $129.17 | $132.01 | $132.01 | 1,962,961 |
| 2020-08-28 | $133.18 | $134.24 | $130.06 | $130.74 | $130.74 | 1,272,212 |
| 2020-08-27 | $136.71 | $136.71 | $130.41 | $132.07 | $132.07 | 1,688,198 |
| 2020-08-26 | $134.00 | $138.67 | $133.82 | $137.22 | $137.22 | 1,332,765 |
| 2020-08-25 | $131.94 | $133.41 | $131.14 | $133.28 | $133.28 | 898,737 |
| 2020-08-24 | $133.32 | $134.53 | $129.16 | $133.06 | $133.06 | 1,107,022 |
| 2020-08-21 | $133.83 | $134.31 | $130.92 | $131.71 | $131.71 | 800,841 |
| 2020-08-20 | $130.43 | $133.94 | $128.75 | $133.59 | $133.59 | 922,258 |
| 2020-08-19 | $129.25 | $130.76 | $127.60 | $129.51 | $129.51 | 1,336,059 |
| 2020-08-18 | $130.10 | $131.37 | $128.21 | $129.92 | $129.92 | 868,739 |
| 2020-08-17 | $128.50 | $130.46 | $128.50 | $129.16 | $129.16 | 849,135 |
| 2020-08-14 | $127.50 | $128.40 | $125.70 | $127.60 | $127.60 | 854,340 |
| 2020-08-13 | $126.43 | $128.62 | $126.30 | $127.44 | $127.44 | 1,000,494 |
| 2020-08-12 | $127.31 | $128.25 | $125.78 | $126.70 | $126.70 | 1,154,729 |
| 2020-08-11 | $126.00 | $128.17 | $123.06 | $126.59 | $126.59 | 2,168,909 |
| 2020-08-10 | $131.17 | $132.82 | $125.71 | $126.88 | $126.88 | 1,631,133 |
| 2020-08-07 | $130.93 | $131.68 | $125.58 | $131.00 | $131.00 | 4,196,552 |
| 2020-08-06 | $140.00 | $140.79 | $137.24 | $139.51 | $139.51 | 1,650,948 |
| 2020-08-05 | $140.12 | $140.80 | $137.65 | $140.12 | $140.12 | 1,342,241 |
| 2020-08-04 | $137.32 | $138.86 | $136.20 | $138.83 | $138.83 | 1,027,901 |
| 2020-08-03 | $140.00 | $141.39 | $136.52 | $138.22 | $138.22 | 1,532,150 |
| 2020-07-31 | $138.40 | $138.52 | $135.41 | $138.30 | $138.30 | 856,478 |
| 2020-07-30 | $135.06 | $138.23 | $133.33 | $136.75 | $136.75 | 912,275 |
| 2020-07-29 | $134.86 | $137.86 | $134.18 | $136.84 | $136.84 | 708,714 |
| 2020-07-28 | $136.12 | $136.92 | $133.27 | $133.42 | $133.42 | 938,812 |
| 2020-07-27 | $134.59 | $136.98 | $133.65 | $136.65 | $136.65 | 696,495 |
| 2020-07-24 | $133.08 | $134.33 | $130.35 | $133.04 | $133.04 | 915,017 |
| 2020-07-23 | $134.39 | $138.39 | $133.75 | $135.16 | $135.16 | 1,514,305 |
| 2020-07-22 | $135.88 | $137.39 | $133.68 | $134.29 | $134.29 | 1,712,936 |
| 2020-07-21 | $136.00 | $136.20 | $131.55 | $133.66 | $133.66 | 1,204,959 |
| 2020-07-20 | $129.31 | $135.13 | $128.87 | $134.79 | $134.79 | 1,295,963 |
| 2020-07-17 | $127.62 | $129.65 | $125.42 | $129.12 | $129.12 | 1,375,683 |
| 2020-07-16 | $127.69 | $128.50 | $124.82 | $127.35 | $127.35 | 1,638,110 |
| 2020-07-15 | $131.40 | $131.55 | $124.24 | $129.32 | $129.32 | 2,828,864 |
| 2020-07-14 | $132.81 | $136.38 | $128.63 | $134.48 | $134.48 | 2,799,608 |
| 2020-07-13 | $145.89 | $146.62 | $130.44 | $131.12 | $131.12 | 3,378,943 |
| 2020-07-10 | $150.97 | $150.97 | $145.41 | $145.80 | $145.80 | 1,394,501 |
| 2020-07-09 | $148.69 | $151.95 | $145.42 | $149.60 | $149.60 | 2,695,053 |
| 2020-07-08 | $139.19 | $146.76 | $138.50 | $146.35 | $146.35 | 2,517,012 |
| 2020-07-07 | $136.99 | $140.76 | $136.07 | $137.96 | $137.96 | 1,473,325 |
| 2020-07-06 | $139.67 | $142.66 | $138.66 | $139.70 | $139.70 | 1,235,593 |
| 2020-07-02 | $140.32 | $140.94 | $137.79 | $138.44 | $138.44 | 979,667 |
| 2020-07-01 | $137.27 | $139.86 | $136.21 | $139.22 | $139.22 | 1,239,414 |
| 2020-06-30 | $134.12 | $137.66 | $133.69 | $137.27 | $137.27 | 1,221,698 |
| 2020-06-29 | $134.01 | $134.40 | $128.31 | $133.47 | $133.47 | 1,490,833 |
| 2020-06-26 | $136.00 | $136.49 | $133.11 | $134.55 | $134.55 | 1,360,870 |
| 2020-06-25 | $134.65 | $136.81 | $133.28 | $135.83 | $135.83 | 1,126,495 |
| 2020-06-24 | $137.72 | $140.82 | $133.00 | $134.33 | $134.33 | 1,938,036 |
| 2020-06-23 | $144.29 | $144.50 | $136.68 | $137.07 | $137.07 | 2,010,329 |
| 2020-06-22 | $137.66 | $144.24 | $136.59 | $142.87 | $142.87 | 2,416,387 |
| 2020-06-19 | $137.21 | $138.37 | $133.46 | $136.71 | $136.71 | 3,516,630 |
| 2020-06-18 | $135.22 | $136.98 | $134.54 | $135.64 | $135.64 | 1,195,336 |
| 2020-06-17 | $137.77 | $138.84 | $134.79 | $135.48 | $135.48 | 1,194,402 |
| 2020-06-16 | $139.31 | $140.00 | $135.36 | $136.73 | $136.73 | 1,260,110 |
| 2020-06-15 | $128.40 | $137.31 | $126.88 | $135.91 | $135.91 | 2,042,764 |
| 2020-06-12 | $133.86 | $135.77 | $128.25 | $130.34 | $130.34 | 1,151,135 |
| 2020-06-11 | $136.39 | $137.97 | $131.34 | $131.73 | $131.73 | 1,240,610 |
| 2020-06-10 | $137.35 | $139.99 | $137.35 | $137.64 | $137.64 | 1,138,856 |
| 2020-06-09 | $137.50 | $137.70 | $135.04 | $135.92 | $135.92 | 1,280,954 |
| 2020-06-08 | $138.08 | $139.23 | $135.36 | $137.51 | $137.51 | 1,488,908 |
| 2020-06-05 | $137.96 | $141.64 | $135.49 | $140.48 | $140.48 | 1,524,416 |
| 2020-06-04 | $141.91 | $143.30 | $137.88 | $139.58 | $139.58 | 1,088,022 |
| 2020-06-03 | $145.00 | $145.69 | $141.66 | $142.89 | $142.89 | 1,008,372 |
| 2020-06-02 | $145.32 | $145.84 | $139.95 | $143.94 | $143.94 | 1,386,796 |
| 2020-06-01 | $139.81 | $146.63 | $139.21 | $144.75 | $144.75 | 2,065,632 |
| 2020-05-29 | $135.78 | $139.49 | $135.29 | $139.20 | $139.20 | 1,734,925 |
| 2020-05-28 | $131.46 | $137.48 | $129.93 | $134.67 | $134.67 | 1,781,489 |
| 2020-05-27 | $137.25 | $138.36 | $128.31 | $131.15 | $131.15 | 3,360,362 |
| 2020-05-26 | $144.36 | $145.48 | $137.10 | $137.53 | $137.53 | 2,020,858 |
| 2020-05-22 | $143.37 | $144.51 | $141.23 | $142.64 | $142.64 | 1,711,669 |
| 2020-05-21 | $144.83 | $146.00 | $142.50 | $143.38 | $143.38 | 1,216,559 |
| 2020-05-20 | $147.62 | $149.69 | $143.49 | $145.62 | $145.62 | 2,170,353 |
| 2020-05-19 | $144.00 | $147.57 | $144.00 | $144.82 | $144.82 | 1,075,498 |
| 2020-05-18 | $148.85 | $148.85 | $144.05 | $144.67 | $144.67 | 2,511,316 |
| 2020-05-15 | $136.79 | $144.03 | $136.02 | $143.43 | $143.43 | 1,430,992 |
| 2020-05-14 | $135.10 | $138.44 | $134.78 | $138.06 | $138.06 | 1,455,060 |
| 2020-05-13 | $139.31 | $139.86 | $133.91 | $137.16 | $137.16 | 1,524,437 |
| 2020-05-12 | $141.91 | $143.41 | $138.39 | $138.39 | $138.39 | 1,910,243 |
| 2020-05-11 | $135.44 | $142.36 | $134.79 | $140.46 | $140.46 | 2,617,277 |
| 2020-05-08 | $134.23 | $137.08 | $128.65 | $136.84 | $136.84 | 2,569,128 |
| 2020-05-07 | $120.93 | $136.85 | $120.43 | $135.12 | $135.12 | 5,360,400 |
| 2020-05-06 | $109.89 | $112.20 | $109.05 | $111.46 | $111.46 | 1,758,426 |
| 2020-05-05 | $105.70 | $110.13 | $105.70 | $108.56 | $108.56 | 1,163,980 |
| 2020-05-04 | $104.23 | $106.60 | $104.03 | $105.70 | $105.70 | 975,764 |
| 2020-05-01 | $105.64 | $106.91 | $103.76 | $104.34 | $104.34 | 805,573 |
| 2020-04-30 | $108.00 | $109.17 | $107.22 | $107.74 | $107.74 | 967,860 |
| 2020-04-29 | $107.00 | $109.23 | $105.12 | $108.52 | $108.52 | 1,108,468 |
| 2020-04-28 | $107.52 | $107.87 | $104.74 | $105.44 | $105.44 | 2,313,088 |
| 2020-04-27 | $104.80 | $106.13 | $103.25 | $105.64 | $105.64 | 1,132,018 |
| 2020-04-24 | $101.00 | $103.51 | $99.84 | $103.27 | $103.27 | 1,295,582 |
| 2020-04-23 | $104.25 | $104.71 | $99.76 | $100.59 | $100.59 | 2,372,609 |
| 2020-04-22 | $103.80 | $105.21 | $102.50 | $104.31 | $104.31 | 1,279,555 |
| 2020-04-21 | $110.29 | $110.46 | $99.61 | $101.18 | $101.18 | 3,585,025 |
| 2020-04-20 | $112.95 | $114.98 | $111.79 | $112.35 | $112.35 | 1,529,556 |
| 2020-04-17 | $111.51 | $113.06 | $109.03 | $112.96 | $112.96 | 1,587,017 |
| 2020-04-16 | $111.27 | $111.74 | $108.20 | $110.25 | $110.25 | 1,459,639 |
| 2020-04-15 | $107.54 | $110.76 | $106.96 | $109.85 | $109.85 | 1,739,855 |
| 2020-04-14 | $107.40 | $109.85 | $105.05 | $109.35 | $109.35 | 1,703,896 |
| 2020-04-13 | $102.00 | $105.13 | $100.03 | $104.64 | $104.64 | 2,157,366 |
| 2020-04-09 | $109.79 | $109.79 | $100.65 | $101.93 | $101.93 | 2,473,513 |
| 2020-04-08 | $108.12 | $110.18 | $106.69 | $109.18 | $109.18 | 1,212,155 |
| 2020-04-07 | $110.91 | $111.99 | $105.40 | $106.69 | $106.69 | 3,859,445 |
| 2020-04-06 | $104.29 | $108.61 | $102.01 | $107.88 | $107.88 | 2,707,472 |
| 2020-04-03 | $100.81 | $102.35 | $99.61 | $101.44 | $101.44 | 1,974,875 |
| 2020-04-02 | $100.04 | $102.02 | $98.79 | $100.92 | $100.92 | 3,458,541 |
| 2020-04-01 | $96.94 | $102.41 | $96.01 | $100.47 | $100.47 | 3,089,077 |
| 2020-03-31 | $100.11 | $104.00 | $99.64 | $101.17 | $101.17 | 2,964,490 |
| 2020-03-30 | $99.33 | $101.85 | $98.00 | $100.95 | $100.95 | 2,095,877 |
| 2020-03-27 | $96.53 | $99.89 | $94.55 | $97.28 | $97.28 | 2,888,697 |
| 2020-03-26 | $96.97 | $101.48 | $96.97 | $99.44 | $99.44 | 2,713,231 |
| 2020-03-25 | $99.48 | $102.57 | $96.53 | $96.94 | $96.94 | 3,020,630 |
| 2020-03-24 | $90.51 | $100.80 | $90.51 | $99.78 | $99.78 | 5,226,487 |
| 2020-03-23 | $85.56 | $90.50 | $85.01 | $85.90 | $85.90 | 3,578,789 |
| 2020-03-20 | $87.68 | $93.92 | $84.62 | $84.91 | $84.91 | 4,041,914 |
| 2020-03-19 | $75.83 | $91.23 | $75.83 | $86.16 | $86.16 | 4,691,050 |
| 2020-03-18 | $72.83 | $82.10 | $72.02 | $76.52 | $76.52 | 3,455,361 |
| 2020-03-17 | $77.09 | $79.91 | $75.06 | $78.02 | $78.02 | 3,619,905 |
| 2020-03-16 | $72.54 | $81.74 | $70.20 | $75.70 | $75.70 | 3,199,539 |
| 2020-03-13 | $80.51 | $84.49 | $76.04 | $82.64 | $82.64 | 2,803,799 |
| 2020-03-12 | $82.20 | $85.29 | $75.81 | $75.81 | $75.81 | 2,832,497 |
| 2020-03-11 | $88.97 | $91.97 | $86.67 | $87.95 | $87.95 | 2,547,771 |
| 2020-03-10 | $90.46 | $93.36 | $87.61 | $90.72 | $90.72 | 3,447,402 |
| 2020-03-09 | $93.27 | $97.60 | $85.30 | $87.14 | $87.14 | 3,880,240 |
| 2020-03-06 | $101.01 | $102.86 | $97.68 | $99.50 | $99.50 | 3,417,920 |
| 2020-03-05 | $104.66 | $107.39 | $103.43 | $104.00 | $104.00 | 1,302,885 |
| 2020-03-04 | $105.00 | $107.17 | $103.79 | $107.05 | $107.05 | 1,490,287 |
| 2020-03-03 | $110.09 | $110.48 | $102.21 | $103.53 | $103.53 | 2,280,951 |
| 2020-03-02 | $103.62 | $110.19 | $103.47 | $110.10 | $110.10 | 2,890,770 |
| 2020-02-28 | $98.88 | $104.07 | $98.09 | $102.06 | $102.06 | 3,566,599 |
| 2020-02-27 | $103.36 | $106.53 | $101.26 | $102.64 | $102.64 | 3,553,951 |
| 2020-02-26 | $105.54 | $108.24 | $105.54 | $106.26 | $106.26 | 1,775,834 |
| 2020-02-25 | $109.00 | $109.74 | $104.19 | $105.05 | $105.05 | 2,790,367 |
| 2020-02-24 | $108.55 | $110.61 | $105.90 | $108.70 | $108.70 | 1,703,839 |
| 2020-02-21 | $117.76 | $117.81 | $113.75 | $114.48 | $114.48 | 896,737 |
| 2020-02-20 | $119.25 | $119.94 | $116.08 | $118.00 | $118.00 | 1,171,034 |
| 2020-02-19 | $120.00 | $120.87 | $119.10 | $119.20 | $119.20 | 703,605 |
| 2020-02-18 | $118.87 | $121.27 | $118.75 | $119.45 | $119.45 | 2,827,686 |
| 2020-02-14 | $119.34 | $119.62 | $117.95 | $119.19 | $119.19 | 974,399 |
| 2020-02-13 | $116.47 | $119.24 | $116.00 | $119.10 | $119.10 | 826,041 |
| 2020-02-12 | $117.50 | $118.52 | $115.78 | $117.40 | $117.40 | 859,401 |
| 2020-02-11 | $119.76 | $120.18 | $116.40 | $117.32 | $117.32 | 1,097,609 |
| 2020-02-10 | $116.48 | $118.98 | $115.00 | $118.73 | $118.73 | 1,373,375 |
| 2020-02-07 | $118.01 | $119.94 | $112.63 | $117.11 | $117.11 | 2,127,139 |
| 2020-02-06 | $119.94 | $121.82 | $118.78 | $121.33 | $121.33 | 1,886,991 |
| 2020-02-05 | $121.06 | $121.48 | $118.83 | $119.78 | $119.78 | 1,283,732 |
| 2020-02-04 | $119.56 | $120.35 | $117.22 | $120.08 | $120.08 | 1,048,433 |
| 2020-02-03 | $115.85 | $117.48 | $115.51 | $116.49 | $116.49 | 866,683 |
| 2020-01-31 | $118.51 | $118.72 | $114.57 | $115.36 | $115.36 | 2,848,859 |
| 2020-01-30 | $116.41 | $118.39 | $116.05 | $118.33 | $118.33 | 802,695 |
| 2020-01-29 | $118.00 | $118.84 | $117.09 | $117.27 | $117.27 | 884,674 |
| 2020-01-28 | $115.00 | $117.72 | $114.95 | $117.54 | $117.54 | 1,072,132 |
| 2020-01-27 | $114.88 | $115.80 | $112.06 | $114.43 | $114.43 | 1,243,888 |
| 2020-01-24 | $119.51 | $120.28 | $117.36 | $117.99 | $117.99 | 1,090,250 |
| 2020-01-23 | $117.75 | $119.55 | $117.24 | $119.07 | $119.07 | 1,465,775 |
| 2020-01-22 | $120.00 | $120.44 | $117.70 | $117.82 | $117.82 | 999,198 |
| 2020-01-21 | $117.77 | $118.31 | $117.00 | $117.64 | $117.64 | 856,847 |
| 2020-01-17 | $119.31 | $119.50 | $116.96 | $117.49 | $117.49 | 1,121,207 |
| 2020-01-16 | $117.40 | $119.23 | $117.09 | $119.09 | $119.09 | 866,231 |
| 2020-01-15 | $116.96 | $117.74 | $116.61 | $117.05 | $117.05 | 851,098 |
| 2020-01-14 | $117.52 | $117.67 | $116.32 | $116.72 | $116.72 | 796,470 |
| 2020-01-13 | $116.20 | $116.75 | $114.84 | $116.69 | $116.69 | 840,296 |
| 2020-01-10 | $114.85 | $115.30 | $113.86 | $114.32 | $114.32 | 696,632 |
| 2020-01-09 | $115.01 | $115.78 | $113.44 | $114.48 | $114.48 | 1,095,255 |
| 2020-01-08 | $111.95 | $114.40 | $111.80 | $113.67 | $113.67 | 1,390,601 |
| 2020-01-07 | $112.33 | $112.51 | $111.07 | $111.89 | $111.89 | 761,877 |
| 2020-01-06 | $110.61 | $112.36 | $109.53 | $112.00 | $112.00 | 1,473,781 |
| 2020-01-03 | $108.42 | $111.53 | $108.10 | $111.21 | $111.21 | 1,328,764 |
| 2020-01-02 | $107.60 | $110.29 | $107.38 | $109.68 | $109.68 | 1,108,235 |
| 2019-12-31 | $106.58 | $107.65 | $106.29 | $106.76 | $106.76 | 729,704 |
| 2019-12-30 | $107.45 | $107.89 | $105.22 | $106.95 | $106.95 | 594,859 |
| 2019-12-27 | $108.63 | $108.70 | $107.08 | $107.45 | $107.45 | 728,280 |
| 2019-12-26 | $107.63 | $109.45 | $107.63 | $108.24 | $108.24 | 412,984 |
| 2019-12-24 | $107.89 | $108.31 | $107.66 | $107.78 | $107.78 | 310,613 |
| 2019-12-23 | $107.31 | $108.29 | $107.10 | $107.82 | $107.82 | 1,163,487 |
| 2019-12-20 | $110.28 | $110.28 | $106.86 | $106.92 | $106.92 | 2,242,425 |
| 2019-12-19 | $108.00 | $109.79 | $107.78 | $109.53 | $109.53 | 1,316,344 |
| 2019-12-18 | $106.40 | $108.54 | $106.15 | $108.00 | $108.00 | 1,469,468 |
| 2019-12-17 | $107.26 | $107.47 | $105.04 | $106.35 | $106.35 | 1,688,477 |
| 2019-12-16 | $106.50 | $107.77 | $106.33 | $107.24 | $107.24 | 1,157,871 |
| 2019-12-13 | $104.32 | $106.65 | $104.01 | $105.64 | $105.64 | 1,173,637 |
| 2019-12-12 | $104.21 | $105.02 | $103.25 | $104.40 | $104.40 | 721,203 |
| 2019-12-11 | $103.79 | $104.37 | $103.20 | $104.14 | $104.14 | 691,565 |
| 2019-12-10 | $104.20 | $104.74 | $103.36 | $103.55 | $103.55 | 817,729 |
| 2019-12-09 | $103.53 | $104.56 | $103.07 | $103.85 | $103.85 | 844,676 |
| 2019-12-06 | $105.47 | $105.66 | $103.31 | $103.59 | $103.59 | 1,035,130 |
| 2019-12-05 | $103.67 | $104.97 | $103.05 | $104.91 | $104.91 | 1,394,285 |
| 2019-12-04 | $104.09 | $104.50 | $103.29 | $103.57 | $103.57 | 1,107,085 |
| 2019-12-03 | $101.95 | $104.06 | $99.78 | $103.80 | $103.80 | 1,800,748 |
| 2019-12-02 | $105.22 | $105.44 | $102.34 | $103.92 | $103.92 | 1,193,843 |
| 2019-11-29 | $104.86 | $105.50 | $104.41 | $105.11 | $105.11 | 486,623 |
| 2019-11-27 | $104.95 | $105.27 | $103.93 | $105.23 | $105.23 | 650,951 |
| 2019-11-26 | $104.09 | $105.38 | $104.02 | $104.37 | $104.37 | 1,764,644 |
| 2019-11-25 | $104.29 | $105.32 | $103.95 | $105.14 | $105.14 | 1,020,324 |
| 2019-11-22 | $103.36 | $104.33 | $102.91 | $103.81 | $103.81 | 1,500,429 |
| 2019-11-21 | $102.72 | $103.52 | $102.36 | $103.02 | $103.02 | 1,334,224 |
| 2019-11-20 | $104.95 | $106.00 | $102.08 | $102.45 | $102.45 | 2,091,172 |
| 2019-11-19 | $104.43 | $105.52 | $104.04 | $105.07 | $105.07 | 1,365,553 |
| 2019-11-18 | $101.05 | $104.35 | $100.65 | $103.84 | $103.84 | 1,950,554 |
| 2019-11-15 | $101.32 | $101.64 | $99.82 | $101.54 | $101.54 | 1,316,980 |
| 2019-11-14 | $99.33 | $100.85 | $99.08 | $100.12 | $100.12 | 1,117,532 |
| 2019-11-13 | $99.22 | $100.33 | $98.77 | $99.67 | $99.67 | 1,056,125 |
| 2019-11-12 | $97.06 | $100.08 | $96.77 | $99.99 | $99.99 | 2,451,267 |
| 2019-11-11 | $95.52 | $98.21 | $95.22 | $95.95 | $95.95 | 1,987,730 |
| 2019-11-08 | $94.42 | $96.59 | $94.11 | $96.23 | $96.23 | 1,814,162 |
| 2019-11-07 | $93.62 | $94.95 | $92.22 | $94.17 | $94.17 | 1,733,575 |
| 2019-11-06 | $91.64 | $93.58 | $90.75 | $93.11 | $93.11 | 1,955,167 |
| 2019-11-05 | $91.49 | $92.57 | $91.02 | $91.64 | $91.64 | 2,006,753 |
| 2019-11-04 | $90.75 | $92.74 | $90.50 | $91.89 | $91.89 | 2,159,867 |
| 2019-11-01 | $88.66 | $91.90 | $87.25 | $90.13 | $90.13 | 4,326,980 |
| 2019-10-31 | $82.21 | $83.47 | $80.93 | $81.56 | $81.56 | 3,091,422 |
| 2019-10-30 | $81.04 | $82.68 | $80.45 | $82.62 | $82.62 | 877,100 |
| 2019-10-29 | $80.24 | $81.26 | $79.55 | $80.75 | $80.75 | 893,122 |
| 2019-10-28 | $80.72 | $81.46 | $80.04 | $80.31 | $80.31 | 892,735 |
| 2019-10-25 | $80.65 | $80.65 | $79.37 | $80.48 | $80.48 | 1,039,637 |
| 2019-10-24 | $78.87 | $81.04 | $78.70 | $80.96 | $80.96 | 1,421,589 |
| 2019-10-23 | $76.64 | $78.66 | $76.20 | $78.06 | $78.06 | 1,196,012 |
| 2019-10-22 | $76.46 | $78.20 | $76.33 | $77.04 | $77.04 | 779,045 |
| 2019-10-21 | $77.00 | $77.19 | $76.03 | $76.28 | $76.28 | 856,546 |
| 2019-10-18 | $78.77 | $78.79 | $75.75 | $76.56 | $76.56 | 1,361,386 |
| 2019-10-17 | $77.87 | $79.09 | $77.57 | $78.91 | $78.91 | 795,967 |
| 2019-10-16 | $77.16 | $78.11 | $75.70 | $77.77 | $77.77 | 1,270,562 |
| 2019-10-15 | $79.79 | $79.96 | $78.63 | $78.68 | $78.68 | 877,270 |
| 2019-10-14 | $79.25 | $79.71 | $78.91 | $79.31 | $79.31 | 1,146,839 |
| 2019-10-11 | $78.25 | $80.00 | $78.16 | $79.16 | $79.16 | 1,207,169 |
| 2019-10-10 | $77.15 | $78.06 | $76.57 | $77.60 | $77.60 | 930,220 |
| 2019-10-09 | $77.23 | $78.49 | $76.80 | $77.89 | $77.89 | 917,504 |
| 2019-10-08 | $76.98 | $77.40 | $75.13 | $76.34 | $76.34 | 1,012,933 |
| 2019-10-07 | $77.49 | $78.36 | $77.00 | $77.81 | $77.81 | 1,275,028 |
| 2019-10-04 | $77.91 | $78.19 | $76.75 | $77.49 | $77.49 | 890,517 |
| 2019-10-03 | $75.58 | $77.81 | $75.44 | $77.37 | $77.37 | 1,264,505 |
| 2019-10-02 | $76.40 | $76.40 | $74.55 | $75.65 | $75.65 | 1,057,816 |
| 2019-10-01 | $77.58 | $78.09 | $76.79 | $77.05 | $77.05 | 810,044 |
| 2019-09-30 | $76.22 | $77.28 | $75.56 | $76.76 | $76.76 | 1,263,772 |
| 2019-09-27 | $79.13 | $79.42 | $75.86 | $76.22 | $76.22 | 1,107,586 |
| 2019-09-26 | $79.11 | $79.65 | $78.51 | $78.86 | $78.86 | 775,906 |
| 2019-09-25 | $79.01 | $79.60 | $77.34 | $79.29 | $79.29 | 1,011,752 |
| 2019-09-24 | $79.93 | $79.95 | $78.16 | $79.28 | $79.28 | 1,348,520 |
| 2019-09-23 | $78.25 | $79.98 | $78.05 | $79.26 | $79.26 | 1,311,265 |
| 2019-09-20 | $79.25 | $80.20 | $78.09 | $78.23 | $78.23 | 2,184,225 |
| 2019-09-19 | $79.00 | $79.60 | $77.89 | $78.42 | $78.42 | 1,093,873 |
| 2019-09-18 | $79.30 | $79.37 | $77.76 | $78.87 | $78.87 | 859,053 |
| 2019-09-17 | $79.90 | $80.25 | $78.60 | $79.45 | $79.45 | 1,176,026 |
| 2019-09-16 | $77.43 | $79.90 | $76.84 | $79.67 | $79.67 | 969,047 |
| 2019-09-13 | $78.70 | $79.20 | $77.77 | $78.11 | $78.11 | 1,015,842 |
| 2019-09-12 | $80.07 | $80.67 | $78.26 | $78.37 | $78.37 | 1,458,571 |
| 2019-09-11 | $79.78 | $80.88 | $78.83 | $79.85 | $79.85 | 1,139,214 |
| 2019-09-10 | $78.33 | $79.55 | $77.36 | $79.21 | $79.21 | 1,086,753 |
| 2019-09-09 | $80.59 | $81.03 | $78.26 | $79.01 | $79.01 | 1,364,998 |
| 2019-09-06 | $80.50 | $81.41 | $79.84 | $80.10 | $80.10 | 980,265 |
| 2019-09-05 | $79.57 | $80.61 | $78.81 | $80.39 | $80.39 | 1,557,303 |
| 2019-09-04 | $79.24 | $79.39 | $77.67 | $78.22 | $78.22 | 1,123,516 |
| 2019-09-03 | $78.51 | $79.30 | $77.33 | $78.03 | $78.03 | 1,276,605 |
| 2019-08-30 | $78.59 | $79.74 | $78.25 | $79.18 | $79.18 | 1,258,774 |
| 2019-08-29 | $78.93 | $79.19 | $77.17 | $77.97 | $77.97 | 1,821,398 |
| 2019-08-28 | $80.08 | $80.58 | $77.11 | $77.85 | $77.85 | 2,049,660 |
| 2019-08-27 | $81.52 | $81.83 | $80.40 | $80.86 | $80.86 | 1,363,289 |
| 2019-08-26 | $80.83 | $81.54 | $80.50 | $81.13 | $81.13 | 1,329,933 |
| 2019-08-23 | $81.75 | $82.85 | $80.05 | $80.35 | $80.35 | 1,644,850 |
| 2019-08-22 | $82.00 | $82.35 | $80.90 | $81.75 | $81.75 | 750,921 |
| 2019-08-21 | $80.67 | $82.54 | $79.20 | $81.97 | $81.97 | 1,335,193 |
| 2019-08-20 | $80.72 | $81.11 | $79.46 | $79.67 | $79.67 | 1,067,088 |
| 2019-08-19 | $81.94 | $82.14 | $81.08 | $81.16 | $81.16 | 783,882 |
| 2019-08-16 | $80.84 | $81.99 | $80.36 | $80.66 | $80.66 | 1,072,862 |
| 2019-08-15 | $80.80 | $81.66 | $79.79 | $80.10 | $80.10 | 1,529,971 |
| 2019-08-14 | $82.20 | $82.50 | $79.13 | $80.71 | $80.71 | 1,563,631 |
| 2019-08-13 | $81.54 | $84.45 | $81.46 | $83.91 | $83.91 | 1,659,762 |
| 2019-08-12 | $83.00 | $83.38 | $81.42 | $82.19 | $82.19 | 1,226,742 |
| 2019-08-09 | $84.25 | $85.30 | $83.08 | $83.53 | $83.53 | 1,549,935 |
| 2019-08-08 | $82.10 | $84.66 | $82.10 | $84.37 | $84.37 | 1,701,984 |
| 2019-08-07 | $80.49 | $81.81 | $79.05 | $81.46 | $81.46 | 1,990,355 |
| 2019-08-06 | $81.46 | $82.49 | $80.54 | $82.06 | $82.06 | 1,976,181 |
| 2019-08-05 | $83.37 | $83.38 | $78.83 | $80.86 | $80.86 | 2,952,639 |
| 2019-08-02 | $88.00 | $92.79 | $85.89 | $86.05 | $86.05 | 5,660,134 |
| 2019-08-01 | $80.44 | $81.41 | $78.85 | $79.02 | $79.02 | 1,826,198 |
| 2019-07-31 | $82.43 | $82.55 | $79.38 | $80.31 | $80.31 | 1,758,193 |
| 2019-07-30 | $82.13 | $83.36 | $82.10 | $82.44 | $82.44 | 1,151,260 |
| 2019-07-29 | $85.34 | $85.34 | $81.21 | $82.96 | $82.96 | 1,924,656 |
| 2019-07-26 | $85.82 | $86.19 | $85.26 | $85.36 | $85.36 | 1,033,884 |
| 2019-07-25 | $86.04 | $86.66 | $85.09 | $85.34 | $85.34 | 1,012,406 |
| 2019-07-24 | $87.14 | $87.24 | $86.16 | $86.58 | $86.58 | 1,607,136 |
| 2019-07-23 | $88.29 | $88.32 | $86.32 | $87.61 | $87.61 | 1,024,151 |
| 2019-07-22 | $87.56 | $88.15 | $86.87 | $87.55 | $87.55 | 868,571 |
| 2019-07-19 | $87.06 | $88.65 | $86.97 | $87.36 | $87.36 | 1,768,738 |
| 2019-07-18 | $86.02 | $86.73 | $85.39 | $86.45 | $86.45 | 1,266,468 |
| 2019-07-17 | $84.68 | $86.83 | $84.46 | $86.55 | $86.55 | 1,292,444 |
| 2019-07-16 | $85.02 | $85.64 | $83.95 | $84.77 | $84.77 | 1,215,480 |
| 2019-07-15 | $84.94 | $85.23 | $83.64 | $85.02 | $85.02 | 1,819,686 |
| 2019-07-12 | $84.30 | $84.76 | $83.03 | $84.71 | $84.71 | 1,751,213 |
| 2019-07-11 | $81.59 | $84.20 | $81.18 | $84.06 | $84.06 | 2,341,756 |
| 2019-07-10 | $80.98 | $81.46 | $80.41 | $81.05 | $81.05 | 1,710,235 |
| 2019-07-09 | $78.45 | $80.70 | $78.01 | $80.55 | $80.55 | 1,718,404 |
| 2019-07-08 | $77.97 | $79.48 | $77.87 | $78.55 | $78.55 | 950,740 |
| 2019-07-05 | $78.39 | $78.94 | $77.19 | $78.89 | $78.89 | 635,192 |
| 2019-07-03 | $78.48 | $79.45 | $78.04 | $78.84 | $78.84 | 1,089,114 |
| 2019-07-02 | $77.44 | $78.45 | $77.20 | $78.11 | $78.11 | 1,169,020 |
| 2019-07-01 | $78.11 | $78.63 | $76.88 | $77.19 | $77.19 | 1,264,120 |
| 2019-06-28 | $77.09 | $77.62 | $76.01 | $76.83 | $76.83 | 2,056,411 |
| 2019-06-27 | $75.79 | $77.11 | $74.87 | $76.75 | $76.75 | 926,928 |
| 2019-06-26 | $75.18 | $76.28 | $74.82 | $75.25 | $75.25 | 1,411,640 |
| 2019-06-25 | $76.10 | $76.48 | $74.67 | $74.87 | $74.87 | 1,525,325 |
| 2019-06-24 | $79.04 | $79.19 | $75.69 | $75.84 | $75.84 | 1,685,504 |
| 2019-06-21 | $76.93 | $77.39 | $74.98 | $76.13 | $76.13 | 2,731,056 |
| 2019-06-20 | $77.87 | $79.32 | $76.40 | $76.94 | $76.94 | 1,589,351 |
| 2019-06-19 | $75.32 | $77.13 | $74.50 | $76.96 | $76.96 | 1,168,198 |
| 2019-06-18 | $75.74 | $75.77 | $74.65 | $74.95 | $74.95 | 1,168,092 |
| 2019-06-17 | $75.54 | $76.69 | $74.44 | $74.53 | $74.53 | 1,145,924 |
| 2019-06-14 | $76.53 | $77.13 | $75.69 | $75.71 | $75.71 | 1,221,455 |
| 2019-06-13 | $77.25 | $77.32 | $76.11 | $76.61 | $76.61 | 1,233,576 |
| 2019-06-12 | $75.52 | $77.07 | $75.22 | $76.99 | $76.99 | 1,407,374 |
| 2019-06-11 | $75.18 | $76.16 | $74.70 | $75.98 | $75.98 | 2,122,155 |
| 2019-06-10 | $74.41 | $75.64 | $74.35 | $74.68 | $74.68 | 1,348,834 |
| 2019-06-07 | $73.75 | $74.61 | $73.49 | $73.82 | $73.82 | 1,192,999 |
| 2019-06-06 | $73.47 | $73.91 | $72.43 | $73.59 | $73.59 | 1,192,727 |
| 2019-06-05 | $73.48 | $73.75 | $71.60 | $73.15 | $73.15 | 1,356,042 |
| 2019-06-04 | $70.71 | $72.50 | $70.39 | $72.47 | $72.47 | 1,695,435 |
| 2019-06-03 | $72.32 | $72.85 | $68.87 | $69.65 | $69.65 | 2,633,485 |
| 2019-05-31 | $75.00 | $75.25 | $72.24 | $72.48 | $72.48 | 2,543,910 |
| 2019-05-30 | $75.80 | $76.43 | $75.11 | $76.05 | $76.05 | 1,418,588 |
| 2019-05-29 | $76.61 | $77.38 | $75.05 | $75.82 | $75.82 | 1,729,699 |
| 2019-05-28 | $77.87 | $79.30 | $77.04 | $77.24 | $77.24 | 1,760,339 |
| 2019-05-24 | $78.20 | $78.90 | $77.26 | $77.74 | $77.74 | 1,522,663 |
| 2019-05-23 | $80.65 | $80.73 | $76.72 | $77.49 | $77.49 | 2,720,591 |
| 2019-05-22 | $81.97 | $82.62 | $81.53 | $81.96 | $81.96 | 737,925 |
| 2019-05-21 | $82.44 | $82.97 | $81.95 | $82.56 | $82.56 | 915,345 |
| 2019-05-20 | $81.62 | $82.06 | $80.69 | $81.35 | $81.35 | 882,556 |
| 2019-05-17 | $82.36 | $84.07 | $81.78 | $82.62 | $82.62 | 1,273,911 |
| 2019-05-16 | $81.11 | $83.58 | $81.11 | $83.24 | $83.24 | 1,271,121 |
| 2019-05-15 | $80.77 | $82.25 | $80.50 | $81.05 | $81.05 | 1,113,932 |
| 2019-05-14 | $80.02 | $81.66 | $80.00 | $81.20 | $81.20 | 1,388,454 |
| 2019-05-13 | $80.75 | $81.76 | $79.42 | $79.49 | $79.49 | 1,921,873 |
| 2019-05-10 | $81.26 | $83.22 | $80.34 | $82.90 | $82.90 | 1,738,500 |
| 2019-05-09 | $80.25 | $82.26 | $79.75 | $81.81 | $81.81 | 1,448,817 |
| 2019-05-08 | $81.59 | $82.22 | $80.89 | $81.65 | $81.65 | 1,492,165 |
| 2019-05-07 | $84.00 | $84.15 | $80.73 | $81.78 | $81.78 | 3,097,005 |
| 2019-05-06 | $83.65 | $85.20 | $82.85 | $85.01 | $85.01 | 2,356,183 |
| 2019-05-03 | $86.05 | $86.68 | $82.80 | $85.96 | $85.96 | 4,383,233 |
| 2019-05-02 | $91.82 | $92.62 | $90.49 | $91.51 | $91.51 | 2,159,409 |
| 2019-05-01 | $93.64 | $93.64 | $91.79 | $91.89 | $91.89 | 1,517,909 |
| 2019-04-30 | $93.02 | $93.76 | $92.60 | $93.42 | $93.42 | 1,266,154 |
| 2019-04-29 | $93.50 | $94.19 | $92.75 | $93.03 | $93.03 | 1,314,719 |
| 2019-04-26 | $93.00 | $93.39 | $91.40 | $93.02 | $93.02 | 1,191,487 |
| 2019-04-25 | $92.82 | $93.38 | $91.35 | $92.90 | $92.90 | 1,411,160 |
| 2019-04-24 | $92.45 | $93.21 | $92.04 | $92.26 | $92.26 | 1,384,953 |
| 2019-04-23 | $91.80 | $92.13 | $90.28 | $91.99 | $91.99 | 1,793,217 |
| 2019-04-22 | $90.84 | $91.94 | $90.61 | $91.57 | $91.57 | 1,244,607 |
| 2019-04-18 | $89.86 | $91.12 | $88.21 | $91.08 | $91.08 | 2,208,852 |
| 2019-04-17 | $94.37 | $94.96 | $91.56 | $92.37 | $92.37 | 1,777,578 |
| 2019-04-16 | $95.95 | $96.96 | $93.44 | $94.05 | $94.05 | 2,184,730 |
| 2019-04-15 | $92.85 | $95.59 | $92.80 | $95.22 | $95.22 | 2,523,204 |
| 2019-04-12 | $90.30 | $92.91 | $90.02 | $92.71 | $92.71 | 2,505,316 |
| 2019-04-11 | $90.00 | $90.87 | $89.02 | $89.68 | $89.68 | 2,030,268 |
| 2019-04-10 | $87.60 | $89.97 | $87.38 | $89.62 | $89.62 | 2,780,144 |
| 2019-04-09 | $85.47 | $87.44 | $85.34 | $87.31 | $87.31 | 1,800,585 |
| 2019-04-08 | $84.09 | $86.85 | $83.31 | $86.08 | $86.08 | 1,622,208 |
| 2019-04-05 | $83.93 | $85.05 | $83.47 | $84.11 | $84.11 | 1,138,605 |
| 2019-04-04 | $87.81 | $87.85 | $82.44 | $83.50 | $83.50 | 3,227,350 |
| 2019-04-03 | $86.11 | $87.94 | $86.08 | $87.49 | $87.49 | 1,633,031 |
| 2019-04-02 | $85.38 | $85.90 | $84.27 | $85.63 | $85.63 | 1,924,294 |
| 2019-04-01 | $84.59 | $85.93 | $83.27 | $85.22 | $85.22 | 1,221,412 |
| 2019-03-29 | $82.92 | $84.03 | $82.26 | $83.97 | $83.97 | 1,339,473 |
| 2019-03-28 | $82.17 | $82.96 | $81.63 | $82.35 | $82.35 | 917,136 |
| 2019-03-27 | $84.77 | $84.89 | $80.83 | $81.83 | $81.83 | 1,980,942 |
| 2019-03-26 | $85.89 | $86.36 | $84.53 | $84.84 | $84.84 | 980,479 |
| 2019-03-25 | $84.58 | $85.58 | $83.51 | $85.02 | $85.02 | 864,957 |
| 2019-03-22 | $88.00 | $88.18 | $85.12 | $85.19 | $85.19 | 1,321,003 |
| 2019-03-21 | $85.53 | $88.34 | $85.46 | $88.30 | $88.30 | 1,520,283 |
| 2019-03-20 | $85.99 | $86.95 | $84.51 | $85.60 | $85.60 | 1,388,198 |
| 2019-03-19 | $84.95 | $85.40 | $83.67 | $85.32 | $85.32 | 1,803,747 |
| 2019-03-18 | $83.41 | $84.56 | $82.98 | $84.51 | $84.51 | 1,670,203 |
| 2019-03-15 | $84.48 | $84.67 | $83.23 | $83.26 | $83.26 | 3,790,142 |
| 2019-03-14 | $83.62 | $84.66 | $83.50 | $84.38 | $84.38 | 1,017,512 |
| 2019-03-13 | $82.66 | $84.44 | $82.66 | $83.66 | $83.66 | 1,426,800 |
| 2019-03-12 | $82.65 | $83.00 | $81.63 | $82.40 | $82.40 | 1,285,055 |
| 2019-03-11 | $81.31 | $82.63 | $81.15 | $82.56 | $82.56 | 1,428,950 |
| 2019-03-08 | $81.64 | $81.68 | $79.68 | $80.67 | $80.67 | 1,847,994 |
| 2019-03-07 | $82.91 | $83.91 | $82.39 | $82.48 | $82.48 | 2,002,197 |
| 2019-03-06 | $83.73 | $84.27 | $82.51 | $82.90 | $82.90 | 1,226,254 |
| 2019-03-05 | $83.51 | $84.27 | $83.20 | $83.62 | $83.62 | 1,203,110 |
| 2019-03-04 | $87.20 | $87.37 | $82.36 | $83.82 | $83.82 | 1,843,714 |
| 2019-03-01 | $87.41 | $87.90 | $85.67 | $86.93 | $86.93 | 1,467,559 |
| 2019-02-28 | $87.83 | $88.54 | $86.67 | $86.79 | $86.79 | 2,066,628 |
| 2019-02-27 | $87.48 | $88.39 | $87.12 | $87.90 | $87.90 | 1,205,601 |
| 2019-02-26 | $86.76 | $87.30 | $86.08 | $86.98 | $86.98 | 1,159,094 |
| 2019-02-25 | $87.46 | $88.60 | $86.85 | $87.06 | $87.06 | 1,554,901 |
| 2019-02-22 | $84.98 | $86.83 | $84.73 | $86.79 | $86.79 | 1,681,365 |
| 2019-02-21 | $83.69 | $84.80 | $83.15 | $84.49 | $84.49 | 1,469,235 |
| 2019-02-20 | $84.13 | $84.25 | $82.94 | $83.87 | $83.87 | 1,271,361 |
| 2019-02-19 | $83.02 | $84.26 | $82.98 | $83.93 | $83.93 | 1,439,336 |
| 2019-02-15 | $83.35 | $83.50 | $82.58 | $83.11 | $83.11 | 1,397,522 |
| 2019-02-14 | $82.10 | $83.63 | $81.94 | $83.19 | $83.19 | 1,144,669 |
| 2019-02-13 | $83.37 | $83.72 | $82.12 | $82.42 | $82.42 | 1,280,848 |
| 2019-02-12 | $82.17 | $83.29 | $81.98 | $83.13 | $83.13 | 2,101,529 |
| 2019-02-11 | $81.38 | $82.24 | $80.82 | $81.69 | $81.69 | 1,786,075 |
| 2019-02-08 | $78.64 | $81.64 | $78.40 | $81.02 | $81.02 | 2,335,781 |
| 2019-02-07 | $81.00 | $81.08 | $76.36 | $79.36 | $79.36 | 4,959,748 |
| 2019-02-06 | $82.00 | $82.30 | $80.04 | $81.22 | $81.22 | 2,788,665 |
| 2019-02-05 | $80.25 | $82.26 | $80.14 | $81.97 | $81.97 | 2,774,498 |
| 2019-02-04 | $79.53 | $80.56 | $78.96 | $80.14 | $80.14 | 2,764,393 |
| 2019-02-01 | $76.69 | $79.26 | $76.69 | $78.90 | $78.90 | 2,489,525 |
| 2019-01-31 | $75.25 | $77.57 | $75.25 | $76.57 | $76.57 | 2,270,120 |
| 2019-01-30 | $73.92 | $75.20 | $73.29 | $75.16 | $75.16 | 1,760,418 |
| 2019-01-29 | $73.95 | $74.50 | $72.78 | $73.21 | $73.21 | 1,490,466 |
| 2019-01-28 | $73.03 | $74.16 | $72.27 | $73.72 | $73.72 | 1,242,803 |
| 2019-01-25 | $73.14 | $73.93 | $73.00 | $73.59 | $73.59 | 1,456,921 |
| 2019-01-24 | $71.56 | $73.02 | $71.47 | $72.52 | $72.52 | 1,565,477 |
| 2019-01-23 | $70.29 | $72.68 | $69.23 | $71.48 | $71.48 | 2,994,563 |
| 2019-01-22 | $69.00 | $70.50 | $68.15 | $69.85 | $69.85 | 3,558,934 |
| 2019-01-18 | $72.36 | $72.50 | $69.86 | $70.50 | $70.50 | 3,630,884 |
| 2019-01-17 | $71.94 | $73.32 | $71.61 | $72.65 | $72.65 | 1,084,470 |
| 2019-01-16 | $74.60 | $75.00 | $71.72 | $72.34 | $72.34 | 1,427,746 |
| 2019-01-15 | $72.54 | $75.29 | $72.54 | $74.63 | $74.63 | 1,958,515 |
| 2019-01-14 | $72.62 | $72.84 | $71.90 | $72.26 | $72.26 | 1,162,367 |
| 2019-01-11 | $72.99 | $73.38 | $72.25 | $73.27 | $73.27 | 1,299,469 |
| 2019-01-10 | $72.26 | $73.27 | $70.19 | $73.21 | $73.21 | 1,516,340 |
| 2019-01-09 | $72.00 | $73.47 | $71.70 | $73.08 | $73.08 | 1,737,706 |
| 2019-01-08 | $70.79 | $71.86 | $70.31 | $71.55 | $71.55 | 2,409,092 |
| 2019-01-07 | $66.82 | $70.51 | $66.82 | $70.09 | $70.09 | 4,210,274 |
| 2019-01-04 | $65.79 | $67.88 | $65.06 | $66.91 | $66.91 | 4,211,912 |
| 2019-01-03 | $68.80 | $69.33 | $66.96 | $67.57 | $67.57 | 2,058,514 |
| 2019-01-02 | $68.58 | $70.68 | $68.04 | $69.68 | $69.68 | 1,549,979 |
| 2018-12-31 | $71.07 | $71.56 | $69.97 | $70.43 | $70.43 | 1,109,149 |
| 2018-12-28 | $70.75 | $71.66 | $69.15 | $70.34 | $70.34 | 1,081,695 |
| 2018-12-27 | $67.66 | $70.41 | $67.07 | $70.39 | $70.39 | 1,605,976 |
| 2018-12-26 | $66.03 | $68.66 | $65.96 | $68.57 | $68.57 | 2,792,778 |
| 2018-12-24 | $65.00 | $67.00 | $64.41 | $65.51 | $65.51 | 1,094,326 |
| 2018-12-21 | $70.21 | $70.82 | $65.10 | $65.84 | $65.84 | 4,143,242 |
| 2018-12-20 | $69.40 | $70.72 | $67.16 | $69.87 | $69.87 | 3,487,036 |
| 2018-12-19 | $70.72 | $72.46 | $69.46 | $70.02 | $70.02 | 2,422,557 |
| 2018-12-18 | $68.65 | $71.42 | $68.65 | $70.07 | $70.07 | 3,158,338 |
| 2018-12-17 | $72.34 | $72.50 | $67.86 | $68.24 | $68.24 | 2,946,568 |
| 2018-12-14 | $73.04 | $74.53 | $72.13 | $72.91 | $72.91 | 2,238,413 |
| 2018-12-13 | $75.94 | $76.35 | $73.63 | $74.51 | $74.51 | 1,140,956 |
| 2018-12-12 | $76.00 | $76.35 | $74.63 | $75.19 | $75.19 | 1,439,655 |
| 2018-12-11 | $75.97 | $76.28 | $74.00 | $74.44 | $74.44 | 3,499,438 |
| 2018-12-10 | $72.04 | $74.95 | $72.04 | $74.70 | $74.70 | 1,441,326 |
| 2018-12-07 | $74.81 | $75.50 | $71.19 | $71.61 | $71.61 | 1,843,258 |
| 2018-12-06 | $71.62 | $75.47 | $70.34 | $75.44 | $75.44 | 2,274,026 |
| 2018-12-04 | $75.48 | $76.39 | $72.44 | $73.38 | $73.38 | 2,287,423 |
| 2018-12-03 | $76.23 | $77.18 | $74.36 | $75.11 | $75.11 | 2,262,271 |
| 2018-11-30 | $73.95 | $75.07 | $72.66 | $73.84 | $73.84 | 3,121,551 |
| 2018-11-29 | $73.07 | $74.40 | $72.14 | $73.90 | $73.90 | 1,483,339 |
| 2018-11-28 | $71.25 | $73.79 | $71.25 | $73.52 | $73.52 | 1,622,497 |
| 2018-11-27 | $70.59 | $71.20 | $69.86 | $70.70 | $70.70 | 1,857,324 |
| 2018-11-26 | $69.21 | $71.07 | $68.63 | $70.84 | $70.84 | 1,816,078 |
| 2018-11-23 | $67.64 | $69.02 | $67.64 | $67.96 | $67.96 | 852,734 |
| 2018-11-21 | $67.64 | $69.28 | $67.54 | $68.54 | $68.54 | 3,579,274 |
| 2018-11-20 | $65.77 | $68.59 | $64.65 | $67.04 | $67.04 | 3,384,808 |
| 2018-11-19 | $73.13 | $73.35 | $67.53 | $67.78 | $67.78 | 2,884,051 |
| 2018-11-16 | $72.38 | $73.66 | $71.53 | $73.45 | $73.45 | 2,219,843 |
| 2018-11-15 | $72.51 | $73.15 | $71.60 | $72.75 | $72.75 | 1,735,086 |
| 2018-11-14 | $74.70 | $75.43 | $73.02 | $73.34 | $73.34 | 1,874,991 |
| 2018-11-13 | $73.82 | $75.04 | $72.80 | $73.48 | $73.48 | 1,355,448 |
| 2018-11-12 | $74.39 | $75.36 | $72.65 | $73.74 | $73.74 | 1,715,291 |
| 2018-11-09 | $76.89 | $77.22 | $73.96 | $74.73 | $74.73 | 2,234,878 |
| 2018-11-08 | $78.06 | $79.49 | $77.28 | $77.91 | $77.91 | 2,292,101 |
| 2018-11-07 | $75.91 | $78.68 | $75.62 | $77.86 | $77.86 | 2,935,203 |
| 2018-11-06 | $74.57 | $75.64 | $73.52 | $74.75 | $74.75 | 1,929,005 |
| 2018-11-05 | $73.01 | $75.22 | $71.69 | $74.87 | $74.87 | 2,900,249 |
| 2018-11-02 | $81.68 | $81.72 | $71.54 | $72.56 | $72.56 | 5,926,495 |
| 2018-11-01 | $82.20 | $84.00 | $79.68 | $83.69 | $83.69 | 2,360,628 |
| 2018-10-31 | $81.06 | $82.84 | $80.77 | $82.18 | $82.18 | 2,119,149 |
| 2018-10-30 | $77.28 | $79.46 | $76.89 | $78.95 | $78.95 | 1,983,469 |
| 2018-10-29 | $80.27 | $80.99 | $76.02 | $77.54 | $77.54 | 2,093,133 |
| 2018-10-26 | $78.85 | $79.93 | $77.16 | $78.19 | $78.19 | 1,813,944 |
| 2018-10-25 | $79.89 | $81.81 | $79.23 | $81.10 | $81.10 | 1,806,876 |
| 2018-10-24 | $83.05 | $83.95 | $78.89 | $79.10 | $79.10 | 1,787,400 |
| 2018-10-23 | $80.80 | $83.75 | $80.34 | $83.40 | $83.40 | 2,095,341 |
| 2018-10-22 | $81.50 | $83.47 | $80.84 | $82.94 | $82.94 | 2,115,114 |
| 2018-10-19 | $82.61 | $83.96 | $81.14 | $81.20 | $81.20 | 2,278,720 |
| 2018-10-18 | $80.95 | $82.51 | $80.70 | $81.71 | $81.71 | 2,829,082 |
| 2018-10-17 | $83.01 | $83.74 | $81.05 | $81.66 | $81.66 | 2,707,805 |
| 2018-10-16 | $81.45 | $82.99 | $80.67 | $82.71 | $82.71 | 2,237,727 |
| 2018-10-15 | $80.30 | $81.29 | $78.56 | $80.15 | $80.15 | 2,581,030 |
| 2018-10-12 | $79.64 | $80.98 | $78.55 | $79.95 | $79.95 | 3,729,143 |
| 2018-10-11 | $78.83 | $79.78 | $76.74 | $77.12 | $77.12 | 4,072,740 |
| 2018-10-10 | $83.11 | $83.43 | $78.40 | $79.57 | $79.57 | 33,370,602 |
| 2018-10-09 | $83.05 | $84.59 | $82.01 | $82.56 | $82.56 | 3,196,196 |
| 2018-10-08 | $86.20 | $86.92 | $81.83 | $83.70 | $83.70 | 3,797,313 |
| 2018-10-05 | $87.69 | $88.13 | $84.59 | $86.10 | $86.10 | 3,950,135 |
| 2018-10-04 | $91.45 | $91.70 | $88.50 | $89.29 | $89.29 | 1,733,240 |
| 2018-10-03 | $91.54 | $92.65 | $91.01 | $91.50 | $91.50 | 1,637,746 |
| 2018-10-02 | $92.35 | $92.47 | $90.08 | $91.18 | $91.18 | 2,070,894 |
| 2018-10-01 | $93.00 | $94.37 | $91.80 | $92.29 | $92.29 | 1,859,843 |
| 2018-09-28 | $91.20 | $92.38 | $89.77 | $92.27 | $92.27 | 2,269,033 |
| 2018-09-27 | $90.07 | $92.25 | $90.07 | $91.76 | $91.76 | 2,314,174 |
| 2018-09-26 | $90.00 | $90.48 | $88.73 | $89.55 | $89.55 | 1,872,498 |
| 2018-09-25 | $88.25 | $89.86 | $88.00 | $89.51 | $89.51 | 2,332,903 |
| 2018-09-24 | $85.48 | $87.71 | $84.16 | $87.25 | $87.25 | 2,097,970 |
| 2018-09-21 | $85.90 | $87.16 | $85.21 | $85.48 | $85.48 | 3,201,360 |
| 2018-09-20 | $84.00 | $86.44 | $82.77 | $85.71 | $85.71 | 2,715,543 |
| 2018-09-19 | $88.65 | $88.94 | $84.57 | $85.83 | $85.83 | 2,604,038 |
| 2018-09-18 | $86.59 | $89.44 | $85.28 | $88.43 | $88.43 | 1,829,607 |
| 2018-09-17 | $90.31 | $90.73 | $87.62 | $88.17 | $88.17 | 1,418,859 |
| 2018-09-14 | $90.01 | $91.27 | $90.01 | $90.35 | $90.35 | 1,529,457 |
| 2018-09-13 | $89.23 | $90.50 | $88.48 | $89.93 | $89.93 | 1,754,961 |
| 2018-09-12 | $87.34 | $88.97 | $86.35 | $88.73 | $88.73 | 1,646,534 |
| 2018-09-11 | $87.51 | $88.84 | $87.00 | $87.23 | $87.23 | 2,143,239 |
| 2018-09-10 | $86.13 | $87.99 | $85.58 | $87.85 | $87.85 | 1,554,356 |
| 2018-09-07 | $84.44 | $86.79 | $83.76 | $85.52 | $85.52 | 1,071,905 |
| 2018-09-06 | $83.79 | $85.77 | $83.52 | $85.00 | $85.00 | 1,763,500 |
| 2018-09-05 | $86.28 | $86.56 | $81.56 | $83.52 | $83.52 | 2,092,382 |
| 2018-09-04 | $85.10 | $86.16 | $83.81 | $86.08 | $86.08 | 1,966,485 |
| 2018-08-31 | $82.87 | $84.12 | $82.87 | $83.76 | $83.76 | 1,732,168 |
| 2018-08-30 | $82.45 | $83.63 | $82.10 | $83.05 | $83.05 | 1,124,604 |
| 2018-08-29 | $81.58 | $83.06 | $81.35 | $82.51 | $82.51 | 1,225,393 |
| 2018-08-28 | $80.64 | $81.13 | $80.09 | $80.92 | $80.92 | 916,761 |
| 2018-08-27 | $80.53 | $81.20 | $79.76 | $80.31 | $80.31 | 951,341 |
| 2018-08-24 | $78.96 | $80.70 | $78.95 | $80.39 | $80.39 | 889,915 |
| 2018-08-23 | $77.50 | $79.09 | $77.50 | $78.75 | $78.75 | 1,170,642 |
| 2018-08-22 | $76.49 | $78.01 | $76.49 | $77.72 | $77.72 | 828,246 |
| 2018-08-21 | $77.27 | $77.50 | $76.27 | $76.61 | $76.61 | 1,236,153 |
| 2018-08-20 | $76.90 | $77.37 | $76.04 | $76.68 | $76.68 | 1,252,158 |
| 2018-08-17 | $76.50 | $76.69 | $75.40 | $76.50 | $76.50 | 948,102 |
| 2018-08-16 | $76.50 | $77.39 | $76.37 | $76.59 | $76.59 | 1,144,724 |
| 2018-08-15 | $76.27 | $76.95 | $75.19 | $76.22 | $76.22 | 1,522,219 |
| 2018-08-14 | $75.29 | $76.46 | $74.20 | $76.35 | $76.35 | 912,365 |
| 2018-08-13 | $75.00 | $75.57 | $74.24 | $74.78 | $74.78 | 1,818,688 |
| 2018-08-10 | $74.01 | $75.78 | $73.85 | $75.29 | $75.29 | 1,252,851 |
| 2018-08-09 | $73.35 | $75.14 | $73.14 | $74.55 | $74.55 | 1,722,648 |
| 2018-08-08 | $73.03 | $73.34 | $72.15 | $73.05 | $73.05 | 1,319,478 |
| 2018-08-07 | $73.60 | $74.42 | $72.98 | $73.06 | $73.06 | 931,763 |
| 2018-08-06 | $73.49 | $74.26 | $72.82 | $73.63 | $73.63 | 1,456,054 |
| 2018-08-03 | $73.99 | $75.64 | $73.09 | $73.63 | $73.63 | 2,627,514 |
| 2018-08-02 | $70.50 | $73.87 | $70.00 | $73.76 | $73.76 | 4,123,980 |
| 2018-08-01 | $63.23 | $64.87 | $63.09 | $64.60 | $64.60 | 2,956,574 |
| 2018-07-31 | $63.10 | $63.74 | $62.37 | $62.91 | $62.91 | 1,947,541 |
| 2018-07-30 | $65.58 | $65.74 | $62.27 | $62.78 | $62.78 | 2,396,038 |
| 2018-07-27 | $68.37 | $68.55 | $65.03 | $65.81 | $65.81 | 1,268,609 |
| 2018-07-26 | $68.11 | $68.83 | $67.37 | $68.57 | $68.57 | 1,218,103 |
| 2018-07-25 | $66.89 | $68.67 | $66.89 | $68.43 | $68.43 | 1,177,361 |
| 2018-07-24 | $68.67 | $68.79 | $66.15 | $66.75 | $66.75 | 1,444,656 |
| 2018-07-23 | $67.91 | $68.31 | $66.90 | $68.22 | $68.22 | 1,165,743 |
| 2018-07-20 | $66.36 | $68.35 | $66.36 | $67.98 | $67.98 | 1,015,260 |
| 2018-07-19 | $67.03 | $68.05 | $66.84 | $67.45 | $67.45 | 1,604,371 |
| 2018-07-18 | $67.06 | $67.20 | $66.49 | $66.81 | $66.81 | 1,409,185 |
| 2018-07-17 | $66.00 | $67.22 | $65.01 | $66.94 | $66.94 | 1,203,731 |
| 2018-07-16 | $66.85 | $67.02 | $66.11 | $66.23 | $66.23 | 543,892 |
| 2018-07-13 | $67.08 | $67.30 | $66.23 | $66.56 | $66.56 | 976,113 |
| 2018-07-12 | $65.95 | $67.45 | $65.80 | $67.23 | $67.23 | 797,868 |
| 2018-07-11 | $65.03 | $65.83 | $64.79 | $65.66 | $65.66 | 740,286 |
| 2018-07-10 | $65.11 | $65.84 | $65.01 | $65.41 | $65.41 | 1,000,345 |
| 2018-07-09 | $65.29 | $65.97 | $64.41 | $64.77 | $64.77 | 1,082,307 |
| 2018-07-06 | $64.36 | $65.12 | $64.08 | $64.97 | $64.97 | 718,809 |
| 2018-07-05 | $64.12 | $64.40 | $63.30 | $64.33 | $64.33 | 1,770,901 |
| 2018-07-03 | $64.12 | $64.28 | $63.37 | $63.59 | $63.59 | 599,681 |
| 2018-07-02 | $62.17 | $63.97 | $61.90 | $63.93 | $63.93 | 939,207 |
| 2018-06-29 | $62.82 | $63.44 | $62.34 | $62.43 | $62.43 | 1,869,329 |
| 2018-06-28 | $61.56 | $62.64 | $61.08 | $62.45 | $62.45 | 963,698 |
| 2018-06-27 | $63.23 | $63.59 | $61.72 | $61.80 | $61.80 | 1,423,267 |
| 2018-06-26 | $62.47 | $63.29 | $62.17 | $62.87 | $62.87 | 1,426,388 |
| 2018-06-25 | $63.47 | $63.55 | $61.53 | $62.12 | $62.12 | 2,315,228 |
| 2018-06-22 | $64.83 | $64.83 | $63.28 | $63.93 | $63.93 | 2,304,188 |
| 2018-06-21 | $65.03 | $65.46 | $63.98 | $64.74 | $64.74 | 1,038,257 |
| 2018-06-20 | $64.35 | $65.55 | $64.35 | $65.08 | $65.08 | 1,231,486 |
| 2018-06-19 | $63.20 | $64.75 | $62.80 | $64.32 | $64.32 | 2,693,762 |
| 2018-06-18 | $64.98 | $66.32 | $64.73 | $66.17 | $66.17 | 2,435,586 |
| 2018-06-15 | $65.90 | $66.00 | $64.79 | $65.28 | $65.28 | 2,620,459 |
| 2018-06-14 | $65.09 | $66.27 | $65.09 | $65.74 | $65.74 | 1,678,570 |
| 2018-06-13 | $64.38 | $65.17 | $64.16 | $64.69 | $64.69 | 1,872,996 |
| 2018-06-12 | $63.33 | $64.15 | $62.92 | $64.11 | $64.11 | 1,263,400 |
| 2018-06-11 | $62.79 | $63.35 | $62.54 | $63.25 | $63.25 | 908,735 |
| 2018-06-08 | $61.50 | $62.67 | $60.86 | $62.53 | $62.53 | 1,315,050 |
| 2018-06-07 | $63.39 | $63.72 | $60.83 | $61.50 | $61.50 | 1,745,604 |
| 2018-06-06 | $63.30 | $63.57 | $62.75 | $63.29 | $63.29 | 1,380,748 |
| 2018-06-05 | $62.69 | $63.27 | $62.03 | $63.20 | $63.20 | 1,464,656 |
| 2018-06-04 | $62.48 | $62.65 | $61.56 | $62.47 | $62.47 | 1,135,769 |
| 2018-06-01 | $61.56 | $62.09 | $61.52 | $62.00 | $62.00 | 1,255,396 |
| 2018-05-31 | $61.16 | $62.13 | $61.00 | $61.18 | $61.18 | 2,020,931 |
| 2018-05-30 | $60.35 | $61.41 | $60.34 | $61.18 | $61.18 | 1,312,766 |
| 2018-05-29 | $60.20 | $60.95 | $59.81 | $59.93 | $59.93 | 1,475,178 |
| 2018-05-25 | $60.47 | $60.64 | $59.93 | $60.37 | $60.37 | 838,884 |
| 2018-05-24 | $59.32 | $60.82 | $59.28 | $60.64 | $60.64 | 2,584,202 |
| 2018-05-23 | $58.23 | $59.20 | $58.10 | $59.17 | $59.17 | 968,400 |
| 2018-05-22 | $59.41 | $59.71 | $58.73 | $58.77 | $58.77 | 1,352,777 |
| 2018-05-21 | $59.25 | $59.69 | $58.84 | $59.32 | $59.32 | 2,164,740 |
| 2018-05-18 | $58.32 | $59.02 | $58.21 | $58.52 | $58.52 | 1,512,028 |
| 2018-05-17 | $58.49 | $58.78 | $57.76 | $58.29 | $58.29 | 1,552,236 |
| 2018-05-16 | $59.44 | $59.49 | $58.47 | $58.61 | $58.61 | 1,365,005 |
| 2018-05-15 | $59.23 | $59.62 | $58.28 | $59.29 | $59.29 | 1,280,255 |
| 2018-05-14 | $60.38 | $60.81 | $59.16 | $59.55 | $59.55 | 1,295,836 |
| 2018-05-11 | $60.18 | $60.57 | $59.34 | $60.38 | $60.38 | 1,713,479 |
| 2018-05-10 | $58.91 | $60.28 | $58.84 | $60.16 | $60.16 | 1,464,738 |
| 2018-05-09 | $57.05 | $59.07 | $57.05 | $59.02 | $59.02 | 2,541,955 |
| 2018-05-08 | $55.38 | $56.97 | $55.29 | $56.94 | $56.94 | 2,134,346 |
| 2018-05-07 | $55.20 | $55.82 | $54.76 | $55.69 | $55.69 | 1,603,314 |
| 2018-05-04 | $55.77 | $56.10 | $53.40 | $54.74 | $54.74 | 3,490,049 |
| 2018-05-03 | $55.56 | $56.49 | $54.91 | $56.11 | $56.11 | 2,799,052 |
| 2018-05-02 | $55.92 | $56.44 | $55.64 | $55.94 | $55.94 | 1,347,397 |
| 2018-05-01 | $55.01 | $55.84 | $54.94 | $55.74 | $55.74 | 1,238,107 |
| 2018-04-30 | $55.18 | $56.28 | $54.97 | $55.36 | $55.36 | 1,527,529 |
| 2018-04-27 | $55.67 | $56.14 | $54.89 | $54.93 | $54.93 | 1,500,677 |
| 2018-04-26 | $55.17 | $55.97 | $54.98 | $55.42 | $55.42 | 1,647,075 |
| 2018-04-25 | $55.79 | $55.98 | $54.26 | $54.80 | $54.80 | 2,438,044 |
| 2018-04-24 | $57.50 | $57.71 | $55.52 | $56.07 | $56.07 | 1,349,419 |
| 2018-04-23 | $57.57 | $57.82 | $56.68 | $56.74 | $56.74 | 1,554,280 |
| 2018-04-20 | $57.28 | $57.66 | $56.87 | $57.15 | $57.15 | 686,201 |
| 2018-04-19 | $57.25 | $57.55 | $56.89 | $57.41 | $57.41 | 764,506 |
| 2018-04-18 | $57.98 | $57.98 | $57.38 | $57.49 | $57.49 | 844,380 |
| 2018-04-17 | $57.20 | $57.79 | $57.00 | $57.67 | $57.67 | 1,454,786 |
| 2018-04-16 | $56.45 | $57.33 | $56.10 | $56.76 | $56.76 | 1,161,431 |
| 2018-04-13 | $56.47 | $56.47 | $55.53 | $55.84 | $55.84 | 816,749 |
| 2018-04-12 | $55.41 | $56.46 | $55.41 | $56.09 | $56.09 | 1,384,160 |
| 2018-04-11 | $54.68 | $56.35 | $54.26 | $54.83 | $54.83 | 2,301,234 |
| 2018-04-10 | $55.17 | $56.53 | $54.70 | $56.23 | $56.23 | 1,485,892 |
| 2018-04-09 | $54.29 | $55.46 | $54.25 | $54.47 | $54.47 | 1,233,569 |
| 2018-04-06 | $54.23 | $54.97 | $54.01 | $54.33 | $54.33 | 1,241,784 |
| 2018-04-05 | $54.35 | $55.24 | $54.19 | $54.59 | $54.59 | 1,007,104 |
| 2018-04-04 | $52.42 | $54.48 | $52.24 | $54.31 | $54.31 | 1,240,083 |
| 2018-04-03 | $52.73 | $53.69 | $52.73 | $53.43 | $53.43 | 1,499,978 |
| 2018-04-02 | $53.11 | $53.53 | $52.03 | $52.43 | $52.43 | 954,436 |
| 2018-03-29 | $52.75 | $53.77 | $52.45 | $53.58 | $53.58 | 1,352,148 |
| 2018-03-28 | $53.33 | $53.60 | $51.97 | $52.28 | $52.28 | 2,012,857 |
| 2018-03-27 | $55.12 | $55.34 | $52.97 | $53.33 | $53.33 | 1,315,077 |
| 2018-03-26 | $53.86 | $54.60 | $53.45 | $54.58 | $54.58 | 935,164 |
| 2018-03-23 | $53.58 | $53.86 | $52.92 | $52.95 | $52.95 | 1,168,064 |
| 2018-03-22 | $53.96 | $54.64 | $53.50 | $53.61 | $53.61 | 896,957 |
| 2018-03-21 | $54.13 | $55.18 | $53.81 | $54.57 | $54.57 | 1,521,267 |
| 2018-03-20 | $53.22 | $54.14 | $52.82 | $53.78 | $53.78 | 710,180 |
| 2018-03-19 | $52.68 | $53.47 | $52.22 | $53.35 | $53.35 | 1,363,681 |
| 2018-03-16 | $54.09 | $54.73 | $54.00 | $54.00 | $54.00 | 2,146,430 |
| 2018-03-15 | $54.62 | $54.97 | $54.04 | $54.18 | $54.18 | 905,259 |
| 2018-03-14 | $54.23 | $54.63 | $53.90 | $54.54 | $54.54 | 748,656 |
| 2018-03-13 | $54.69 | $54.95 | $54.00 | $54.25 | $54.25 | 1,229,576 |
| 2018-03-12 | $54.44 | $54.82 | $54.14 | $54.68 | $54.68 | 1,253,412 |
| 2018-03-09 | $54.47 | $54.68 | $53.96 | $54.44 | $54.44 | 1,743,415 |
| 2018-03-08 | $52.85 | $54.13 | $52.63 | $54.09 | $54.09 | 2,544,977 |
| 2018-03-07 | $51.33 | $52.55 | $51.21 | $52.47 | $52.47 | 1,755,314 |
| 2018-03-06 | $50.89 | $51.93 | $50.47 | $51.85 | $51.85 | 1,949,850 |
| 2018-03-05 | $50.23 | $51.23 | $49.88 | $50.65 | $50.65 | 1,568,408 |
| 2018-03-02 | $49.39 | $50.56 | $49.25 | $50.46 | $50.46 | 1,982,489 |
| 2018-03-01 | $50.72 | $50.92 | $49.27 | $49.51 | $49.51 | 1,899,883 |
| 2018-02-28 | $49.82 | $51.00 | $49.58 | $50.47 | $50.47 | 1,692,279 |
| 2018-02-27 | $50.42 | $50.87 | $49.95 | $49.95 | $49.95 | 856,066 |
| 2018-02-26 | $49.99 | $50.39 | $49.79 | $50.32 | $50.32 | 1,103,234 |
| 2018-02-23 | $49.65 | $49.94 | $49.08 | $49.87 | $49.87 | 1,240,937 |
| 2018-02-22 | $49.25 | $49.83 | $49.02 | $49.20 | $49.20 | 1,694,033 |
| 2018-02-21 | $49.40 | $49.97 | $49.11 | $49.11 | $49.11 | 1,591,335 |
| 2018-02-20 | $48.43 | $49.62 | $48.42 | $49.06 | $49.06 | 1,124,606 |
| 2018-02-16 | $49.03 | $49.58 | $48.94 | $48.95 | $48.95 | 1,294,453 |
| 2018-02-15 | $48.50 | $49.56 | $48.20 | $49.28 | $49.28 | 1,688,125 |
| 2018-02-14 | $47.93 | $48.51 | $47.68 | $48.38 | $48.38 | 1,543,955 |
| 2018-02-13 | $46.43 | $48.16 | $46.30 | $48.12 | $48.12 | 2,471,958 |
| 2018-02-12 | $46.87 | $47.20 | $46.39 | $46.48 | $46.48 | 2,661,071 |
| 2018-02-09 | $45.23 | $46.87 | $44.54 | $46.54 | $46.54 | 4,078,160 |
| 2018-02-08 | $45.50 | $45.85 | $44.47 | $44.50 | $44.50 | 2,757,778 |
| 2018-02-07 | $46.68 | $46.80 | $45.50 | $45.51 | $45.51 | 2,502,765 |
| 2018-02-06 | $45.27 | $47.00 | $44.60 | $46.54 | $46.54 | 6,649,393 |
| 2018-02-05 | $44.27 | $45.70 | $43.67 | $43.83 | $43.83 | 2,364,366 |
| 2018-02-02 | $45.71 | $45.73 | $44.84 | $44.94 | $44.94 | 1,475,281 |
| 2018-02-01 | $45.75 | $46.27 | $45.47 | $45.87 | $45.87 | 1,434,407 |
| 2018-01-31 | $45.39 | $46.40 | $45.36 | $46.04 | $46.04 | 1,426,773 |
| 2018-01-30 | $45.65 | $46.00 | $45.63 | $45.74 | $45.74 | 1,220,132 |
| 2018-01-29 | $45.76 | $46.24 | $45.69 | $45.96 | $45.96 | 1,659,735 |
| 2018-01-26 | $45.11 | $46.04 | $45.09 | $45.86 | $45.86 | 1,198,571 |
| 2018-01-25 | $45.55 | $45.81 | $45.12 | $45.41 | $45.41 | 680,860 |
| 2018-01-24 | $45.95 | $46.23 | $45.05 | $45.25 | $45.25 | 1,275,773 |
| 2018-01-23 | $44.29 | $45.91 | $43.55 | $45.75 | $45.75 | 2,694,631 |
| 2018-01-22 | $45.80 | $45.91 | $45.21 | $45.85 | $45.85 | 1,348,142 |
| 2018-01-19 | $45.90 | $46.43 | $45.65 | $46.01 | $46.01 | 2,291,875 |
| 2018-01-18 | $44.88 | $45.90 | $44.85 | $45.71 | $45.71 | 1,917,748 |
| 2018-01-17 | $44.77 | $45.27 | $44.64 | $45.09 | $45.09 | 1,096,350 |
| 2018-01-16 | $45.03 | $45.79 | $44.15 | $44.34 | $44.34 | 1,464,924 |
| 2018-01-12 | $44.44 | $45.13 | $44.30 | $44.94 | $44.94 | 1,456,722 |
| 2018-01-11 | $44.09 | $44.61 | $43.90 | $44.26 | $44.26 | 1,200,373 |
| 2018-01-10 | $44.06 | $44.22 | $43.48 | $44.10 | $44.10 | 1,178,592 |
| 2018-01-09 | $44.69 | $44.84 | $43.97 | $44.32 | $44.32 | 1,381,022 |
| 2018-01-08 | $44.29 | $45.04 | $44.01 | $45.00 | $45.00 | 1,110,846 |
| 2018-01-05 | $44.32 | $44.54 | $43.92 | $44.10 | $44.10 | 1,426,163 |
| 2018-01-04 | $45.11 | $45.23 | $43.96 | $44.00 | $44.00 | 2,529,707 |
| 2018-01-03 | $44.30 | $45.14 | $44.17 | $45.03 | $45.03 | 1,512,020 |
| 2018-01-02 | $43.76 | $44.46 | $43.56 | $44.35 | $44.35 | 1,281,162 |
| 2017-12-29 | $44.11 | $44.19 | $43.69 | $43.69 | $43.69 | 882,735 |
| 2017-12-28 | $44.09 | $44.12 | $43.83 | $44.01 | $44.01 | 1,392,295 |
| 2017-12-27 | $44.20 | $44.29 | $43.92 | $44.06 | $44.06 | 553,106 |
| 2017-12-26 | $43.61 | $44.31 | $43.61 | $44.16 | $44.16 | 1,298,249 |
| 2017-12-22 | $44.05 | $44.24 | $43.61 | $43.92 | $43.92 | 1,435,102 |
| 2017-12-21 | $45.00 | $45.00 | $43.91 | $43.99 | $43.99 | 1,555,530 |
| 2017-12-20 | $45.50 | $45.50 | $43.70 | $44.87 | $44.87 | 1,728,941 |
| 2017-12-19 | $44.25 | $45.64 | $44.09 | $45.09 | $45.09 | 2,166,858 |
| 2017-12-18 | $43.89 | $44.70 | $43.69 | $44.27 | $44.27 | 1,793,333 |
| 2017-12-15 | $42.84 | $43.80 | $42.84 | $43.64 | $43.64 | 2,382,846 |
| 2017-12-14 | $42.80 | $43.05 | $42.56 | $42.71 | $42.71 | 1,425,696 |
| 2017-12-13 | $42.34 | $43.08 | $42.21 | $42.65 | $42.65 | 1,191,379 |
| 2017-12-12 | $41.53 | $42.59 | $41.46 | $42.18 | $42.18 | 1,331,080 |
| 2017-12-11 | $41.94 | $42.38 | $41.80 | $42.22 | $42.22 | 1,202,612 |
| 2017-12-08 | $41.62 | $42.03 | $41.57 | $41.95 | $41.95 | 949,415 |
| 2017-12-07 | $41.38 | $41.64 | $41.04 | $41.42 | $41.42 | 1,490,372 |
| 2017-12-06 | $40.95 | $41.42 | $40.50 | $41.29 | $41.29 | 1,235,723 |
| 2017-12-05 | $41.26 | $41.97 | $41.07 | $41.10 | $41.10 | 1,556,358 |
| 2017-12-04 | $42.42 | $42.49 | $41.51 | $41.54 | $41.54 | 1,326,729 |
| 2017-12-01 | $41.98 | $42.28 | $41.20 | $42.19 | $42.19 | 1,187,201 |
| 2017-11-30 | $41.77 | $42.18 | $41.33 | $42.06 | $42.06 | 1,364,310 |
| 2017-11-29 | $42.11 | $42.17 | $41.02 | $41.44 | $41.44 | 1,135,868 |
| 2017-11-28 | $42.08 | $42.31 | $41.63 | $42.16 | $42.16 | 1,103,400 |
| 2017-11-27 | $41.91 | $42.24 | $41.78 | $41.83 | $41.83 | 2,840,664 |
| 2017-11-24 | $41.84 | $42.08 | $41.65 | $41.91 | $41.91 | 564,816 |
| 2017-11-22 | $41.50 | $42.00 | $41.33 | $41.77 | $41.77 | 1,641,259 |
| 2017-11-21 | $41.00 | $41.52 | $40.84 | $41.32 | $41.32 | 1,813,973 |
| 2017-11-20 | $40.41 | $40.99 | $40.21 | $40.77 | $40.77 | 1,364,864 |
| 2017-11-17 | $40.26 | $40.51 | $39.98 | $40.31 | $40.31 | 1,264,588 |
| 2017-11-16 | $40.10 | $40.73 | $39.93 | $40.26 | $40.26 | 2,132,266 |
| 2017-11-15 | $39.63 | $40.24 | $39.40 | $39.90 | $39.90 | 1,428,857 |
| 2017-11-14 | $39.95 | $40.41 | $39.43 | $40.02 | $40.02 | 1,437,737 |
| 2017-11-13 | $39.84 | $40.38 | $39.68 | $40.35 | $40.35 | 1,748,874 |
| 2017-11-10 | $39.49 | $40.09 | $39.22 | $39.94 | $39.94 | 1,601,659 |
| 2017-11-09 | $39.67 | $40.04 | $39.13 | $39.49 | $39.49 | 1,582,495 |
| 2017-11-08 | $39.14 | $40.10 | $39.00 | $39.91 | $39.91 | 1,984,694 |
| 2017-11-07 | $39.45 | $39.53 | $38.84 | $39.09 | $39.09 | 1,363,336 |
| 2017-11-06 | $38.89 | $39.29 | $38.62 | $39.25 | $39.25 | 1,532,270 |
| 2017-11-03 | $38.51 | $39.08 | $38.50 | $39.01 | $39.01 | 1,200,950 |
| 2017-11-02 | $38.46 | $39.03 | $38.12 | $38.61 | $38.61 | 1,563,847 |
| 2017-11-01 | $39.42 | $39.46 | $38.32 | $38.77 | $38.77 | 2,296,868 |
| 2017-10-31 | $39.64 | $39.89 | $39.30 | $39.41 | $39.41 | 1,419,491 |
| 2017-10-30 | $38.72 | $39.70 | $38.63 | $39.50 | $39.50 | 2,072,983 |
| 2017-10-27 | $37.27 | $40.35 | $37.15 | $38.74 | $38.74 | 5,102,571 |
| 2017-10-26 | $39.78 | $40.27 | $39.51 | $40.10 | $40.10 | 1,419,750 |
| 2017-10-25 | $40.00 | $40.27 | $39.48 | $39.70 | $39.70 | 892,706 |
| 2017-10-24 | $40.16 | $40.39 | $39.85 | $40.00 | $40.00 | 1,155,747 |
| 2017-10-23 | $40.30 | $40.48 | $39.97 | $40.17 | $40.17 | 927,299 |
| 2017-10-20 | $40.34 | $40.56 | $40.10 | $40.32 | $40.32 | 1,145,834 |
| 2017-10-19 | $40.04 | $40.22 | $39.41 | $40.22 | $40.22 | 1,112,231 |
| 2017-10-18 | $39.99 | $40.40 | $39.30 | $40.29 | $40.29 | 2,261,231 |
| 2017-10-17 | $39.10 | $39.66 | $38.99 | $39.26 | $39.26 | 1,117,920 |
| 2017-10-16 | $39.12 | $39.25 | $38.55 | $38.94 | $38.94 | 832,258 |
| 2017-10-13 | $38.75 | $39.24 | $38.65 | $39.08 | $39.08 | 934,256 |
| 2017-10-12 | $38.57 | $38.76 | $38.47 | $38.51 | $38.51 | 1,046,314 |
| 2017-10-11 | $38.42 | $38.92 | $38.33 | $38.68 | $38.68 | 620,934 |
| 2017-10-10 | $38.82 | $38.93 | $38.39 | $38.45 | $38.45 | 863,759 |
| 2017-10-09 | $38.99 | $39.20 | $38.62 | $38.77 | $38.77 | 1,235,739 |
| 2017-10-06 | $38.18 | $39.15 | $38.12 | $39.03 | $39.03 | 1,674,412 |
| 2017-10-05 | $36.94 | $38.33 | $36.85 | $38.29 | $38.29 | 2,694,647 |
| 2017-10-04 | $36.75 | $36.97 | $36.58 | $36.87 | $36.87 | 971,619 |
| 2017-10-03 | $36.49 | $36.97 | $36.43 | $36.73 | $36.73 | 1,507,889 |
| 2017-10-02 | $35.91 | $36.94 | $35.91 | $36.35 | $36.35 | 2,166,249 |
| 2017-09-29 | $35.86 | $36.20 | $35.44 | $35.84 | $35.84 | 3,263,471 |
| 2017-09-28 | $37.59 | $37.59 | $35.90 | $35.91 | $35.91 | 3,129,731 |
| 2017-09-27 | $37.60 | $37.99 | $37.58 | $37.70 | $37.70 | 2,595,008 |
| 2017-09-26 | $37.74 | $37.94 | $37.19 | $37.46 | $37.46 | 933,405 |
| 2017-09-25 | $38.30 | $38.37 | $37.39 | $37.55 | $37.55 | 839,876 |
| 2017-09-22 | $38.16 | $38.66 | $38.15 | $38.34 | $38.34 | 609,373 |
| 2017-09-21 | $38.27 | $39.51 | $38.03 | $38.32 | $38.32 | 793,063 |
| 2017-09-20 | $38.51 | $38.64 | $37.85 | $38.24 | $38.24 | 705,351 |
| 2017-09-19 | $38.86 | $38.88 | $38.49 | $38.54 | $38.54 | 695,768 |
| 2017-09-18 | $38.80 | $39.07 | $38.59 | $38.59 | $38.59 | 1,277,778 |
| 2017-09-15 | $37.97 | $38.66 | $37.97 | $38.66 | $38.66 | 1,767,574 |
| 2017-09-14 | $37.81 | $38.12 | $37.39 | $38.05 | $38.05 | 822,552 |
| 2017-09-13 | $38.30 | $38.47 | $37.93 | $37.94 | $37.94 | 1,069,936 |
| 2017-09-12 | $38.39 | $38.52 | $37.90 | $38.48 | $38.48 | 764,325 |
| 2017-09-11 | $37.83 | $38.54 | $37.83 | $38.24 | $38.24 | 1,147,520 |
| 2017-09-08 | $37.59 | $38.45 | $37.52 | $37.56 | $37.56 | 1,171,487 |
| 2017-09-07 | $37.50 | $37.70 | $37.10 | $37.35 | $37.35 | 781,063 |
| 2017-09-06 | $36.85 | $37.42 | $36.63 | $37.40 | $37.40 | 1,187,126 |
| 2017-09-05 | $37.90 | $38.33 | $36.66 | $36.74 | $36.74 | 1,803,405 |
| 2017-09-01 | $38.41 | $38.61 | $38.06 | $38.30 | $38.30 | 712,709 |
| 2017-08-31 | $37.95 | $38.42 | $37.91 | $38.20 | $38.20 | 1,311,588 |
| 2017-08-30 | $37.39 | $37.90 | $37.35 | $37.84 | $37.84 | 556,624 |
| 2017-08-29 | $37.00 | $37.49 | $36.95 | $37.36 | $37.36 | 529,516 |
| 2017-08-28 | $37.21 | $37.32 | $37.04 | $37.26 | $37.26 | 1,033,478 |
| 2017-08-25 | $37.48 | $37.65 | $37.08 | $37.18 | $37.18 | 890,867 |
| 2017-08-24 | $37.17 | $37.52 | $37.11 | $37.23 | $37.23 | 683,096 |
| 2017-08-23 | $37.26 | $37.44 | $37.02 | $37.10 | $37.10 | 589,509 |
| 2017-08-22 | $37.03 | $37.67 | $37.02 | $37.52 | $37.52 | 778,518 |
| 2017-08-21 | $36.60 | $36.96 | $36.45 | $36.93 | $36.93 | 637,163 |
| 2017-08-18 | $36.57 | $36.93 | $36.41 | $36.65 | $36.65 | 620,471 |
| 2017-08-17 | $37.05 | $37.37 | $36.50 | $36.52 | $36.52 | 608,507 |
| 2017-08-16 | $36.81 | $37.29 | $36.78 | $37.19 | $37.19 | 602,893 |
| 2017-08-15 | $37.20 | $37.20 | $36.70 | $36.81 | $36.81 | 596,493 |
| 2017-08-14 | $36.79 | $37.20 | $36.76 | $37.05 | $37.05 | 706,630 |
| 2017-08-11 | $35.92 | $36.57 | $35.90 | $36.48 | $36.48 | 1,194,415 |
| 2017-08-10 | $36.42 | $36.75 | $36.02 | $36.11 | $36.11 | 1,652,660 |
| 2017-08-09 | $36.25 | $36.72 | $36.17 | $36.70 | $36.70 | 1,370,514 |
| 2017-08-08 | $36.67 | $36.88 | $36.43 | $36.52 | $36.52 | 1,158,347 |
| 2017-08-07 | $36.82 | $37.08 | $36.43 | $36.83 | $36.83 | 2,029,069 |
| 2017-08-04 | $36.38 | $37.00 | $36.23 | $36.84 | $36.84 | 3,191,361 |
| 2017-08-03 | $36.37 | $36.62 | $36.03 | $36.40 | $36.40 | 1,412,589 |
| 2017-08-02 | $37.00 | $37.11 | $35.87 | $36.37 | $36.37 | 1,786,016 |
| 2017-08-01 | $37.14 | $37.15 | $36.71 | $36.80 | $36.80 | 1,589,864 |
| 2017-07-31 | $37.60 | $37.75 | $36.80 | $36.91 | $36.91 | 2,304,398 |
| 2017-07-28 | $38.28 | $38.57 | $37.40 | $37.47 | $37.47 | 2,227,286 |
| 2017-07-27 | $39.55 | $40.80 | $38.18 | $38.42 | $38.42 | 6,244,645 |
| 2017-07-26 | $40.76 | $40.89 | $40.24 | $40.58 | $40.58 | 1,872,824 |
| 2017-07-25 | $40.62 | $40.95 | $40.45 | $40.71 | $40.71 | 1,828,203 |
| 2017-07-24 | $40.45 | $40.71 | $40.21 | $40.55 | $40.55 | 779,643 |
| 2017-07-21 | $40.65 | $40.74 | $40.34 | $40.37 | $40.37 | 636,410 |
| 2017-07-20 | $40.50 | $40.83 | $40.04 | $40.71 | $40.71 | 1,730,423 |
| 2017-07-19 | $40.62 | $41.56 | $40.50 | $41.10 | $41.10 | 1,402,735 |
| 2017-07-18 | $40.09 | $40.55 | $40.02 | $40.47 | $40.47 | 893,426 |
| 2017-07-17 | $40.19 | $40.49 | $39.81 | $40.23 | $40.23 | 2,005,391 |
| 2017-07-14 | $38.99 | $40.20 | $38.65 | $40.12 | $40.12 | 1,912,633 |
| 2017-07-13 | $39.60 | $40.11 | $39.28 | $40.07 | $40.07 | 1,715,759 |
| 2017-07-12 | $39.11 | $39.94 | $39.06 | $39.50 | $39.50 | 1,914,276 |
| 2017-07-11 | $38.51 | $38.90 | $38.30 | $38.88 | $38.88 | 1,653,733 |
| 2017-07-10 | $38.53 | $38.68 | $38.12 | $38.50 | $38.50 | 1,080,359 |
| 2017-07-07 | $38.27 | $38.90 | $37.50 | $38.49 | $38.49 | 1,286,658 |
| 2017-07-06 | $38.32 | $38.44 | $37.82 | $37.98 | $37.98 | 1,584,847 |
| 2017-07-05 | $37.70 | $39.20 | $37.63 | $38.63 | $38.63 | 2,459,577 |
| 2017-07-03 | $37.67 | $38.03 | $37.03 | $37.13 | $37.13 | 500,486 |
| 2017-06-30 | $37.77 | $38.03 | $37.42 | $37.44 | $37.44 | 1,277,040 |
| 2017-06-29 | $37.81 | $38.20 | $37.08 | $37.74 | $37.74 | 1,667,682 |
| 2017-06-28 | $37.49 | $38.04 | $37.21 | $37.73 | $37.73 | 1,175,829 |
| 2017-06-27 | $37.63 | $38.06 | $37.14 | $37.20 | $37.20 | 972,563 |
| 2017-06-26 | $38.29 | $38.50 | $37.57 | $37.83 | $37.83 | 1,006,400 |
| 2017-06-23 | $37.85 | $38.37 | $37.60 | $38.29 | $38.29 | 1,029,956 |
| 2017-06-22 | $37.81 | $38.02 | $37.59 | $37.79 | $37.79 | 751,930 |
| 2017-06-21 | $37.60 | $38.13 | $37.60 | $37.73 | $37.73 | 910,559 |
| 2017-06-20 | $38.02 | $38.20 | $37.45 | $37.47 | $37.47 | 1,075,678 |
| 2017-06-19 | $38.04 | $38.26 | $37.89 | $38.00 | $38.00 | 1,119,441 |
| 2017-06-16 | $37.60 | $37.85 | $37.41 | $37.83 | $37.83 | 1,665,486 |
| 2017-06-15 | $37.42 | $37.76 | $37.33 | $37.64 | $37.64 | 825,056 |
| 2017-06-14 | $38.11 | $38.37 | $37.47 | $37.85 | $37.85 | 1,584,101 |
| 2017-06-13 | $37.66 | $38.01 | $37.43 | $37.94 | $37.94 | 984,352 |
| 2017-06-12 | $36.88 | $37.48 | $35.77 | $37.43 | $37.43 | 3,550,302 |
| 2017-06-09 | $39.61 | $39.68 | $36.80 | $37.32 | $37.32 | 3,646,807 |
| 2017-06-08 | $39.08 | $39.59 | $38.53 | $39.52 | $39.52 | 2,131,652 |
| 2017-06-07 | $39.00 | $39.22 | $38.55 | $39.20 | $39.20 | 3,000,701 |
| 2017-06-06 | $39.15 | $39.44 | $38.91 | $39.09 | $39.09 | 2,375,766 |
| 2017-06-05 | $38.90 | $39.60 | $38.88 | $39.37 | $39.37 | 1,501,347 |
| 2017-06-02 | $39.55 | $39.63 | $38.94 | $39.05 | $39.05 | 2,222,152 |
| 2017-06-01 | $39.81 | $39.87 | $38.98 | $39.21 | $39.21 | 2,879,197 |
| 2017-05-31 | $39.22 | $39.40 | $38.85 | $39.34 | $39.34 | 1,768,235 |
| 2017-05-30 | $39.37 | $39.47 | $38.99 | $39.15 | $39.15 | 2,017,430 |
| 2017-05-26 | $39.62 | $39.67 | $39.32 | $39.49 | $39.49 | 863,557 |
| 2017-05-25 | $39.94 | $40.12 | $39.47 | $39.65 | $39.65 | 1,033,084 |
| 2017-05-24 | $40.23 | $40.44 | $39.72 | $39.80 | $39.80 | 806,301 |
| 2017-05-23 | $40.59 | $40.68 | $39.99 | $40.07 | $40.07 | 956,913 |
| 2017-05-22 | $40.03 | $40.57 | $39.90 | $40.49 | $40.49 | 1,552,784 |
| 2017-05-19 | $39.88 | $40.38 | $39.79 | $40.04 | $40.04 | 1,155,659 |
| 2017-05-18 | $39.34 | $39.77 | $38.87 | $39.67 | $39.67 | 1,412,748 |
| 2017-05-17 | $40.73 | $40.75 | $39.53 | $39.55 | $39.55 | 1,419,000 |
| 2017-05-16 | $40.81 | $40.99 | $40.46 | $40.97 | $40.97 | 1,681,427 |
| 2017-05-15 | $40.10 | $41.33 | $40.10 | $40.45 | $40.45 | 3,464,282 |
| 2017-05-12 | $39.03 | $39.20 | $38.54 | $39.12 | $39.12 | 1,343,845 |
| 2017-05-11 | $39.16 | $39.29 | $38.60 | $39.03 | $39.03 | 1,059,576 |
| 2017-05-10 | $39.00 | $39.42 | $38.97 | $39.25 | $39.25 | 920,270 |
| 2017-05-09 | $40.34 | $40.71 | $39.00 | $39.06 | $39.06 | 1,708,127 |
| 2017-05-08 | $40.11 | $40.20 | $39.65 | $39.78 | $39.78 | 907,241 |
| 2017-05-05 | $39.54 | $40.24 | $39.46 | $40.08 | $40.08 | 1,568,729 |
| 2017-05-04 | $39.29 | $39.62 | $39.08 | $39.44 | $39.44 | 1,278,661 |
| 2017-05-03 | $39.48 | $39.78 | $39.01 | $39.22 | $39.22 | 1,586,586 |
| 2017-05-02 | $39.36 | $39.69 | $39.14 | $39.38 | $39.38 | 1,840,242 |
| 2017-05-01 | $39.30 | $39.34 | $38.63 | $39.15 | $39.15 | 1,919,706 |
| 2017-04-28 | $39.07 | $39.97 | $38.63 | $39.00 | $39.00 | 4,585,376 |
| 2017-04-27 | $40.16 | $40.61 | $39.83 | $40.42 | $40.42 | 2,909,651 |
| 2017-04-26 | $40.20 | $40.30 | $39.88 | $39.90 | $39.90 | 1,535,867 |
| 2017-04-25 | $40.18 | $40.64 | $40.01 | $40.27 | $40.27 | 1,584,232 |
| 2017-04-24 | $40.20 | $40.36 | $39.55 | $39.91 | $39.91 | 2,929,500 |
| 2017-04-21 | $39.15 | $39.64 | $38.80 | $39.53 | $39.53 | 3,230,531 |
| 2017-04-20 | $38.52 | $38.55 | $37.98 | $38.51 | $38.51 | 864,194 |
| 2017-04-19 | $38.63 | $38.86 | $38.35 | $38.43 | $38.43 | 1,136,014 |
| 2017-04-18 | $38.05 | $38.56 | $37.88 | $38.52 | $38.52 | 1,466,270 |
| 2017-04-17 | $37.61 | $38.64 | $37.61 | $38.07 | $38.07 | 1,672,299 |
| 2017-04-13 | $37.43 | $37.64 | $37.29 | $37.32 | $37.32 | 995,570 |
| 2017-04-12 | $37.63 | $37.91 | $37.40 | $37.47 | $37.47 | 817,916 |
| 2017-04-11 | $37.13 | $37.62 | $37.04 | $37.62 | $37.62 | 1,400,597 |
| 2017-04-10 | $37.53 | $37.53 | $36.93 | $37.22 | $37.22 | 2,363,273 |
| 2017-04-07 | $37.18 | $37.51 | $37.07 | $37.42 | $37.42 | 932,169 |
| 2017-04-06 | $37.45 | $37.47 | $36.94 | $37.23 | $37.23 | 1,697,100 |
| 2017-04-05 | $37.84 | $38.10 | $37.37 | $37.44 | $37.44 | 1,290,764 |
| 2017-04-04 | $38.17 | $38.51 | $37.54 | $37.65 | $37.65 | 1,219,517 |
| 2017-04-03 | $38.55 | $39.03 | $38.05 | $38.26 | $38.26 | 1,799,913 |
| 2017-03-31 | $37.77 | $38.49 | $37.77 | $38.35 | $38.35 | 1,298,345 |
| 2017-03-30 | $38.26 | $38.56 | $37.80 | $37.85 | $37.85 | 1,447,825 |
| 2017-03-29 | $37.49 | $38.53 | $37.28 | $38.31 | $38.31 | 2,977,354 |
| 2017-03-28 | $36.40 | $36.67 | $36.32 | $36.56 | $36.56 | 725,317 |
| 2017-03-27 | $35.95 | $36.57 | $35.83 | $36.34 | $36.34 | 1,313,636 |
| 2017-03-24 | $36.52 | $36.66 | $36.20 | $36.30 | $36.30 | 920,737 |
| 2017-03-23 | $36.49 | $36.75 | $36.23 | $36.38 | $36.38 | 976,648 |
| 2017-03-22 | $35.95 | $36.51 | $35.90 | $36.49 | $36.49 | 1,016,511 |
| 2017-03-21 | $37.08 | $37.13 | $36.07 | $36.11 | $36.11 | 1,365,535 |
| 2017-03-20 | $37.16 | $37.43 | $36.94 | $36.98 | $36.98 | 881,389 |
| 2017-03-17 | $37.72 | $37.72 | $36.94 | $37.13 | $37.13 | 3,088,961 |
| 2017-03-16 | $37.06 | $37.36 | $37.06 | $37.29 | $37.29 | 1,121,411 |
| 2017-03-15 | $36.58 | $36.97 | $36.38 | $36.87 | $36.87 | 908,865 |
| 2017-03-14 | $36.97 | $36.97 | $36.36 | $36.66 | $36.66 | 917,121 |
| 2017-03-13 | $36.86 | $37.17 | $36.79 | $36.93 | $36.93 | 956,396 |
| 2017-03-10 | $36.98 | $37.08 | $36.68 | $36.96 | $36.96 | 1,143,504 |
| 2017-03-09 | $37.04 | $37.28 | $36.46 | $36.67 | $36.67 | 1,547,643 |
| 2017-03-08 | $36.50 | $37.62 | $36.50 | $37.24 | $37.24 | 3,403,725 |
| 2017-03-07 | $36.27 | $36.49 | $35.95 | $36.43 | $36.43 | 1,809,480 |
| 2017-03-06 | $36.16 | $36.61 | $36.00 | $36.34 | $36.34 | 1,886,118 |
| 2017-03-03 | $36.59 | $36.67 | $36.17 | $36.28 | $36.28 | 2,340,531 |
| 2017-03-02 | $37.15 | $37.36 | $36.67 | $36.74 | $36.74 | 1,931,900 |
| 2017-03-01 | $36.77 | $37.37 | $36.65 | $37.31 | $37.31 | 3,190,582 |
| 2017-02-28 | $37.27 | $37.40 | $37.05 | $37.35 | $37.35 | 2,678,637 |
| 2017-02-27 | $37.12 | $37.50 | $36.91 | $37.44 | $37.44 | 1,944,190 |
| 2017-02-24 | $36.93 | $37.21 | $36.56 | $37.15 | $37.15 | 1,003,507 |
| 2017-02-23 | $37.22 | $37.27 | $36.81 | $37.23 | $37.23 | 1,620,528 |
| 2017-02-22 | $37.30 | $37.64 | $37.20 | $37.24 | $37.24 | 1,093,764 |
| 2017-02-21 | $37.26 | $37.76 | $37.21 | $37.38 | $37.38 | 1,268,319 |
| 2017-02-17 | $37.05 | $37.58 | $36.90 | $37.46 | $37.46 | 1,249,866 |
| 2017-02-16 | $37.92 | $38.09 | $37.03 | $37.24 | $37.24 | 1,561,924 |
| 2017-02-15 | $37.81 | $38.07 | $37.57 | $37.95 | $37.95 | 1,168,399 |
| 2017-02-14 | $37.70 | $37.96 | $37.41 | $37.77 | $37.77 | 2,861,511 |
| 2017-02-13 | $37.72 | $38.01 | $37.55 | $37.80 | $37.80 | 1,353,971 |
| 2017-02-10 | $37.75 | $38.13 | $37.59 | $37.68 | $37.68 | 1,521,512 |
| 2017-02-09 | $37.38 | $38.24 | $37.28 | $37.99 | $37.99 | 1,551,267 |
| 2017-02-08 | $37.70 | $37.86 | $37.21 | $37.42 | $37.42 | 2,624,541 |
| 2017-02-07 | $38.00 | $38.24 | $37.57 | $37.76 | $37.76 | 1,934,417 |
| 2017-02-06 | $37.66 | $38.33 | $36.80 | $37.83 | $37.83 | 3,762,949 |
| 2017-02-03 | $37.15 | $38.01 | $36.10 | $37.72 | $37.72 | 127,062 |
| 2017-02-02 | $33.03 | $33.49 | $32.78 | $33.18 | $33.18 | 4,434,397 |
| 2017-02-01 | $33.26 | $33.43 | $32.72 | $33.10 | $33.10 | 1,784,460 |
| 2017-01-31 | $32.84 | $33.39 | $32.57 | $33.26 | $33.26 | 2,207,430 |
| 2017-01-30 | $32.73 | $32.84 | $32.05 | $32.81 | $32.81 | 1,599,906 |
| 2017-01-27 | $32.55 | $32.85 | $32.27 | $32.78 | $32.78 | 1,208,485 |
| 2017-01-26 | $32.97 | $33.13 | $32.35 | $32.57 | $32.57 | 1,463,237 |
| 2017-01-25 | $32.97 | $33.36 | $32.60 | $32.81 | $32.81 | 1,343,234 |
| 2017-01-24 | $32.25 | $32.70 | $32.18 | $32.66 | $32.66 | 1,464,341 |
| 2017-01-23 | $32.30 | $32.46 | $31.86 | $32.19 | $32.19 | 2,769,898 |
| 2017-01-20 | $32.35 | $32.59 | $32.18 | $32.32 | $32.32 | 2,651,978 |
| 2017-01-19 | $32.33 | $32.74 | $32.22 | $32.35 | $32.35 | 5,443,720 |
| 2017-01-18 | $31.65 | $31.96 | $31.36 | $31.85 | $31.85 | 2,121,932 |
| 2017-01-17 | $32.29 | $32.47 | $31.42 | $31.70 | $31.70 | 7,723,588 |
| 2017-01-13 | $31.83 | $32.33 | $31.81 | $32.29 | $32.29 | 743,303 |
| 2017-01-12 | $32.05 | $32.17 | $31.44 | $31.85 | $31.85 | 1,337,615 |
| 2017-01-11 | $32.25 | $32.89 | $31.89 | $32.12 | $32.12 | 2,360,981 |
| 2017-01-10 | $31.46 | $32.06 | $31.45 | $31.96 | $31.96 | 1,845,083 |
| 2017-01-09 | $31.00 | $31.49 | $30.81 | $31.31 | $31.31 | 2,025,985 |
| 2017-01-06 | $30.80 | $31.22 | $30.52 | $31.01 | $31.01 | 1,926,191 |
| 2017-01-05 | $30.26 | $30.92 | $30.23 | $30.83 | $30.83 | 3,113,653 |
| 2017-01-04 | $30.15 | $30.54 | $30.08 | $30.42 | $30.42 | 2,322,238 |
| 2017-01-03 | $30.56 | $30.66 | $29.90 | $30.12 | $30.12 | 2,441,264 |
| 2016-12-30 | $30.34 | $30.34 | $30.03 | $30.12 | $30.12 | 1,800,395 |
| 2016-12-29 | $30.35 | $30.69 | $30.05 | $30.30 | $30.30 | 1,844,747 |
| 2016-12-28 | $30.23 | $30.52 | $29.80 | $30.35 | $30.35 | 4,502,640 |
| 2016-12-27 | $29.05 | $30.28 | $28.95 | $30.08 | $30.08 | 3,399,898 |
| 2016-12-23 | $28.60 | $29.20 | $28.60 | $29.17 | $29.17 | 1,930,736 |
| 2016-12-22 | $29.44 | $29.46 | $28.51 | $28.61 | $28.61 | 4,318,558 |
| 2016-12-21 | $29.65 | $29.89 | $29.27 | $29.55 | $29.55 | 4,359,200 |
| 2016-12-20 | $29.86 | $30.10 | $29.00 | $29.68 | $29.68 | 4,274,551 |
| 2016-12-19 | $29.91 | $30.25 | $29.69 | $29.79 | $29.79 | 2,280,633 |
| 2016-12-16 | $30.08 | $30.15 | $29.53 | $29.77 | $29.77 | 4,962,684 |
| 2016-12-15 | $29.76 | $30.36 | $29.54 | $29.96 | $29.96 | 1,864,490 |
| 2016-12-14 | $30.47 | $30.73 | $29.68 | $29.72 | $29.72 | 2,570,054 |
| 2016-12-13 | $30.09 | $30.65 | $30.05 | $30.55 | $30.55 | 1,725,223 |
| 2016-12-12 | $30.69 | $30.71 | $29.85 | $29.97 | $29.97 | 1,171,146 |
| 2016-12-09 | $30.57 | $30.75 | $30.35 | $30.69 | $30.69 | 1,359,798 |
| 2016-12-08 | $30.69 | $30.94 | $30.40 | $30.56 | $30.56 | 2,135,710 |
| 2016-12-07 | $30.00 | $30.88 | $29.93 | $30.76 | $30.76 | 2,160,488 |
| 2016-12-06 | $30.14 | $30.18 | $29.42 | $29.93 | $29.93 | 2,393,916 |
| 2016-12-05 | $29.79 | $30.50 | $29.74 | $30.22 | $30.22 | 2,564,350 |
| 2016-12-02 | $28.88 | $29.63 | $28.87 | $29.57 | $29.57 | 2,171,609 |
| 2016-12-01 | $30.18 | $30.22 | $28.90 | $29.05 | $29.05 | 2,363,694 |
| 2016-11-30 | $30.44 | $30.44 | $30.07 | $30.10 | $30.10 | 1,178,744 |
| 2016-11-29 | $30.13 | $30.50 | $30.00 | $30.24 | $30.24 | 1,543,518 |
| 2016-11-28 | $30.63 | $30.88 | $30.18 | $30.24 | $30.24 | 1,583,714 |
| 2016-11-25 | $30.88 | $30.88 | $30.47 | $30.57 | $30.57 | 701,641 |
| 2016-11-23 | $30.99 | $31.18 | $30.66 | $30.84 | $30.84 | 1,490,037 |
| 2016-11-22 | $29.60 | $31.20 | $29.60 | $31.15 | $31.15 | 3,619,212 |
| 2016-11-21 | $30.98 | $31.11 | $30.31 | $30.67 | $30.67 | 4,262,052 |
| 2016-11-18 | $31.79 | $31.87 | $30.89 | $30.96 | $30.96 | 3,407,045 |
| 2016-11-17 | $32.46 | $32.54 | $31.33 | $31.64 | $31.64 | 4,012,666 |
| 2016-11-16 | $32.09 | $32.70 | $32.04 | $32.54 | $32.54 | 2,743,882 |
| 2016-11-15 | $33.50 | $33.50 | $31.62 | $32.16 | $32.16 | 7,029,748 |
| 2016-11-14 | $32.00 | $32.29 | $31.31 | $31.64 | $31.64 | 1,627,514 |
| 2016-11-11 | $31.22 | $32.09 | $31.08 | $31.86 | $31.86 | 1,255,949 |
| 2016-11-10 | $31.77 | $32.40 | $31.22 | $31.39 | $31.39 | 1,380,216 |
| 2016-11-09 | $30.93 | $31.89 | $30.81 | $31.75 | $31.75 | 1,548,902 |
| 2016-11-08 | $31.49 | $31.69 | $31.01 | $31.33 | $31.33 | 1,765,301 |
| 2016-11-07 | $31.31 | $31.65 | $31.05 | $31.45 | $31.45 | 3,924,189 |
| 2016-11-04 | $30.81 | $31.54 | $30.80 | $30.88 | $30.88 | 1,679,226 |
| 2016-11-03 | $31.13 | $31.35 | $30.77 | $30.80 | $30.80 | 1,013,850 |
| 2016-11-02 | $32.03 | $32.03 | $31.07 | $31.10 | $31.10 | 1,938,204 |
| 2016-11-01 | $32.00 | $32.17 | $31.56 | $31.76 | $31.76 | 1,863,423 |
| 2016-10-31 | $31.96 | $32.18 | $31.79 | $32.06 | $32.06 | 2,159,715 |
| 2016-10-28 | $30.73 | $31.90 | $30.37 | $31.78 | $31.78 | 3,308,424 |
| 2016-10-27 | $30.47 | $30.77 | $29.72 | $29.91 | $29.91 | 4,158,081 |
| 2016-10-26 | $30.64 | $30.73 | $30.13 | $30.18 | $30.18 | 2,791,162 |
| 2016-10-25 | $31.37 | $31.37 | $30.66 | $30.67 | $30.67 | 1,600,394 |
| 2016-10-24 | $31.84 | $32.00 | $31.21 | $31.24 | $31.24 | 1,834,818 |
| 2016-10-21 | $31.49 | $31.94 | $31.18 | $31.80 | $31.80 | 2,512,214 |
| 2016-10-20 | $31.12 | $31.46 | $30.96 | $31.33 | $31.33 | 1,972,881 |
| 2016-10-19 | $30.91 | $31.36 | $30.80 | $31.11 | $31.11 | 2,296,929 |
| 2016-10-18 | $31.14 | $31.30 | $30.87 | $30.99 | $30.99 | 1,533,941 |
| 2016-10-17 | $30.92 | $31.28 | $30.76 | $30.96 | $30.96 | 2,554,951 |
| 2016-10-14 | $31.47 | $31.56 | $30.54 | $31.01 | $31.01 | 3,966,005 |
| 2016-10-13 | $30.60 | $31.37 | $30.00 | $31.19 | $31.19 | 7,813,583 |
| 2016-10-12 | $29.08 | $31.07 | $29.00 | $30.66 | $30.66 | 21,248,756 |
| 2016-10-11 | $34.90 | $35.03 | $33.93 | $34.09 | $34.09 | 4,197,863 |
| 2016-10-10 | $35.32 | $35.38 | $34.86 | $34.99 | $34.99 | 1,991,036 |
| 2016-10-07 | $35.77 | $35.82 | $34.98 | $34.99 | $34.99 | 1,833,403 |
| 2016-10-06 | $36.75 | $36.75 | $35.65 | $35.69 | $35.69 | 1,624,527 |
| 2016-10-05 | $36.78 | $37.28 | $36.58 | $36.60 | $36.60 | 2,182,400 |
| 2016-10-04 | $36.93 | $37.47 | $36.66 | $36.81 | $36.81 | 1,288,047 |
| 2016-10-03 | $36.90 | $37.48 | $36.83 | $36.94 | $36.94 | 1,803,031 |
| 2016-09-30 | $36.10 | $37.03 | $36.08 | $36.93 | $36.93 | 2,130,861 |
| 2016-09-29 | $36.16 | $36.37 | $35.82 | $35.93 | $35.93 | 1,045,034 |
| 2016-09-28 | $36.23 | $36.36 | $35.96 | $36.30 | $36.30 | 933,206 |
| 2016-09-27 | $36.16 | $36.34 | $35.95 | $36.09 | $36.09 | 1,053,314 |
| 2016-09-26 | $36.12 | $36.44 | $36.03 | $36.13 | $36.13 | 1,202,957 |
| 2016-09-23 | $37.11 | $37.28 | $36.25 | $36.33 | $36.33 | 1,576,290 |
| 2016-09-22 | $36.30 | $36.83 | $36.12 | $36.39 | $36.39 | 1,223,859 |
| 2016-09-21 | $35.44 | $35.99 | $35.42 | $35.95 | $35.95 | 1,040,676 |
| 2016-09-20 | $35.81 | $35.95 | $35.38 | $35.42 | $35.42 | 852,548 |
| 2016-09-19 | $35.88 | $36.03 | $35.61 | $35.76 | $35.76 | 1,330,311 |
| 2016-09-16 | $35.68 | $35.81 | $35.35 | $35.52 | $35.52 | 2,503,600 |
| 2016-09-15 | $35.14 | $35.88 | $35.06 | $35.67 | $35.67 | 1,107,012 |
| 2016-09-14 | $35.55 | $35.87 | $35.19 | $35.31 | $35.31 | 981,161 |
| 2016-09-13 | $35.81 | $35.92 | $35.23 | $35.44 | $35.44 | 1,039,355 |
| 2016-09-12 | $35.54 | $36.04 | $35.32 | $35.92 | $35.92 | 1,371,251 |
| 2016-09-09 | $36.23 | $36.43 | $35.75 | $35.76 | $35.76 | 945,930 |
| 2016-09-08 | $36.98 | $37.02 | $36.26 | $36.39 | $36.39 | 919,954 |
| 2016-09-07 | $36.79 | $37.30 | $36.76 | $37.00 | $37.00 | 1,392,552 |
| 2016-09-06 | $36.82 | $37.22 | $36.69 | $36.79 | $36.79 | 1,114,907 |
| 2016-09-02 | $36.80 | $37.03 | $36.59 | $36.83 | $36.83 | 1,310,187 |
| 2016-09-01 | $36.11 | $36.97 | $35.87 | $36.64 | $36.64 | 1,783,844 |
| 2016-08-31 | $35.90 | $36.24 | $35.59 | $36.14 | $36.14 | 1,134,007 |
| 2016-08-30 | $36.38 | $36.64 | $36.12 | $36.35 | $36.35 | 1,295,651 |
| 2016-08-29 | $35.70 | $36.09 | $35.62 | $35.67 | $35.67 | 1,329,846 |
| 2016-08-26 | $35.59 | $35.87 | $35.29 | $35.70 | $35.70 | 966,392 |
| 2016-08-25 | $35.34 | $35.65 | $35.34 | $35.58 | $35.58 | 660,892 |
| 2016-08-24 | $35.53 | $35.89 | $35.29 | $35.41 | $35.41 | 1,220,633 |
| 2016-08-23 | $35.24 | $35.81 | $35.10 | $35.77 | $35.77 | 1,403,855 |
| 2016-08-22 | $34.73 | $35.01 | $34.52 | $34.93 | $34.93 | 686,628 |
| 2016-08-19 | $35.06 | $35.11 | $34.69 | $34.90 | $34.90 | 864,565 |
| 2016-08-18 | $34.50 | $35.37 | $34.38 | $35.07 | $35.07 | 2,011,475 |
| 2016-08-17 | $34.73 | $35.02 | $34.30 | $34.46 | $34.46 | 2,059,417 |
| 2016-08-16 | $32.72 | $35.15 | $32.72 | $34.86 | $34.86 | 4,525,317 |
| 2016-08-15 | $32.71 | $33.12 | $32.57 | $32.90 | $32.90 | 617,614 |
| 2016-08-12 | $32.86 | $32.86 | $32.43 | $32.63 | $32.63 | 1,144,104 |
| 2016-08-11 | $33.02 | $33.22 | $32.81 | $32.85 | $32.85 | 999,257 |
| 2016-08-10 | $33.14 | $33.31 | $32.89 | $32.92 | $32.92 | 1,008,444 |
| 2016-08-09 | $33.32 | $33.44 | $33.04 | $33.19 | $33.19 | 945,721 |
| 2016-08-08 | $33.50 | $33.80 | $33.33 | $33.36 | $33.36 | 1,052,681 |
| 2016-08-05 | $33.69 | $33.81 | $33.34 | $33.46 | $33.46 | 2,694,628 |
| 2016-08-04 | $34.24 | $34.51 | $33.75 | $33.81 | $33.81 | 1,536,969 |
| 2016-08-03 | $33.95 | $34.27 | $33.69 | $34.17 | $34.17 | 1,589,354 |
| 2016-08-02 | $34.84 | $34.84 | $33.72 | $34.01 | $34.01 | 1,938,071 |
| 2016-08-01 | $34.81 | $35.20 | $34.58 | $34.85 | $34.85 | 1,951,860 |
| 2016-07-29 | $33.75 | $34.70 | $32.94 | $34.69 | $34.69 | 7,027,491 |
| 2016-07-28 | $36.75 | $37.31 | $36.28 | $37.17 | $37.17 | 2,446,872 |
| 2016-07-27 | $36.60 | $37.10 | $36.40 | $36.65 | $36.65 | 1,469,544 |
| 2016-07-26 | $36.43 | $36.86 | $36.18 | $36.49 | $36.49 | 1,959,797 |
| 2016-07-25 | $35.76 | $36.59 | $35.37 | $36.57 | $36.57 | 2,438,307 |
| 2016-07-22 | $34.96 | $35.85 | $34.50 | $35.76 | $35.76 | 1,597,976 |
| 2016-07-21 | $34.77 | $35.20 | $34.54 | $34.71 | $34.71 | 1,132,593 |
| 2016-07-20 | $34.00 | $35.07 | $33.88 | $34.92 | $34.92 | 1,282,078 |
| 2016-07-19 | $34.03 | $34.39 | $33.88 | $33.89 | $33.89 | 841,507 |
| 2016-07-18 | $34.16 | $34.40 | $33.94 | $34.13 | $34.13 | 1,057,397 |
| 2016-07-15 | $33.98 | $34.40 | $33.98 | $34.12 | $34.12 | 1,071,257 |
| 2016-07-14 | $34.24 | $34.43 | $33.92 | $33.99 | $33.99 | 1,216,784 |
| 2016-07-13 | $34.01 | $34.45 | $33.82 | $33.82 | $33.82 | 1,089,465 |
| 2016-07-12 | $33.48 | $34.22 | $33.07 | $33.87 | $33.87 | 1,334,179 |
| 2016-07-11 | $33.75 | $33.96 | $33.49 | $33.61 | $33.61 | 1,057,677 |
| 2016-07-08 | $32.45 | $33.47 | $32.45 | $33.46 | $33.46 | 1,531,140 |
| 2016-07-07 | $31.82 | $32.26 | $31.57 | $32.10 | $32.10 | 1,574,217 |
| 2016-07-06 | $31.28 | $31.88 | $30.92 | $31.68 | $31.68 | 1,422,227 |
| 2016-07-05 | $31.50 | $31.71 | $31.37 | $31.57 | $31.57 | 1,120,919 |
| 2016-07-01 | $31.50 | $31.91 | $31.41 | $31.68 | $31.68 | 1,194,202 |
| 2016-06-30 | $31.24 | $31.64 | $30.78 | $31.59 | $31.59 | 1,689,866 |
| 2016-06-29 | $30.17 | $31.19 | $30.02 | $31.10 | $31.10 | 2,118,703 |
| 2016-06-28 | $30.44 | $30.56 | $29.90 | $30.13 | $30.13 | 2,212,956 |
| 2016-06-27 | $31.50 | $31.51 | $29.88 | $29.97 | $29.97 | 3,024,182 |
| 2016-06-24 | $32.73 | $33.02 | $31.78 | $31.91 | $31.91 | 3,140,216 |
| 2016-06-23 | $33.59 | $34.33 | $33.59 | $34.32 | $34.32 | 1,191,622 |
| 2016-06-22 | $33.71 | $33.83 | $33.31 | $33.33 | $33.33 | 743,571 |
| 2016-06-21 | $33.67 | $33.98 | $33.50 | $33.76 | $33.76 | 939,036 |
| 2016-06-20 | $33.76 | $34.00 | $33.52 | $33.54 | $33.54 | 1,280,767 |
| 2016-06-17 | $33.47 | $33.47 | $32.93 | $33.34 | $33.34 | 3,335,334 |
| 2016-06-16 | $33.69 | $33.90 | $32.84 | $33.37 | $33.37 | 1,762,686 |
| 2016-06-15 | $33.81 | $34.32 | $33.69 | $34.06 | $34.06 | 1,336,303 |
| 2016-06-14 | $33.91 | $33.98 | $33.42 | $33.75 | $33.75 | 1,200,446 |
| 2016-06-13 | $33.42 | $34.33 | $33.35 | $33.95 | $33.95 | 1,427,002 |
| 2016-06-10 | $34.26 | $34.26 | $33.52 | $33.70 | $33.70 | 1,483,630 |
| 2016-06-09 | $34.65 | $34.93 | $34.39 | $34.46 | $34.46 | 1,007,458 |
| 2016-06-08 | $34.50 | $34.93 | $34.37 | $34.78 | $34.78 | 1,149,336 |
| 2016-06-07 | $34.60 | $34.75 | $34.39 | $34.47 | $34.47 | 1,104,033 |
| 2016-06-06 | $34.78 | $34.86 | $34.13 | $34.60 | $34.60 | 1,320,751 |
| 2016-06-03 | $34.65 | $34.88 | $34.31 | $34.60 | $34.60 | 982,481 |
| 2016-06-02 | $34.50 | $34.84 | $34.46 | $34.67 | $34.67 | 1,298,783 |
| 2016-06-01 | $34.00 | $34.58 | $33.78 | $34.51 | $34.51 | 1,125,975 |
| 2016-05-31 | $34.05 | $34.33 | $33.85 | $34.21 | $34.21 | 2,095,247 |
| 2016-05-27 | $33.96 | $34.04 | $33.33 | $33.97 | $33.97 | 2,547,856 |
| 2016-05-26 | $34.27 | $34.64 | $34.07 | $34.56 | $34.56 | 974,975 |
| 2016-05-25 | $34.19 | $34.58 | $34.16 | $34.33 | $34.33 | 1,074,911 |
| 2016-05-24 | $33.85 | $34.28 | $33.69 | $34.17 | $34.17 | 1,032,459 |
| 2016-05-23 | $33.74 | $34.17 | $33.33 | $33.67 | $33.67 | 1,148,083 |
| 2016-05-20 | $33.53 | $33.76 | $33.19 | $33.71 | $33.71 | 1,174,126 |
| 2016-05-19 | $32.86 | $33.55 | $32.85 | $33.32 | $33.32 | 1,247,528 |
| 2016-05-18 | $32.52 | $33.15 | $32.52 | $32.82 | $32.82 | 1,125,078 |
| 2016-05-17 | $32.57 | $33.10 | $32.50 | $32.73 | $32.73 | 1,390,331 |
| 2016-05-16 | $32.40 | $32.95 | $32.23 | $32.62 | $32.62 | 1,341,117 |
| 2016-05-13 | $32.21 | $32.70 | $32.10 | $32.33 | $32.33 | 1,649,817 |
| 2016-05-12 | $32.63 | $32.73 | $31.85 | $32.22 | $32.22 | 1,999,033 |
| 2016-05-11 | $32.60 | $33.05 | $32.45 | $32.48 | $32.48 | 1,949,806 |
| 2016-05-10 | $32.19 | $32.78 | $31.95 | $32.77 | $32.77 | 1,612,972 |
| 2016-05-09 | $31.92 | $32.19 | $31.56 | $32.06 | $32.06 | 1,315,518 |
| 2016-05-06 | $31.60 | $32.01 | $31.08 | $31.99 | $31.99 | 2,659,795 |
| 2016-05-05 | $32.22 | $32.37 | $31.91 | $32.06 | $32.06 | 1,498,539 |
| 2016-05-04 | $31.84 | $32.25 | $31.45 | $32.16 | $32.16 | 1,857,165 |
| 2016-05-03 | $32.44 | $32.63 | $31.97 | $32.15 | $32.15 | 1,344,310 |
| 2016-05-02 | $32.52 | $32.90 | $32.23 | $32.86 | $32.86 | 1,487,255 |
| 2016-04-29 | $32.36 | $32.65 | $31.31 | $32.51 | $32.51 | 2,036,270 |
| 2016-04-28 | $33.29 | $33.29 | $32.23 | $32.33 | $32.33 | 2,207,192 |
| 2016-04-27 | $33.00 | $34.34 | $32.42 | $33.35 | $33.35 | 6,894,426 |
| 2016-04-26 | $31.22 | $31.46 | $30.48 | $30.95 | $30.95 | 3,225,563 |
| 2016-04-25 | $31.05 | $31.59 | $30.82 | $31.29 | $31.29 | 2,057,176 |
| 2016-04-22 | $30.44 | $31.22 | $30.43 | $31.14 | $31.14 | 1,499,706 |
| 2016-04-21 | $30.82 | $31.03 | $30.59 | $30.78 | $30.78 | 1,773,628 |
| 2016-04-20 | $29.76 | $31.03 | $29.54 | $30.79 | $30.79 | 2,539,767 |
| 2016-04-19 | $30.41 | $30.46 | $29.56 | $30.02 | $30.02 | 1,527,772 |
| 2016-04-18 | $29.49 | $30.55 | $29.33 | $30.27 | $30.27 | 1,581,228 |
| 2016-04-15 | $29.37 | $29.80 | $29.31 | $29.64 | $29.64 | 1,699,943 |
| 2016-04-14 | $29.66 | $29.84 | $29.27 | $29.43 | $29.43 | 2,317,541 |
| 2016-04-13 | $29.15 | $29.97 | $29.02 | $29.79 | $29.79 | 2,619,019 |
| 2016-04-12 | $29.54 | $29.64 | $28.08 | $28.79 | $28.79 | 4,021,170 |
| 2016-04-11 | $30.45 | $30.78 | $29.92 | $29.94 | $29.94 | 1,058,221 |
| 2016-04-08 | $30.72 | $30.98 | $30.21 | $30.36 | $30.36 | 1,198,431 |
| 2016-04-07 | $30.50 | $30.72 | $30.13 | $30.35 | $30.35 | 1,628,146 |
| 2016-04-06 | $30.74 | $30.83 | $30.37 | $30.67 | $30.67 | 1,204,042 |
| 2016-04-05 | $30.70 | $31.19 | $30.57 | $30.64 | $30.64 | 2,248,075 |
| 2016-04-04 | $30.98 | $31.15 | $30.76 | $31.00 | $31.00 | 1,823,457 |
| 2016-04-01 | $30.25 | $31.05 | $30.20 | $31.00 | $31.00 | 2,818,969 |
| 2016-03-31 | $29.90 | $31.00 | $29.80 | $30.63 | $30.63 | 3,375,995 |
| 2016-03-30 | $29.29 | $29.78 | $29.23 | $29.40 | $29.40 | 1,526,278 |
| 2016-03-29 | $28.59 | $29.11 | $28.28 | $29.08 | $29.08 | 1,351,677 |
| 2016-03-28 | $28.68 | $28.74 | $28.01 | $28.64 | $28.64 | 1,489,979 |
| 2016-03-24 | $28.22 | $28.61 | $27.95 | $28.53 | $28.53 | 1,417,530 |
| 2016-03-23 | $28.90 | $28.90 | $27.95 | $28.43 | $28.43 | 3,131,626 |
| 2016-03-22 | $29.47 | $30.36 | $28.72 | $28.96 | $28.96 | 4,088,900 |
| 2016-03-21 | $29.55 | $29.96 | $29.17 | $29.66 | $29.66 | 2,237,414 |
| 2016-03-18 | $29.05 | $29.35 | $28.69 | $28.70 | $28.70 | 2,254,195 |
| 2016-03-17 | $28.11 | $29.15 | $28.01 | $28.99 | $28.99 | 1,700,970 |
| 2016-03-16 | $27.26 | $28.44 | $27.20 | $28.29 | $28.29 | 1,225,536 |
| 2016-03-15 | $27.95 | $28.14 | $27.42 | $27.60 | $27.60 | 1,512,767 |
| 2016-03-14 | $28.30 | $28.66 | $27.82 | $28.01 | $28.01 | 1,374,006 |
| 2016-03-11 | $27.76 | $28.63 | $27.74 | $28.52 | $28.52 | 1,064,389 |
| 2016-03-10 | $27.81 | $28.06 | $27.08 | $27.50 | $27.50 | 1,275,654 |
| 2016-03-09 | $27.34 | $28.04 | $27.11 | $27.67 | $27.67 | 1,852,175 |
| 2016-03-08 | $28.19 | $28.37 | $27.15 | $27.19 | $27.19 | 1,665,560 |
| 2016-03-07 | $28.26 | $28.68 | $28.02 | $28.42 | $28.42 | 1,401,540 |
| 2016-03-04 | $28.75 | $28.99 | $28.30 | $28.51 | $28.51 | 1,545,046 |
| 2016-03-03 | $29.91 | $29.91 | $28.50 | $28.77 | $28.77 | 2,999,412 |
| 2016-03-02 | $29.49 | $29.60 | $28.92 | $29.35 | $29.35 | 2,498,776 |
| 2016-03-01 | $28.75 | $29.87 | $28.52 | $29.61 | $29.61 | 2,200,929 |
| 2016-02-29 | $28.30 | $29.20 | $28.21 | $28.40 | $28.40 | 2,464,449 |
| 2016-02-26 | $28.50 | $28.61 | $27.86 | $28.11 | $28.11 | 1,605,397 |
| 2016-02-25 | $27.50 | $28.14 | $27.01 | $28.06 | $28.06 | 2,554,412 |
| 2016-02-24 | $26.21 | $27.41 | $26.07 | $27.30 | $27.30 | 2,735,113 |
| 2016-02-23 | $26.56 | $26.77 | $26.14 | $26.55 | $26.55 | 1,971,833 |
| 2016-02-22 | $26.21 | $27.12 | $25.99 | $26.57 | $26.57 | 3,909,352 |
| 2016-02-19 | $25.50 | $26.17 | $25.37 | $26.09 | $26.09 | 1,878,138 |
| 2016-02-18 | $25.96 | $26.16 | $25.26 | $25.59 | $25.59 | 2,454,938 |
| 2016-02-17 | $25.47 | $26.49 | $25.30 | $26.18 | $26.18 | 2,961,176 |
| 2016-02-16 | $24.58 | $25.56 | $24.39 | $25.42 | $25.42 | 3,491,559 |
| 2016-02-12 | $24.23 | $24.25 | $23.51 | $24.11 | $24.11 | 2,160,200 |
| 2016-02-11 | $23.49 | $24.04 | $23.16 | $23.83 | $23.83 | 2,855,291 |
| 2016-02-10 | $24.05 | $24.81 | $23.86 | $23.91 | $23.91 | 3,467,671 |
| 2016-02-09 | $23.70 | $25.14 | $23.66 | $23.84 | $23.84 | 2,561,443 |
| 2016-02-08 | $24.72 | $24.86 | $23.41 | $24.23 | $24.23 | 3,998,016 |
| 2016-02-05 | $26.52 | $26.57 | $24.34 | $25.11 | $25.11 | 5,232,014 |
| 2016-02-04 | $26.38 | $26.76 | $25.92 | $26.72 | $26.72 | 2,842,669 |
| 2016-02-03 | $27.15 | $27.23 | $26.03 | $26.39 | $26.39 | 2,718,074 |
| 2016-02-02 | $28.19 | $28.61 | $26.99 | $27.06 | $27.06 | 2,009,859 |
| 2016-02-01 | $27.98 | $28.62 | $27.40 | $28.39 | $28.39 | 3,131,605 |
| 2016-01-29 | $30.00 | $30.03 | $27.51 | $28.14 | $28.14 | 5,979,341 |
| 2016-01-28 | $26.32 | $26.47 | $25.53 | $26.36 | $26.36 | 3,860,944 |
| 2016-01-27 | $26.61 | $26.97 | $25.69 | $25.83 | $25.83 | 4,200,475 |
| 2016-01-26 | $26.52 | $27.15 | $25.66 | $26.87 | $26.87 | 4,438,744 |
| 2016-01-25 | $27.59 | $28.06 | $27.11 | $27.21 | $27.21 | 2,729,901 |
| 2016-01-22 | $27.11 | $27.87 | $26.31 | $27.75 | $27.75 | 2,598,864 |
| 2016-01-21 | $26.28 | $27.18 | $26.03 | $26.73 | $26.73 | 2,608,550 |
| 2016-01-20 | $24.07 | $26.32 | $23.64 | $25.99 | $25.99 | 5,911,789 |
| 2016-01-19 | $28.48 | $28.70 | $26.44 | $26.46 | $26.46 | 5,065,304 |
| 2016-01-15 | $28.34 | $28.51 | $27.19 | $28.28 | $28.28 | 3,715,511 |
| 2016-01-14 | $28.75 | $29.66 | $27.93 | $29.29 | $29.29 | 3,573,594 |
| 2016-01-13 | $29.50 | $29.95 | $27.92 | $28.39 | $28.39 | 3,273,572 |
| 2016-01-12 | $28.54 | $29.14 | $28.11 | $28.73 | $28.73 | 2,700,076 |
| 2016-01-11 | $28.81 | $28.93 | $27.88 | $28.35 | $28.35 | 3,402,669 |
| 2016-01-08 | $29.19 | $29.47 | $28.48 | $28.61 | $28.61 | 3,071,306 |
| 2016-01-07 | $28.90 | $29.64 | $28.37 | $29.17 | $29.17 | 2,500,247 |
| 2016-01-06 | $29.38 | $29.58 | $28.83 | $29.50 | $29.50 | 3,520,589 |
| 2016-01-05 | $30.21 | $30.31 | $29.71 | $29.84 | $29.84 | 2,048,675 |
| 2016-01-04 | $30.54 | $30.99 | $29.83 | $30.23 | $30.23 | 3,666,529 |
| 2015-12-31 | $31.40 | $31.65 | $31.14 | $31.17 | $31.17 | 1,581,618 |
| 2015-12-30 | $31.60 | $32.24 | $31.45 | $31.45 | $31.45 | 1,246,610 |
| 2015-12-29 | $31.91 | $32.00 | $31.52 | $31.78 | $31.78 | 824,922 |
| 2015-12-28 | $31.70 | $31.92 | $31.49 | $31.79 | $31.79 | 1,013,884 |
| 2015-12-24 | $31.78 | $32.04 | $31.72 | $31.77 | $31.77 | 383,762 |
| 2015-12-23 | $31.65 | $31.95 | $31.45 | $31.89 | $31.89 | 861,329 |
| 2015-12-22 | $31.67 | $31.86 | $31.31 | $31.54 | $31.54 | 1,313,623 |
| 2015-12-21 | $31.50 | $31.78 | $31.20 | $31.66 | $31.66 | 1,442,511 |
| 2015-12-18 | $31.44 | $31.95 | $31.14 | $31.22 | $31.22 | 3,208,178 |
| 2015-12-17 | $32.00 | $32.05 | $31.41 | $31.42 | $31.42 | 1,866,168 |
| 2015-12-16 | $30.95 | $32.13 | $30.47 | $31.95 | $31.95 | 3,077,397 |
| 2015-12-15 | $30.68 | $30.70 | $30.26 | $30.59 | $30.59 | 2,117,153 |
| 2015-12-14 | $30.37 | $30.95 | $29.83 | $30.42 | $30.42 | 2,849,549 |
| 2015-12-11 | $31.45 | $31.58 | $30.40 | $30.54 | $30.54 | 2,484,253 |
| 2015-12-10 | $32.64 | $32.64 | $31.57 | $31.80 | $31.80 | 3,438,915 |
| 2015-12-09 | $34.52 | $34.79 | $32.57 | $32.71 | $32.71 | 2,966,776 |
| 2015-12-08 | $34.05 | $34.89 | $33.80 | $34.52 | $34.52 | 1,395,433 |
| 2015-12-07 | $35.27 | $35.27 | $34.36 | $34.49 | $34.49 | 1,331,181 |
| 2015-12-04 | $34.75 | $35.35 | $34.64 | $35.22 | $35.22 | 1,253,136 |
| 2015-12-03 | $35.95 | $36.09 | $34.56 | $34.70 | $34.70 | 1,455,389 |
| 2015-12-02 | $36.03 | $36.33 | $35.75 | $35.90 | $35.90 | 1,063,150 |
| 2015-12-01 | $36.25 | $36.25 | $35.61 | $36.10 | $36.10 | 1,661,280 |
| 2015-11-30 | $36.72 | $37.26 | $36.01 | $36.02 | $36.02 | 8,448,056 |
| 2015-11-27 | $36.74 | $36.98 | $36.45 | $36.69 | $36.69 | 927,282 |
| 2015-11-25 | $35.90 | $37.16 | $35.69 | $36.76 | $36.76 | 2,834,976 |
| 2015-11-24 | $34.94 | $35.81 | $34.64 | $35.75 | $35.75 | 2,700,612 |
| 2015-11-23 | $34.83 | $35.31 | $34.74 | $35.04 | $35.04 | 2,159,448 |
| 2015-11-20 | $34.51 | $35.01 | $34.40 | $34.75 | $34.75 | 1,180,691 |
| 2015-11-19 | $33.34 | $34.53 | $33.34 | $34.42 | $34.42 | 1,417,161 |
| 2015-11-18 | $33.64 | $34.20 | $33.42 | $34.04 | $34.04 | 1,464,191 |
| 2015-11-17 | $33.52 | $34.10 | $33.12 | $33.41 | $33.41 | 1,597,143 |
| 2015-11-16 | $33.17 | $33.53 | $32.75 | $33.40 | $33.40 | 1,347,194 |
| 2015-11-13 | $33.09 | $33.55 | $32.70 | $33.17 | $33.17 | 1,806,058 |
| 2015-11-12 | $32.74 | $33.83 | $32.53 | $33.27 | $33.27 | 1,492,865 |
| 2015-11-11 | $33.35 | $33.43 | $32.83 | $32.92 | $32.92 | 1,456,997 |
| 2015-11-10 | $33.20 | $33.45 | $32.28 | $33.38 | $33.38 | 2,956,062 |
| 2015-11-09 | $34.00 | $34.12 | $33.32 | $33.44 | $33.44 | 2,151,829 |
| 2015-11-06 | $33.15 | $34.20 | $33.11 | $34.05 | $34.05 | 2,359,179 |
| 2015-11-05 | $34.54 | $34.91 | $33.28 | $33.31 | $33.31 | 3,380,851 |
| 2015-11-04 | $34.67 | $35.15 | $34.30 | $35.10 | $35.10 | 2,052,160 |
| 2015-11-03 | $34.58 | $35.29 | $34.27 | $34.66 | $34.66 | 1,896,458 |
| 2015-11-02 | $34.46 | $34.89 | $34.15 | $34.77 | $34.77 | 1,353,227 |
| 2015-10-30 | $34.11 | $34.62 | $34.08 | $34.36 | $34.36 | 1,620,119 |
| 2015-10-29 | $34.71 | $35.11 | $34.03 | $34.06 | $34.06 | 3,101,710 |
| 2015-10-28 | $33.95 | $35.27 | $33.45 | $34.97 | $34.97 | 3,030,326 |
| 2015-10-27 | $34.55 | $35.35 | $33.45 | $33.82 | $33.82 | 3,963,052 |
| 2015-10-26 | $35.04 | $35.24 | $33.75 | $34.73 | $34.73 | 4,495,837 |
| 2015-10-23 | $36.50 | $36.83 | $32.91 | $34.91 | $34.91 | 15,436,812 |
| 2015-10-22 | $42.54 | $44.63 | $42.27 | $43.24 | $43.24 | 4,229,388 |
| 2015-10-21 | $43.50 | $43.50 | $40.88 | $41.91 | $41.91 | 2,410,481 |
| 2015-10-20 | $43.59 | $43.75 | $42.68 | $43.39 | $43.39 | 1,434,400 |
| 2015-10-19 | $43.61 | $44.48 | $43.27 | $43.68 | $43.68 | 1,977,736 |
| 2015-10-16 | $43.28 | $43.58 | $42.67 | $43.49 | $43.49 | 1,332,880 |
| 2015-10-15 | $41.89 | $43.39 | $41.89 | $43.24 | $43.24 | 1,584,937 |
| 2015-10-14 | $41.56 | $42.32 | $41.07 | $41.87 | $41.87 | 1,500,197 |
| 2015-10-13 | $42.55 | $43.17 | $41.58 | $41.60 | $41.60 | 1,421,529 |
| 2015-10-12 | $43.04 | $43.16 | $42.55 | $42.80 | $42.80 | 1,048,559 |
| 2015-10-09 | $42.71 | $43.18 | $42.42 | $43.00 | $43.00 | 1,175,128 |
| 2015-10-08 | $43.04 | $43.13 | $42.00 | $42.79 | $42.79 | 1,950,326 |
| 2015-10-07 | $43.62 | $43.99 | $41.82 | $43.05 | $43.05 | 2,792,257 |
| 2015-10-06 | $44.19 | $44.66 | $43.17 | $43.45 | $43.45 | 1,092,561 |
| 2015-10-05 | $44.01 | $44.34 | $43.68 | $44.19 | $44.19 | 1,170,043 |
| 2015-10-02 | $42.46 | $43.71 | $41.57 | $43.68 | $43.68 | 1,459,580 |
| 2015-10-01 | $42.49 | $43.14 | $42.04 | $43.04 | $43.04 | 1,095,211 |
| 2015-09-30 | $42.67 | $43.14 | $41.65 | $42.48 | $42.48 | 1,998,424 |
| 2015-09-29 | $43.11 | $43.36 | $41.83 | $42.24 | $42.24 | 1,801,886 |
| 2015-09-28 | $44.97 | $45.25 | $42.36 | $42.83 | $42.83 | 2,215,069 |
| 2015-09-25 | $46.49 | $46.50 | $44.61 | $45.11 | $45.11 | 1,265,154 |
| 2015-09-24 | $45.78 | $46.03 | $44.83 | $45.90 | $45.90 | 1,314,729 |
| 2015-09-23 | $44.98 | $46.24 | $44.51 | $45.99 | $45.99 | 1,454,881 |
| 2015-09-22 | $44.92 | $45.47 | $44.64 | $45.39 | $45.39 | 1,291,225 |
| 2015-09-21 | $45.15 | $46.16 | $44.88 | $45.60 | $45.60 | 1,274,087 |
| 2015-09-18 | $44.54 | $45.36 | $44.50 | $44.80 | $44.80 | 2,488,653 |
| 2015-09-17 | $44.78 | $45.93 | $44.61 | $45.18 | $45.18 | 1,511,695 |
| 2015-09-16 | $44.63 | $45.20 | $44.17 | $44.90 | $44.90 | 968,907 |
| 2015-09-15 | $44.03 | $44.94 | $43.86 | $44.73 | $44.73 | 1,013,556 |
| 2015-09-14 | $44.32 | $44.50 | $43.71 | $43.97 | $43.97 | 855,941 |
| 2015-09-11 | $43.99 | $44.42 | $43.70 | $44.33 | $44.33 | 1,106,140 |
| 2015-09-10 | $43.34 | $44.53 | $43.11 | $44.06 | $44.06 | 1,460,743 |
| 2015-09-09 | $43.41 | $43.97 | $42.90 | $43.01 | $43.01 | 1,435,098 |
| 2015-09-08 | $42.25 | $43.37 | $41.95 | $43.30 | $43.30 | 1,202,776 |
| 2015-09-04 | $41.48 | $42.22 | $41.31 | $41.75 | $41.75 | 928,854 |
| 2015-09-03 | $41.87 | $42.68 | $41.73 | $42.15 | $42.15 | 1,322,518 |
| 2015-09-02 | $41.55 | $41.91 | $40.70 | $41.91 | $41.91 | 1,153,351 |
| 2015-09-01 | $41.02 | $41.85 | $40.51 | $40.86 | $40.86 | 1,739,850 |
| 2015-08-31 | $42.81 | $43.26 | $41.86 | $42.14 | $42.14 | 1,265,261 |
| 2015-08-28 | $42.33 | $43.17 | $42.08 | $42.96 | $42.96 | 956,568 |
| 2015-08-27 | $43.16 | $43.56 | $42.05 | $42.66 | $42.66 | 1,744,881 |
| 2015-08-26 | $41.71 | $42.83 | $40.83 | $42.54 | $42.54 | 1,629,536 |
| 2015-08-25 | $42.81 | $42.95 | $40.60 | $40.64 | $40.64 | 1,792,534 |
| 2015-08-24 | $38.00 | $42.58 | $35.00 | $40.92 | $40.92 | 3,105,023 |
| 2015-08-21 | $43.84 | $44.03 | $42.82 | $42.86 | $42.86 | 3,362,745 |
| 2015-08-20 | $46.79 | $47.00 | $44.60 | $44.61 | $44.61 | 2,067,441 |
| 2015-08-19 | $47.21 | $48.10 | $46.74 | $47.34 | $47.34 | 866,667 |
| 2015-08-18 | $47.99 | $48.00 | $47.33 | $47.75 | $47.75 | 1,093,047 |
| 2015-08-17 | $46.50 | $47.89 | $46.20 | $47.85 | $47.85 | 1,286,293 |
| 2015-08-14 | $46.24 | $46.77 | $46.06 | $46.72 | $46.72 | 1,111,137 |
| 2015-08-13 | $46.54 | $46.98 | $46.16 | $46.50 | $46.50 | 920,372 |
| 2015-08-12 | $46.61 | $46.92 | $45.06 | $46.48 | $46.48 | 2,288,031 |
| 2015-08-11 | $47.11 | $47.70 | $46.50 | $46.93 | $46.93 | 1,060,136 |
| 2015-08-10 | $50.31 | $50.31 | $47.19 | $47.54 | $47.54 | 1,045,596 |
| 2015-08-07 | $46.58 | $46.90 | $46.03 | $46.90 | $46.90 | 1,520,081 |
| 2015-08-06 | $48.74 | $48.97 | $46.29 | $46.64 | $46.64 | 2,069,530 |
| 2015-08-05 | $47.86 | $49.21 | $47.81 | $48.83 | $48.83 | 2,085,425 |
| 2015-08-04 | $47.61 | $47.82 | $47.36 | $47.68 | $47.68 | 980,759 |
| 2015-08-03 | $47.64 | $47.99 | $46.96 | $47.65 | $47.65 | 1,543,997 |
| 2015-07-31 | $47.55 | $48.59 | $47.30 | $47.74 | $47.74 | 1,459,799 |
| 2015-07-30 | $47.31 | $47.70 | $46.71 | $47.58 | $47.58 | 1,440,727 |
| 2015-07-29 | $47.20 | $47.46 | $46.51 | $47.36 | $47.36 | 1,648,003 |
| 2015-07-28 | $47.43 | $47.55 | $46.24 | $47.12 | $47.12 | 1,776,936 |
| 2015-07-27 | $47.61 | $47.96 | $46.81 | $47.10 | $47.10 | 1,905,753 |
| 2015-07-24 | $47.30 | $48.30 | $47.25 | $47.99 | $47.99 | 3,053,463 |
| 2015-07-23 | $47.21 | $47.83 | $46.00 | $46.83 | $46.83 | 6,981,849 |
| 2015-07-22 | $43.06 | $43.56 | $42.11 | $42.30 | $42.30 | 3,561,836 |
| 2015-07-21 | $42.47 | $43.49 | $41.98 | $42.96 | $42.96 | 2,238,134 |
| 2015-07-20 | $42.41 | $42.77 | $42.08 | $42.40 | $42.40 | 974,699 |
| 2015-07-17 | $42.88 | $42.90 | $42.10 | $42.41 | $42.41 | 1,085,505 |
| 2015-07-16 | $42.50 | $42.78 | $42.25 | $42.76 | $42.76 | 1,064,975 |
| 2015-07-15 | $42.52 | $42.69 | $41.98 | $42.14 | $42.14 | 821,108 |
| 2015-07-14 | $41.68 | $42.76 | $41.52 | $42.61 | $42.61 | 1,448,358 |
| 2015-07-13 | $41.96 | $41.99 | $41.26 | $41.51 | $41.51 | 1,278,820 |
| 2015-07-10 | $41.73 | $41.73 | $41.07 | $41.45 | $41.45 | 957,902 |
| 2015-07-09 | $41.40 | $42.14 | $41.13 | $41.38 | $41.38 | 1,539,342 |
| 2015-07-08 | $40.04 | $40.76 | $39.88 | $40.57 | $40.57 | 1,599,326 |
| 2015-07-07 | $40.64 | $40.68 | $39.13 | $40.61 | $40.61 | 2,005,138 |
| 2015-07-06 | $39.73 | $40.49 | $39.04 | $39.97 | $39.97 | 1,958,879 |
| 2015-07-02 | $41.46 | $41.60 | $40.85 | $41.23 | $41.23 | 881,911 |
| 2015-07-01 | $41.84 | $41.90 | $41.03 | $41.28 | $41.28 | 1,108,872 |
| 2015-06-30 | $40.98 | $41.43 | $40.76 | $41.33 | $41.33 | 1,470,028 |
| 2015-06-29 | $40.71 | $41.62 | $40.55 | $40.60 | $40.60 | 1,498,737 |
| 2015-06-26 | $42.00 | $42.00 | $41.07 | $41.72 | $41.72 | 2,115,048 |
| 2015-06-25 | $41.86 | $42.13 | $41.73 | $41.97 | $41.97 | 1,220,236 |
| 2015-06-24 | $41.82 | $42.11 | $40.77 | $41.71 | $41.71 | 4,080,503 |
| 2015-06-23 | $43.69 | $43.76 | $43.00 | $43.21 | $43.21 | 1,317,377 |
| 2015-06-22 | $43.64 | $43.89 | $43.24 | $43.55 | $43.55 | 1,294,641 |
| 2015-06-19 | $43.89 | $43.94 | $42.96 | $43.12 | $43.12 | 2,406,013 |
| 2015-06-18 | $43.27 | $44.12 | $43.06 | $43.74 | $43.74 | 1,958,815 |
| 2015-06-17 | $42.48 | $43.09 | $42.47 | $42.89 | $42.89 | 1,349,772 |
| 2015-06-16 | $41.36 | $42.67 | $41.20 | $42.48 | $42.48 | 1,715,874 |
| 2015-06-15 | $40.82 | $41.18 | $40.12 | $41.07 | $41.07 | 1,487,170 |
| 2015-06-12 | $40.95 | $41.35 | $40.52 | $41.22 | $41.22 | 1,028,667 |
| 2015-06-11 | $41.20 | $41.67 | $40.84 | $41.00 | $41.00 | 1,484,567 |
| 2015-06-10 | $40.95 | $41.35 | $40.67 | $41.20 | $41.20 | 733,727 |
| 2015-06-09 | $40.86 | $40.86 | $39.87 | $40.76 | $40.76 | 1,307,041 |
| 2015-06-08 | $41.47 | $41.49 | $40.29 | $40.58 | $40.58 | 1,547,051 |
| 2015-06-05 | $39.83 | $41.18 | $39.23 | $41.04 | $41.04 | 1,814,703 |
| 2015-06-04 | $40.08 | $40.17 | $39.31 | $39.50 | $39.50 | 953,283 |
| 2015-06-03 | $39.95 | $40.29 | $39.61 | $40.08 | $40.08 | 851,169 |
| 2015-06-02 | $39.55 | $40.13 | $39.42 | $39.73 | $39.73 | 948,614 |
| 2015-06-01 | $40.25 | $40.30 | $39.43 | $39.86 | $39.86 | 1,158,555 |
| 2015-05-29 | $40.24 | $40.38 | $39.60 | $40.06 | $40.06 | 1,228,435 |
| 2015-05-28 | $39.41 | $40.26 | $39.36 | $40.18 | $40.18 | 1,496,747 |
| 2015-05-27 | $39.30 | $39.61 | $38.67 | $39.43 | $39.43 | 1,964,699 |
| 2015-05-26 | $39.83 | $39.97 | $38.97 | $39.29 | $39.29 | 1,138,386 |
| 2015-05-22 | $38.75 | $39.38 | $38.50 | $39.29 | $39.29 | 1,138,162 |
| 2015-05-21 | $38.97 | $39.00 | $38.59 | $38.79 | $38.79 | 1,042,068 |
| 2015-05-20 | $39.34 | $39.47 | $38.48 | $38.79 | $38.79 | 1,887,808 |
| 2015-05-19 | $39.74 | $39.78 | $38.36 | $39.12 | $39.12 | 1,958,265 |
| 2015-05-18 | $38.84 | $39.73 | $38.50 | $39.54 | $39.54 | 1,756,884 |
Fortinet Inc (FTNT) News Headlines
.jpg)
Expect cyber warfare from Russia, analyst Dan Ives says, naming the U.S. stocks set to benefit
A number of tech stocks are set to benefit as spending on cybersecurity ramps up, Wedbush's Dan Ives says.
cnbc.com Feb. 28, 2022.jpg)
McDonald's, Pepsi, others should consider pausing Russia operations -NY pension fund
Major global brands, including McDonald's Corp , PepsiCo Inc and the Estee Lauder Cos Inc , should consider pausing their operations in Russia, New Y…
reuters.com March 4, 2022.jpg)
Calls to boycott McDonald's, other brands in wake of Russia's invasion of Ukraine
Major global brands, including McDonald's Corp, PepsiCo Inc. and the Estee Lauder Cos Inc. should consider pausing their operations in Russia, New Yo…
foxbusiness.com March 5, 2022Recent Fortinet Inc (FTNT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Fortinet Inc (FTNT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 181,000 |
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 132,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 32,300 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 27,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 22,516 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 15,036 |
| Micro Focus International Plc | MFGP | Software-Infrastructure | Technology | 11,600 |
| Palo Alto Networks Inc | PANW | Software-Infrastructure | Technology | 10,473 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 9,043 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 8,275 |