Godaddy Inc - Class A (GDDY) Exchange: NYSE
Data as of April 19, 2024
$125.94 ($2.01) 1.62%
Godaddy Inc - Class A - Daily Information
Click for more stock information on Godaddy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $124.00 |
| Previous Close | $125.94 |
| High | $126.13 |
| Low | $123.71 |
| Adjusted Open | $124.00 |
| Previous Adjusted Close | $125.94 |
| Adjusted High | $126.13 |
| Adjusted Low | $123.71 |
About Godaddy Inc - Class A (GDDY)
Godaddy Inc Class A (GDDY) is an American publicly traded internet domain registrar. It was founded in 1997 by Bob Parsons and currently serves clients worldwide. Godaddy provides quality web hosting, website builder tools and other related services to millions of customers globally. Since its inception, the company has had tremendous growth and it now serves 18 million customers. The firm offers services such as domain name registration, website hosting, email hosting, digital certificate services, e-commerce services, and more.
Invest in Godaddy Inc - Class A (GDDY)
Historical Stock Data for Godaddy Inc - Class A (GDDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $124.00 | $126.13 | $123.71 | $125.94 | $125.94 | 1,353,311 |
| 2024-04-04 | $123.60 | $125.55 | $123.25 | $123.93 | $123.93 | 1,736,938 |
| 2024-04-03 | $122.08 | $123.92 | $121.66 | $123.91 | $123.91 | 1,276,688 |
| 2024-04-02 | $121.59 | $122.40 | $120.00 | $122.23 | $122.23 | 1,417,545 |
| 2024-04-01 | $118.39 | $121.22 | $118.39 | $121.11 | $121.11 | 1,033,080 |
| 2024-03-28 | $122.23 | $122.28 | $118.64 | $118.68 | $118.68 | 1,973,701 |
| 2024-03-27 | $122.42 | $122.83 | $120.93 | $122.08 | $122.08 | 809,177 |
| 2024-03-26 | $120.88 | $121.68 | $120.24 | $120.94 | $120.94 | 707,390 |
| 2024-03-25 | $121.46 | $122.65 | $120.61 | $120.93 | $120.93 | 1,014,086 |
| 2024-03-22 | $120.47 | $121.77 | $120.40 | $121.62 | $121.62 | 1,060,012 |
| 2024-03-21 | $119.89 | $121.57 | $119.26 | $120.36 | $120.36 | 929,011 |
| 2024-03-20 | $119.33 | $119.54 | $118.49 | $119.15 | $119.15 | 911,475 |
| 2024-03-19 | $119.07 | $119.39 | $118.14 | $119.19 | $119.19 | 1,186,729 |
| 2024-03-18 | $117.33 | $119.75 | $117.33 | $119.42 | $119.42 | 1,392,948 |
| 2024-03-15 | $116.44 | $118.15 | $115.19 | $117.19 | $117.19 | 2,206,650 |
| 2024-03-14 | $117.94 | $118.14 | $116.32 | $117.14 | $117.14 | 905,391 |
| 2024-03-13 | $117.57 | $118.39 | $116.28 | $117.71 | $117.71 | 1,025,458 |
| 2024-03-12 | $115.11 | $118.30 | $115.11 | $117.54 | $117.54 | 1,660,650 |
| 2024-03-11 | $113.10 | $114.89 | $113.01 | $114.58 | $114.58 | 1,091,920 |
| 2024-03-08 | $113.82 | $114.78 | $112.49 | $113.47 | $113.47 | 1,442,247 |
| 2024-03-07 | $110.92 | $114.50 | $110.59 | $113.82 | $113.82 | 2,380,741 |
| 2024-03-06 | $110.54 | $114.66 | $109.16 | $109.57 | $109.57 | 2,411,997 |
| 2024-03-05 | $109.57 | $110.62 | $108.38 | $108.96 | $108.96 | 2,076,649 |
| 2024-03-04 | $113.31 | $113.50 | $108.51 | $111.26 | $111.26 | 2,092,125 |
| 2024-03-01 | $114.11 | $115.19 | $113.18 | $113.72 | $113.72 | 1,076,457 |
| 2024-02-29 | $113.88 | $116.31 | $112.29 | $114.15 | $114.15 | 2,838,372 |
| 2024-02-28 | $113.35 | $113.71 | $112.71 | $113.01 | $113.01 | 980,627 |
| 2024-02-27 | $114.03 | $114.23 | $113.23 | $113.37 | $113.37 | 786,208 |
| 2024-02-26 | $115.00 | $115.28 | $114.05 | $114.06 | $114.06 | 1,028,814 |
| 2024-02-23 | $114.21 | $115.07 | $113.82 | $114.91 | $114.91 | 1,566,133 |
| 2024-02-22 | $111.28 | $113.40 | $109.92 | $113.00 | $113.00 | 2,030,596 |
| 2024-02-21 | $108.21 | $109.65 | $108.02 | $109.65 | $109.65 | 1,246,513 |
| 2024-02-20 | $110.08 | $110.80 | $108.39 | $108.90 | $108.90 | 1,591,013 |
| 2024-02-16 | $110.95 | $111.33 | $109.62 | $109.98 | $109.98 | 1,016,477 |
| 2024-02-15 | $112.09 | $112.32 | $109.94 | $111.35 | $111.35 | 2,958,656 |
| 2024-02-14 | $112.21 | $113.25 | $108.00 | $111.57 | $111.57 | 3,124,228 |
| 2024-02-13 | $109.29 | $113.18 | $107.92 | $113.03 | $113.03 | 2,915,083 |
| 2024-02-12 | $112.53 | $113.64 | $111.96 | $112.31 | $112.31 | 1,980,057 |
| 2024-02-09 | $113.25 | $113.70 | $112.02 | $112.92 | $112.92 | 1,405,111 |
| 2024-02-08 | $112.56 | $112.97 | $111.32 | $112.59 | $112.59 | 1,104,330 |
| 2024-02-07 | $109.94 | $112.49 | $109.62 | $112.38 | $112.38 | 1,471,638 |
| 2024-02-06 | $109.32 | $110.51 | $108.49 | $109.50 | $109.50 | 1,480,175 |
| 2024-02-05 | $107.50 | $110.09 | $107.47 | $109.50 | $109.50 | 2,313,051 |
| 2024-02-02 | $108.52 | $108.52 | $107.08 | $107.67 | $107.67 | 822,439 |
| 2024-02-01 | $107.20 | $108.44 | $106.77 | $108.44 | $108.44 | 1,334,417 |
| 2024-01-31 | $108.55 | $108.94 | $106.42 | $106.66 | $106.66 | 1,582,869 |
| 2024-01-30 | $108.65 | $109.32 | $108.36 | $109.00 | $109.00 | 1,530,746 |
| 2024-01-29 | $107.75 | $108.20 | $107.07 | $108.05 | $108.05 | 1,206,694 |
| 2024-01-26 | $107.47 | $107.99 | $106.99 | $107.75 | $107.75 | 887,059 |
| 2024-01-25 | $108.75 | $109.18 | $107.03 | $107.45 | $107.45 | 1,052,470 |
| 2024-01-24 | $108.78 | $109.39 | $108.18 | $108.35 | $108.35 | 1,297,400 |
| 2024-01-23 | $108.53 | $108.67 | $107.65 | $107.70 | $107.70 | 2,139,621 |
| 2024-01-22 | $108.95 | $109.75 | $108.12 | $108.23 | $108.23 | 1,332,582 |
| 2024-01-19 | $107.51 | $108.15 | $107.05 | $108.04 | $108.04 | 1,505,512 |
| 2024-01-18 | $108.00 | $108.47 | $106.32 | $107.29 | $107.29 | 1,763,130 |
| 2024-01-17 | $104.29 | $107.45 | $103.65 | $106.99 | $106.99 | 2,515,794 |
| 2024-01-16 | $103.99 | $105.03 | $103.89 | $104.90 | $104.90 | 1,879,692 |
| 2024-01-12 | $105.07 | $106.72 | $104.41 | $104.70 | $104.70 | 1,824,489 |
| 2024-01-11 | $105.00 | $105.00 | $103.10 | $104.54 | $104.54 | 1,845,614 |
| 2024-01-10 | $104.10 | $104.96 | $103.51 | $104.70 | $104.70 | 1,488,157 |
| 2024-01-09 | $103.38 | $103.90 | $102.60 | $103.53 | $103.53 | 1,298,365 |
| 2024-01-08 | $100.56 | $101.94 | $100.43 | $101.94 | $101.94 | 1,200,158 |
| 2024-01-05 | $100.61 | $101.48 | $99.90 | $100.22 | $100.22 | 1,077,831 |
| 2024-01-04 | $102.48 | $102.69 | $100.85 | $100.94 | $100.94 | 1,044,311 |
| 2024-01-03 | $101.92 | $103.47 | $101.14 | $102.49 | $102.49 | 1,311,699 |
| 2024-01-02 | $105.22 | $105.63 | $102.45 | $103.00 | $103.00 | 1,475,638 |
| 2023-12-29 | $106.20 | $107.00 | $106.05 | $106.16 | $106.16 | 769,059 |
| 2023-12-28 | $106.49 | $106.73 | $106.15 | $106.36 | $106.36 | 565,185 |
| 2023-12-27 | $106.35 | $106.73 | $106.07 | $106.59 | $106.59 | 597,846 |
| 2023-12-26 | $106.12 | $106.83 | $105.97 | $106.52 | $106.52 | 734,421 |
| 2023-12-22 | $107.15 | $107.37 | $105.77 | $105.91 | $105.91 | 792,380 |
| 2023-12-21 | $107.24 | $107.24 | $106.04 | $106.90 | $106.90 | 717,519 |
| 2023-12-20 | $107.39 | $107.82 | $106.02 | $106.59 | $106.59 | 1,023,027 |
| 2023-12-19 | $106.90 | $107.78 | $106.12 | $107.41 | $107.41 | 1,326,077 |
| 2023-12-18 | $105.00 | $106.86 | $105.00 | $106.60 | $106.60 | 1,346,959 |
| 2023-12-15 | $104.18 | $105.18 | $103.80 | $105.08 | $105.08 | 3,460,029 |
| 2023-12-14 | $107.53 | $107.62 | $104.07 | $104.93 | $104.93 | 2,369,605 |
| 2023-12-13 | $105.86 | $107.45 | $105.71 | $106.70 | $106.70 | 1,965,168 |
| 2023-12-12 | $105.33 | $106.57 | $105.18 | $106.10 | $106.10 | 1,895,535 |
| 2023-12-11 | $104.36 | $105.54 | $104.09 | $105.33 | $105.33 | 1,897,865 |
| 2023-12-08 | $103.44 | $105.06 | $103.27 | $104.31 | $104.31 | 1,657,202 |
| 2023-12-07 | $103.07 | $104.50 | $103.07 | $103.87 | $103.87 | 1,308,152 |
| 2023-12-06 | $104.27 | $105.47 | $102.63 | $102.82 | $102.82 | 2,126,423 |
| 2023-12-05 | $101.88 | $103.70 | $101.36 | $103.66 | $103.66 | 2,208,961 |
| 2023-12-04 | $101.33 | $103.44 | $101.33 | $103.20 | $103.20 | 1,949,865 |
| 2023-12-01 | $99.86 | $102.39 | $99.19 | $102.01 | $102.01 | 1,900,105 |
| 2023-11-30 | $98.15 | $100.12 | $98.13 | $100.06 | $100.06 | 2,207,091 |
| 2023-11-29 | $98.14 | $99.53 | $97.91 | $97.92 | $97.92 | 1,635,623 |
| 2023-11-28 | $96.42 | $97.43 | $96.42 | $97.07 | $97.07 | 1,470,182 |
| 2023-11-27 | $94.62 | $96.73 | $94.50 | $96.69 | $96.69 | 1,863,226 |
| 2023-11-24 | $94.77 | $95.43 | $94.61 | $94.69 | $94.69 | 465,796 |
| 2023-11-22 | $95.00 | $96.24 | $94.56 | $95.14 | $95.14 | 1,392,552 |
| 2023-11-21 | $92.75 | $93.45 | $92.45 | $92.86 | $92.86 | 1,063,952 |
| 2023-11-20 | $91.91 | $93.01 | $91.86 | $92.63 | $92.63 | 1,097,715 |
| 2023-11-17 | $92.30 | $93.13 | $91.69 | $92.11 | $92.11 | 1,564,404 |
| 2023-11-16 | $91.85 | $92.72 | $91.68 | $92.23 | $92.23 | 1,638,800 |
| 2023-11-15 | $90.63 | $92.21 | $90.42 | $92.08 | $92.08 | 1,591,724 |
| 2023-11-14 | $89.26 | $91.09 | $88.93 | $90.63 | $90.63 | 2,117,395 |
| 2023-11-13 | $87.50 | $88.53 | $87.16 | $88.24 | $88.24 | 1,232,500 |
| 2023-11-10 | $86.81 | $87.67 | $86.11 | $87.65 | $87.65 | 1,121,739 |
| 2023-11-09 | $87.41 | $87.77 | $86.16 | $86.78 | $86.78 | 1,162,345 |
| 2023-11-08 | $87.00 | $87.68 | $86.50 | $87.23 | $87.23 | 1,383,084 |
| 2023-11-07 | $86.23 | $87.85 | $86.02 | $86.99 | $86.99 | 1,813,403 |
| 2023-11-06 | $85.06 | $86.90 | $84.78 | $86.55 | $86.55 | 2,679,621 |
| 2023-11-03 | $77.88 | $85.78 | $77.88 | $85.56 | $85.56 | 5,340,969 |
| 2023-11-02 | $74.42 | $75.26 | $74.12 | $75.19 | $75.19 | 1,776,107 |
| 2023-11-01 | $73.12 | $73.48 | $72.67 | $73.46 | $73.46 | 2,023,158 |
| 2023-10-31 | $72.68 | $73.33 | $72.15 | $73.23 | $73.23 | 2,100,811 |
| 2023-10-30 | $72.00 | $72.71 | $71.69 | $72.38 | $72.38 | 1,835,352 |
| 2023-10-27 | $72.48 | $72.56 | $71.15 | $71.66 | $71.66 | 1,497,142 |
| 2023-10-26 | $73.00 | $73.45 | $72.15 | $72.50 | $72.50 | 855,720 |
| 2023-10-25 | $73.52 | $74.03 | $72.86 | $72.88 | $72.88 | 989,393 |
| 2023-10-24 | $74.12 | $75.13 | $74.01 | $74.84 | $74.84 | 1,418,166 |
| 2023-10-23 | $73.90 | $74.88 | $73.46 | $73.68 | $73.68 | 876,908 |
| 2023-10-20 | $75.90 | $76.28 | $74.37 | $74.49 | $74.49 | 1,384,748 |
| 2023-10-19 | $76.01 | $76.59 | $75.34 | $75.47 | $75.47 | 943,507 |
| 2023-10-18 | $76.09 | $76.71 | $75.91 | $75.99 | $75.99 | 888,441 |
| 2023-10-17 | $75.33 | $76.38 | $75.33 | $76.35 | $76.35 | 1,059,888 |
| 2023-10-16 | $74.79 | $75.75 | $74.65 | $75.71 | $75.71 | 989,118 |
| 2023-10-13 | $75.31 | $75.68 | $74.05 | $74.55 | $74.55 | 1,093,850 |
| 2023-10-12 | $76.61 | $76.61 | $74.96 | $75.47 | $75.47 | 617,386 |
| 2023-10-11 | $75.76 | $76.50 | $75.60 | $76.40 | $76.40 | 841,405 |
| 2023-10-10 | $74.85 | $75.75 | $74.68 | $75.65 | $75.65 | 937,662 |
| 2023-10-09 | $73.70 | $74.70 | $73.57 | $74.50 | $74.50 | 915,380 |
| 2023-10-06 | $73.13 | $74.84 | $73.13 | $74.38 | $74.38 | 1,324,410 |
| 2023-10-05 | $73.63 | $73.85 | $72.88 | $73.47 | $73.47 | 995,787 |
| 2023-10-04 | $73.75 | $74.00 | $72.82 | $73.76 | $73.76 | 878,840 |
| 2023-10-03 | $73.82 | $74.43 | $73.40 | $73.70 | $73.70 | 1,306,483 |
| 2023-10-02 | $74.34 | $74.64 | $73.74 | $74.09 | $74.09 | 1,396,620 |
| 2023-09-29 | $74.41 | $75.57 | $74.27 | $74.48 | $74.48 | 1,436,670 |
| 2023-09-28 | $72.89 | $74.15 | $72.58 | $73.88 | $73.88 | 1,093,495 |
| 2023-09-27 | $72.11 | $73.21 | $72.11 | $72.88 | $72.88 | 1,238,822 |
| 2023-09-26 | $72.47 | $73.04 | $71.62 | $71.65 | $71.65 | 1,538,750 |
| 2023-09-25 | $72.98 | $73.46 | $72.79 | $72.88 | $72.88 | 1,115,953 |
| 2023-09-22 | $73.22 | $73.86 | $72.43 | $73.23 | $73.23 | 1,616,441 |
| 2023-09-21 | $74.07 | $74.29 | $73.05 | $73.17 | $73.17 | 1,838,336 |
| 2023-09-20 | $74.76 | $75.47 | $74.37 | $74.49 | $74.49 | 1,423,068 |
| 2023-09-19 | $75.25 | $75.81 | $74.55 | $75.00 | $75.00 | 2,082,982 |
| 2023-09-18 | $75.52 | $75.87 | $74.71 | $75.25 | $75.25 | 2,303,904 |
| 2023-09-15 | $75.31 | $76.02 | $75.02 | $75.78 | $75.78 | 23,570,446 |
| 2023-09-14 | $75.28 | $76.05 | $74.63 | $75.27 | $75.27 | 3,207,508 |
| 2023-09-13 | $74.77 | $76.13 | $74.58 | $75.07 | $75.07 | 3,233,827 |
| 2023-09-12 | $74.92 | $77.21 | $74.09 | $74.64 | $74.64 | 3,576,343 |
| 2023-09-11 | $74.99 | $75.47 | $73.61 | $73.70 | $73.70 | 1,987,561 |
| 2023-09-08 | $75.00 | $76.13 | $74.40 | $74.58 | $74.58 | 2,325,858 |
| 2023-09-07 | $73.62 | $75.01 | $73.62 | $74.74 | $74.74 | 2,725,553 |
| 2023-09-06 | $72.86 | $74.31 | $72.59 | $74.27 | $74.27 | 2,509,375 |
| 2023-09-05 | $74.68 | $75.39 | $72.68 | $72.95 | $72.95 | 4,447,458 |
| 2023-09-01 | $72.88 | $73.67 | $72.39 | $72.65 | $72.65 | 1,608,266 |
| 2023-08-31 | $72.63 | $73.14 | $72.26 | $72.51 | $72.51 | 2,130,208 |
| 2023-08-30 | $71.20 | $72.49 | $71.20 | $72.26 | $72.26 | 1,510,284 |
| 2023-08-29 | $71.51 | $72.22 | $70.03 | $71.29 | $71.29 | 2,097,427 |
| 2023-08-28 | $71.84 | $72.36 | $71.57 | $71.69 | $71.69 | 1,124,336 |
| 2023-08-25 | $70.30 | $71.76 | $70.20 | $71.52 | $71.52 | 936,082 |
| 2023-08-24 | $71.25 | $71.36 | $70.11 | $70.17 | $70.17 | 850,834 |
| 2023-08-23 | $70.83 | $71.36 | $70.64 | $71.00 | $71.00 | 1,018,328 |
| 2023-08-22 | $70.97 | $71.31 | $70.44 | $70.52 | $70.52 | 925,009 |
| 2023-08-21 | $69.80 | $70.93 | $69.80 | $70.61 | $70.61 | 984,830 |
| 2023-08-18 | $69.44 | $70.11 | $69.18 | $69.95 | $69.95 | 1,163,406 |
| 2023-08-17 | $69.90 | $70.35 | $69.82 | $69.88 | $69.88 | 1,367,376 |
| 2023-08-16 | $69.95 | $70.77 | $69.89 | $69.98 | $69.98 | 1,311,829 |
| 2023-08-15 | $70.51 | $71.01 | $70.01 | $70.05 | $70.05 | 1,560,305 |
| 2023-08-14 | $70.41 | $71.42 | $70.31 | $70.99 | $70.99 | 1,423,220 |
| 2023-08-11 | $71.31 | $71.44 | $70.56 | $70.69 | $70.69 | 1,179,393 |
| 2023-08-10 | $72.57 | $72.93 | $71.37 | $71.44 | $71.44 | 1,543,425 |
| 2023-08-09 | $71.10 | $73.15 | $70.93 | $72.41 | $72.41 | 1,799,915 |
| 2023-08-08 | $70.34 | $71.10 | $69.88 | $70.82 | $70.82 | 1,155,500 |
| 2023-08-07 | $70.00 | $71.30 | $69.79 | $70.86 | $70.86 | 1,550,952 |
| 2023-08-04 | $74.91 | $74.91 | $69.41 | $69.68 | $69.68 | 3,783,219 |
| 2023-08-03 | $75.32 | $75.98 | $74.98 | $75.72 | $75.72 | 1,320,429 |
| 2023-08-02 | $76.44 | $76.58 | $74.67 | $75.53 | $75.53 | 1,373,833 |
| 2023-08-01 | $76.79 | $77.55 | $76.43 | $77.30 | $77.30 | 996,381 |
| 2023-07-31 | $74.50 | $77.11 | $74.50 | $77.09 | $77.09 | 1,379,519 |
| 2023-07-28 | $74.43 | $74.91 | $74.18 | $74.59 | $74.59 | 1,289,395 |
| 2023-07-27 | $75.51 | $75.70 | $73.68 | $73.88 | $73.88 | 1,137,511 |
| 2023-07-26 | $75.01 | $75.55 | $74.40 | $74.74 | $74.74 | 1,052,967 |
| 2023-07-25 | $74.94 | $75.48 | $74.54 | $75.01 | $75.01 | 1,023,053 |
| 2023-07-24 | $75.89 | $76.17 | $74.85 | $74.92 | $74.92 | 686,294 |
| 2023-07-21 | $75.79 | $76.30 | $75.16 | $75.65 | $75.65 | 849,480 |
| 2023-07-20 | $75.98 | $76.71 | $75.20 | $75.36 | $75.36 | 976,016 |
| 2023-07-19 | $78.12 | $78.65 | $76.75 | $76.93 | $76.93 | 1,161,571 |
| 2023-07-18 | $77.24 | $78.16 | $77.01 | $78.15 | $78.15 | 1,237,007 |
| 2023-07-17 | $77.00 | $78.14 | $76.63 | $77.46 | $77.46 | 969,426 |
| 2023-07-14 | $77.34 | $77.97 | $76.84 | $76.98 | $76.98 | 1,012,032 |
| 2023-07-13 | $78.00 | $78.20 | $77.15 | $77.30 | $77.30 | 1,359,342 |
| 2023-07-12 | $77.79 | $77.91 | $76.76 | $77.45 | $77.45 | 1,456,930 |
| 2023-07-11 | $76.95 | $77.69 | $76.45 | $76.90 | $76.90 | 1,118,026 |
| 2023-07-10 | $75.26 | $76.82 | $75.26 | $76.70 | $76.70 | 697,607 |
| 2023-07-07 | $75.29 | $76.33 | $75.20 | $75.52 | $75.52 | 716,551 |
| 2023-07-06 | $74.68 | $75.47 | $74.27 | $75.40 | $75.40 | 724,480 |
| 2023-07-05 | $74.86 | $75.70 | $74.32 | $75.41 | $75.41 | 1,010,859 |
| 2023-07-03 | $74.95 | $75.72 | $74.63 | $75.39 | $75.39 | 658,443 |
| 2023-06-30 | $74.77 | $75.65 | $74.56 | $75.13 | $75.13 | 878,402 |
| 2023-06-29 | $73.55 | $74.55 | $73.18 | $74.15 | $74.15 | 848,194 |
| 2023-06-28 | $71.90 | $73.78 | $71.31 | $73.74 | $73.74 | 1,160,523 |
| 2023-06-27 | $71.65 | $72.00 | $70.97 | $71.25 | $71.25 | 1,073,046 |
| 2023-06-26 | $72.19 | $72.76 | $71.40 | $71.43 | $71.43 | 964,176 |
| 2023-06-23 | $71.73 | $72.71 | $71.35 | $72.35 | $72.35 | 2,442,063 |
| 2023-06-22 | $71.97 | $72.59 | $71.35 | $72.57 | $72.57 | 1,053,093 |
| 2023-06-21 | $73.00 | $73.14 | $72.05 | $72.53 | $72.53 | 1,046,401 |
| 2023-06-20 | $74.26 | $74.68 | $72.53 | $73.34 | $73.34 | 1,309,395 |
| 2023-06-16 | $76.47 | $76.66 | $74.45 | $74.91 | $74.91 | 3,275,396 |
| 2023-06-15 | $73.94 | $76.04 | $73.80 | $75.98 | $75.98 | 1,063,628 |
| 2023-06-14 | $74.07 | $75.05 | $73.80 | $74.43 | $74.43 | 1,015,600 |
| 2023-06-13 | $73.73 | $74.50 | $73.32 | $74.49 | $74.49 | 1,089,322 |
| 2023-06-12 | $72.36 | $73.12 | $72.08 | $73.12 | $73.12 | 1,198,718 |
| 2023-06-09 | $72.87 | $73.39 | $71.69 | $72.01 | $72.01 | 1,283,248 |
| 2023-06-08 | $72.34 | $72.94 | $72.22 | $72.77 | $72.77 | 1,333,869 |
| 2023-06-07 | $72.61 | $73.06 | $72.17 | $72.62 | $72.62 | 1,778,990 |
| 2023-06-06 | $71.86 | $72.97 | $71.05 | $72.50 | $72.50 | 1,704,252 |
| 2023-06-05 | $74.44 | $74.71 | $72.51 | $72.55 | $72.55 | 1,592,500 |
| 2023-06-02 | $75.75 | $76.18 | $74.86 | $75.73 | $75.73 | 2,015,175 |
| 2023-06-01 | $72.80 | $75.46 | $72.42 | $75.07 | $75.07 | 2,270,705 |
| 2023-05-31 | $72.03 | $73.76 | $72.01 | $73.38 | $73.38 | 4,806,287 |
| 2023-05-30 | $72.75 | $73.20 | $72.25 | $72.39 | $72.39 | 1,597,868 |
| 2023-05-26 | $72.11 | $72.75 | $72.11 | $72.35 | $72.35 | 1,727,291 |
| 2023-05-25 | $72.36 | $72.53 | $71.60 | $71.64 | $71.64 | 1,165,105 |
| 2023-05-24 | $72.10 | $72.50 | $71.70 | $71.81 | $71.81 | 1,057,906 |
| 2023-05-23 | $72.88 | $73.31 | $72.34 | $72.38 | $72.38 | 1,389,385 |
| 2023-05-22 | $71.53 | $72.90 | $71.51 | $72.58 | $72.58 | 1,615,513 |
| 2023-05-19 | $72.38 | $72.38 | $71.50 | $71.54 | $71.54 | 1,706,806 |
| 2023-05-18 | $72.35 | $72.73 | $71.83 | $72.44 | $72.44 | 1,352,880 |
| 2023-05-17 | $72.18 | $72.88 | $71.64 | $72.31 | $72.31 | 1,135,396 |
| 2023-05-16 | $71.57 | $72.63 | $71.42 | $71.86 | $71.86 | 1,302,819 |
| 2023-05-15 | $70.53 | $71.80 | $70.53 | $71.71 | $71.71 | 1,152,122 |
| 2023-05-12 | $70.37 | $70.60 | $69.59 | $70.45 | $70.45 | 898,818 |
| 2023-05-11 | $69.92 | $70.90 | $69.76 | $70.43 | $70.43 | 1,180,687 |
| 2023-05-10 | $69.93 | $70.44 | $69.15 | $69.83 | $69.83 | 1,126,747 |
| 2023-05-09 | $70.00 | $70.25 | $68.98 | $69.24 | $69.24 | 1,742,075 |
| 2023-05-08 | $69.90 | $71.18 | $69.90 | $70.05 | $70.05 | 1,108,572 |
| 2023-05-05 | $67.44 | $72.05 | $67.44 | $69.65 | $69.65 | 2,785,218 |
| 2023-05-04 | $71.23 | $72.88 | $70.91 | $72.29 | $72.29 | 2,025,398 |
| 2023-05-03 | $75.00 | $75.37 | $71.40 | $71.40 | $71.40 | 2,313,259 |
| 2023-05-02 | $76.00 | $76.30 | $74.41 | $75.00 | $75.00 | 1,769,991 |
| 2023-05-01 | $75.60 | $76.72 | $75.14 | $75.75 | $75.75 | 1,972,771 |
| 2023-04-28 | $76.28 | $76.84 | $75.38 | $75.68 | $75.68 | 1,119,483 |
| 2023-04-27 | $76.02 | $77.24 | $75.43 | $77.03 | $77.03 | 732,967 |
| 2023-04-26 | $75.35 | $76.18 | $75.21 | $75.47 | $75.47 | 636,336 |
| 2023-04-25 | $76.04 | $76.26 | $74.74 | $74.84 | $74.84 | 922,268 |
| 2023-04-24 | $77.30 | $77.77 | $76.07 | $76.21 | $76.21 | 549,410 |
| 2023-04-21 | $76.99 | $77.51 | $76.83 | $77.41 | $77.41 | 471,759 |
| 2023-04-20 | $75.61 | $77.12 | $75.26 | $76.79 | $76.79 | 962,730 |
| 2023-04-19 | $76.83 | $77.00 | $75.60 | $75.75 | $75.75 | 1,138,538 |
| 2023-04-18 | $77.85 | $78.04 | $76.93 | $77.45 | $77.45 | 925,709 |
| 2023-04-17 | $76.94 | $77.21 | $76.10 | $77.00 | $77.00 | 1,253,308 |
| 2023-04-14 | $76.71 | $77.66 | $76.55 | $76.78 | $76.78 | 768,056 |
| 2023-04-13 | $76.29 | $77.57 | $76.19 | $77.28 | $77.28 | 813,350 |
| 2023-04-12 | $77.31 | $77.78 | $76.06 | $76.15 | $76.15 | 983,271 |
| 2023-04-11 | $76.62 | $77.28 | $75.97 | $76.72 | $76.72 | 736,237 |
| 2023-04-10 | $75.73 | $76.39 | $75.56 | $76.37 | $76.37 | 670,064 |
| 2023-04-06 | $76.28 | $76.53 | $75.61 | $76.51 | $76.51 | 534,697 |
| 2023-04-05 | $77.26 | $77.81 | $76.29 | $76.77 | $76.77 | 898,410 |
| 2023-04-04 | $77.67 | $77.79 | $76.86 | $77.23 | $77.23 | 790,579 |
| 2023-04-03 | $77.12 | $77.75 | $76.71 | $77.28 | $77.28 | 713,053 |
| 2023-03-31 | $76.71 | $77.75 | $76.53 | $77.72 | $77.72 | 795,856 |
| 2023-03-30 | $75.47 | $76.51 | $75.15 | $76.30 | $76.30 | 965,301 |
| 2023-03-29 | $75.37 | $76.08 | $74.98 | $75.00 | $75.00 | 1,409,361 |
| 2023-03-28 | $74.47 | $75.31 | $74.20 | $74.82 | $74.82 | 936,865 |
| 2023-03-27 | $74.96 | $75.32 | $74.32 | $74.81 | $74.81 | 827,476 |
| 2023-03-24 | $73.79 | $74.57 | $73.15 | $74.40 | $74.40 | 710,481 |
| 2023-03-23 | $74.27 | $74.72 | $73.18 | $73.80 | $73.80 | 798,886 |
| 2023-03-22 | $74.48 | $75.14 | $73.39 | $73.47 | $73.47 | 809,346 |
| 2023-03-21 | $73.31 | $74.50 | $72.82 | $74.29 | $74.29 | 1,036,396 |
| 2023-03-20 | $72.88 | $74.40 | $72.27 | $74.40 | $74.40 | 814,994 |
| 2023-03-17 | $72.71 | $73.91 | $72.31 | $73.14 | $73.14 | 2,487,561 |
| 2023-03-16 | $72.36 | $73.36 | $72.00 | $72.99 | $72.99 | 825,645 |
| 2023-03-15 | $71.63 | $72.31 | $71.07 | $72.25 | $72.25 | 1,263,215 |
| 2023-03-14 | $72.66 | $73.48 | $71.98 | $72.59 | $72.59 | 1,119,687 |
| 2023-03-13 | $71.63 | $73.03 | $71.36 | $71.89 | $71.89 | 1,209,302 |
| 2023-03-10 | $74.34 | $74.75 | $72.15 | $72.40 | $72.40 | 1,498,747 |
| 2023-03-09 | $76.02 | $76.39 | $74.96 | $74.98 | $74.98 | 957,057 |
| 2023-03-08 | $75.79 | $76.20 | $75.29 | $76.13 | $76.13 | 574,157 |
| 2023-03-07 | $75.88 | $77.02 | $74.93 | $75.76 | $75.76 | 1,036,905 |
| 2023-03-06 | $76.16 | $76.90 | $75.74 | $75.90 | $75.90 | 584,616 |
| 2023-03-03 | $75.55 | $76.63 | $75.36 | $75.93 | $75.93 | 902,244 |
| 2023-03-02 | $75.50 | $75.72 | $74.46 | $75.62 | $75.62 | 1,478,028 |
| 2023-03-01 | $75.68 | $76.20 | $75.25 | $75.76 | $75.76 | 706,749 |
| 2023-02-28 | $75.74 | $76.85 | $75.60 | $75.71 | $75.71 | 1,120,237 |
| 2023-02-27 | $76.28 | $76.65 | $75.78 | $76.00 | $76.00 | 492,179 |
| 2023-02-24 | $75.00 | $77.37 | $74.97 | $75.60 | $75.60 | 1,021,146 |
| 2023-02-23 | $77.70 | $77.70 | $76.04 | $76.30 | $76.30 | 678,179 |
| 2023-02-22 | $76.00 | $77.66 | $76.00 | $76.93 | $76.93 | 848,578 |
| 2023-02-21 | $76.71 | $77.15 | $76.07 | $76.21 | $76.21 | 835,467 |
| 2023-02-17 | $78.86 | $78.91 | $76.82 | $77.81 | $77.81 | 1,129,583 |
| 2023-02-16 | $78.67 | $81.02 | $78.61 | $79.42 | $79.42 | 992,228 |
| 2023-02-15 | $81.86 | $82.80 | $79.54 | $80.52 | $80.52 | 1,464,762 |
| 2023-02-14 | $80.61 | $81.93 | $80.25 | $81.04 | $81.04 | 1,740,919 |
| 2023-02-13 | $81.15 | $82.33 | $80.18 | $81.22 | $81.22 | 980,191 |
| 2023-02-10 | $81.08 | $81.25 | $79.57 | $80.70 | $80.70 | 929,127 |
| 2023-02-09 | $82.81 | $83.43 | $81.14 | $81.50 | $81.50 | 1,306,672 |
| 2023-02-08 | $83.22 | $83.41 | $82.09 | $82.15 | $82.15 | 535,775 |
| 2023-02-07 | $80.75 | $83.66 | $80.06 | $83.45 | $83.45 | 715,314 |
| 2023-02-06 | $82.58 | $83.05 | $81.11 | $81.14 | $81.14 | 955,184 |
| 2023-02-03 | $82.31 | $83.93 | $82.17 | $83.30 | $83.30 | 752,075 |
| 2023-02-02 | $84.15 | $85.32 | $83.51 | $84.08 | $84.08 | 1,370,808 |
| 2023-02-01 | $82.15 | $83.20 | $81.49 | $83.00 | $83.00 | 758,041 |
| 2023-01-31 | $81.73 | $82.49 | $81.39 | $82.13 | $82.13 | 1,024,960 |
| 2023-01-30 | $81.75 | $82.20 | $81.08 | $81.33 | $81.33 | 511,232 |
| 2023-01-27 | $81.78 | $83.00 | $81.78 | $82.20 | $82.20 | 477,797 |
| 2023-01-26 | $82.19 | $82.82 | $81.48 | $82.29 | $82.29 | 670,068 |
| 2023-01-25 | $80.33 | $81.48 | $78.49 | $81.36 | $81.36 | 721,880 |
| 2023-01-24 | $80.90 | $82.21 | $80.38 | $80.96 | $80.96 | 463,290 |
| 2023-01-23 | $80.39 | $81.91 | $79.53 | $81.84 | $81.84 | 983,846 |
| 2023-01-20 | $78.33 | $80.24 | $77.99 | $80.04 | $80.04 | 1,195,660 |
| 2023-01-19 | $77.60 | $78.47 | $76.86 | $77.95 | $77.95 | 1,001,505 |
| 2023-01-18 | $79.16 | $79.49 | $77.61 | $78.15 | $78.15 | 1,521,811 |
| 2023-01-17 | $75.58 | $76.28 | $75.19 | $75.83 | $75.83 | 1,614,744 |
| 2023-01-13 | $74.85 | $76.31 | $74.55 | $75.92 | $75.92 | 501,279 |
| 2023-01-12 | $75.34 | $75.96 | $74.31 | $75.56 | $75.56 | 851,535 |
| 2023-01-11 | $72.72 | $74.89 | $72.59 | $74.88 | $74.88 | 783,630 |
| 2023-01-10 | $73.57 | $74.39 | $73.00 | $73.04 | $73.04 | 610,558 |
| 2023-01-09 | $74.43 | $75.64 | $74.21 | $74.30 | $74.30 | 926,485 |
| 2023-01-06 | $74.24 | $74.53 | $72.75 | $74.52 | $74.52 | 956,172 |
| 2023-01-05 | $74.50 | $74.50 | $73.01 | $73.72 | $73.72 | 891,783 |
| 2023-01-04 | $74.80 | $75.04 | $73.91 | $74.86 | $74.86 | 1,395,693 |
| 2023-01-03 | $76.00 | $76.23 | $74.00 | $74.26 | $74.26 | 1,192,605 |
| 2022-12-30 | $74.10 | $75.16 | $73.84 | $74.82 | $74.82 | 646,713 |
| 2022-12-29 | $73.14 | $75.44 | $72.87 | $75.23 | $75.23 | 468,250 |
| 2022-12-28 | $74.27 | $74.92 | $72.80 | $72.87 | $72.87 | 560,241 |
| 2022-12-27 | $74.41 | $74.87 | $73.80 | $74.65 | $74.65 | 440,947 |
| 2022-12-23 | $73.66 | $74.79 | $72.90 | $74.77 | $74.77 | 543,165 |
| 2022-12-22 | $73.40 | $74.28 | $72.57 | $74.25 | $74.25 | 599,509 |
| 2022-12-21 | $74.12 | $75.50 | $73.56 | $74.47 | $74.47 | 747,693 |
| 2022-12-20 | $72.67 | $74.07 | $72.34 | $73.71 | $73.71 | 595,608 |
| 2022-12-19 | $74.24 | $74.48 | $73.02 | $73.13 | $73.13 | 730,913 |
| 2022-12-16 | $73.62 | $74.54 | $72.87 | $74.17 | $74.17 | 1,032,359 |
| 2022-12-15 | $75.77 | $76.18 | $73.73 | $73.84 | $73.84 | 1,301,339 |
| 2022-12-14 | $77.00 | $77.63 | $75.96 | $76.65 | $76.65 | 806,396 |
| 2022-12-13 | $78.32 | $79.53 | $76.51 | $77.23 | $77.23 | 794,170 |
| 2022-12-12 | $74.85 | $76.42 | $74.68 | $76.42 | $76.42 | 942,389 |
| 2022-12-09 | $75.16 | $75.43 | $74.60 | $74.72 | $74.72 | 645,115 |
| 2022-12-08 | $74.96 | $76.29 | $74.80 | $75.49 | $75.49 | 796,484 |
| 2022-12-07 | $73.81 | $74.98 | $72.25 | $74.38 | $74.38 | 1,084,775 |
| 2022-12-06 | $75.51 | $75.51 | $73.15 | $73.88 | $73.88 | 735,504 |
| 2022-12-05 | $77.64 | $77.72 | $75.50 | $75.79 | $75.79 | 799,882 |
| 2022-12-02 | $78.68 | $79.32 | $77.83 | $78.77 | $78.77 | 752,997 |
| 2022-12-01 | $79.82 | $80.50 | $79.00 | $79.73 | $79.73 | 1,190,556 |
| 2022-11-30 | $75.00 | $79.13 | $74.70 | $79.13 | $79.13 | 1,428,904 |
| 2022-11-29 | $75.50 | $75.88 | $74.91 | $75.07 | $75.07 | 595,141 |
| 2022-11-28 | $75.28 | $76.35 | $75.03 | $75.34 | $75.34 | 787,607 |
| 2022-11-25 | $74.91 | $76.36 | $74.91 | $75.92 | $75.92 | 368,010 |
| 2022-11-23 | $74.08 | $75.65 | $74.08 | $75.35 | $75.35 | 608,013 |
| 2022-11-22 | $73.22 | $74.22 | $72.16 | $74.17 | $74.17 | 548,646 |
| 2022-11-21 | $73.59 | $74.53 | $73.05 | $73.05 | $73.05 | 567,185 |
| 2022-11-18 | $74.23 | $74.63 | $73.20 | $74.03 | $74.03 | 608,902 |
| 2022-11-17 | $72.59 | $73.46 | $71.97 | $73.13 | $73.13 | 511,540 |
| 2022-11-16 | $73.91 | $75.03 | $73.81 | $73.95 | $73.95 | 642,336 |
| 2022-11-15 | $75.44 | $76.42 | $74.55 | $74.95 | $74.95 | 967,923 |
| 2022-11-14 | $73.09 | $75.19 | $72.91 | $73.89 | $73.89 | 833,710 |
| 2022-11-11 | $72.79 | $74.50 | $72.47 | $73.99 | $73.99 | 1,250,618 |
| 2022-11-10 | $72.45 | $73.65 | $71.10 | $71.76 | $71.76 | 1,047,134 |
| 2022-11-09 | $69.65 | $70.05 | $68.51 | $68.81 | $68.81 | 879,032 |
| 2022-11-08 | $69.15 | $70.63 | $68.00 | $70.17 | $70.17 | 1,703,012 |
| 2022-11-07 | $67.42 | $69.01 | $66.48 | $68.69 | $68.69 | 2,226,210 |
| 2022-11-04 | $70.33 | $70.65 | $64.65 | $67.53 | $67.53 | 3,437,587 |
| 2022-11-03 | $72.92 | $74.24 | $72.52 | $72.65 | $72.65 | 1,082,610 |
| 2022-11-02 | $79.04 | $79.04 | $73.62 | $73.67 | $73.67 | 1,302,643 |
| 2022-11-01 | $81.19 | $82.00 | $79.07 | $79.25 | $79.25 | 813,757 |
| 2022-10-31 | $80.54 | $81.69 | $80.22 | $80.40 | $80.40 | 822,435 |
| 2022-10-28 | $79.68 | $81.13 | $79.01 | $81.13 | $81.13 | 862,521 |
| 2022-10-27 | $79.67 | $80.64 | $79.27 | $79.88 | $79.88 | 917,039 |
| 2022-10-26 | $78.79 | $81.03 | $78.07 | $79.22 | $79.22 | 645,644 |
| 2022-10-25 | $77.40 | $79.84 | $77.40 | $79.65 | $79.65 | 859,233 |
| 2022-10-24 | $77.11 | $77.76 | $76.18 | $77.18 | $77.18 | 493,110 |
| 2022-10-21 | $75.30 | $76.80 | $74.09 | $76.76 | $76.76 | 588,873 |
| 2022-10-20 | $75.09 | $76.80 | $75.09 | $75.87 | $75.87 | 581,693 |
| 2022-10-19 | $75.56 | $75.96 | $74.81 | $75.18 | $75.18 | 609,276 |
| 2022-10-18 | $76.07 | $76.59 | $74.99 | $75.99 | $75.99 | 819,488 |
| 2022-10-17 | $73.02 | $74.80 | $73.02 | $74.61 | $74.61 | 628,398 |
| 2022-10-14 | $74.35 | $74.51 | $71.69 | $71.77 | $71.77 | 611,023 |
| 2022-10-13 | $71.96 | $74.29 | $70.91 | $73.49 | $73.49 | 802,420 |
| 2022-10-12 | $73.75 | $74.44 | $73.26 | $73.75 | $73.75 | 623,660 |
| 2022-10-11 | $74.66 | $74.66 | $73.01 | $73.51 | $73.51 | 849,705 |
| 2022-10-10 | $76.40 | $76.51 | $73.87 | $74.68 | $74.68 | 920,640 |
| 2022-10-07 | $76.08 | $76.42 | $75.33 | $75.91 | $75.91 | 601,254 |
| 2022-10-06 | $77.23 | $78.22 | $76.96 | $77.27 | $77.27 | 706,621 |
| 2022-10-05 | $75.08 | $77.68 | $74.67 | $77.23 | $77.23 | 1,001,982 |
| 2022-10-04 | $73.74 | $75.87 | $73.43 | $75.86 | $75.86 | 794,733 |
| 2022-10-03 | $71.15 | $72.34 | $70.05 | $72.31 | $72.31 | 1,001,241 |
| 2022-09-30 | $71.84 | $72.87 | $70.81 | $70.88 | $70.88 | 940,652 |
| 2022-09-29 | $71.29 | $72.33 | $70.38 | $72.09 | $72.09 | 1,270,949 |
| 2022-09-28 | $70.65 | $72.25 | $70.01 | $72.01 | $72.01 | 1,170,438 |
| 2022-09-27 | $70.51 | $71.17 | $69.70 | $70.70 | $70.70 | 776,004 |
| 2022-09-26 | $69.95 | $71.43 | $69.61 | $69.63 | $69.63 | 665,264 |
| 2022-09-23 | $70.49 | $71.24 | $69.71 | $70.50 | $70.50 | 829,242 |
| 2022-09-22 | $73.21 | $73.21 | $71.16 | $71.32 | $71.32 | 686,555 |
| 2022-09-21 | $75.70 | $75.82 | $73.28 | $73.32 | $73.32 | 543,010 |
| 2022-09-20 | $75.27 | $75.89 | $74.64 | $75.43 | $75.43 | 1,012,496 |
| 2022-09-19 | $74.26 | $76.14 | $74.10 | $75.94 | $75.94 | 939,752 |
| 2022-09-16 | $75.27 | $75.27 | $73.08 | $74.96 | $74.96 | 2,396,779 |
| 2022-09-15 | $75.53 | $76.78 | $74.86 | $76.16 | $76.16 | 1,043,966 |
| 2022-09-14 | $75.06 | $77.36 | $74.85 | $76.08 | $76.08 | 963,887 |
| 2022-09-13 | $76.08 | $76.63 | $74.91 | $75.05 | $75.05 | 790,037 |
| 2022-09-12 | $78.04 | $78.74 | $77.80 | $78.39 | $78.39 | 762,615 |
| 2022-09-09 | $76.74 | $78.17 | $76.72 | $78.05 | $78.05 | 817,646 |
| 2022-09-08 | $74.13 | $76.27 | $74.13 | $76.23 | $76.23 | 664,686 |
| 2022-09-07 | $73.81 | $75.08 | $73.07 | $74.86 | $74.86 | 861,546 |
| 2022-09-06 | $75.01 | $75.44 | $74.01 | $74.18 | $74.18 | 865,592 |
| 2022-09-02 | $76.64 | $77.03 | $74.73 | $75.07 | $75.07 | 1,200,408 |
| 2022-09-01 | $75.10 | $75.96 | $73.91 | $75.90 | $75.90 | 852,244 |
| 2022-08-31 | $76.59 | $77.01 | $75.60 | $75.82 | $75.82 | 1,791,910 |
| 2022-08-30 | $76.79 | $77.18 | $75.43 | $75.67 | $75.67 | 953,344 |
| 2022-08-29 | $76.94 | $77.44 | $76.38 | $76.51 | $76.51 | 995,234 |
| 2022-08-26 | $81.09 | $81.09 | $77.65 | $77.73 | $77.73 | 1,041,890 |
| 2022-08-25 | $80.43 | $81.11 | $80.31 | $80.66 | $80.66 | 500,008 |
| 2022-08-24 | $79.52 | $80.82 | $79.42 | $79.91 | $79.91 | 796,104 |
| 2022-08-23 | $80.22 | $81.16 | $79.36 | $79.39 | $79.39 | 862,061 |
| 2022-08-22 | $79.58 | $80.78 | $79.21 | $79.63 | $79.63 | 748,312 |
| 2022-08-19 | $82.08 | $82.25 | $80.59 | $81.08 | $81.08 | 507,817 |
| 2022-08-18 | $82.74 | $83.29 | $82.09 | $82.72 | $82.72 | 971,431 |
| 2022-08-17 | $82.71 | $83.29 | $81.68 | $82.66 | $82.66 | 1,087,917 |
| 2022-08-16 | $81.62 | $83.56 | $81.34 | $83.38 | $83.38 | 849,094 |
| 2022-08-15 | $80.91 | $82.50 | $80.91 | $82.02 | $82.02 | 518,091 |
| 2022-08-12 | $80.64 | $81.36 | $80.18 | $81.31 | $81.31 | 354,344 |
| 2022-08-11 | $81.85 | $81.85 | $79.53 | $79.91 | $79.91 | 632,352 |
| 2022-08-10 | $80.27 | $81.90 | $80.04 | $81.17 | $81.17 | 748,278 |
| 2022-08-09 | $79.04 | $79.55 | $78.42 | $79.23 | $79.23 | 819,439 |
| 2022-08-08 | $79.25 | $80.69 | $79.00 | $79.33 | $79.33 | 728,433 |
| 2022-08-05 | $75.96 | $79.02 | $75.96 | $78.93 | $78.93 | 867,298 |
| 2022-08-04 | $77.37 | $80.00 | $75.75 | $77.49 | $77.49 | 1,096,052 |
| 2022-08-03 | $75.00 | $75.67 | $74.01 | $75.57 | $75.57 | 1,005,109 |
| 2022-08-02 | $72.87 | $74.99 | $72.81 | $74.16 | $74.16 | 664,444 |
| 2022-08-01 | $73.49 | $74.81 | $72.95 | $73.70 | $73.70 | 505,388 |
| 2022-07-29 | $72.83 | $74.20 | $72.02 | $74.18 | $74.18 | 811,065 |
| 2022-07-28 | $72.70 | $72.82 | $71.11 | $72.59 | $72.59 | 599,898 |
| 2022-07-27 | $70.93 | $72.75 | $70.89 | $72.59 | $72.59 | 643,412 |
| 2022-07-26 | $72.38 | $72.41 | $69.97 | $70.00 | $70.00 | 611,359 |
| 2022-07-25 | $73.23 | $73.50 | $71.91 | $72.99 | $72.99 | 653,116 |
| 2022-07-22 | $74.98 | $75.39 | $73.75 | $74.02 | $74.02 | 621,673 |
| 2022-07-21 | $74.64 | $75.22 | $73.66 | $75.19 | $75.19 | 549,700 |
| 2022-07-20 | $73.62 | $74.76 | $73.39 | $74.64 | $74.64 | 541,657 |
| 2022-07-19 | $71.77 | $73.42 | $71.28 | $73.33 | $73.33 | 585,022 |
| 2022-07-18 | $71.50 | $72.54 | $70.45 | $70.53 | $70.53 | 595,904 |
| 2022-07-15 | $69.48 | $70.85 | $68.96 | $70.81 | $70.81 | 671,470 |
| 2022-07-14 | $70.28 | $70.77 | $67.86 | $68.68 | $68.68 | 831,045 |
| 2022-07-13 | $68.64 | $72.41 | $68.64 | $71.31 | $71.31 | 989,141 |
| 2022-07-12 | $72.19 | $72.94 | $70.01 | $70.20 | $70.20 | 732,399 |
| 2022-07-11 | $72.30 | $72.99 | $71.27 | $71.96 | $71.96 | 910,098 |
| 2022-07-08 | $72.57 | $73.92 | $71.81 | $73.00 | $73.00 | 1,278,261 |
| 2022-07-07 | $72.53 | $73.46 | $72.33 | $73.39 | $73.39 | 579,157 |
| 2022-07-06 | $71.21 | $73.11 | $70.60 | $72.09 | $72.09 | 1,458,360 |
| 2022-07-05 | $69.77 | $71.38 | $68.87 | $71.33 | $71.33 | 953,197 |
| 2022-07-01 | $69.93 | $71.07 | $68.95 | $70.87 | $70.87 | 932,021 |
| 2022-06-30 | $69.47 | $70.01 | $68.26 | $69.56 | $69.56 | 1,366,747 |
| 2022-06-29 | $69.23 | $70.33 | $68.71 | $70.27 | $70.27 | 1,252,408 |
| 2022-06-28 | $71.00 | $71.72 | $69.04 | $69.11 | $69.11 | 947,635 |
| 2022-06-27 | $71.60 | $71.87 | $69.86 | $71.12 | $71.12 | 730,942 |
| 2022-06-24 | $68.58 | $71.08 | $68.49 | $70.97 | $70.97 | 1,445,081 |
| 2022-06-23 | $67.11 | $68.13 | $66.44 | $67.76 | $67.76 | 1,084,465 |
| 2022-06-22 | $65.36 | $67.10 | $65.19 | $66.19 | $66.19 | 1,124,712 |
| 2022-06-21 | $66.81 | $68.42 | $66.43 | $66.55 | $66.55 | 1,238,388 |
| 2022-06-17 | $65.51 | $66.47 | $64.81 | $65.97 | $65.97 | 1,715,800 |
| 2022-06-16 | $67.08 | $67.34 | $64.94 | $65.31 | $65.31 | 1,373,412 |
| 2022-06-15 | $67.13 | $69.10 | $67.01 | $68.39 | $68.39 | 1,041,799 |
| 2022-06-14 | $67.40 | $68.68 | $65.76 | $66.36 | $66.36 | 1,533,228 |
| 2022-06-13 | $68.48 | $70.06 | $67.47 | $67.91 | $67.91 | 1,932,122 |
| 2022-06-10 | $71.73 | $72.36 | $70.48 | $70.76 | $70.76 | 986,760 |
| 2022-06-09 | $73.40 | $74.00 | $72.53 | $72.57 | $72.57 | 764,523 |
| 2022-06-08 | $74.00 | $74.75 | $73.72 | $73.90 | $73.90 | 870,555 |
| 2022-06-07 | $71.84 | $74.24 | $71.59 | $74.09 | $74.09 | 931,843 |
| 2022-06-06 | $73.24 | $73.97 | $72.64 | $72.68 | $72.68 | 623,208 |
| 2022-06-03 | $72.99 | $73.86 | $72.54 | $72.73 | $72.73 | 574,219 |
| 2022-06-02 | $72.64 | $74.46 | $72.52 | $74.18 | $74.18 | 852,434 |
| 2022-06-01 | $75.43 | $76.85 | $72.02 | $72.83 | $72.83 | 1,291,052 |
| 2022-05-31 | $74.74 | $76.18 | $74.27 | $75.05 | $75.05 | 3,439,681 |
| 2022-05-27 | $74.49 | $76.30 | $74.32 | $75.20 | $75.20 | 1,292,304 |
| 2022-05-26 | $70.74 | $73.69 | $70.63 | $73.60 | $73.60 | 2,019,631 |
| 2022-05-25 | $68.86 | $71.18 | $68.32 | $70.75 | $70.75 | 1,840,674 |
| 2022-05-24 | $70.72 | $71.36 | $68.31 | $68.99 | $68.99 | 1,730,791 |
| 2022-05-23 | $71.92 | $72.37 | $70.87 | $72.23 | $72.23 | 1,462,685 |
| 2022-05-20 | $72.00 | $72.08 | $69.78 | $71.23 | $71.23 | 1,337,185 |
| 2022-05-19 | $69.86 | $71.78 | $69.80 | $70.80 | $70.80 | 2,457,894 |
| 2022-05-18 | $72.03 | $73.09 | $69.75 | $70.03 | $70.03 | 1,324,996 |
| 2022-05-17 | $72.95 | $73.68 | $71.73 | $73.17 | $73.17 | 1,355,277 |
| 2022-05-16 | $71.73 | $72.82 | $71.27 | $71.60 | $71.60 | 2,017,287 |
| 2022-05-13 | $70.43 | $72.07 | $69.69 | $71.98 | $71.98 | 1,807,949 |
| 2022-05-12 | $68.83 | $69.25 | $66.43 | $69.10 | $69.10 | 3,576,788 |
| 2022-05-11 | $70.23 | $72.25 | $69.04 | $69.50 | $69.50 | 2,423,844 |
| 2022-05-10 | $70.97 | $72.76 | $68.96 | $70.74 | $70.74 | 2,824,576 |
| 2022-05-09 | $75.59 | $76.11 | $69.70 | $69.89 | $69.89 | 1,942,194 |
| 2022-05-06 | $77.38 | $78.77 | $75.53 | $76.98 | $76.98 | 1,918,431 |
| 2022-05-05 | $81.02 | $81.68 | $77.01 | $78.30 | $78.30 | 2,424,743 |
| 2022-05-04 | $81.46 | $82.54 | $79.45 | $82.12 | $82.12 | 2,129,595 |
| 2022-05-03 | $81.14 | $82.02 | $80.44 | $81.74 | $81.74 | 1,421,381 |
| 2022-05-02 | $80.27 | $81.82 | $79.76 | $81.70 | $81.70 | 2,373,042 |
| 2022-04-29 | $85.72 | $86.72 | $80.56 | $80.81 | $80.81 | 2,753,702 |
| 2022-04-28 | $86.38 | $87.92 | $85.14 | $87.33 | $87.33 | 1,273,360 |
| 2022-04-27 | $85.56 | $87.03 | $84.80 | $85.18 | $85.18 | 2,020,435 |
| 2022-04-26 | $86.69 | $86.77 | $84.92 | $85.42 | $85.42 | 1,470,086 |
| 2022-04-25 | $85.34 | $87.68 | $84.55 | $87.41 | $87.41 | 1,704,506 |
| 2022-04-22 | $85.22 | $85.42 | $83.30 | $83.67 | $83.67 | 1,192,009 |
| 2022-04-21 | $87.00 | $87.90 | $85.00 | $85.51 | $85.51 | 1,082,329 |
| 2022-04-20 | $86.92 | $87.50 | $85.81 | $86.79 | $86.79 | 857,968 |
| 2022-04-19 | $85.83 | $87.67 | $85.07 | $86.80 | $86.80 | 875,172 |
| 2022-04-18 | $86.33 | $86.90 | $85.31 | $85.82 | $85.82 | 928,798 |
| 2022-04-14 | $87.24 | $88.32 | $86.41 | $86.44 | $86.44 | 1,304,608 |
| 2022-04-13 | $82.49 | $87.29 | $82.49 | $86.47 | $86.47 | 1,946,906 |
| 2022-04-12 | $83.01 | $83.69 | $82.30 | $82.49 | $82.49 | 1,403,499 |
| 2022-04-11 | $81.59 | $83.11 | $81.00 | $81.90 | $81.90 | 1,452,229 |
| 2022-04-08 | $82.30 | $84.19 | $82.18 | $82.38 | $82.38 | 1,932,271 |
| 2022-04-07 | $83.04 | $83.87 | $81.92 | $82.91 | $82.91 | 1,860,630 |
| 2022-04-06 | $84.11 | $85.15 | $82.80 | $83.56 | $83.56 | 1,962,034 |
| 2022-04-05 | $87.05 | $87.89 | $85.55 | $85.72 | $85.72 | 2,109,700 |
| 2022-04-04 | $85.41 | $87.63 | $84.81 | $87.32 | $87.32 | 1,490,951 |
| 2022-04-01 | $84.11 | $85.34 | $83.89 | $84.70 | $84.70 | 1,114,623 |
| 2022-03-31 | $84.84 | $85.62 | $83.67 | $83.70 | $83.70 | 1,239,731 |
| 2022-03-30 | $84.16 | $86.15 | $84.16 | $84.79 | $84.79 | 995,956 |
| 2022-03-29 | $85.43 | $86.42 | $84.75 | $85.25 | $85.25 | 1,955,053 |
| 2022-03-28 | $84.27 | $85.05 | $83.04 | $84.46 | $84.46 | 1,180,041 |
| 2022-03-25 | $83.51 | $84.70 | $82.67 | $84.51 | $84.51 | 1,188,107 |
| 2022-03-24 | $82.46 | $83.84 | $81.63 | $83.49 | $83.49 | 1,251,944 |
| 2022-03-23 | $82.25 | $82.75 | $81.03 | $82.13 | $82.13 | 1,268,334 |
| 2022-03-22 | $81.32 | $83.94 | $81.01 | $82.77 | $82.77 | 1,123,177 |
| 2022-03-21 | $81.06 | $83.01 | $80.57 | $81.52 | $81.52 | 1,345,052 |
| 2022-03-18 | $78.00 | $81.92 | $77.45 | $81.90 | $81.90 | 2,390,053 |
| 2022-03-17 | $77.00 | $77.54 | $75.70 | $77.42 | $77.42 | 2,323,085 |
| 2022-03-16 | $77.36 | $78.12 | $74.61 | $77.29 | $77.29 | 2,741,373 |
| 2022-03-15 | $78.81 | $80.20 | $73.46 | $76.56 | $76.56 | 3,790,641 |
| 2022-03-14 | $77.37 | $80.15 | $77.31 | $78.31 | $78.31 | 1,376,377 |
| 2022-03-11 | $78.89 | $79.43 | $77.48 | $78.21 | $78.21 | 1,106,609 |
| 2022-03-10 | $78.75 | $80.13 | $78.03 | $78.45 | $78.45 | 934,949 |
| 2022-03-09 | $78.98 | $80.73 | $78.69 | $79.73 | $79.73 | 1,985,564 |
| 2022-03-08 | $76.08 | $80.32 | $76.08 | $77.09 | $77.09 | 2,533,000 |
| 2022-03-07 | $79.96 | $80.71 | $76.59 | $76.75 | $76.75 | 1,540,560 |
| 2022-03-04 | $83.19 | $83.99 | $80.12 | $80.50 | $80.50 | 1,202,576 |
| 2022-03-03 | $83.70 | $84.69 | $82.75 | $83.13 | $83.13 | 1,436,201 |
| 2022-03-02 | $82.53 | $83.35 | $80.77 | $83.03 | $83.03 | 1,730,576 |
| 2022-03-01 | $83.00 | $83.90 | $81.96 | $82.52 | $82.52 | 1,366,358 |
| 2022-02-28 | $83.00 | $83.92 | $81.76 | $83.41 | $83.41 | 2,243,106 |
| 2022-02-25 | $82.60 | $83.43 | $81.29 | $83.30 | $83.30 | 1,801,292 |
| 2022-02-24 | $78.27 | $83.65 | $78.27 | $82.92 | $82.92 | 2,072,018 |
| 2022-02-23 | $80.60 | $81.94 | $80.09 | $80.50 | $80.50 | 1,094,535 |
| 2022-02-22 | $81.73 | $83.23 | $79.85 | $80.26 | $80.26 | 1,761,534 |
| 2022-02-18 | $83.39 | $84.30 | $82.60 | $83.62 | $83.62 | 2,572,512 |
| 2022-02-17 | $83.63 | $85.36 | $82.56 | $83.05 | $83.05 | 2,045,305 |
| 2022-02-16 | $84.50 | $84.90 | $82.02 | $84.26 | $84.26 | 3,263,166 |
| 2022-02-15 | $81.97 | $86.33 | $81.86 | $86.33 | $86.33 | 3,349,242 |
| 2022-02-14 | $80.60 | $83.35 | $80.07 | $80.37 | $80.37 | 2,416,644 |
| 2022-02-11 | $80.25 | $83.43 | $80.10 | $80.60 | $80.60 | 5,290,860 |
| 2022-02-10 | $73.45 | $76.13 | $73.23 | $74.21 | $74.21 | 1,744,590 |
| 2022-02-09 | $75.87 | $76.80 | $73.70 | $74.93 | $74.93 | 1,936,177 |
| 2022-02-08 | $75.23 | $76.09 | $74.93 | $75.43 | $75.43 | 1,832,891 |
| 2022-02-07 | $76.51 | $77.44 | $75.16 | $76.25 | $76.25 | 921,031 |
| 2022-02-04 | $75.34 | $77.22 | $74.99 | $76.45 | $76.45 | 1,022,754 |
| 2022-02-03 | $75.61 | $76.96 | $74.83 | $75.41 | $75.41 | 1,429,251 |
| 2022-02-02 | $78.15 | $78.73 | $76.15 | $78.55 | $78.55 | 1,477,423 |
| 2022-02-01 | $76.71 | $77.64 | $75.33 | $77.25 | $77.25 | 1,545,588 |
| 2022-01-31 | $73.35 | $75.88 | $73.01 | $75.71 | $75.71 | 1,777,862 |
| 2022-01-28 | $70.19 | $73.00 | $68.82 | $73.00 | $73.00 | 1,180,859 |
| 2022-01-27 | $70.52 | $72.36 | $69.16 | $69.80 | $69.80 | 1,590,671 |
| 2022-01-26 | $71.53 | $72.58 | $69.12 | $69.52 | $69.52 | 1,898,703 |
| 2022-01-25 | $72.04 | $72.92 | $69.80 | $70.38 | $70.38 | 1,018,628 |
| 2022-01-24 | $70.29 | $73.54 | $67.95 | $73.39 | $73.39 | 3,074,274 |
| 2022-01-21 | $72.99 | $73.69 | $71.43 | $71.76 | $71.76 | 1,562,997 |
| 2022-01-20 | $74.44 | $76.59 | $73.39 | $73.69 | $73.69 | 1,017,505 |
| 2022-01-19 | $75.65 | $76.20 | $73.60 | $73.72 | $73.72 | 989,547 |
| 2022-01-18 | $75.53 | $76.42 | $74.67 | $75.04 | $75.04 | 1,266,813 |
| 2022-01-14 | $77.74 | $78.55 | $75.20 | $76.77 | $76.77 | 1,394,715 |
| 2022-01-13 | $80.09 | $80.49 | $77.83 | $78.12 | $78.12 | 873,123 |
| 2022-01-12 | $80.77 | $81.86 | $79.26 | $79.67 | $79.67 | 1,244,963 |
| 2022-01-11 | $76.55 | $81.24 | $75.98 | $80.08 | $80.08 | 1,907,017 |
| 2022-01-10 | $75.53 | $76.65 | $74.20 | $76.60 | $76.60 | 1,962,487 |
| 2022-01-07 | $76.72 | $77.93 | $76.70 | $76.82 | $76.82 | 1,135,261 |
| 2022-01-06 | $78.85 | $80.25 | $77.08 | $77.43 | $77.43 | 1,778,930 |
| 2022-01-05 | $83.23 | $83.78 | $79.30 | $79.36 | $79.36 | 1,624,535 |
| 2022-01-04 | $84.47 | $84.75 | $82.64 | $83.78 | $83.78 | 1,821,231 |
| 2022-01-03 | $84.56 | $84.94 | $83.00 | $84.50 | $84.50 | 1,896,354 |
| 2021-12-31 | $83.97 | $85.49 | $83.88 | $84.86 | $84.86 | 1,144,207 |
| 2021-12-30 | $83.39 | $85.28 | $83.39 | $84.20 | $84.20 | 1,340,188 |
| 2021-12-29 | $82.51 | $83.99 | $82.35 | $83.83 | $83.83 | 1,691,503 |
| 2021-12-28 | $82.58 | $84.08 | $82.20 | $82.50 | $82.50 | 2,483,897 |
| 2021-12-27 | $79.09 | $83.32 | $79.04 | $82.35 | $82.35 | 4,829,031 |
| 2021-12-23 | $75.48 | $76.27 | $75.00 | $76.00 | $76.00 | 2,091,864 |
| 2021-12-22 | $75.04 | $75.94 | $74.64 | $75.70 | $75.70 | 1,065,331 |
| 2021-12-21 | $72.94 | $75.05 | $72.11 | $74.91 | $74.91 | 1,928,786 |
| 2021-12-20 | $70.77 | $72.68 | $70.41 | $72.65 | $72.65 | 1,635,375 |
| 2021-12-17 | $69.30 | $71.93 | $68.10 | $71.74 | $71.74 | 2,031,482 |
| 2021-12-16 | $70.59 | $71.26 | $68.90 | $69.85 | $69.85 | 2,401,558 |
| 2021-12-15 | $70.77 | $70.97 | $67.80 | $70.56 | $70.56 | 2,408,700 |
| 2021-12-14 | $71.83 | $72.61 | $70.07 | $71.11 | $71.11 | 2,661,612 |
| 2021-12-13 | $71.08 | $72.56 | $70.78 | $72.55 | $72.55 | 2,571,026 |
| 2021-12-10 | $71.12 | $71.93 | $70.90 | $71.40 | $71.40 | 672,885 |
| 2021-12-09 | $72.15 | $72.60 | $70.72 | $70.91 | $70.91 | 1,411,343 |
| 2021-12-08 | $73.26 | $74.08 | $72.30 | $72.54 | $72.54 | 1,194,428 |
| 2021-12-07 | $70.72 | $72.92 | $70.72 | $72.81 | $72.81 | 2,037,306 |
| 2021-12-06 | $68.74 | $71.45 | $67.71 | $70.00 | $70.00 | 2,637,959 |
| 2021-12-03 | $69.74 | $70.66 | $68.07 | $69.17 | $69.17 | 2,465,070 |
| 2021-12-02 | $67.43 | $69.42 | $66.82 | $69.36 | $69.36 | 2,663,447 |
| 2021-12-01 | $69.70 | $70.70 | $67.73 | $68.00 | $68.00 | 2,869,956 |
| 2021-11-30 | $69.34 | $70.73 | $68.97 | $70.17 | $70.17 | 2,711,823 |
| 2021-11-29 | $67.00 | $69.42 | $65.90 | $69.09 | $69.09 | 2,134,600 |
| 2021-11-26 | $67.02 | $67.63 | $66.41 | $66.79 | $66.79 | 979,244 |
| 2021-11-24 | $66.01 | $67.95 | $65.70 | $67.77 | $67.77 | 846,670 |
| 2021-11-23 | $66.90 | $67.42 | $66.13 | $66.71 | $66.71 | 1,261,393 |
| 2021-11-22 | $70.97 | $71.42 | $67.56 | $67.56 | $67.56 | 2,434,163 |
| 2021-11-19 | $73.00 | $73.20 | $71.26 | $71.31 | $71.31 | 1,077,254 |
| 2021-11-18 | $73.24 | $73.24 | $71.56 | $72.93 | $72.93 | 1,654,214 |
| 2021-11-17 | $73.37 | $73.79 | $72.29 | $72.99 | $72.99 | 1,571,954 |
| 2021-11-16 | $73.14 | $74.38 | $73.04 | $73.56 | $73.56 | 1,419,085 |
| 2021-11-15 | $70.96 | $72.99 | $70.78 | $72.98 | $72.98 | 1,488,177 |
| 2021-11-12 | $71.37 | $71.37 | $70.42 | $70.95 | $70.95 | 1,059,736 |
| 2021-11-11 | $71.52 | $72.50 | $70.54 | $70.74 | $70.74 | 2,163,525 |
| 2021-11-10 | $71.46 | $71.74 | $70.48 | $71.11 | $71.11 | 1,969,666 |
| 2021-11-09 | $71.99 | $72.25 | $71.02 | $71.71 | $71.71 | 1,915,779 |
| 2021-11-08 | $72.92 | $73.15 | $70.75 | $71.43 | $71.43 | 2,165,263 |
| 2021-11-05 | $75.06 | $75.25 | $72.46 | $72.78 | $72.78 | 1,445,798 |
| 2021-11-04 | $79.87 | $79.90 | $73.66 | $74.80 | $74.80 | 3,248,401 |
| 2021-11-03 | $67.34 | $67.87 | $66.46 | $67.21 | $67.21 | 2,193,752 |
| 2021-11-02 | $69.73 | $69.73 | $67.19 | $67.43 | $67.43 | 1,787,624 |
| 2021-11-01 | $69.10 | $69.49 | $68.53 | $69.43 | $69.43 | 1,419,456 |
| 2021-10-29 | $69.62 | $70.16 | $69.01 | $69.17 | $69.17 | 1,893,797 |
| 2021-10-28 | $69.43 | $70.21 | $68.34 | $70.04 | $70.04 | 842,244 |
| 2021-10-27 | $70.45 | $70.61 | $69.22 | $69.25 | $69.25 | 953,933 |
| 2021-10-26 | $70.65 | $70.87 | $70.10 | $70.31 | $70.31 | 1,112,624 |
| 2021-10-25 | $70.30 | $70.84 | $69.25 | $69.99 | $69.99 | 1,269,661 |
| 2021-10-22 | $69.08 | $70.06 | $68.77 | $69.39 | $69.39 | 894,451 |
| 2021-10-21 | $69.91 | $70.53 | $69.24 | $69.52 | $69.52 | 714,765 |
| 2021-10-20 | $70.00 | $70.47 | $69.08 | $69.83 | $69.83 | 853,431 |
| 2021-10-19 | $69.63 | $70.15 | $68.78 | $69.67 | $69.67 | 1,098,982 |
| 2021-10-18 | $69.56 | $70.01 | $68.86 | $69.11 | $69.11 | 1,134,253 |
| 2021-10-15 | $70.65 | $70.79 | $69.19 | $69.79 | $69.79 | 962,920 |
| 2021-10-14 | $69.42 | $70.87 | $69.41 | $70.22 | $70.22 | 895,434 |
| 2021-10-13 | $68.68 | $69.44 | $68.28 | $68.90 | $68.90 | 443,145 |
| 2021-10-12 | $68.43 | $69.00 | $68.14 | $68.24 | $68.24 | 700,410 |
| 2021-10-11 | $69.73 | $69.90 | $68.36 | $68.38 | $68.38 | 821,441 |
| 2021-10-08 | $70.71 | $71.15 | $70.00 | $70.01 | $70.01 | 515,661 |
| 2021-10-07 | $70.09 | $71.13 | $70.03 | $70.06 | $70.06 | 948,978 |
| 2021-10-06 | $68.95 | $69.97 | $68.76 | $69.55 | $69.55 | 687,789 |
| 2021-10-05 | $70.42 | $71.04 | $69.56 | $69.60 | $69.60 | 1,229,473 |
| 2021-10-04 | $71.55 | $71.55 | $69.45 | $70.18 | $70.18 | 845,256 |
| 2021-10-01 | $69.87 | $71.95 | $69.71 | $71.70 | $71.70 | 1,298,057 |
| 2021-09-30 | $70.11 | $70.46 | $69.68 | $69.70 | $69.70 | 705,173 |
| 2021-09-29 | $70.49 | $71.56 | $69.76 | $69.78 | $69.78 | 1,261,843 |
| 2021-09-28 | $70.55 | $70.87 | $69.01 | $70.22 | $70.22 | 1,205,620 |
| 2021-09-27 | $70.50 | $71.39 | $69.95 | $71.14 | $71.14 | 1,052,083 |
| 2021-09-24 | $71.09 | $71.75 | $71.00 | $71.12 | $71.12 | 629,888 |
| 2021-09-23 | $72.03 | $72.43 | $71.56 | $71.61 | $71.61 | 551,869 |
| 2021-09-22 | $70.53 | $71.93 | $70.50 | $71.73 | $71.73 | 548,761 |
| 2021-09-21 | $71.22 | $71.35 | $70.08 | $70.51 | $70.51 | 758,254 |
| 2021-09-20 | $71.45 | $71.68 | $69.77 | $70.82 | $70.82 | 1,301,735 |
| 2021-09-17 | $73.06 | $73.44 | $71.68 | $72.41 | $72.41 | 2,363,373 |
| 2021-09-16 | $73.72 | $74.16 | $72.72 | $73.28 | $73.28 | 1,516,936 |
| 2021-09-15 | $74.07 | $74.59 | $73.50 | $74.28 | $74.28 | 1,788,124 |
| 2021-09-14 | $75.36 | $75.75 | $74.17 | $74.21 | $74.21 | 1,101,868 |
| 2021-09-13 | $75.58 | $75.95 | $74.01 | $75.23 | $75.23 | 773,353 |
| 2021-09-10 | $75.70 | $76.46 | $75.22 | $75.25 | $75.25 | 903,353 |
| 2021-09-09 | $75.13 | $76.26 | $75.08 | $75.34 | $75.34 | 568,559 |
| 2021-09-08 | $75.01 | $75.62 | $74.20 | $75.20 | $75.20 | 767,518 |
| 2021-09-07 | $74.93 | $75.50 | $74.39 | $75.08 | $75.08 | 752,330 |
| 2021-09-03 | $75.12 | $75.51 | $74.41 | $74.96 | $74.96 | 832,190 |
| 2021-09-02 | $74.25 | $75.24 | $73.78 | $75.12 | $75.12 | 1,100,786 |
| 2021-09-01 | $73.94 | $75.36 | $73.36 | $73.99 | $73.99 | 962,635 |
| 2021-08-31 | $73.70 | $74.08 | $73.07 | $73.31 | $73.31 | 1,273,982 |
| 2021-08-30 | $74.51 | $74.83 | $73.36 | $73.44 | $73.44 | 798,686 |
| 2021-08-27 | $72.95 | $74.84 | $72.95 | $74.12 | $74.12 | 987,269 |
| 2021-08-26 | $73.08 | $74.06 | $72.75 | $73.45 | $73.45 | 699,006 |
| 2021-08-25 | $73.30 | $74.22 | $73.20 | $73.40 | $73.40 | 1,145,524 |
| 2021-08-24 | $71.87 | $73.76 | $71.55 | $73.01 | $73.01 | 1,258,423 |
| 2021-08-23 | $70.46 | $71.70 | $70.25 | $71.45 | $71.45 | 813,529 |
| 2021-08-20 | $70.43 | $71.06 | $69.64 | $70.46 | $70.46 | 711,886 |
| 2021-08-19 | $69.00 | $70.50 | $68.75 | $70.21 | $70.21 | 1,189,273 |
| 2021-08-18 | $70.03 | $70.65 | $69.34 | $69.38 | $69.38 | 1,037,390 |
| 2021-08-17 | $69.62 | $70.62 | $69.12 | $70.26 | $70.26 | 1,321,392 |
| 2021-08-16 | $71.01 | $71.01 | $69.24 | $70.27 | $70.27 | 1,798,509 |
| 2021-08-13 | $71.30 | $72.23 | $70.67 | $71.30 | $71.30 | 1,356,770 |
| 2021-08-12 | $70.60 | $71.49 | $70.12 | $71.04 | $71.04 | 1,494,587 |
| 2021-08-11 | $72.67 | $72.83 | $70.34 | $70.60 | $70.60 | 1,799,589 |
| 2021-08-10 | $73.81 | $74.13 | $72.34 | $72.97 | $72.97 | 1,638,333 |
| 2021-08-09 | $71.35 | $73.90 | $70.74 | $73.69 | $73.69 | 2,202,877 |
| 2021-08-06 | $72.56 | $72.85 | $70.77 | $71.59 | $71.59 | 1,932,466 |
| 2021-08-05 | $75.00 | $77.14 | $71.48 | $73.12 | $73.12 | 5,949,281 |
| 2021-08-04 | $83.64 | $83.87 | $82.80 | $83.50 | $83.50 | 1,290,827 |
| 2021-08-03 | $85.02 | $85.56 | $83.61 | $84.05 | $84.05 | 684,034 |
| 2021-08-02 | $84.49 | $85.91 | $83.96 | $85.00 | $85.00 | 1,328,031 |
| 2021-07-30 | $83.87 | $84.78 | $83.77 | $83.85 | $83.85 | 925,371 |
| 2021-07-29 | $85.10 | $85.34 | $84.21 | $84.27 | $84.27 | 915,097 |
| 2021-07-28 | $84.31 | $85.23 | $84.30 | $84.99 | $84.99 | 759,433 |
| 2021-07-27 | $85.01 | $85.28 | $82.95 | $83.92 | $83.92 | 672,380 |
| 2021-07-26 | $85.69 | $85.70 | $85.03 | $85.49 | $85.49 | 306,338 |
| 2021-07-23 | $86.16 | $86.63 | $85.61 | $86.13 | $86.13 | 414,936 |
| 2021-07-22 | $86.00 | $86.22 | $84.97 | $85.50 | $85.50 | 490,627 |
| 2021-07-21 | $84.18 | $85.76 | $84.07 | $85.43 | $85.43 | 832,182 |
| 2021-07-20 | $83.31 | $85.09 | $83.03 | $84.39 | $84.39 | 1,315,093 |
| 2021-07-19 | $83.81 | $84.50 | $83.19 | $83.30 | $83.30 | 1,218,241 |
| 2021-07-16 | $84.82 | $86.21 | $84.68 | $85.01 | $85.01 | 828,682 |
| 2021-07-15 | $84.65 | $84.88 | $83.25 | $84.18 | $84.18 | 842,518 |
| 2021-07-14 | $86.53 | $86.79 | $84.69 | $84.72 | $84.72 | 916,310 |
| 2021-07-13 | $86.07 | $86.85 | $85.18 | $86.01 | $86.01 | 857,924 |
| 2021-07-12 | $87.72 | $88.33 | $85.93 | $86.13 | $86.13 | 847,560 |
| 2021-07-09 | $87.20 | $87.47 | $86.58 | $87.43 | $87.43 | 821,233 |
| 2021-07-08 | $87.55 | $88.08 | $86.52 | $87.28 | $87.28 | 789,316 |
| 2021-07-07 | $89.49 | $90.00 | $88.87 | $89.00 | $89.00 | 1,140,987 |
| 2021-07-06 | $89.63 | $90.43 | $88.47 | $88.64 | $88.64 | 939,817 |
| 2021-07-02 | $89.00 | $89.28 | $88.47 | $89.11 | $89.11 | 858,329 |
| 2021-07-01 | $86.87 | $88.74 | $86.58 | $88.47 | $88.47 | 1,136,013 |
| 2021-06-30 | $88.55 | $88.55 | $85.99 | $86.96 | $86.96 | 1,418,463 |
| 2021-06-29 | $87.57 | $88.58 | $87.24 | $88.44 | $88.44 | 681,121 |
| 2021-06-28 | $87.75 | $88.85 | $87.02 | $87.51 | $87.51 | 786,650 |
| 2021-06-25 | $86.20 | $87.05 | $85.44 | $86.89 | $86.89 | 4,108,060 |
| 2021-06-24 | $86.07 | $86.49 | $85.63 | $86.02 | $86.02 | 592,725 |
| 2021-06-23 | $85.38 | $85.99 | $85.20 | $85.48 | $85.48 | 624,925 |
| 2021-06-22 | $84.83 | $85.54 | $84.52 | $85.30 | $85.30 | 867,650 |
| 2021-06-21 | $85.46 | $85.64 | $84.42 | $84.84 | $84.84 | 1,005,222 |
| 2021-06-18 | $85.39 | $86.40 | $84.90 | $85.61 | $85.61 | 1,768,552 |
| 2021-06-17 | $84.13 | $86.89 | $84.13 | $85.77 | $85.77 | 1,200,519 |
| 2021-06-16 | $85.02 | $85.88 | $83.60 | $84.21 | $84.21 | 1,046,272 |
| 2021-06-15 | $85.32 | $85.32 | $84.35 | $84.83 | $84.83 | 840,970 |
| 2021-06-14 | $83.25 | $85.49 | $82.33 | $85.40 | $85.40 | 1,317,282 |
| 2021-06-11 | $81.89 | $82.83 | $81.51 | $82.78 | $82.78 | 1,363,389 |
| 2021-06-10 | $80.61 | $81.67 | $80.50 | $81.67 | $81.67 | 535,905 |
| 2021-06-09 | $81.18 | $81.93 | $81.04 | $81.14 | $81.14 | 629,142 |
| 2021-06-08 | $81.59 | $82.45 | $80.87 | $81.17 | $81.17 | 851,699 |
| 2021-06-07 | $80.89 | $81.10 | $80.00 | $80.99 | $80.99 | 892,950 |
| 2021-06-04 | $79.62 | $80.89 | $79.43 | $80.83 | $80.83 | 793,862 |
| 2021-06-03 | $80.04 | $80.34 | $79.03 | $79.22 | $79.22 | 646,488 |
| 2021-06-02 | $82.94 | $82.94 | $80.55 | $80.91 | $80.91 | 1,014,294 |
| 2021-06-01 | $81.13 | $83.11 | $80.93 | $82.66 | $82.66 | 1,145,623 |
| 2021-05-28 | $81.51 | $82.38 | $80.86 | $80.96 | $80.96 | 745,511 |
| 2021-05-27 | $79.19 | $81.40 | $78.47 | $81.29 | $81.29 | 1,995,811 |
| 2021-05-26 | $80.50 | $80.89 | $79.60 | $79.75 | $79.75 | 765,837 |
| 2021-05-25 | $80.59 | $81.17 | $79.73 | $80.24 | $80.24 | 949,998 |
| 2021-05-24 | $79.45 | $80.87 | $78.55 | $80.00 | $80.00 | 913,816 |
| 2021-05-21 | $81.30 | $81.57 | $78.75 | $79.08 | $79.08 | 1,346,228 |
| 2021-05-20 | $81.18 | $82.35 | $81.06 | $81.40 | $81.40 | 608,263 |
| 2021-05-19 | $79.75 | $80.62 | $78.95 | $80.57 | $80.57 | 760,634 |
| 2021-05-18 | $81.45 | $83.19 | $80.96 | $81.18 | $81.18 | 695,248 |
| 2021-05-17 | $81.00 | $81.40 | $80.40 | $81.17 | $81.17 | 659,961 |
| 2021-05-14 | $79.82 | $81.81 | $79.20 | $81.61 | $81.61 | 813,166 |
| 2021-05-13 | $80.92 | $81.05 | $78.86 | $79.29 | $79.29 | 832,822 |
| 2021-05-12 | $80.46 | $80.49 | $79.59 | $79.87 | $79.87 | 1,149,177 |
| 2021-05-11 | $79.43 | $81.93 | $78.90 | $81.56 | $81.56 | 1,100,815 |
| 2021-05-10 | $79.92 | $81.41 | $79.52 | $80.89 | $80.89 | 877,881 |
| 2021-05-07 | $81.78 | $82.18 | $80.90 | $81.06 | $81.06 | 967,843 |
| 2021-05-06 | $80.11 | $82.85 | $78.85 | $81.19 | $81.19 | 1,843,827 |
| 2021-05-05 | $83.24 | $83.85 | $81.66 | $82.24 | $82.24 | 801,000 |
| 2021-05-04 | $84.61 | $84.99 | $81.70 | $82.42 | $82.42 | 752,254 |
| 2021-05-03 | $86.95 | $87.44 | $85.42 | $85.48 | $85.48 | 857,491 |
| 2021-04-30 | $87.37 | $88.00 | $86.78 | $86.82 | $86.82 | 686,796 |
| 2021-04-29 | $88.65 | $88.65 | $87.17 | $87.90 | $87.90 | 937,168 |
| 2021-04-28 | $87.77 | $88.48 | $87.20 | $87.95 | $87.95 | 411,405 |
| 2021-04-27 | $87.00 | $87.59 | $86.29 | $87.52 | $87.52 | 621,276 |
| 2021-04-26 | $85.57 | $86.87 | $85.40 | $86.83 | $86.83 | 460,150 |
| 2021-04-23 | $85.01 | $85.42 | $83.55 | $84.89 | $84.89 | 1,216,348 |
| 2021-04-22 | $84.07 | $85.44 | $83.86 | $84.38 | $84.38 | 1,118,627 |
| 2021-04-21 | $84.70 | $85.12 | $84.23 | $84.60 | $84.60 | 432,451 |
| 2021-04-20 | $85.59 | $86.05 | $84.35 | $84.79 | $84.79 | 697,171 |
| 2021-04-19 | $86.22 | $86.90 | $85.22 | $85.66 | $85.66 | 584,110 |
| 2021-04-16 | $87.58 | $87.92 | $86.20 | $86.60 | $86.60 | 980,455 |
| 2021-04-15 | $86.87 | $88.02 | $86.45 | $87.63 | $87.63 | 1,027,022 |
| 2021-04-14 | $87.00 | $87.75 | $85.79 | $85.95 | $85.95 | 809,828 |
| 2021-04-13 | $86.41 | $86.97 | $85.65 | $86.58 | $86.58 | 616,903 |
| 2021-04-12 | $85.38 | $86.39 | $85.04 | $85.90 | $85.90 | 961,638 |
| 2021-04-09 | $84.62 | $85.69 | $84.19 | $85.49 | $85.49 | 848,831 |
| 2021-04-08 | $83.99 | $85.31 | $83.91 | $85.12 | $85.12 | 1,556,564 |
| 2021-04-07 | $83.08 | $83.86 | $82.80 | $82.99 | $82.99 | 1,765,553 |
| 2021-04-06 | $81.05 | $83.04 | $80.83 | $83.01 | $83.01 | 1,836,959 |
| 2021-04-05 | $80.74 | $82.14 | $80.40 | $81.86 | $81.86 | 1,016,343 |
| 2021-04-01 | $78.82 | $80.58 | $78.45 | $80.21 | $80.21 | 1,365,611 |
| 2021-03-31 | $76.77 | $79.23 | $76.75 | $77.62 | $77.62 | 1,277,567 |
| 2021-03-30 | $76.39 | $77.34 | $75.66 | $75.95 | $75.95 | 1,735,658 |
| 2021-03-29 | $77.17 | $78.26 | $75.07 | $77.10 | $77.10 | 1,913,893 |
| 2021-03-26 | $76.80 | $77.51 | $75.80 | $77.14 | $77.14 | 2,542,646 |
| 2021-03-25 | $73.54 | $77.48 | $73.24 | $76.95 | $76.95 | 1,918,444 |
| 2021-03-24 | $77.42 | $77.88 | $74.62 | $74.63 | $74.63 | 1,247,561 |
| 2021-03-23 | $75.68 | $77.90 | $75.68 | $76.89 | $76.89 | 2,821,770 |
| 2021-03-22 | $73.45 | $75.87 | $73.45 | $75.46 | $75.46 | 1,296,701 |
| 2021-03-19 | $73.89 | $74.41 | $72.79 | $73.22 | $73.22 | 1,801,199 |
| 2021-03-18 | $73.32 | $75.15 | $72.75 | $73.33 | $73.33 | 2,062,609 |
| 2021-03-17 | $74.00 | $75.35 | $72.84 | $74.53 | $74.53 | 2,073,284 |
| 2021-03-16 | $75.50 | $76.48 | $74.45 | $75.13 | $75.13 | 2,935,915 |
| 2021-03-15 | $72.58 | $75.08 | $71.83 | $74.89 | $74.89 | 2,301,996 |
| 2021-03-12 | $74.06 | $74.09 | $71.87 | $72.41 | $72.41 | 2,110,301 |
| 2021-03-11 | $75.30 | $76.11 | $74.39 | $75.22 | $75.22 | 2,864,052 |
| 2021-03-10 | $74.74 | $75.27 | $73.06 | $73.67 | $73.67 | 1,819,050 |
| 2021-03-09 | $74.98 | $75.95 | $74.18 | $74.43 | $74.43 | 2,283,209 |
| 2021-03-08 | $75.53 | $75.97 | $72.14 | $72.21 | $72.21 | 2,241,989 |
| 2021-03-05 | $76.68 | $76.68 | $71.51 | $75.70 | $75.70 | 2,370,332 |
| 2021-03-04 | $77.83 | $78.78 | $75.00 | $76.24 | $76.24 | 1,640,746 |
| 2021-03-03 | $81.00 | $81.04 | $78.62 | $78.62 | $78.62 | 1,599,788 |
| 2021-03-02 | $84.61 | $84.83 | $80.99 | $81.26 | $81.26 | 1,563,106 |
| 2021-03-01 | $82.51 | $85.00 | $81.19 | $84.78 | $84.78 | 971,937 |
| 2021-02-26 | $80.79 | $82.76 | $80.00 | $81.12 | $81.12 | 1,341,963 |
| 2021-02-25 | $81.00 | $82.50 | $79.73 | $80.00 | $80.00 | 963,460 |
| 2021-02-24 | $81.04 | $81.81 | $79.67 | $81.52 | $81.52 | 1,190,571 |
| 2021-02-23 | $81.35 | $81.97 | $78.40 | $81.66 | $81.66 | 1,473,099 |
| 2021-02-22 | $83.50 | $83.78 | $81.25 | $82.19 | $82.19 | 1,090,766 |
| 2021-02-19 | $82.63 | $84.80 | $81.77 | $84.61 | $84.61 | 1,466,679 |
| 2021-02-18 | $82.00 | $83.49 | $80.97 | $82.28 | $82.28 | 1,224,734 |
| 2021-02-17 | $84.25 | $84.89 | $82.88 | $83.06 | $83.06 | 1,345,344 |
| 2021-02-16 | $85.56 | $86.02 | $83.01 | $85.01 | $85.01 | 2,504,121 |
| 2021-02-12 | $91.46 | $91.94 | $84.70 | $85.75 | $85.75 | 4,728,218 |
| 2021-02-11 | $92.50 | $93.75 | $92.06 | $92.85 | $92.85 | 1,643,848 |
| 2021-02-10 | $91.30 | $92.71 | $91.03 | $91.72 | $91.72 | 1,795,290 |
| 2021-02-09 | $88.87 | $91.57 | $88.75 | $91.20 | $91.20 | 2,614,759 |
| 2021-02-08 | $87.37 | $89.44 | $87.14 | $89.32 | $89.32 | 1,438,426 |
| 2021-02-05 | $86.91 | $87.24 | $85.18 | $87.04 | $87.04 | 999,032 |
| 2021-02-04 | $84.45 | $86.65 | $83.65 | $86.54 | $86.54 | 747,752 |
| 2021-02-03 | $85.59 | $86.79 | $84.03 | $84.14 | $84.14 | 563,902 |
| 2021-02-02 | $82.17 | $85.36 | $81.93 | $85.26 | $85.26 | 854,874 |
| 2021-02-01 | $79.30 | $81.39 | $78.58 | $80.97 | $80.97 | 1,030,962 |
| 2021-01-29 | $78.30 | $79.84 | $76.66 | $78.58 | $78.58 | 810,277 |
| 2021-01-28 | $78.26 | $80.89 | $77.97 | $78.70 | $78.70 | 1,368,562 |
| 2021-01-27 | $81.14 | $81.59 | $77.45 | $77.89 | $77.89 | 1,433,716 |
| 2021-01-26 | $82.48 | $83.00 | $80.67 | $82.09 | $82.09 | 1,129,475 |
| 2021-01-25 | $84.51 | $84.89 | $81.45 | $82.75 | $82.75 | 1,220,303 |
| 2021-01-22 | $82.89 | $84.37 | $82.27 | $83.75 | $83.75 | 631,564 |
| 2021-01-21 | $83.37 | $84.47 | $82.82 | $83.18 | $83.18 | 631,292 |
| 2021-01-20 | $81.34 | $83.75 | $81.00 | $82.91 | $82.91 | 822,277 |
| 2021-01-19 | $81.39 | $82.17 | $80.32 | $80.41 | $80.41 | 747,974 |
| 2021-01-15 | $81.86 | $82.37 | $80.43 | $80.91 | $80.91 | 720,508 |
| 2021-01-14 | $82.48 | $83.45 | $81.53 | $81.82 | $81.82 | 1,140,351 |
| 2021-01-13 | $81.92 | $82.96 | $81.52 | $81.82 | $81.82 | 868,015 |
| 2021-01-12 | $81.21 | $82.15 | $80.15 | $81.26 | $81.26 | 909,893 |
| 2021-01-11 | $81.50 | $82.78 | $80.64 | $81.22 | $81.22 | 727,623 |
| 2021-01-08 | $82.96 | $84.95 | $81.58 | $82.05 | $82.05 | 973,926 |
| 2021-01-07 | $80.63 | $82.31 | $80.38 | $81.67 | $81.67 | 908,974 |
| 2021-01-06 | $81.50 | $82.62 | $80.14 | $80.23 | $80.23 | 1,146,460 |
| 2021-01-05 | $81.52 | $82.54 | $80.89 | $82.37 | $82.37 | 633,585 |
| 2021-01-04 | $83.28 | $83.28 | $80.64 | $81.78 | $81.78 | 1,856,509 |
| 2020-12-31 | $83.28 | $83.28 | $82.04 | $82.95 | $82.95 | 771,120 |
| 2020-12-30 | $84.00 | $84.43 | $83.01 | $83.32 | $83.32 | 552,416 |
| 2020-12-29 | $84.52 | $85.24 | $82.88 | $83.29 | $83.29 | 834,555 |
| 2020-12-28 | $85.10 | $85.49 | $83.13 | $83.59 | $83.59 | 744,267 |
| 2020-12-24 | $84.94 | $85.30 | $84.06 | $84.96 | $84.96 | 248,868 |
| 2020-12-23 | $84.70 | $85.53 | $84.00 | $84.66 | $84.66 | 565,841 |
| 2020-12-22 | $84.58 | $85.85 | $84.34 | $85.30 | $85.30 | 692,008 |
| 2020-12-21 | $84.07 | $84.71 | $82.18 | $84.19 | $84.19 | 1,026,462 |
| 2020-12-18 | $86.39 | $87.10 | $84.51 | $85.03 | $85.03 | 1,979,800 |
| 2020-12-17 | $88.62 | $88.90 | $86.74 | $86.82 | $86.82 | 1,100,183 |
| 2020-12-16 | $87.05 | $91.81 | $85.82 | $88.00 | $88.00 | 2,295,424 |
| 2020-12-15 | $85.40 | $85.97 | $84.52 | $85.84 | $85.84 | 1,013,044 |
| 2020-12-14 | $85.82 | $86.80 | $84.59 | $84.60 | $84.60 | 1,036,520 |
| 2020-12-11 | $84.34 | $85.68 | $83.68 | $85.67 | $85.67 | 668,463 |
| 2020-12-10 | $83.25 | $84.91 | $82.77 | $84.48 | $84.48 | 754,837 |
| 2020-12-09 | $87.11 | $87.25 | $83.61 | $83.82 | $83.82 | 1,350,663 |
| 2020-12-08 | $85.22 | $87.42 | $84.73 | $87.31 | $87.31 | 1,081,714 |
| 2020-12-07 | $84.25 | $85.76 | $83.87 | $85.02 | $85.02 | 1,001,975 |
| 2020-12-04 | $81.75 | $84.32 | $81.65 | $83.87 | $83.87 | 1,116,982 |
| 2020-12-03 | $81.27 | $81.89 | $80.56 | $81.67 | $81.67 | 943,590 |
| 2020-12-02 | $80.85 | $81.64 | $80.05 | $81.38 | $81.38 | 1,099,999 |
| 2020-12-01 | $80.54 | $82.19 | $79.89 | $81.55 | $81.55 | 1,334,358 |
| 2020-11-30 | $79.50 | $80.36 | $78.83 | $79.54 | $79.54 | 1,669,616 |
| 2020-11-27 | $78.34 | $79.50 | $77.73 | $79.50 | $79.50 | 379,490 |
| 2020-11-25 | $77.12 | $78.11 | $76.61 | $78.05 | $78.05 | 717,978 |
| 2020-11-24 | $77.61 | $78.31 | $76.51 | $76.80 | $76.80 | 1,086,755 |
| 2020-11-23 | $76.57 | $77.70 | $76.33 | $77.28 | $77.28 | 921,437 |
| 2020-11-20 | $76.23 | $76.98 | $75.97 | $75.99 | $75.99 | 714,435 |
| 2020-11-19 | $75.47 | $76.95 | $75.17 | $76.34 | $76.34 | 642,476 |
| 2020-11-18 | $76.10 | $77.47 | $75.22 | $75.39 | $75.39 | 977,412 |
| 2020-11-17 | $74.28 | $77.55 | $74.01 | $76.33 | $76.33 | 1,482,189 |
| 2020-11-16 | $72.91 | $74.46 | $72.19 | $74.40 | $74.40 | 1,139,196 |
| 2020-11-13 | $72.55 | $73.74 | $71.33 | $73.70 | $73.70 | 872,902 |
| 2020-11-12 | $74.84 | $74.84 | $72.18 | $72.51 | $72.51 | 1,298,231 |
| 2020-11-11 | $71.00 | $75.00 | $70.66 | $74.62 | $74.62 | 1,377,237 |
| 2020-11-10 | $70.00 | $70.88 | $68.66 | $70.18 | $70.18 | 1,693,433 |
| 2020-11-09 | $75.00 | $75.50 | $70.58 | $70.63 | $70.63 | 3,171,895 |
| 2020-11-06 | $75.75 | $76.32 | $73.86 | $75.00 | $75.00 | 2,892,667 |
| 2020-11-05 | $81.00 | $81.00 | $75.44 | $75.76 | $75.76 | 3,674,790 |
| 2020-11-04 | $76.17 | $79.87 | $75.88 | $79.78 | $79.78 | 2,096,082 |
| 2020-11-03 | $72.63 | $74.42 | $72.12 | $74.14 | $74.14 | 1,030,873 |
| 2020-11-02 | $71.35 | $72.59 | $70.60 | $72.09 | $72.09 | 1,284,368 |
| 2020-10-30 | $72.36 | $72.61 | $69.06 | $70.74 | $70.74 | 1,547,878 |
| 2020-10-29 | $71.71 | $73.48 | $71.44 | $72.78 | $72.78 | 1,303,056 |
| 2020-10-28 | $71.21 | $71.40 | $69.43 | $71.16 | $71.16 | 1,167,687 |
| 2020-10-27 | $73.50 | $74.03 | $72.05 | $72.24 | $72.24 | 816,669 |
| 2020-10-26 | $74.59 | $75.47 | $71.51 | $72.91 | $72.91 | 859,227 |
| 2020-10-23 | $75.91 | $75.91 | $73.67 | $74.87 | $74.87 | 1,080,607 |
| 2020-10-22 | $78.86 | $79.80 | $75.04 | $75.16 | $75.16 | 934,205 |
| 2020-10-21 | $78.22 | $80.25 | $78.04 | $78.56 | $78.56 | 1,187,205 |
| 2020-10-20 | $78.19 | $79.51 | $77.53 | $77.79 | $77.79 | 1,522,896 |
| 2020-10-19 | $76.64 | $78.40 | $76.20 | $77.49 | $77.49 | 1,341,897 |
| 2020-10-16 | $76.92 | $77.66 | $75.93 | $75.99 | $75.99 | 626,055 |
| 2020-10-15 | $75.53 | $76.56 | $75.11 | $76.41 | $76.41 | 824,259 |
| 2020-10-14 | $78.26 | $78.61 | $76.60 | $77.01 | $77.01 | 644,772 |
| 2020-10-13 | $77.53 | $78.53 | $77.36 | $77.95 | $77.95 | 549,777 |
| 2020-10-12 | $78.10 | $78.44 | $76.74 | $77.08 | $77.08 | 373,648 |
| 2020-10-09 | $75.43 | $77.26 | $75.21 | $76.83 | $76.83 | 771,472 |
| 2020-10-08 | $76.50 | $76.50 | $74.46 | $75.05 | $75.05 | 723,752 |
| 2020-10-07 | $75.36 | $76.76 | $74.60 | $75.40 | $75.40 | 779,607 |
| 2020-10-06 | $77.50 | $78.34 | $73.55 | $74.81 | $74.81 | 1,844,336 |
| 2020-10-05 | $75.62 | $77.60 | $74.78 | $77.09 | $77.09 | 1,065,866 |
| 2020-10-02 | $75.62 | $76.68 | $74.93 | $75.16 | $75.16 | 958,925 |
| 2020-10-01 | $76.99 | $77.97 | $76.03 | $77.39 | $77.39 | 1,240,620 |
| 2020-09-30 | $75.80 | $76.69 | $75.38 | $75.97 | $75.97 | 1,172,886 |
| 2020-09-29 | $74.98 | $77.98 | $74.70 | $76.14 | $76.14 | 2,428,556 |
| 2020-09-28 | $76.37 | $76.68 | $73.96 | $74.93 | $74.93 | 1,791,668 |
| 2020-09-25 | $73.63 | $75.93 | $73.02 | $75.57 | $75.57 | 1,101,497 |
| 2020-09-24 | $72.85 | $73.94 | $71.45 | $73.35 | $73.35 | 1,337,764 |
| 2020-09-23 | $75.00 | $75.45 | $72.85 | $73.55 | $73.55 | 1,708,716 |
| 2020-09-22 | $74.01 | $74.79 | $73.14 | $74.50 | $74.50 | 959,160 |
| 2020-09-21 | $70.94 | $74.12 | $70.24 | $73.51 | $73.51 | 1,058,266 |
| 2020-09-18 | $73.09 | $73.51 | $70.81 | $71.87 | $71.87 | 1,866,916 |
| 2020-09-17 | $72.01 | $72.50 | $71.16 | $72.49 | $72.49 | 1,055,519 |
| 2020-09-16 | $74.50 | $74.62 | $73.17 | $73.52 | $73.52 | 1,674,242 |
| 2020-09-15 | $75.38 | $75.90 | $73.67 | $73.93 | $73.93 | 1,490,042 |
| 2020-09-14 | $76.12 | $76.64 | $74.33 | $74.73 | $74.73 | 855,628 |
| 2020-09-11 | $76.43 | $76.65 | $74.57 | $75.26 | $75.26 | 720,508 |
| 2020-09-10 | $77.80 | $78.56 | $75.81 | $76.01 | $76.01 | 757,116 |
| 2020-09-09 | $77.59 | $77.80 | $76.07 | $77.05 | $77.05 | 890,133 |
| 2020-09-08 | $76.98 | $78.55 | $75.89 | $76.43 | $76.43 | 1,171,256 |
| 2020-09-04 | $81.00 | $81.75 | $77.26 | $79.52 | $79.52 | 1,821,586 |
| 2020-09-03 | $84.27 | $84.33 | $81.33 | $81.86 | $81.86 | 1,259,633 |
| 2020-09-02 | $84.79 | $85.66 | $83.22 | $85.23 | $85.23 | 1,202,890 |
| 2020-09-01 | $84.42 | $85.13 | $84.02 | $84.24 | $84.24 | 1,180,982 |
| 2020-08-31 | $84.45 | $89.00 | $83.28 | $83.68 | $83.68 | 2,177,502 |
| 2020-08-28 | $83.39 | $83.97 | $82.80 | $83.50 | $83.50 | 828,433 |
| 2020-08-27 | $83.93 | $84.20 | $82.55 | $83.32 | $83.32 | 1,023,919 |
| 2020-08-26 | $82.99 | $83.85 | $82.31 | $83.64 | $83.64 | 895,874 |
| 2020-08-25 | $82.11 | $83.49 | $80.91 | $83.02 | $83.02 | 2,093,135 |
| 2020-08-24 | $83.94 | $84.24 | $81.51 | $82.29 | $82.29 | 1,519,670 |
| 2020-08-21 | $82.78 | $83.70 | $81.72 | $83.65 | $83.65 | 3,287,435 |
| 2020-08-20 | $81.14 | $82.75 | $80.66 | $82.63 | $82.63 | 860,450 |
| 2020-08-19 | $81.62 | $82.26 | $81.04 | $81.68 | $81.68 | 1,143,354 |
| 2020-08-18 | $80.74 | $81.78 | $80.37 | $81.63 | $81.63 | 838,917 |
| 2020-08-17 | $81.20 | $81.48 | $80.02 | $80.69 | $80.69 | 1,734,702 |
| 2020-08-14 | $80.55 | $81.00 | $79.88 | $80.72 | $80.72 | 1,359,901 |
| 2020-08-13 | $79.13 | $80.83 | $78.54 | $80.38 | $80.38 | 2,192,487 |
| 2020-08-12 | $79.38 | $79.78 | $78.02 | $78.99 | $78.99 | 1,700,447 |
| 2020-08-11 | $77.54 | $79.99 | $76.17 | $79.04 | $79.04 | 2,325,595 |
| 2020-08-10 | $77.84 | $78.05 | $75.08 | $77.66 | $77.66 | 1,669,702 |
| 2020-08-07 | $76.15 | $78.25 | $75.58 | $77.88 | $77.88 | 2,322,257 |
| 2020-08-06 | $83.58 | $85.46 | $76.70 | $79.00 | $79.00 | 4,530,870 |
| 2020-08-05 | $73.48 | $74.48 | $72.27 | $74.45 | $74.45 | 2,147,001 |
| 2020-08-04 | $70.21 | $73.47 | $69.45 | $73.23 | $73.23 | 2,865,450 |
| 2020-08-03 | $70.72 | $71.38 | $69.76 | $70.19 | $70.19 | 1,779,843 |
| 2020-07-31 | $69.50 | $70.29 | $68.97 | $70.28 | $70.28 | 1,390,577 |
| 2020-07-30 | $66.99 | $69.13 | $66.50 | $68.89 | $68.89 | 837,715 |
| 2020-07-29 | $67.48 | $68.02 | $67.22 | $67.62 | $67.62 | 847,572 |
| 2020-07-28 | $68.53 | $68.83 | $66.83 | $66.97 | $66.97 | 746,030 |
| 2020-07-27 | $68.86 | $68.91 | $67.88 | $68.55 | $68.55 | 813,229 |
| 2020-07-24 | $69.00 | $69.89 | $68.16 | $68.61 | $68.61 | 1,085,006 |
| 2020-07-23 | $69.56 | $71.00 | $69.01 | $69.36 | $69.36 | 1,001,625 |
| 2020-07-22 | $69.93 | $70.33 | $69.08 | $69.59 | $69.59 | 703,200 |
| 2020-07-21 | $71.79 | $72.10 | $69.60 | $69.73 | $69.73 | 1,091,855 |
| 2020-07-20 | $69.50 | $71.68 | $69.50 | $71.28 | $71.28 | 1,099,538 |
| 2020-07-17 | $70.64 | $70.89 | $68.97 | $69.24 | $69.24 | 1,924,500 |
| 2020-07-16 | $71.19 | $71.75 | $69.87 | $70.37 | $70.37 | 1,280,400 |
| 2020-07-15 | $73.28 | $73.54 | $71.88 | $72.20 | $72.20 | 1,858,400 |
| 2020-07-14 | $69.19 | $72.39 | $68.16 | $72.35 | $72.35 | 2,868,200 |
| 2020-07-13 | $72.95 | $73.13 | $69.25 | $69.41 | $69.41 | 1,900,200 |
| 2020-07-10 | $70.91 | $72.54 | $70.44 | $72.45 | $72.45 | 2,310,500 |
| 2020-07-09 | $70.99 | $71.17 | $68.93 | $70.65 | $70.65 | 5,013,500 |
| 2020-07-08 | $70.32 | $71.58 | $70.00 | $70.88 | $70.88 | 2,064,000 |
| 2020-07-07 | $70.68 | $71.46 | $69.71 | $69.74 | $69.74 | 2,223,600 |
| 2020-07-06 | $72.26 | $72.40 | $70.25 | $70.57 | $70.57 | 1,801,700 |
| 2020-07-02 | $74.68 | $74.81 | $71.06 | $71.30 | $71.30 | 1,702,700 |
| 2020-07-01 | $73.30 | $74.16 | $72.78 | $73.85 | $73.85 | 1,677,200 |
| 2020-06-30 | $72.62 | $73.83 | $71.39 | $73.33 | $73.33 | 1,756,500 |
| 2020-06-29 | $71.94 | $72.63 | $70.70 | $72.59 | $72.59 | 1,434,000 |
| 2020-06-26 | $74.70 | $75.12 | $71.47 | $71.56 | $71.56 | 3,286,310 |
| 2020-06-25 | $75.00 | $76.35 | $73.82 | $74.79 | $74.79 | 2,082,931 |
| 2020-06-24 | $82.54 | $83.01 | $74.78 | $75.59 | $75.59 | 3,385,403 |
| 2020-06-23 | $83.15 | $84.49 | $82.53 | $82.71 | $82.71 | 1,734,597 |
| 2020-06-22 | $81.66 | $82.66 | $81.27 | $82.41 | $82.41 | 2,126,621 |
| 2020-06-19 | $80.94 | $81.32 | $79.61 | $81.20 | $81.20 | 2,878,045 |
| 2020-06-18 | $79.99 | $80.42 | $79.38 | $80.15 | $80.15 | 882,451 |
| 2020-06-17 | $79.00 | $80.24 | $78.20 | $79.92 | $79.92 | 1,031,725 |
| 2020-06-16 | $79.49 | $80.00 | $77.35 | $78.49 | $78.49 | 1,116,606 |
| 2020-06-15 | $74.70 | $77.56 | $73.81 | $77.42 | $77.42 | 1,003,519 |
| 2020-06-12 | $77.85 | $78.60 | $74.58 | $76.26 | $76.26 | 856,132 |
| 2020-06-11 | $77.35 | $77.71 | $75.10 | $75.27 | $75.27 | 1,024,318 |
| 2020-06-10 | $80.00 | $80.34 | $78.89 | $79.44 | $79.44 | 608,451 |
| 2020-06-09 | $80.99 | $81.41 | $78.91 | $79.63 | $79.63 | 637,148 |
| 2020-06-08 | $78.64 | $81.29 | $77.53 | $80.86 | $80.86 | 1,172,437 |
| 2020-06-05 | $79.62 | $81.13 | $78.32 | $78.59 | $78.59 | 1,163,320 |
| 2020-06-04 | $81.21 | $81.63 | $78.52 | $79.14 | $79.14 | 1,010,101 |
| 2020-06-03 | $80.57 | $82.47 | $79.90 | $81.47 | $81.47 | 1,322,338 |
| 2020-06-02 | $78.39 | $80.70 | $77.80 | $80.32 | $80.32 | 2,613,545 |
| 2020-06-01 | $77.00 | $78.50 | $76.76 | $77.96 | $77.96 | 1,150,288 |
| 2020-05-29 | $76.40 | $77.29 | $75.55 | $77.25 | $77.25 | 1,174,177 |
| 2020-05-28 | $77.36 | $77.76 | $76.31 | $76.50 | $76.50 | 1,075,007 |
| 2020-05-27 | $74.52 | $77.49 | $73.69 | $77.48 | $77.48 | 1,383,601 |
| 2020-05-26 | $77.00 | $77.85 | $75.05 | $75.24 | $75.24 | 1,180,256 |
| 2020-05-22 | $74.75 | $75.73 | $73.25 | $75.66 | $75.66 | 786,963 |
| 2020-05-21 | $75.31 | $75.63 | $73.68 | $74.37 | $74.37 | 1,166,485 |
| 2020-05-20 | $75.89 | $76.54 | $74.83 | $75.15 | $75.15 | 1,929,145 |
| 2020-05-19 | $75.69 | $75.74 | $74.32 | $74.48 | $74.48 | 1,238,892 |
| 2020-05-18 | $76.51 | $78.44 | $75.02 | $75.07 | $75.07 | 1,835,617 |
| 2020-05-15 | $75.30 | $76.71 | $74.87 | $76.51 | $76.51 | 1,159,306 |
| 2020-05-14 | $76.01 | $76.86 | $74.69 | $76.21 | $76.21 | 1,592,188 |
| 2020-05-13 | $75.81 | $76.85 | $74.55 | $76.79 | $76.79 | 2,206,337 |
| 2020-05-12 | $76.00 | $76.98 | $75.01 | $75.54 | $75.54 | 1,393,790 |
| 2020-05-11 | $74.53 | $76.42 | $74.18 | $75.47 | $75.47 | 1,551,404 |
| 2020-05-08 | $73.43 | $75.57 | $72.65 | $75.05 | $75.05 | 1,438,726 |
| 2020-05-07 | $72.85 | $74.70 | $71.88 | $73.04 | $73.04 | 2,378,188 |
| 2020-05-06 | $69.20 | $70.43 | $68.66 | $70.00 | $70.00 | 2,324,591 |
| 2020-05-05 | $67.40 | $69.54 | $67.01 | $68.62 | $68.62 | 1,191,547 |
| 2020-05-04 | $65.27 | $67.19 | $64.56 | $66.81 | $66.81 | 1,441,711 |
| 2020-05-01 | $67.66 | $68.69 | $65.51 | $65.82 | $65.82 | 1,588,541 |
| 2020-04-30 | $68.26 | $69.55 | $67.68 | $69.43 | $69.43 | 2,236,072 |
| 2020-04-29 | $67.35 | $68.72 | $66.88 | $68.12 | $68.12 | 1,160,472 |
| 2020-04-28 | $68.04 | $68.76 | $65.85 | $66.05 | $66.05 | 831,074 |
| 2020-04-27 | $68.44 | $69.15 | $67.20 | $67.49 | $67.49 | 1,593,095 |
| 2020-04-24 | $66.48 | $67.72 | $65.75 | $67.39 | $67.39 | 794,508 |
| 2020-04-23 | $65.23 | $67.28 | $65.23 | $66.26 | $66.26 | 1,165,483 |
| 2020-04-22 | $65.16 | $66.21 | $64.61 | $65.23 | $65.23 | 1,585,299 |
| 2020-04-21 | $65.85 | $66.57 | $62.89 | $64.41 | $64.41 | 995,157 |
| 2020-04-20 | $65.81 | $67.87 | $65.40 | $67.16 | $67.16 | 1,115,081 |
| 2020-04-17 | $65.00 | $67.11 | $64.74 | $66.82 | $66.82 | 1,260,666 |
| 2020-04-16 | $64.03 | $64.89 | $63.28 | $64.46 | $64.46 | 965,727 |
| 2020-04-15 | $62.10 | $64.33 | $61.26 | $63.67 | $63.67 | 964,434 |
| 2020-04-14 | $63.68 | $64.94 | $62.79 | $63.84 | $63.84 | 1,460,516 |
| 2020-04-13 | $62.33 | $62.81 | $60.47 | $62.31 | $62.31 | 1,240,484 |
| 2020-04-09 | $61.95 | $63.83 | $61.46 | $62.54 | $62.54 | 1,144,218 |
| 2020-04-08 | $58.79 | $61.76 | $58.31 | $61.16 | $61.16 | 1,376,169 |
| 2020-04-07 | $60.92 | $62.22 | $57.47 | $58.01 | $58.01 | 2,105,302 |
| 2020-04-06 | $55.40 | $59.35 | $54.64 | $58.82 | $58.82 | 2,626,952 |
| 2020-04-03 | $55.37 | $56.43 | $50.63 | $52.07 | $52.07 | 4,586,073 |
| 2020-04-02 | $53.26 | $57.54 | $52.20 | $56.24 | $56.24 | 4,703,410 |
| 2020-04-01 | $54.98 | $55.54 | $50.76 | $52.86 | $52.86 | 4,530,445 |
| 2020-03-31 | $58.79 | $60.63 | $56.81 | $57.11 | $57.11 | 3,907,158 |
| 2020-03-30 | $56.93 | $59.65 | $56.25 | $59.16 | $59.16 | 3,396,156 |
| 2020-03-27 | $55.57 | $59.00 | $54.60 | $56.67 | $56.67 | 5,549,556 |
| 2020-03-26 | $57.92 | $60.78 | $57.42 | $58.56 | $58.56 | 3,421,367 |
| 2020-03-25 | $57.31 | $60.35 | $57.15 | $57.47 | $57.47 | 2,398,685 |
| 2020-03-24 | $51.47 | $57.54 | $51.47 | $57.31 | $57.31 | 3,375,646 |
| 2020-03-23 | $48.40 | $50.49 | $46.15 | $48.77 | $48.77 | 2,854,758 |
| 2020-03-20 | $48.05 | $52.23 | $47.72 | $48.71 | $48.71 | 3,145,383 |
| 2020-03-19 | $41.36 | $48.74 | $41.05 | $47.88 | $47.88 | 3,850,450 |
| 2020-03-18 | $41.59 | $47.74 | $40.25 | $41.92 | $41.92 | 3,404,646 |
| 2020-03-17 | $44.86 | $50.25 | $41.35 | $44.77 | $44.77 | 3,815,457 |
| 2020-03-16 | $48.25 | $50.55 | $44.26 | $44.42 | $44.42 | 3,930,435 |
| 2020-03-13 | $54.26 | $55.04 | $49.63 | $54.95 | $54.95 | 2,135,621 |
| 2020-03-12 | $53.50 | $56.31 | $51.18 | $51.79 | $51.79 | 3,793,078 |
| 2020-03-11 | $61.03 | $61.69 | $57.17 | $58.18 | $58.18 | 1,620,004 |
| 2020-03-10 | $61.25 | $62.66 | $59.08 | $62.19 | $62.19 | 1,868,774 |
| 2020-03-09 | $61.61 | $62.14 | $58.00 | $59.72 | $59.72 | 2,291,172 |
| 2020-03-06 | $65.17 | $65.80 | $63.50 | $64.92 | $64.92 | 2,064,158 |
| 2020-03-05 | $67.65 | $68.10 | $66.32 | $66.74 | $66.74 | 1,208,447 |
| 2020-03-04 | $68.33 | $68.69 | $67.10 | $68.53 | $68.53 | 1,893,391 |
| 2020-03-03 | $70.00 | $70.56 | $66.66 | $67.50 | $67.50 | 1,562,535 |
| 2020-03-02 | $70.40 | $70.58 | $68.08 | $70.01 | $70.01 | 1,954,810 |
| 2020-02-28 | $68.55 | $70.22 | $68.07 | $69.98 | $69.98 | 1,730,340 |
| 2020-02-27 | $70.07 | $72.64 | $69.10 | $70.17 | $70.17 | 1,975,363 |
| 2020-02-26 | $72.92 | $74.34 | $70.90 | $71.57 | $71.57 | 1,240,376 |
| 2020-02-25 | $75.30 | $75.78 | $72.16 | $72.51 | $72.51 | 1,526,880 |
| 2020-02-24 | $74.74 | $76.18 | $74.46 | $75.07 | $75.07 | 1,447,697 |
| 2020-02-21 | $77.25 | $77.73 | $76.74 | $77.35 | $77.35 | 1,225,016 |
| 2020-02-20 | $75.54 | $77.39 | $75.24 | $77.20 | $77.20 | 1,126,474 |
| 2020-02-19 | $78.11 | $78.91 | $76.28 | $76.29 | $76.29 | 1,450,632 |
| 2020-02-18 | $76.50 | $78.27 | $76.32 | $77.63 | $77.63 | 1,612,962 |
| 2020-02-14 | $75.13 | $78.99 | $74.79 | $78.39 | $78.39 | 4,947,121 |
| 2020-02-13 | $70.23 | $71.37 | $69.55 | $70.87 | $70.87 | 1,385,451 |
| 2020-02-12 | $70.63 | $71.18 | $69.83 | $70.90 | $70.90 | 729,200 |
| 2020-02-11 | $69.81 | $70.31 | $69.05 | $69.94 | $69.94 | 992,709 |
| 2020-02-10 | $69.00 | $69.71 | $68.74 | $69.48 | $69.48 | 1,421,887 |
| 2020-02-07 | $68.72 | $69.83 | $68.02 | $69.15 | $69.15 | 1,059,102 |
| 2020-02-06 | $68.71 | $69.63 | $68.40 | $68.86 | $68.86 | 970,975 |
| 2020-02-05 | $69.47 | $69.79 | $67.50 | $68.54 | $68.54 | 1,705,555 |
| 2020-02-04 | $69.91 | $70.32 | $68.23 | $68.60 | $68.60 | 1,807,717 |
| 2020-02-03 | $67.59 | $69.30 | $67.29 | $69.20 | $69.20 | 1,502,887 |
| 2020-01-31 | $69.68 | $69.90 | $66.79 | $67.21 | $67.21 | 1,347,627 |
| 2020-01-30 | $70.71 | $71.19 | $68.93 | $69.80 | $69.80 | 1,203,220 |
| 2020-01-29 | $70.96 | $71.50 | $70.07 | $71.22 | $71.22 | 860,957 |
| 2020-01-28 | $70.45 | $70.60 | $69.72 | $70.36 | $70.36 | 845,990 |
| 2020-01-27 | $69.62 | $70.40 | $69.24 | $69.99 | $69.99 | 991,628 |
| 2020-01-24 | $72.15 | $72.77 | $70.66 | $71.29 | $71.29 | 1,090,438 |
| 2020-01-23 | $71.98 | $72.37 | $71.45 | $71.83 | $71.83 | 836,022 |
| 2020-01-22 | $72.36 | $72.54 | $71.87 | $71.96 | $71.96 | 742,953 |
| 2020-01-21 | $71.90 | $72.90 | $71.61 | $71.89 | $71.89 | 820,720 |
| 2020-01-17 | $72.54 | $72.99 | $71.60 | $72.06 | $72.06 | 1,223,872 |
| 2020-01-16 | $72.55 | $73.00 | $71.70 | $72.42 | $72.42 | 885,960 |
| 2020-01-15 | $72.79 | $73.72 | $71.65 | $72.17 | $72.17 | 1,388,311 |
| 2020-01-14 | $72.80 | $73.05 | $72.16 | $72.60 | $72.60 | 1,349,051 |
| 2020-01-13 | $71.09 | $72.68 | $70.97 | $72.66 | $72.66 | 1,545,700 |
| 2020-01-10 | $70.75 | $71.52 | $69.98 | $70.74 | $70.74 | 2,301,070 |
| 2020-01-09 | $69.96 | $70.36 | $69.14 | $70.34 | $70.34 | 1,432,317 |
| 2020-01-08 | $69.19 | $69.85 | $68.90 | $69.58 | $69.58 | 716,680 |
| 2020-01-07 | $69.63 | $69.96 | $69.01 | $69.03 | $69.03 | 1,109,977 |
| 2020-01-06 | $68.16 | $69.32 | $67.98 | $69.32 | $69.32 | 876,880 |
| 2020-01-03 | $67.49 | $69.41 | $67.27 | $68.76 | $68.76 | 922,589 |
| 2020-01-02 | $68.79 | $68.98 | $67.22 | $68.56 | $68.56 | 1,630,403 |
| 2019-12-31 | $67.23 | $68.16 | $67.15 | $67.92 | $67.92 | 2,044,352 |
| 2019-12-30 | $68.67 | $69.13 | $66.72 | $67.54 | $67.54 | 2,018,048 |
| 2019-12-27 | $69.03 | $69.12 | $68.22 | $68.87 | $68.87 | 1,010,574 |
| 2019-12-26 | $68.42 | $69.38 | $68.42 | $68.99 | $68.99 | 895,939 |
| 2019-12-24 | $68.18 | $68.55 | $68.10 | $68.40 | $68.40 | 351,418 |
| 2019-12-23 | $68.93 | $68.93 | $67.89 | $68.42 | $68.42 | 808,769 |
| 2019-12-20 | $68.97 | $69.48 | $68.31 | $68.93 | $68.93 | 1,573,555 |
| 2019-12-19 | $67.52 | $68.69 | $67.22 | $68.48 | $68.48 | 1,619,869 |
| 2019-12-18 | $67.50 | $68.44 | $67.42 | $67.49 | $67.49 | 1,570,122 |
| 2019-12-17 | $68.08 | $68.48 | $67.00 | $67.48 | $67.48 | 1,500,762 |
| 2019-12-16 | $67.53 | $69.11 | $67.05 | $67.97 | $67.97 | 2,036,746 |
| 2019-12-13 | $67.43 | $68.20 | $66.91 | $67.25 | $67.25 | 1,122,746 |
| 2019-12-12 | $65.89 | $68.24 | $65.89 | $67.61 | $67.61 | 1,281,733 |
| 2019-12-11 | $66.00 | $66.23 | $65.70 | $66.15 | $66.15 | 817,402 |
| 2019-12-10 | $66.78 | $66.78 | $65.43 | $66.02 | $66.02 | 1,427,527 |
| 2019-12-09 | $67.32 | $67.68 | $66.75 | $66.80 | $66.80 | 1,654,697 |
| 2019-12-06 | $67.96 | $68.26 | $67.12 | $67.32 | $67.32 | 826,146 |
| 2019-12-05 | $66.87 | $67.94 | $66.46 | $67.65 | $67.65 | 1,518,047 |
| 2019-12-04 | $66.18 | $66.95 | $65.89 | $66.87 | $66.87 | 1,344,549 |
| 2019-12-03 | $64.24 | $66.22 | $64.21 | $65.92 | $65.92 | 2,009,234 |
| 2019-12-02 | $66.25 | $66.25 | $65.05 | $65.64 | $65.64 | 1,584,873 |
| 2019-11-29 | $66.82 | $67.00 | $66.26 | $66.38 | $66.38 | 598,890 |
| 2019-11-27 | $68.32 | $68.51 | $66.34 | $66.58 | $66.58 | 1,661,768 |
| 2019-11-26 | $69.45 | $69.49 | $68.23 | $68.44 | $68.44 | 1,409,949 |
| 2019-11-25 | $69.20 | $69.75 | $69.04 | $69.30 | $69.30 | 1,136,308 |
| 2019-11-22 | $69.24 | $69.43 | $68.42 | $69.10 | $69.10 | 1,018,753 |
| 2019-11-21 | $69.36 | $69.70 | $68.27 | $68.75 | $68.75 | 1,157,088 |
| 2019-11-20 | $68.24 | $70.09 | $68.12 | $69.36 | $69.36 | 1,212,473 |
| 2019-11-19 | $68.71 | $69.12 | $68.18 | $68.24 | $68.24 | 1,105,628 |
| 2019-11-18 | $68.01 | $68.80 | $67.65 | $68.36 | $68.36 | 1,671,427 |
| 2019-11-15 | $68.00 | $69.46 | $66.85 | $68.10 | $68.10 | 2,318,329 |
| 2019-11-14 | $67.97 | $68.30 | $67.32 | $67.71 | $67.71 | 932,590 |
| 2019-11-13 | $67.66 | $68.50 | $67.52 | $68.21 | $68.21 | 1,361,119 |
| 2019-11-12 | $69.00 | $69.00 | $67.90 | $68.08 | $68.08 | 1,311,240 |
| 2019-11-11 | $68.79 | $70.53 | $68.61 | $68.99 | $68.99 | 1,826,075 |
| 2019-11-08 | $72.28 | $72.93 | $68.38 | $69.00 | $69.00 | 2,775,796 |
| 2019-11-07 | $70.55 | $73.49 | $68.89 | $73.03 | $73.03 | 5,430,369 |
| 2019-11-06 | $61.93 | $63.10 | $60.58 | $62.96 | $62.96 | 3,187,211 |
| 2019-11-05 | $64.68 | $64.68 | $62.11 | $62.16 | $62.16 | 2,391,168 |
| 2019-11-04 | $66.11 | $66.11 | $64.68 | $64.84 | $64.84 | 1,483,653 |
| 2019-11-01 | $65.18 | $66.50 | $64.84 | $65.35 | $65.35 | 2,069,995 |
| 2019-10-31 | $65.19 | $65.34 | $64.31 | $65.03 | $65.03 | 2,083,898 |
| 2019-10-30 | $64.80 | $65.47 | $64.75 | $65.34 | $65.34 | 1,242,803 |
| 2019-10-29 | $65.42 | $65.51 | $64.61 | $64.61 | $64.61 | 844,070 |
| 2019-10-28 | $65.55 | $66.23 | $64.84 | $65.62 | $65.62 | 940,077 |
| 2019-10-25 | $64.74 | $66.01 | $64.30 | $65.40 | $65.40 | 1,199,573 |
| 2019-10-24 | $63.67 | $64.89 | $63.32 | $64.80 | $64.80 | 808,591 |
| 2019-10-23 | $62.71 | $63.35 | $62.28 | $63.18 | $63.18 | 1,385,907 |
| 2019-10-22 | $62.66 | $63.52 | $62.46 | $62.79 | $62.79 | 1,074,984 |
| 2019-10-21 | $63.86 | $64.24 | $62.34 | $62.52 | $62.52 | 1,249,146 |
| 2019-10-18 | $64.30 | $64.31 | $63.16 | $63.45 | $63.45 | 1,377,505 |
| 2019-10-17 | $64.43 | $64.91 | $64.11 | $64.52 | $64.52 | 1,107,644 |
| 2019-10-16 | $63.31 | $64.44 | $62.96 | $64.24 | $64.24 | 1,494,419 |
| 2019-10-15 | $62.26 | $63.76 | $62.00 | $63.51 | $63.51 | 2,007,889 |
| 2019-10-14 | $61.85 | $62.68 | $61.39 | $62.28 | $62.28 | 2,044,684 |
| 2019-10-11 | $60.85 | $62.37 | $60.17 | $61.90 | $61.90 | 3,163,941 |
| 2019-10-10 | $61.45 | $61.76 | $59.93 | $60.35 | $60.35 | 3,470,780 |
| 2019-10-09 | $62.01 | $62.01 | $61.20 | $61.58 | $61.58 | 2,424,817 |
| 2019-10-08 | $63.69 | $63.85 | $61.36 | $61.53 | $61.53 | 2,491,757 |
| 2019-10-07 | $64.39 | $64.61 | $63.83 | $64.28 | $64.28 | 1,085,122 |
| 2019-10-04 | $63.88 | $64.76 | $63.67 | $64.41 | $64.41 | 808,751 |
| 2019-10-03 | $62.66 | $63.81 | $61.92 | $63.49 | $63.49 | 1,232,258 |
| 2019-10-02 | $62.15 | $62.95 | $60.94 | $62.62 | $62.62 | 2,108,112 |
| 2019-10-01 | $66.15 | $66.70 | $62.71 | $62.95 | $62.95 | 2,325,168 |
| 2019-09-30 | $65.61 | $66.13 | $65.17 | $65.98 | $65.98 | 942,176 |
| 2019-09-27 | $66.29 | $66.42 | $64.68 | $65.42 | $65.42 | 1,039,499 |
| 2019-09-26 | $66.37 | $66.63 | $64.87 | $65.95 | $65.95 | 1,158,695 |
| 2019-09-25 | $65.74 | $66.72 | $65.12 | $66.55 | $66.55 | 1,394,849 |
| 2019-09-24 | $67.07 | $67.62 | $65.29 | $65.63 | $65.63 | 1,535,123 |
| 2019-09-23 | $66.42 | $67.01 | $65.93 | $66.53 | $66.53 | 757,820 |
| 2019-09-20 | $67.32 | $67.83 | $66.41 | $66.62 | $66.62 | 1,282,739 |
| 2019-09-19 | $66.41 | $67.17 | $66.34 | $67.09 | $67.09 | 1,083,249 |
| 2019-09-18 | $67.00 | $67.20 | $65.41 | $66.31 | $66.31 | 1,605,546 |
| 2019-09-17 | $66.49 | $67.10 | $66.12 | $67.07 | $67.07 | 1,256,725 |
| 2019-09-16 | $65.73 | $66.74 | $65.57 | $66.62 | $66.62 | 744,415 |
| 2019-09-13 | $65.52 | $66.38 | $65.45 | $66.18 | $66.18 | 2,096,537 |
| 2019-09-12 | $66.50 | $67.12 | $65.56 | $65.70 | $65.70 | 976,128 |
| 2019-09-11 | $65.45 | $66.19 | $65.34 | $66.07 | $66.07 | 1,198,564 |
| 2019-09-10 | $65.57 | $66.34 | $65.28 | $65.38 | $65.38 | 2,086,550 |
| 2019-09-09 | $64.66 | $65.84 | $63.92 | $65.68 | $65.68 | 1,799,917 |
| 2019-09-06 | $65.30 | $65.85 | $64.44 | $64.53 | $64.53 | 1,683,513 |
| 2019-09-05 | $64.25 | $65.56 | $64.10 | $65.12 | $65.12 | 2,142,856 |
| 2019-09-04 | $63.55 | $63.64 | $62.48 | $63.54 | $63.54 | 1,189,588 |
| 2019-09-03 | $62.85 | $63.49 | $62.42 | $62.68 | $62.68 | 1,443,249 |
| 2019-08-30 | $64.22 | $64.22 | $62.64 | $63.34 | $63.34 | 859,394 |
| 2019-08-29 | $64.00 | $64.35 | $63.30 | $63.63 | $63.63 | 1,024,571 |
| 2019-08-28 | $63.60 | $63.77 | $62.88 | $63.28 | $63.28 | 1,098,026 |
| 2019-08-27 | $63.85 | $64.55 | $63.53 | $64.00 | $64.00 | 2,987,983 |
| 2019-08-26 | $63.17 | $63.37 | $62.45 | $63.33 | $63.33 | 1,132,837 |
| 2019-08-23 | $63.58 | $64.20 | $62.62 | $62.80 | $62.80 | 1,559,532 |
| 2019-08-22 | $64.42 | $64.42 | $63.52 | $63.82 | $63.82 | 1,328,243 |
| 2019-08-21 | $63.90 | $64.70 | $63.79 | $64.22 | $64.22 | 1,143,390 |
| 2019-08-20 | $64.02 | $64.27 | $63.17 | $63.23 | $63.23 | 1,205,941 |
| 2019-08-19 | $64.28 | $64.85 | $63.83 | $64.17 | $64.17 | 1,478,297 |
| 2019-08-16 | $63.39 | $64.40 | $63.27 | $63.55 | $63.55 | 2,348,184 |
| 2019-08-15 | $62.86 | $63.58 | $62.29 | $62.78 | $62.78 | 1,474,912 |
| 2019-08-14 | $62.99 | $63.36 | $62.34 | $62.48 | $62.48 | 1,980,921 |
| 2019-08-13 | $62.26 | $64.45 | $62.26 | $64.05 | $64.05 | 2,720,317 |
| 2019-08-12 | $63.12 | $63.26 | $61.78 | $62.60 | $62.60 | 2,360,300 |
| 2019-08-09 | $65.38 | $66.08 | $63.47 | $63.59 | $63.59 | 1,960,831 |
| 2019-08-08 | $64.88 | $66.05 | $64.43 | $65.97 | $65.97 | 3,422,326 |
| 2019-08-07 | $64.31 | $65.60 | $63.75 | $64.60 | $64.60 | 2,828,153 |
| 2019-08-06 | $65.75 | $66.66 | $64.95 | $65.00 | $65.00 | 2,796,521 |
| 2019-08-05 | $68.54 | $68.56 | $64.39 | $65.17 | $65.17 | 4,034,126 |
| 2019-08-02 | $72.73 | $72.93 | $66.59 | $70.42 | $70.42 | 6,775,206 |
| 2019-08-01 | $73.77 | $76.06 | $73.43 | $74.23 | $74.23 | 2,642,683 |
| 2019-07-31 | $73.39 | $74.55 | $72.77 | $73.38 | $73.38 | 1,681,273 |
| 2019-07-30 | $73.09 | $73.67 | $72.86 | $73.22 | $73.22 | 1,912,859 |
| 2019-07-29 | $74.80 | $74.80 | $73.02 | $73.81 | $73.81 | 1,072,545 |
| 2019-07-26 | $74.54 | $75.00 | $74.46 | $74.80 | $74.80 | 925,888 |
| 2019-07-25 | $75.46 | $75.46 | $74.07 | $74.24 | $74.24 | 889,425 |
| 2019-07-24 | $74.90 | $75.92 | $74.49 | $75.33 | $75.33 | 1,063,476 |
| 2019-07-23 | $74.62 | $74.96 | $73.89 | $74.90 | $74.90 | 835,304 |
| 2019-07-22 | $72.88 | $74.35 | $72.50 | $74.32 | $74.32 | 1,414,346 |
| 2019-07-19 | $74.23 | $74.46 | $72.31 | $72.40 | $72.40 | 1,550,804 |
| 2019-07-18 | $74.32 | $74.63 | $74.01 | $74.06 | $74.06 | 1,667,124 |
| 2019-07-17 | $73.62 | $74.86 | $73.51 | $74.78 | $74.78 | 1,412,018 |
| 2019-07-16 | $73.00 | $73.66 | $72.92 | $73.62 | $73.62 | 1,283,329 |
| 2019-07-15 | $73.00 | $73.23 | $72.71 | $73.07 | $73.07 | 741,473 |
| 2019-07-12 | $71.72 | $73.06 | $71.43 | $73.00 | $73.00 | 1,841,781 |
| 2019-07-11 | $70.06 | $71.45 | $69.90 | $71.36 | $71.36 | 2,023,249 |
| 2019-07-10 | $71.14 | $71.51 | $69.99 | $70.07 | $70.07 | 1,163,500 |
| 2019-07-09 | $70.34 | $70.80 | $69.80 | $70.57 | $70.57 | 1,856,808 |
| 2019-07-08 | $71.46 | $71.49 | $70.13 | $70.33 | $70.33 | 872,067 |
| 2019-07-05 | $71.21 | $71.80 | $70.70 | $71.71 | $71.71 | 752,693 |
| 2019-07-03 | $70.94 | $71.99 | $70.82 | $71.82 | $71.82 | 960,140 |
| 2019-07-02 | $70.57 | $71.15 | $69.59 | $70.79 | $70.79 | 1,541,845 |
| 2019-07-01 | $71.20 | $71.75 | $70.57 | $70.80 | $70.80 | 1,831,315 |
| 2019-06-28 | $70.14 | $70.41 | $69.18 | $70.15 | $70.15 | 2,423,334 |
| 2019-06-27 | $68.30 | $69.99 | $67.33 | $69.73 | $69.73 | 1,696,833 |
| 2019-06-26 | $70.00 | $70.23 | $68.13 | $68.18 | $68.18 | 2,333,580 |
| 2019-06-25 | $72.12 | $72.12 | $69.52 | $69.71 | $69.71 | 1,251,973 |
| 2019-06-24 | $72.44 | $72.66 | $71.90 | $72.03 | $72.03 | 1,180,369 |
| 2019-06-21 | $72.38 | $72.56 | $71.57 | $72.14 | $72.14 | 2,055,918 |
| 2019-06-20 | $73.60 | $74.38 | $71.99 | $72.59 | $72.59 | 1,361,669 |
| 2019-06-19 | $71.28 | $72.41 | $71.28 | $72.34 | $72.34 | 1,555,898 |
| 2019-06-18 | $72.01 | $72.63 | $71.24 | $71.40 | $71.40 | 1,244,441 |
| 2019-06-17 | $70.28 | $72.17 | $70.28 | $71.25 | $71.25 | 1,669,882 |
| 2019-06-14 | $70.95 | $71.07 | $69.19 | $70.04 | $70.04 | 1,560,342 |
| 2019-06-13 | $71.82 | $72.19 | $70.78 | $71.05 | $71.05 | 1,705,773 |
| 2019-06-12 | $72.42 | $72.59 | $71.64 | $71.80 | $71.80 | 1,563,021 |
| 2019-06-11 | $74.26 | $74.57 | $71.77 | $72.34 | $72.34 | 881,634 |
| 2019-06-10 | $73.63 | $74.22 | $73.12 | $73.36 | $73.36 | 1,336,398 |
| 2019-06-07 | $72.85 | $73.67 | $72.63 | $73.20 | $73.20 | 835,162 |
| 2019-06-06 | $72.40 | $72.73 | $71.60 | $72.31 | $72.31 | 870,713 |
| 2019-06-05 | $72.24 | $72.60 | $70.65 | $72.41 | $72.41 | 1,295,052 |
| 2019-06-04 | $70.50 | $71.58 | $70.49 | $71.49 | $71.49 | 1,952,355 |
| 2019-06-03 | $73.96 | $74.43 | $69.90 | $70.29 | $70.29 | 3,224,099 |
| 2019-05-31 | $73.23 | $74.46 | $72.70 | $74.40 | $74.40 | 1,375,106 |
| 2019-05-30 | $74.14 | $74.89 | $73.75 | $73.82 | $73.82 | 1,033,880 |
| 2019-05-29 | $74.53 | $74.76 | $73.65 | $74.04 | $74.04 | 607,437 |
| 2019-05-28 | $75.00 | $76.24 | $74.85 | $75.28 | $75.28 | 775,860 |
| 2019-05-24 | $75.24 | $75.48 | $74.74 | $74.79 | $74.79 | 851,777 |
| 2019-05-23 | $74.50 | $74.57 | $73.45 | $74.53 | $74.53 | 1,053,715 |
| 2019-05-22 | $75.31 | $75.83 | $74.74 | $75.43 | $75.43 | 756,613 |
| 2019-05-21 | $75.08 | $75.91 | $74.92 | $75.60 | $75.60 | 1,391,927 |
| 2019-05-20 | $74.10 | $74.81 | $72.96 | $74.21 | $74.21 | 1,356,019 |
| 2019-05-17 | $75.32 | $76.09 | $74.56 | $74.96 | $74.96 | 802,539 |
| 2019-05-16 | $75.65 | $76.73 | $75.58 | $76.28 | $76.28 | 1,302,125 |
| 2019-05-15 | $73.76 | $76.00 | $73.46 | $75.50 | $75.50 | 1,945,583 |
| 2019-05-14 | $75.08 | $75.81 | $74.25 | $74.35 | $74.35 | 2,239,334 |
| 2019-05-13 | $76.19 | $76.74 | $74.68 | $74.84 | $74.84 | 1,800,872 |
| 2019-05-10 | $78.01 | $78.33 | $75.70 | $77.91 | $77.91 | 1,062,768 |
| 2019-05-09 | $77.61 | $78.78 | $76.40 | $78.32 | $78.32 | 1,093,795 |
| 2019-05-08 | $78.47 | $79.20 | $77.61 | $78.70 | $78.70 | 1,789,213 |
| 2019-05-07 | $78.66 | $79.54 | $77.90 | $78.59 | $78.59 | 2,084,340 |
| 2019-05-06 | $78.07 | $79.89 | $77.41 | $79.31 | $79.31 | 1,425,542 |
| 2019-05-03 | $78.67 | $80.83 | $77.30 | $79.38 | $79.38 | 2,968,799 |
| 2019-05-02 | $80.96 | $81.78 | $80.28 | $81.23 | $81.23 | 1,948,740 |
| 2019-05-01 | $82.08 | $82.30 | $80.93 | $81.10 | $81.10 | 1,366,556 |
| 2019-04-30 | $81.02 | $81.83 | $80.69 | $81.50 | $81.50 | 1,001,057 |
| 2019-04-29 | $81.85 | $82.23 | $81.03 | $81.18 | $81.18 | 1,066,883 |
| 2019-04-26 | $80.94 | $81.87 | $80.65 | $81.75 | $81.75 | 2,108,567 |
| 2019-04-25 | $80.66 | $80.96 | $79.69 | $80.70 | $80.70 | 897,659 |
| 2019-04-24 | $80.48 | $80.84 | $80.13 | $80.39 | $80.39 | 1,066,084 |
| 2019-04-23 | $79.48 | $80.58 | $79.13 | $80.35 | $80.35 | 1,172,025 |
| 2019-04-22 | $77.81 | $79.22 | $77.57 | $79.16 | $79.16 | 1,606,242 |
| 2019-04-18 | $77.47 | $78.31 | $76.19 | $78.27 | $78.27 | 1,177,591 |
| 2019-04-17 | $79.56 | $79.61 | $77.15 | $77.50 | $77.50 | 1,602,438 |
| 2019-04-16 | $79.72 | $80.31 | $78.80 | $79.15 | $79.15 | 1,524,176 |
| 2019-04-15 | $79.17 | $79.57 | $78.75 | $79.47 | $79.47 | 1,200,753 |
| 2019-04-12 | $79.69 | $79.89 | $78.10 | $79.17 | $79.17 | 1,436,998 |
| 2019-04-11 | $76.06 | $79.65 | $76.06 | $79.55 | $79.55 | 2,949,284 |
| 2019-04-10 | $75.32 | $76.65 | $75.03 | $75.95 | $75.95 | 1,500,858 |
| 2019-04-09 | $74.44 | $75.35 | $74.33 | $74.99 | $74.99 | 740,779 |
| 2019-04-08 | $74.82 | $75.19 | $74.24 | $74.98 | $74.98 | 1,338,658 |
| 2019-04-05 | $74.55 | $75.31 | $74.34 | $74.55 | $74.55 | 1,232,781 |
| 2019-04-04 | $76.38 | $76.41 | $74.00 | $74.56 | $74.56 | 978,229 |
| 2019-04-03 | $75.88 | $76.86 | $75.75 | $76.16 | $76.16 | 1,495,485 |
| 2019-04-02 | $75.69 | $75.93 | $74.75 | $75.80 | $75.80 | 1,295,016 |
| 2019-04-01 | $75.90 | $76.05 | $74.06 | $75.58 | $75.58 | 1,899,465 |
| 2019-03-29 | $75.64 | $75.87 | $73.63 | $75.19 | $75.19 | 2,650,307 |
| 2019-03-28 | $74.62 | $75.43 | $73.92 | $75.11 | $75.11 | 1,121,316 |
| 2019-03-27 | $76.00 | $76.00 | $73.51 | $74.21 | $74.21 | 1,538,229 |
| 2019-03-26 | $75.35 | $76.12 | $75.18 | $75.84 | $75.84 | 2,411,724 |
| 2019-03-25 | $73.53 | $75.26 | $72.61 | $74.48 | $74.48 | 848,953 |
| 2019-03-22 | $77.13 | $77.64 | $74.87 | $74.99 | $74.99 | 1,053,455 |
| 2019-03-21 | $75.71 | $77.58 | $75.25 | $77.48 | $77.48 | 1,194,653 |
| 2019-03-20 | $75.74 | $76.44 | $74.64 | $75.85 | $75.85 | 1,018,387 |
| 2019-03-19 | $75.12 | $76.15 | $74.68 | $75.93 | $75.93 | 1,472,491 |
| 2019-03-18 | $75.51 | $75.92 | $74.30 | $74.70 | $74.70 | 1,151,846 |
| 2019-03-15 | $75.33 | $76.11 | $74.87 | $75.39 | $75.39 | 1,537,197 |
| 2019-03-14 | $75.35 | $75.48 | $74.82 | $75.17 | $75.17 | 873,883 |
| 2019-03-13 | $75.42 | $76.15 | $75.04 | $75.43 | $75.43 | 1,095,734 |
| 2019-03-12 | $74.62 | $75.29 | $73.70 | $75.03 | $75.03 | 1,328,708 |
| 2019-03-11 | $73.42 | $74.30 | $73.30 | $74.27 | $74.27 | 1,286,211 |
| 2019-03-08 | $72.43 | $73.19 | $71.90 | $73.12 | $73.12 | 1,104,670 |
| 2019-03-07 | $73.42 | $73.59 | $72.55 | $73.27 | $73.27 | 1,489,900 |
| 2019-03-06 | $73.93 | $74.22 | $73.37 | $73.67 | $73.67 | 1,673,173 |
| 2019-03-05 | $73.72 | $74.55 | $73.30 | $74.19 | $74.19 | 1,548,410 |
| 2019-03-04 | $75.13 | $75.38 | $72.57 | $73.70 | $73.70 | 1,402,177 |
| 2019-03-01 | $75.05 | $75.22 | $74.61 | $74.95 | $74.95 | 1,316,562 |
| 2019-02-28 | $76.11 | $76.11 | $74.54 | $74.65 | $74.65 | 2,468,540 |
| 2019-02-27 | $74.80 | $76.47 | $74.57 | $76.15 | $76.15 | 3,154,103 |
| 2019-02-26 | $75.10 | $75.50 | $74.75 | $75.10 | $75.10 | 7,159,968 |
| 2019-02-25 | $76.40 | $77.31 | $74.99 | $75.35 | $75.35 | 1,845,460 |
| 2019-02-22 | $75.56 | $76.16 | $74.29 | $76.00 | $76.00 | 2,122,708 |
| 2019-02-21 | $76.95 | $77.40 | $74.76 | $75.85 | $75.85 | 3,564,159 |
| 2019-02-20 | $72.66 | $73.09 | $71.29 | $72.39 | $72.39 | 2,626,644 |
| 2019-02-19 | $72.63 | $73.44 | $72.54 | $72.68 | $72.68 | 1,730,837 |
| 2019-02-15 | $72.00 | $73.34 | $71.63 | $72.86 | $72.86 | 2,027,124 |
| 2019-02-14 | $70.95 | $71.70 | $70.81 | $71.25 | $71.25 | 920,008 |
| 2019-02-13 | $70.98 | $71.86 | $70.78 | $71.50 | $71.50 | 893,563 |
| 2019-02-12 | $70.10 | $71.23 | $69.58 | $70.80 | $70.80 | 1,649,991 |
| 2019-02-11 | $70.00 | $70.57 | $69.38 | $69.72 | $69.72 | 929,354 |
| 2019-02-08 | $69.11 | $69.95 | $68.93 | $69.50 | $69.50 | 1,011,260 |
| 2019-02-07 | $68.93 | $70.03 | $68.81 | $69.52 | $69.52 | 1,011,361 |
| 2019-02-06 | $69.97 | $70.39 | $69.21 | $69.79 | $69.79 | 1,020,723 |
| 2019-02-05 | $69.80 | $70.01 | $69.24 | $69.63 | $69.63 | 1,207,902 |
| 2019-02-04 | $68.58 | $70.21 | $68.30 | $69.79 | $69.79 | 1,531,600 |
| 2019-02-01 | $68.41 | $68.79 | $67.25 | $68.30 | $68.30 | 1,604,249 |
| 2019-01-31 | $67.20 | $69.45 | $67.01 | $68.63 | $68.63 | 1,921,819 |
| 2019-01-30 | $65.89 | $67.63 | $65.53 | $67.06 | $67.06 | 1,161,702 |
| 2019-01-29 | $65.87 | $66.07 | $64.95 | $65.29 | $65.29 | 905,242 |
| 2019-01-28 | $65.77 | $66.15 | $65.30 | $65.87 | $65.87 | 1,159,021 |
| 2019-01-25 | $65.57 | $66.57 | $65.12 | $66.40 | $66.40 | 919,316 |
| 2019-01-24 | $64.44 | $65.39 | $63.86 | $64.94 | $64.94 | 1,324,901 |
| 2019-01-23 | $63.16 | $64.37 | $62.95 | $64.07 | $64.07 | 1,386,854 |
| 2019-01-22 | $64.89 | $64.89 | $63.03 | $63.47 | $63.47 | 1,695,339 |
| 2019-01-18 | $64.91 | $65.46 | $63.97 | $65.31 | $65.31 | 663,241 |
| 2019-01-17 | $63.26 | $64.84 | $62.90 | $64.41 | $64.41 | 745,390 |
| 2019-01-16 | $63.43 | $63.68 | $62.51 | $63.42 | $63.42 | 769,667 |
| 2019-01-15 | $62.81 | $63.89 | $62.44 | $62.87 | $62.87 | 824,603 |
| 2019-01-14 | $62.27 | $62.70 | $61.71 | $62.24 | $62.24 | 680,681 |
| 2019-01-11 | $63.56 | $63.90 | $62.60 | $63.06 | $63.06 | 771,913 |
| 2019-01-10 | $62.71 | $64.10 | $62.08 | $63.92 | $63.92 | 542,293 |
| 2019-01-09 | $63.44 | $64.00 | $62.94 | $63.50 | $63.50 | 1,252,117 |
| 2019-01-08 | $64.10 | $64.41 | $61.65 | $63.09 | $63.09 | 1,492,458 |
| 2019-01-07 | $62.96 | $65.48 | $62.62 | $63.65 | $63.65 | 2,739,565 |
| 2019-01-04 | $61.30 | $63.13 | $60.71 | $62.60 | $62.60 | 1,765,900 |
| 2019-01-03 | $62.11 | $62.80 | $59.82 | $60.23 | $60.23 | 1,510,307 |
| 2019-01-02 | $64.47 | $64.47 | $62.37 | $62.82 | $62.82 | 2,105,297 |
| 2018-12-31 | $64.57 | $65.69 | $64.23 | $65.62 | $65.62 | 1,044,241 |
| 2018-12-28 | $64.12 | $64.74 | $62.71 | $63.93 | $63.93 | 889,023 |
| 2018-12-27 | $62.67 | $63.64 | $61.03 | $63.53 | $63.53 | 1,198,096 |
| 2018-12-26 | $60.14 | $64.00 | $59.67 | $63.79 | $63.79 | 1,808,167 |
| 2018-12-24 | $59.02 | $60.72 | $58.19 | $59.69 | $59.69 | 781,665 |
| 2018-12-21 | $62.04 | $62.12 | $59.10 | $59.98 | $59.98 | 1,618,464 |
| 2018-12-20 | $62.15 | $62.88 | $60.09 | $61.92 | $61.92 | 1,710,987 |
| 2018-12-19 | $62.22 | $64.63 | $61.46 | $62.15 | $62.15 | 1,342,333 |
| 2018-12-18 | $61.64 | $62.35 | $61.37 | $61.99 | $61.99 | 1,909,563 |
| 2018-12-17 | $62.27 | $62.66 | $60.32 | $61.09 | $61.09 | 1,723,139 |
| 2018-12-14 | $62.74 | $63.62 | $61.71 | $62.60 | $62.60 | 1,097,541 |
| 2018-12-13 | $65.51 | $65.84 | $63.41 | $63.62 | $63.62 | 1,249,378 |
| 2018-12-12 | $64.84 | $66.20 | $64.08 | $65.22 | $65.22 | 1,150,992 |
| 2018-12-11 | $65.84 | $66.19 | $63.35 | $63.47 | $63.47 | 1,071,825 |
| 2018-12-10 | $63.50 | $65.54 | $63.46 | $64.72 | $64.72 | 864,395 |
| 2018-12-07 | $65.76 | $66.23 | $63.24 | $63.72 | $63.72 | 2,071,674 |
| 2018-12-06 | $63.07 | $66.11 | $62.77 | $65.88 | $65.88 | 1,694,172 |
| 2018-12-04 | $66.24 | $66.71 | $63.91 | $64.79 | $64.79 | 2,220,516 |
| 2018-12-03 | $66.23 | $68.31 | $66.00 | $66.89 | $66.89 | 2,138,459 |
| 2018-11-30 | $65.73 | $65.97 | $64.93 | $65.26 | $65.26 | 2,019,532 |
| 2018-11-29 | $65.62 | $66.37 | $64.81 | $65.86 | $65.86 | 1,523,765 |
| 2018-11-28 | $62.62 | $66.88 | $62.61 | $66.10 | $66.10 | 2,386,116 |
| 2018-11-27 | $62.32 | $62.73 | $61.29 | $61.70 | $61.70 | 1,292,139 |
| 2018-11-26 | $61.16 | $63.23 | $60.14 | $62.96 | $62.96 | 1,727,891 |
| 2018-11-23 | $59.72 | $61.49 | $59.71 | $60.34 | $60.34 | 399,344 |
| 2018-11-21 | $61.20 | $61.87 | $60.39 | $60.53 | $60.53 | 1,428,750 |
| 2018-11-20 | $57.57 | $61.26 | $56.67 | $60.10 | $60.10 | 3,270,637 |
| 2018-11-19 | $62.97 | $63.27 | $59.13 | $59.25 | $59.25 | 2,137,058 |
| 2018-11-16 | $63.52 | $64.98 | $62.58 | $63.53 | $63.53 | 1,440,474 |
| 2018-11-15 | $62.36 | $64.67 | $61.35 | $64.56 | $64.56 | 1,995,008 |
| 2018-11-14 | $63.77 | $64.24 | $61.50 | $62.09 | $62.09 | 3,212,580 |
| 2018-11-13 | $63.11 | $64.43 | $62.14 | $63.56 | $63.56 | 2,043,115 |
| 2018-11-12 | $64.00 | $64.59 | $61.53 | $63.15 | $63.15 | 2,135,808 |
| 2018-11-09 | $66.29 | $66.35 | $63.73 | $64.46 | $64.46 | 2,033,052 |
| 2018-11-08 | $65.87 | $67.81 | $65.60 | $66.87 | $66.87 | 2,884,404 |
| 2018-11-07 | $70.45 | $71.00 | $65.81 | $66.48 | $66.48 | 5,047,382 |
| 2018-11-06 | $73.36 | $74.48 | $71.55 | $72.50 | $72.50 | 1,602,355 |
| 2018-11-05 | $73.47 | $73.80 | $72.04 | $73.00 | $73.00 | 2,142,675 |
| 2018-11-02 | $74.54 | $75.85 | $73.12 | $73.62 | $73.62 | 909,906 |
| 2018-11-01 | $73.50 | $74.44 | $71.76 | $74.40 | $74.40 | 923,382 |
| 2018-10-31 | $71.30 | $74.06 | $71.30 | $73.17 | $73.17 | 1,220,451 |
| 2018-10-30 | $67.23 | $70.56 | $66.69 | $70.39 | $70.39 | 1,766,165 |
| 2018-10-29 | $73.04 | $73.50 | $66.45 | $67.75 | $67.75 | 2,619,833 |
| 2018-10-26 | $70.68 | $73.63 | $70.45 | $72.08 | $72.08 | 1,730,558 |
| 2018-10-25 | $70.72 | $73.29 | $70.70 | $72.80 | $72.80 | 1,104,031 |
| 2018-10-24 | $74.16 | $74.75 | $69.75 | $69.89 | $69.89 | 1,269,104 |
| 2018-10-23 | $74.21 | $75.01 | $72.75 | $74.25 | $74.25 | 1,713,655 |
| 2018-10-22 | $75.01 | $76.50 | $73.60 | $75.92 | $75.92 | 2,672,983 |
| 2018-10-19 | $76.94 | $77.39 | $74.53 | $74.80 | $74.80 | 804,108 |
| 2018-10-18 | $78.28 | $78.74 | $75.66 | $76.31 | $76.31 | 1,564,181 |
| 2018-10-17 | $79.00 | $79.20 | $77.53 | $78.48 | $78.48 | 1,081,396 |
| 2018-10-16 | $75.50 | $79.19 | $75.43 | $79.15 | $79.15 | 2,113,433 |
| 2018-10-15 | $75.24 | $75.50 | $73.32 | $74.85 | $74.85 | 1,202,862 |
| 2018-10-12 | $74.56 | $75.66 | $73.91 | $75.44 | $75.44 | 2,327,479 |
| 2018-10-11 | $72.24 | $74.03 | $71.28 | $72.00 | $72.00 | 2,465,674 |
| 2018-10-10 | $74.96 | $75.40 | $70.74 | $70.79 | $70.79 | 2,339,712 |
| 2018-10-09 | $75.55 | $77.07 | $74.71 | $75.68 | $75.68 | 1,278,283 |
| 2018-10-08 | $77.91 | $78.49 | $75.07 | $75.97 | $75.97 | 1,284,857 |
| 2018-10-05 | $79.50 | $80.35 | $77.16 | $78.60 | $78.60 | 1,802,271 |
| 2018-10-04 | $81.94 | $82.16 | $78.84 | $79.47 | $79.47 | 994,048 |
| 2018-10-03 | $81.75 | $82.76 | $81.31 | $82.09 | $82.09 | 1,101,804 |
| 2018-10-02 | $82.64 | $82.83 | $81.22 | $81.67 | $81.67 | 2,314,721 |
| 2018-10-01 | $84.46 | $84.97 | $82.58 | $83.07 | $83.07 | 1,169,218 |
| 2018-09-28 | $83.21 | $84.13 | $83.00 | $83.39 | $83.39 | 1,459,189 |
| 2018-09-27 | $82.76 | $83.49 | $82.16 | $83.20 | $83.20 | 1,267,326 |
| 2018-09-26 | $82.39 | $83.53 | $81.87 | $82.59 | $82.59 | 1,670,969 |
| 2018-09-25 | $80.76 | $82.23 | $80.18 | $81.96 | $81.96 | 1,843,873 |
| 2018-09-24 | $79.98 | $80.90 | $79.05 | $80.59 | $80.59 | 2,059,403 |
| 2018-09-21 | $81.92 | $82.21 | $80.37 | $80.40 | $80.40 | 3,680,417 |
| 2018-09-20 | $82.26 | $82.41 | $80.85 | $81.58 | $81.58 | 1,792,132 |
| 2018-09-19 | $82.64 | $82.97 | $81.31 | $81.85 | $81.85 | 2,571,556 |
| 2018-09-18 | $81.37 | $83.11 | $81.35 | $82.29 | $82.29 | 1,788,940 |
| 2018-09-17 | $83.20 | $83.59 | $81.33 | $81.40 | $81.40 | 1,438,753 |
| 2018-09-14 | $83.55 | $84.67 | $83.27 | $83.78 | $83.78 | 1,166,310 |
| 2018-09-13 | $83.70 | $84.45 | $82.79 | $84.00 | $84.00 | 1,759,485 |
| 2018-09-12 | $82.85 | $83.13 | $81.33 | $82.95 | $82.95 | 1,153,017 |
| 2018-09-11 | $81.50 | $83.10 | $81.22 | $82.90 | $82.90 | 1,485,858 |
| 2018-09-10 | $80.41 | $81.82 | $80.21 | $81.61 | $81.61 | 1,199,103 |
| 2018-09-07 | $79.14 | $81.14 | $78.75 | $80.35 | $80.35 | 882,615 |
| 2018-09-06 | $79.41 | $79.76 | $78.40 | $79.45 | $79.45 | 1,014,823 |
| 2018-09-05 | $81.63 | $81.75 | $78.27 | $79.34 | $79.34 | 2,056,077 |
| 2018-09-04 | $80.88 | $82.05 | $80.73 | $81.75 | $81.75 | 1,804,617 |
| 2018-08-31 | $80.24 | $81.51 | $80.12 | $81.46 | $81.46 | 2,133,148 |
| 2018-08-30 | $80.76 | $81.30 | $79.93 | $80.27 | $80.27 | 1,096,920 |
| 2018-08-29 | $81.28 | $81.95 | $80.32 | $80.74 | $80.74 | 1,398,192 |
| 2018-08-28 | $80.57 | $81.39 | $80.27 | $81.35 | $81.35 | 1,585,201 |
| 2018-08-27 | $79.93 | $80.81 | $79.54 | $80.14 | $80.14 | 2,574,551 |
| 2018-08-24 | $76.81 | $78.95 | $76.64 | $78.92 | $78.92 | 2,587,374 |
| 2018-08-23 | $75.25 | $76.83 | $75.07 | $76.55 | $76.55 | 2,781,295 |
| 2018-08-22 | $73.82 | $75.29 | $73.77 | $75.20 | $75.20 | 1,957,077 |
| 2018-08-21 | $73.73 | $74.95 | $73.42 | $73.98 | $73.98 | 2,205,593 |
| 2018-08-20 | $74.08 | $74.10 | $72.58 | $73.08 | $73.08 | 4,226,878 |
| 2018-08-17 | $73.86 | $74.28 | $73.26 | $73.75 | $73.75 | 1,929,568 |
| 2018-08-16 | $74.51 | $75.01 | $73.88 | $73.95 | $73.95 | 1,827,213 |
| 2018-08-15 | $75.13 | $75.82 | $73.50 | $73.68 | $73.68 | 6,263,587 |
| 2018-08-14 | $75.04 | $76.13 | $73.75 | $75.86 | $75.86 | 1,621,454 |
| 2018-08-13 | $75.90 | $76.43 | $75.13 | $75.28 | $75.28 | 1,253,818 |
| 2018-08-10 | $76.62 | $76.97 | $75.92 | $76.04 | $76.04 | 1,728,721 |
| 2018-08-09 | $76.04 | $77.30 | $75.89 | $76.65 | $76.65 | 1,848,412 |
| 2018-08-08 | $76.97 | $77.50 | $76.19 | $76.26 | $76.26 | 1,748,272 |
| 2018-08-07 | $76.71 | $77.14 | $76.03 | $76.78 | $76.78 | 1,405,372 |
| 2018-08-06 | $75.93 | $76.95 | $74.93 | $76.12 | $76.12 | 2,502,850 |
| 2018-08-03 | $76.56 | $77.99 | $74.88 | $75.94 | $75.94 | 2,261,488 |
| 2018-08-02 | $74.01 | $76.72 | $74.00 | $76.55 | $76.55 | 1,974,497 |
| 2018-08-01 | $73.73 | $75.23 | $73.45 | $75.00 | $75.00 | 1,495,622 |
| 2018-07-31 | $73.43 | $74.01 | $71.75 | $73.62 | $73.62 | 1,656,982 |
| 2018-07-30 | $76.81 | $77.15 | $73.21 | $73.35 | $73.35 | 1,567,037 |
| 2018-07-27 | $79.17 | $79.38 | $76.47 | $76.81 | $76.81 | 1,158,839 |
| 2018-07-26 | $78.90 | $79.00 | $77.62 | $78.89 | $78.89 | 1,400,539 |
| 2018-07-25 | $78.43 | $79.93 | $78.24 | $79.62 | $79.62 | 2,062,263 |
| 2018-07-24 | $80.00 | $80.42 | $77.99 | $78.44 | $78.44 | 2,448,684 |
| 2018-07-23 | $78.56 | $79.60 | $77.70 | $79.54 | $79.54 | 1,147,135 |
| 2018-07-20 | $78.40 | $79.35 | $78.39 | $78.45 | $78.45 | 1,154,373 |
| 2018-07-19 | $78.17 | $78.90 | $78.04 | $78.22 | $78.22 | 1,457,281 |
| 2018-07-18 | $78.19 | $79.00 | $77.68 | $78.46 | $78.46 | 669,936 |
| 2018-07-17 | $76.54 | $78.38 | $75.89 | $78.20 | $78.20 | 1,028,356 |
| 2018-07-16 | $76.99 | $77.81 | $76.82 | $77.16 | $77.16 | 1,153,358 |
| 2018-07-13 | $76.96 | $77.13 | $76.18 | $76.78 | $76.78 | 770,140 |
| 2018-07-12 | $75.89 | $77.02 | $75.74 | $76.91 | $76.91 | 1,026,579 |
| 2018-07-11 | $73.84 | $75.81 | $73.08 | $75.19 | $75.19 | 1,061,056 |
| 2018-07-10 | $74.81 | $74.99 | $74.23 | $74.79 | $74.79 | 1,606,004 |
| 2018-07-09 | $74.41 | $75.50 | $73.70 | $74.72 | $74.72 | 1,384,405 |
| 2018-07-06 | $72.66 | $73.85 | $71.49 | $73.78 | $73.78 | 1,036,217 |
| 2018-07-05 | $72.00 | $72.85 | $71.67 | $72.82 | $72.82 | 1,784,658 |
| 2018-07-03 | $72.66 | $72.86 | $71.63 | $71.71 | $71.71 | 876,993 |
| 2018-07-02 | $69.81 | $72.52 | $69.28 | $72.46 | $72.46 | 1,734,411 |
| 2018-06-29 | $70.26 | $70.88 | $69.96 | $70.60 | $70.60 | 1,439,630 |
| 2018-06-28 | $68.66 | $70.29 | $68.28 | $69.76 | $69.76 | 1,485,503 |
| 2018-06-27 | $71.06 | $71.32 | $68.74 | $68.79 | $68.79 | 2,225,912 |
| 2018-06-26 | $70.70 | $71.64 | $70.32 | $70.74 | $70.74 | 1,398,768 |
| 2018-06-25 | $72.32 | $72.65 | $70.18 | $70.57 | $70.57 | 1,559,110 |
| 2018-06-22 | $74.00 | $74.02 | $72.42 | $73.29 | $73.29 | 3,314,778 |
| 2018-06-21 | $74.93 | $75.18 | $73.41 | $73.58 | $73.58 | 911,547 |
| 2018-06-20 | $74.29 | $75.08 | $74.27 | $74.69 | $74.69 | 1,814,142 |
| 2018-06-19 | $73.83 | $74.83 | $72.20 | $73.80 | $73.80 | 2,260,816 |
| 2018-06-18 | $73.04 | $74.97 | $72.51 | $74.74 | $74.74 | 2,534,857 |
| 2018-06-15 | $73.19 | $73.65 | $72.60 | $73.35 | $73.35 | 3,065,138 |
| 2018-06-14 | $72.95 | $74.13 | $72.95 | $73.55 | $73.55 | 2,021,053 |
| 2018-06-13 | $73.25 | $74.00 | $72.82 | $72.97 | $72.97 | 1,580,329 |
| 2018-06-12 | $72.01 | $73.15 | $71.90 | $73.13 | $73.13 | 1,126,365 |
| 2018-06-11 | $72.80 | $72.89 | $71.35 | $72.14 | $72.14 | 1,296,955 |
| 2018-06-08 | $72.16 | $72.83 | $71.53 | $72.64 | $72.64 | 1,099,135 |
| 2018-06-07 | $74.13 | $74.37 | $71.75 | $72.48 | $72.48 | 1,485,156 |
| 2018-06-06 | $73.70 | $74.34 | $73.45 | $74.13 | $74.13 | 1,503,419 |
| 2018-06-05 | $73.90 | $74.71 | $73.52 | $73.86 | $73.86 | 1,674,745 |
| 2018-06-04 | $73.61 | $73.91 | $72.40 | $73.83 | $73.83 | 1,602,417 |
| 2018-06-01 | $72.32 | $73.64 | $72.18 | $73.61 | $73.61 | 6,105,200 |
| 2018-05-31 | $72.56 | $72.87 | $71.47 | $71.59 | $71.59 | 8,377,368 |
| 2018-05-30 | $71.28 | $72.54 | $71.16 | $72.13 | $72.13 | 1,889,098 |
| 2018-05-29 | $70.77 | $71.34 | $70.38 | $71.09 | $71.09 | 1,930,858 |
| 2018-05-25 | $70.80 | $71.45 | $70.54 | $71.01 | $71.01 | 2,219,657 |
| 2018-05-24 | $71.22 | $71.68 | $70.73 | $70.76 | $70.76 | 2,411,809 |
| 2018-05-23 | $70.25 | $71.01 | $70.05 | $70.89 | $70.89 | 2,832,973 |
| 2018-05-22 | $71.00 | $71.34 | $70.46 | $70.65 | $70.65 | 1,676,074 |
| 2018-05-21 | $70.44 | $71.20 | $70.08 | $70.79 | $70.79 | 3,947,456 |
| 2018-05-18 | $70.72 | $71.81 | $70.60 | $71.34 | $71.34 | 1,722,941 |
| 2018-05-17 | $69.43 | $70.75 | $69.43 | $70.65 | $70.65 | 1,314,218 |
| 2018-05-16 | $69.30 | $69.82 | $68.94 | $69.81 | $69.81 | 1,892,172 |
| 2018-05-15 | $68.27 | $69.33 | $67.73 | $69.15 | $69.15 | 1,923,472 |
| 2018-05-14 | $69.45 | $69.83 | $68.14 | $68.68 | $68.68 | 1,147,418 |
| 2018-05-11 | $68.83 | $69.43 | $68.45 | $69.43 | $69.43 | 1,413,888 |
| 2018-05-10 | $68.60 | $69.74 | $67.61 | $68.85 | $68.85 | 2,097,380 |
| 2018-05-09 | $68.34 | $69.71 | $67.57 | $68.99 | $68.99 | 2,983,606 |
| 2018-05-08 | $66.14 | $66.70 | $65.71 | $65.96 | $65.96 | 1,964,614 |
| 2018-05-07 | $66.33 | $66.80 | $66.05 | $66.23 | $66.23 | 2,206,680 |
| 2018-05-04 | $64.68 | $66.06 | $64.45 | $65.78 | $65.78 | 2,105,648 |
| 2018-05-03 | $64.31 | $65.12 | $63.47 | $65.05 | $65.05 | 1,379,108 |
| 2018-05-02 | $63.97 | $65.46 | $63.79 | $64.55 | $64.55 | 1,463,331 |
| 2018-05-01 | $64.31 | $64.96 | $63.56 | $64.03 | $64.03 | 1,626,365 |
| 2018-04-30 | $64.27 | $65.18 | $63.91 | $64.56 | $64.56 | 1,068,991 |
| 2018-04-27 | $65.17 | $65.37 | $63.68 | $64.34 | $64.34 | 1,103,884 |
| 2018-04-26 | $63.63 | $65.03 | $63.37 | $64.75 | $64.75 | 883,395 |
| 2018-04-25 | $62.85 | $63.42 | $61.55 | $63.35 | $63.35 | 1,504,262 |
| 2018-04-24 | $63.89 | $64.12 | $61.78 | $62.55 | $62.55 | 996,398 |
| 2018-04-23 | $64.15 | $64.97 | $63.54 | $63.68 | $63.68 | 931,155 |
| 2018-04-20 | $64.71 | $65.34 | $63.64 | $63.77 | $63.77 | 1,400,038 |
| 2018-04-19 | $64.77 | $65.10 | $64.29 | $64.87 | $64.87 | 946,336 |
| 2018-04-18 | $64.39 | $65.00 | $63.63 | $64.82 | $64.82 | 1,004,167 |
| 2018-04-17 | $62.48 | $64.39 | $62.45 | $64.24 | $64.24 | 1,398,493 |
| 2018-04-16 | $61.74 | $62.39 | $61.57 | $62.13 | $62.13 | 694,326 |
| 2018-04-13 | $62.41 | $62.50 | $61.37 | $61.57 | $61.57 | 1,111,539 |
| 2018-04-12 | $61.51 | $62.16 | $61.20 | $61.84 | $61.84 | 1,436,793 |
| 2018-04-11 | $60.92 | $62.00 | $60.92 | $61.30 | $61.30 | 856,341 |
| 2018-04-10 | $61.31 | $61.62 | $59.85 | $61.19 | $61.19 | 2,045,811 |
| 2018-04-09 | $60.47 | $62.26 | $60.47 | $60.63 | $60.63 | 1,366,360 |
| 2018-04-06 | $60.44 | $61.26 | $59.45 | $59.86 | $59.86 | 1,136,804 |
| 2018-04-05 | $61.00 | $61.64 | $60.33 | $60.93 | $60.93 | 1,239,577 |
| 2018-04-04 | $58.03 | $60.67 | $57.49 | $60.57 | $60.57 | 2,039,653 |
| 2018-04-03 | $59.46 | $59.60 | $58.34 | $59.25 | $59.25 | 1,488,157 |
| 2018-04-02 | $61.55 | $61.75 | $58.94 | $59.12 | $59.12 | 2,894,115 |
| 2018-03-29 | $59.81 | $61.69 | $59.36 | $61.42 | $61.42 | 2,774,540 |
| 2018-03-28 | $59.81 | $60.02 | $58.12 | $58.93 | $58.93 | 1,440,863 |
| 2018-03-27 | $62.95 | $63.22 | $59.72 | $60.02 | $60.02 | 1,573,671 |
| 2018-03-26 | $61.92 | $62.67 | $61.17 | $62.54 | $62.54 | 1,388,182 |
| 2018-03-23 | $61.57 | $62.31 | $60.58 | $61.01 | $61.01 | 2,150,303 |
| 2018-03-22 | $61.75 | $62.19 | $61.01 | $61.11 | $61.11 | 696,785 |
| 2018-03-21 | $62.39 | $62.96 | $61.87 | $62.29 | $62.29 | 881,339 |
| 2018-03-20 | $62.05 | $62.67 | $61.62 | $62.49 | $62.49 | 942,232 |
| 2018-03-19 | $61.88 | $62.60 | $61.23 | $61.92 | $61.92 | 1,171,030 |
| 2018-03-16 | $63.21 | $63.38 | $62.36 | $62.42 | $62.42 | 1,716,674 |
| 2018-03-15 | $63.39 | $63.64 | $62.76 | $63.21 | $63.21 | 725,656 |
| 2018-03-14 | $62.98 | $64.16 | $62.53 | $63.34 | $63.34 | 963,574 |
| 2018-03-13 | $63.76 | $63.76 | $62.22 | $62.57 | $62.57 | 1,176,093 |
| 2018-03-12 | $64.04 | $64.49 | $63.66 | $63.66 | $63.66 | 1,124,314 |
| 2018-03-09 | $63.66 | $64.30 | $63.15 | $63.98 | $63.98 | 1,333,630 |
| 2018-03-08 | $62.57 | $63.27 | $62.53 | $63.27 | $63.27 | 1,182,378 |
| 2018-03-07 | $60.51 | $62.87 | $60.22 | $62.66 | $62.66 | 1,956,646 |
| 2018-03-06 | $61.30 | $61.75 | $60.28 | $60.91 | $60.91 | 1,946,439 |
| 2018-03-05 | $60.35 | $61.41 | $59.83 | $61.03 | $61.03 | 1,855,110 |
| 2018-03-02 | $59.00 | $60.86 | $58.06 | $60.69 | $60.69 | 2,264,132 |
| 2018-03-01 | $59.25 | $60.61 | $58.80 | $59.36 | $59.36 | 6,998,315 |
| 2018-02-28 | $60.16 | $60.99 | $59.74 | $59.81 | $59.81 | 1,785,863 |
| 2018-02-27 | $61.00 | $61.54 | $60.36 | $60.36 | $60.36 | 1,360,523 |
| 2018-02-26 | $61.76 | $61.85 | $60.71 | $60.88 | $60.88 | 2,053,676 |
| 2018-02-23 | $58.50 | $61.77 | $58.12 | $61.48 | $61.48 | 4,101,966 |
| 2018-02-22 | $56.08 | $56.26 | $54.80 | $55.43 | $55.43 | 1,386,232 |
| 2018-02-21 | $56.44 | $56.70 | $55.70 | $55.70 | $55.70 | 1,304,958 |
| 2018-02-20 | $55.48 | $56.86 | $55.48 | $56.24 | $56.24 | 1,327,751 |
| 2018-02-16 | $55.48 | $56.13 | $54.92 | $55.78 | $55.78 | 798,918 |
| 2018-02-15 | $55.08 | $55.79 | $54.38 | $55.77 | $55.77 | 688,433 |
| 2018-02-14 | $53.01 | $54.93 | $53.01 | $54.77 | $54.77 | 1,144,739 |
| 2018-02-13 | $52.41 | $53.24 | $52.15 | $53.22 | $53.22 | 664,540 |
| 2018-02-12 | $52.49 | $52.92 | $51.20 | $52.59 | $52.59 | 1,056,294 |
| 2018-02-09 | $51.91 | $52.74 | $50.29 | $52.05 | $52.05 | 783,475 |
| 2018-02-08 | $53.83 | $54.03 | $51.33 | $51.36 | $51.36 | 1,674,739 |
| 2018-02-07 | $53.40 | $54.41 | $53.36 | $53.77 | $53.77 | 1,689,490 |
| 2018-02-06 | $51.51 | $53.52 | $51.35 | $53.45 | $53.45 | 1,733,686 |
| 2018-02-05 | $54.55 | $55.81 | $52.50 | $52.51 | $52.51 | 1,406,390 |
| 2018-02-02 | $55.61 | $55.96 | $55.21 | $55.26 | $55.26 | 1,524,105 |
| 2018-02-01 | $55.02 | $56.20 | $55.00 | $56.01 | $56.01 | 1,206,032 |
| 2018-01-31 | $54.77 | $55.35 | $54.71 | $55.23 | $55.23 | 906,322 |
| 2018-01-30 | $54.26 | $54.86 | $53.89 | $54.61 | $54.61 | 675,738 |
| 2018-01-29 | $55.05 | $55.59 | $54.80 | $54.89 | $54.89 | 651,246 |
| 2018-01-26 | $54.81 | $55.47 | $54.65 | $55.27 | $55.27 | 703,054 |
| 2018-01-25 | $54.15 | $54.83 | $54.01 | $54.55 | $54.55 | 1,000,211 |
| 2018-01-24 | $53.94 | $54.27 | $53.50 | $53.74 | $53.74 | 1,717,471 |
| 2018-01-23 | $52.33 | $53.14 | $52.33 | $53.10 | $53.10 | 954,632 |
| 2018-01-22 | $51.78 | $52.35 | $51.70 | $52.32 | $52.32 | 687,930 |
| 2018-01-19 | $51.39 | $51.79 | $51.07 | $51.67 | $51.67 | 664,202 |
| 2018-01-18 | $51.04 | $51.56 | $51.00 | $51.23 | $51.23 | 844,173 |
| 2018-01-17 | $50.58 | $51.30 | $50.22 | $51.13 | $51.13 | 729,926 |
| 2018-01-16 | $51.50 | $52.11 | $49.93 | $50.13 | $50.13 | 1,022,025 |
| 2018-01-12 | $51.30 | $51.70 | $50.99 | $51.43 | $51.43 | 637,859 |
| 2018-01-11 | $51.15 | $51.49 | $50.98 | $51.30 | $51.30 | 572,840 |
| 2018-01-10 | $50.82 | $51.04 | $50.35 | $50.92 | $50.92 | 945,816 |
| 2018-01-09 | $51.00 | $51.22 | $50.42 | $51.20 | $51.20 | 658,051 |
| 2018-01-08 | $50.89 | $51.13 | $50.66 | $51.08 | $51.08 | 1,267,771 |
| 2018-01-05 | $50.61 | $51.31 | $50.61 | $51.05 | $51.05 | 763,649 |
| 2018-01-04 | $50.36 | $50.70 | $50.14 | $50.55 | $50.55 | 1,229,276 |
| 2018-01-03 | $49.26 | $50.38 | $49.06 | $50.01 | $50.01 | 1,225,443 |
| 2018-01-02 | $50.38 | $50.42 | $48.28 | $49.07 | $49.07 | 2,397,343 |
| 2017-12-29 | $50.56 | $50.59 | $50.25 | $50.28 | $50.28 | 578,785 |
| 2017-12-28 | $50.13 | $50.58 | $50.11 | $50.48 | $50.48 | 782,010 |
| 2017-12-27 | $49.71 | $50.41 | $49.53 | $50.02 | $50.02 | 528,987 |
| 2017-12-26 | $49.67 | $50.16 | $49.20 | $50.00 | $50.00 | 739,562 |
| 2017-12-22 | $49.39 | $49.88 | $49.19 | $49.87 | $49.87 | 1,764,290 |
| 2017-12-21 | $50.54 | $50.61 | $49.66 | $49.73 | $49.73 | 1,078,782 |
| 2017-12-20 | $51.02 | $51.35 | $50.19 | $50.40 | $50.40 | 1,602,736 |
| 2017-12-19 | $50.32 | $50.86 | $49.95 | $50.81 | $50.81 | 2,134,675 |
| 2017-12-18 | $49.44 | $50.55 | $49.09 | $50.36 | $50.36 | 1,833,906 |
| 2017-12-15 | $48.17 | $49.04 | $48.08 | $48.97 | $48.97 | 2,301,930 |
| 2017-12-14 | $48.53 | $48.97 | $48.21 | $48.21 | $48.21 | 1,002,592 |
| 2017-12-13 | $48.34 | $48.65 | $48.09 | $48.42 | $48.42 | 1,148,331 |
| 2017-12-12 | $48.06 | $48.50 | $47.61 | $48.21 | $48.21 | 1,232,297 |
| 2017-12-11 | $48.90 | $49.48 | $48.89 | $48.95 | $48.95 | 1,363,168 |
| 2017-12-08 | $48.48 | $48.91 | $48.18 | $48.88 | $48.88 | 2,404,069 |
| 2017-12-07 | $46.68 | $48.53 | $46.68 | $48.15 | $48.15 | 2,569,694 |
| 2017-12-06 | $46.05 | $47.14 | $45.87 | $46.78 | $46.78 | 2,893,837 |
| 2017-12-05 | $47.47 | $48.19 | $46.08 | $46.09 | $46.09 | 5,523,664 |
| 2017-12-04 | $48.47 | $48.47 | $46.58 | $47.32 | $47.32 | 2,126,222 |
| 2017-12-01 | $48.44 | $48.57 | $47.16 | $48.00 | $48.00 | 2,039,199 |
| 2017-11-30 | $48.92 | $49.35 | $48.62 | $48.65 | $48.65 | 1,090,777 |
| 2017-11-29 | $50.22 | $50.38 | $48.18 | $48.78 | $48.78 | 1,288,812 |
| 2017-11-28 | $51.06 | $51.18 | $50.34 | $50.45 | $50.45 | 1,257,757 |
| 2017-11-27 | $51.06 | $51.19 | $50.70 | $50.89 | $50.89 | 1,033,703 |
| 2017-11-24 | $50.49 | $51.29 | $50.49 | $51.06 | $51.06 | 490,645 |
| 2017-11-22 | $50.55 | $50.65 | $50.23 | $50.43 | $50.43 | 1,049,229 |
| 2017-11-21 | $50.30 | $50.80 | $50.21 | $50.49 | $50.49 | 1,265,450 |
| 2017-11-20 | $49.51 | $50.38 | $49.51 | $50.18 | $50.18 | 1,028,362 |
| 2017-11-17 | $49.14 | $49.78 | $49.14 | $49.55 | $49.55 | 1,048,066 |
| 2017-11-16 | $48.94 | $49.38 | $48.61 | $49.33 | $49.33 | 1,207,113 |
| 2017-11-15 | $48.47 | $48.98 | $48.08 | $48.91 | $48.91 | 1,193,271 |
| 2017-11-14 | $48.48 | $48.89 | $48.16 | $48.65 | $48.65 | 1,454,127 |
| 2017-11-13 | $48.11 | $48.58 | $47.98 | $48.57 | $48.57 | 1,846,077 |
| 2017-11-10 | $48.04 | $48.39 | $47.69 | $48.15 | $48.15 | 1,617,596 |
| 2017-11-09 | $47.91 | $48.12 | $47.41 | $47.98 | $47.98 | 1,155,689 |
| 2017-11-08 | $48.57 | $48.65 | $46.97 | $48.02 | $48.02 | 1,869,101 |
| 2017-11-07 | $46.92 | $49.36 | $46.50 | $48.61 | $48.61 | 3,513,873 |
| 2017-11-06 | $46.85 | $47.37 | $46.42 | $47.22 | $47.22 | 2,046,475 |
| 2017-11-03 | $46.68 | $46.87 | $46.18 | $46.86 | $46.86 | 1,625,957 |
| 2017-11-02 | $46.83 | $46.89 | $46.23 | $46.72 | $46.72 | 1,659,616 |
| 2017-11-01 | $46.95 | $46.95 | $46.49 | $46.83 | $46.83 | 1,983,072 |
| 2017-10-31 | $46.44 | $46.80 | $46.03 | $46.70 | $46.70 | 1,328,647 |
| 2017-10-30 | $46.49 | $46.49 | $45.74 | $46.32 | $46.32 | 1,528,055 |
| 2017-10-27 | $45.85 | $46.55 | $45.75 | $46.54 | $46.54 | 1,718,203 |
| 2017-10-26 | $45.57 | $45.77 | $45.14 | $45.75 | $45.75 | 1,282,036 |
| 2017-10-25 | $45.60 | $46.09 | $44.98 | $45.44 | $45.44 | 1,875,279 |
| 2017-10-24 | $45.16 | $45.42 | $45.00 | $45.40 | $45.40 | 906,414 |
| 2017-10-23 | $45.14 | $45.35 | $44.73 | $44.98 | $44.98 | 1,724,497 |
| 2017-10-20 | $44.42 | $45.01 | $44.42 | $45.00 | $45.00 | 741,625 |
| 2017-10-19 | $43.96 | $44.22 | $43.66 | $44.20 | $44.20 | 890,597 |
| 2017-10-18 | $43.88 | $44.44 | $43.78 | $44.41 | $44.41 | 1,176,447 |
| 2017-10-17 | $43.89 | $43.94 | $43.40 | $43.85 | $43.85 | 660,162 |
| 2017-10-16 | $44.40 | $44.45 | $43.68 | $43.87 | $43.87 | 839,965 |
| 2017-10-13 | $44.27 | $44.41 | $44.09 | $44.23 | $44.23 | 1,473,229 |
| 2017-10-12 | $43.84 | $44.42 | $43.66 | $44.13 | $44.13 | 808,232 |
| 2017-10-11 | $43.80 | $43.99 | $43.46 | $43.92 | $43.92 | 944,881 |
| 2017-10-10 | $44.32 | $44.33 | $43.40 | $43.78 | $43.78 | 1,017,505 |
| 2017-10-09 | $44.29 | $44.40 | $43.91 | $44.10 | $44.10 | 590,815 |
| 2017-10-06 | $43.64 | $44.33 | $43.51 | $44.22 | $44.22 | 816,923 |
| 2017-10-05 | $43.60 | $43.69 | $43.28 | $43.61 | $43.61 | 1,732,807 |
| 2017-10-04 | $43.64 | $43.64 | $43.12 | $43.41 | $43.41 | 885,898 |
| 2017-10-03 | $43.46 | $43.87 | $43.43 | $43.63 | $43.63 | 783,238 |
| 2017-10-02 | $43.54 | $43.98 | $43.25 | $43.44 | $43.44 | 1,259,425 |
| 2017-09-29 | $43.33 | $43.75 | $43.16 | $43.51 | $43.51 | 770,269 |
| 2017-09-28 | $42.84 | $43.32 | $42.80 | $43.29 | $43.29 | 804,538 |
| 2017-09-27 | $42.98 | $43.39 | $42.64 | $42.93 | $42.93 | 1,626,855 |
| 2017-09-26 | $43.31 | $43.57 | $42.54 | $42.55 | $42.55 | 1,611,446 |
| 2017-09-25 | $45.00 | $45.19 | $42.95 | $43.15 | $43.15 | 2,292,680 |
| 2017-09-22 | $44.58 | $45.37 | $44.58 | $45.30 | $45.30 | 4,400,631 |
| 2017-09-21 | $44.78 | $44.87 | $44.47 | $44.72 | $44.72 | 961,763 |
| 2017-09-20 | $44.82 | $44.97 | $44.41 | $44.73 | $44.73 | 1,198,967 |
| 2017-09-19 | $44.60 | $45.02 | $44.51 | $44.87 | $44.87 | 1,334,368 |
| 2017-09-18 | $43.91 | $44.61 | $43.82 | $44.41 | $44.41 | 2,176,226 |
| 2017-09-15 | $43.73 | $43.94 | $43.59 | $43.81 | $43.81 | 2,187,373 |
| 2017-09-14 | $43.80 | $44.20 | $43.60 | $43.80 | $43.80 | 2,765,240 |
| 2017-09-13 | $43.75 | $44.12 | $43.57 | $43.94 | $43.94 | 2,320,493 |
| 2017-09-12 | $43.94 | $43.97 | $43.50 | $43.80 | $43.80 | 1,340,751 |
| 2017-09-11 | $44.11 | $44.22 | $43.61 | $43.98 | $43.98 | 2,550,396 |
| 2017-09-08 | $43.95 | $44.20 | $43.37 | $43.52 | $43.52 | 2,119,107 |
| 2017-09-07 | $43.70 | $44.29 | $43.42 | $44.03 | $44.03 | 3,217,636 |
| 2017-09-06 | $43.81 | $44.00 | $43.32 | $43.70 | $43.70 | 11,980,619 |
| 2017-09-05 | $44.69 | $45.33 | $44.36 | $45.18 | $45.18 | 1,130,420 |
| 2017-09-01 | $44.85 | $45.13 | $44.61 | $44.95 | $44.95 | 865,496 |
| 2017-08-31 | $43.94 | $44.86 | $43.89 | $44.82 | $44.82 | 871,883 |
| 2017-08-30 | $42.82 | $43.98 | $42.79 | $43.88 | $43.88 | 734,728 |
| 2017-08-29 | $42.28 | $42.98 | $42.19 | $42.76 | $42.76 | 457,956 |
| 2017-08-28 | $42.57 | $42.81 | $42.39 | $42.72 | $42.72 | 427,910 |
| 2017-08-25 | $42.70 | $42.96 | $42.37 | $42.48 | $42.48 | 695,559 |
| 2017-08-24 | $42.42 | $42.80 | $41.97 | $42.54 | $42.54 | 606,596 |
| 2017-08-23 | $41.45 | $42.83 | $41.40 | $42.35 | $42.35 | 2,141,557 |
| 2017-08-22 | $41.59 | $41.96 | $41.36 | $41.87 | $41.87 | 612,566 |
| 2017-08-21 | $41.70 | $42.08 | $41.26 | $41.45 | $41.45 | 656,755 |
| 2017-08-18 | $41.15 | $42.00 | $41.01 | $41.81 | $41.81 | 767,241 |
| 2017-08-17 | $42.18 | $42.38 | $41.17 | $41.19 | $41.19 | 1,181,600 |
| 2017-08-16 | $42.17 | $42.46 | $41.85 | $42.26 | $42.26 | 1,367,908 |
| 2017-08-15 | $42.28 | $42.32 | $41.66 | $41.69 | $41.69 | 1,347,271 |
| 2017-08-14 | $41.96 | $42.48 | $41.96 | $42.34 | $42.34 | 943,573 |
| 2017-08-11 | $40.81 | $41.80 | $40.78 | $41.56 | $41.56 | 1,298,804 |
| 2017-08-10 | $43.61 | $43.78 | $41.00 | $41.29 | $41.29 | 3,799,327 |
| 2017-08-09 | $43.06 | $45.26 | $42.75 | $44.00 | $44.00 | 3,145,123 |
| 2017-08-08 | $42.68 | $42.77 | $42.06 | $42.45 | $42.45 | 1,701,593 |
| 2017-08-07 | $42.70 | $42.94 | $42.61 | $42.68 | $42.68 | 807,523 |
| 2017-08-04 | $43.01 | $43.16 | $42.44 | $42.57 | $42.57 | 478,616 |
| 2017-08-03 | $42.85 | $43.04 | $42.50 | $42.94 | $42.94 | 368,221 |
| 2017-08-02 | $43.33 | $43.57 | $42.29 | $42.80 | $42.80 | 515,017 |
| 2017-08-01 | $43.40 | $43.44 | $42.45 | $43.11 | $43.11 | 694,384 |
| 2017-07-31 | $43.43 | $43.45 | $42.54 | $42.98 | $42.98 | 765,156 |
| 2017-07-28 | $43.14 | $43.51 | $42.85 | $43.23 | $43.23 | 433,201 |
| 2017-07-27 | $44.00 | $44.00 | $42.53 | $43.36 | $43.36 | 602,567 |
| 2017-07-26 | $43.68 | $43.81 | $43.28 | $43.79 | $43.79 | 726,791 |
| 2017-07-25 | $43.64 | $43.64 | $43.11 | $43.55 | $43.55 | 578,124 |
| 2017-07-24 | $43.16 | $43.67 | $43.12 | $43.60 | $43.60 | 985,362 |
| 2017-07-21 | $43.06 | $43.22 | $42.88 | $43.05 | $43.05 | 406,498 |
| 2017-07-20 | $43.87 | $43.87 | $43.01 | $43.18 | $43.18 | 792,075 |
| 2017-07-19 | $44.06 | $44.06 | $43.37 | $44.00 | $44.00 | 925,284 |
| 2017-07-18 | $42.85 | $43.97 | $42.55 | $43.70 | $43.70 | 1,398,222 |
| 2017-07-17 | $42.32 | $42.91 | $42.28 | $42.81 | $42.81 | 1,105,816 |
| 2017-07-14 | $42.49 | $42.71 | $41.98 | $42.22 | $42.22 | 1,081,682 |
| 2017-07-13 | $43.04 | $43.07 | $42.07 | $42.35 | $42.35 | 1,303,689 |
| 2017-07-12 | $42.50 | $42.96 | $42.18 | $42.80 | $42.80 | 1,076,289 |
| 2017-07-11 | $42.20 | $42.49 | $41.88 | $42.43 | $42.43 | 775,660 |
| 2017-07-10 | $42.09 | $42.55 | $41.92 | $42.18 | $42.18 | 832,242 |
| 2017-07-07 | $41.95 | $42.55 | $41.79 | $42.08 | $42.08 | 949,752 |
| 2017-07-06 | $41.89 | $42.16 | $41.73 | $41.84 | $41.84 | 603,744 |
| 2017-07-05 | $41.88 | $42.43 | $41.60 | $42.28 | $42.28 | 1,237,250 |
| 2017-07-03 | $42.60 | $42.75 | $41.26 | $41.84 | $41.84 | 770,036 |
| 2017-06-30 | $42.37 | $42.52 | $42.05 | $42.42 | $42.42 | 624,590 |
| 2017-06-29 | $42.90 | $42.90 | $41.89 | $42.38 | $42.38 | 461,556 |
| 2017-06-28 | $41.76 | $43.03 | $41.51 | $42.96 | $42.96 | 1,405,146 |
| 2017-06-27 | $42.46 | $42.58 | $41.42 | $41.51 | $41.51 | 582,545 |
| 2017-06-26 | $43.39 | $43.50 | $42.50 | $42.57 | $42.57 | 637,207 |
| 2017-06-23 | $43.15 | $43.62 | $42.96 | $43.27 | $43.27 | 3,263,821 |
| 2017-06-22 | $42.56 | $43.33 | $42.34 | $43.11 | $43.11 | 1,875,866 |
| 2017-06-21 | $42.10 | $42.84 | $41.76 | $42.74 | $42.74 | 1,561,285 |
| 2017-06-20 | $42.25 | $42.38 | $41.86 | $41.94 | $41.94 | 658,769 |
| 2017-06-19 | $42.36 | $42.78 | $42.03 | $42.41 | $42.41 | 741,952 |
| 2017-06-16 | $41.73 | $42.11 | $41.37 | $42.10 | $42.10 | 958,087 |
| 2017-06-15 | $41.07 | $41.71 | $40.93 | $41.53 | $41.53 | 655,323 |
| 2017-06-14 | $42.13 | $42.20 | $41.32 | $41.81 | $41.81 | 875,513 |
| 2017-06-13 | $42.13 | $42.38 | $41.56 | $42.09 | $42.09 | 967,004 |
| 2017-06-12 | $42.00 | $42.17 | $40.59 | $41.81 | $41.81 | 1,773,657 |
| 2017-06-09 | $43.62 | $44.22 | $42.00 | $42.39 | $42.39 | 1,134,127 |
| 2017-06-08 | $42.80 | $43.98 | $42.65 | $43.59 | $43.59 | 1,415,622 |
| 2017-06-07 | $42.57 | $42.90 | $42.28 | $42.79 | $42.79 | 982,541 |
| 2017-06-06 | $42.15 | $42.55 | $41.86 | $42.28 | $42.28 | 855,826 |
| 2017-06-05 | $42.09 | $42.59 | $41.89 | $42.35 | $42.35 | 910,009 |
| 2017-06-02 | $41.59 | $42.18 | $41.22 | $41.96 | $41.96 | 787,007 |
| 2017-06-01 | $41.40 | $41.59 | $41.03 | $41.56 | $41.56 | 894,225 |
| 2017-05-31 | $41.72 | $42.00 | $40.55 | $41.14 | $41.14 | 1,516,054 |
| 2017-05-30 | $41.91 | $42.06 | $41.64 | $41.70 | $41.70 | 912,552 |
| 2017-05-26 | $41.52 | $42.18 | $41.25 | $42.15 | $42.15 | 1,490,033 |
| 2017-05-25 | $41.52 | $41.81 | $41.29 | $41.42 | $41.42 | 951,694 |
| 2017-05-24 | $40.45 | $41.57 | $40.40 | $41.45 | $41.45 | 1,269,284 |
| 2017-05-23 | $40.63 | $40.81 | $40.32 | $40.53 | $40.53 | 664,286 |
| 2017-05-22 | $40.23 | $41.17 | $40.22 | $40.72 | $40.72 | 904,128 |
| 2017-05-19 | $40.10 | $40.60 | $40.00 | $40.17 | $40.17 | 1,272,662 |
| 2017-05-18 | $38.40 | $40.18 | $38.34 | $39.90 | $39.90 | 1,587,334 |
| 2017-05-17 | $39.84 | $40.07 | $38.62 | $38.63 | $38.63 | 2,415,524 |
| 2017-05-16 | $39.30 | $40.39 | $39.10 | $40.29 | $40.29 | 1,868,267 |
| 2017-05-15 | $38.98 | $39.28 | $38.87 | $39.06 | $39.06 | 1,359,423 |
| 2017-05-12 | $38.99 | $39.00 | $38.58 | $38.76 | $38.76 | 936,381 |
| 2017-05-11 | $39.38 | $39.38 | $38.59 | $38.95 | $38.95 | 834,031 |
| 2017-05-10 | $39.04 | $39.44 | $38.68 | $39.28 | $39.28 | 1,422,284 |
| 2017-05-09 | $39.43 | $39.50 | $38.81 | $39.18 | $39.18 | 1,987,563 |
| 2017-05-08 | $39.02 | $39.64 | $38.98 | $39.21 | $39.21 | 2,430,741 |
| 2017-05-05 | $39.03 | $39.30 | $38.06 | $38.90 | $38.90 | 14,159,119 |
| 2017-05-04 | $37.43 | $39.51 | $37.25 | $38.87 | $38.87 | 3,418,360 |
| 2017-05-03 | $39.91 | $40.27 | $38.04 | $38.45 | $38.45 | 2,627,022 |
| 2017-05-02 | $39.65 | $39.84 | $39.02 | $39.35 | $39.35 | 1,361,631 |
| 2017-05-01 | $39.01 | $39.69 | $38.95 | $39.69 | $39.69 | 672,429 |
| 2017-04-28 | $39.19 | $39.42 | $38.84 | $38.92 | $38.92 | 1,105,525 |
| 2017-04-27 | $39.10 | $39.49 | $38.90 | $39.04 | $39.04 | 627,016 |
| 2017-04-26 | $38.90 | $39.37 | $38.54 | $38.91 | $38.91 | 765,660 |
| 2017-04-25 | $38.45 | $39.00 | $38.37 | $38.80 | $38.80 | 774,439 |
| 2017-04-24 | $37.95 | $38.32 | $37.79 | $38.25 | $38.25 | 896,630 |
| 2017-04-21 | $37.83 | $37.91 | $37.59 | $37.62 | $37.62 | 321,326 |
| 2017-04-20 | $37.72 | $37.80 | $37.43 | $37.75 | $37.75 | 342,586 |
| 2017-04-19 | $37.06 | $37.69 | $37.06 | $37.62 | $37.62 | 395,130 |
| 2017-04-18 | $36.56 | $37.09 | $36.56 | $36.97 | $36.97 | 354,404 |
| 2017-04-17 | $36.10 | $36.89 | $36.02 | $36.88 | $36.88 | 464,579 |
| 2017-04-13 | $36.29 | $36.29 | $36.03 | $36.09 | $36.09 | 307,134 |
| 2017-04-12 | $36.69 | $36.93 | $36.28 | $36.29 | $36.29 | 383,334 |
| 2017-04-11 | $36.66 | $36.84 | $36.19 | $36.78 | $36.78 | 606,818 |
| 2017-04-10 | $37.28 | $37.59 | $36.81 | $36.94 | $36.94 | 560,691 |
| 2017-04-07 | $37.18 | $37.41 | $36.79 | $37.32 | $37.32 | 539,205 |
| 2017-04-06 | $37.12 | $37.41 | $36.87 | $37.15 | $37.15 | 430,699 |
| 2017-04-05 | $37.19 | $37.56 | $36.96 | $37.08 | $37.08 | 687,636 |
| 2017-04-04 | $37.33 | $37.90 | $36.87 | $37.04 | $37.04 | 578,763 |
| 2017-04-03 | $37.78 | $37.97 | $37.39 | $37.58 | $37.58 | 652,102 |
| 2017-03-31 | $37.13 | $38.00 | $36.96 | $37.90 | $37.90 | 867,669 |
| 2017-03-30 | $37.11 | $37.21 | $36.86 | $37.12 | $37.12 | 492,430 |
| 2017-03-29 | $36.56 | $37.15 | $36.34 | $37.08 | $37.08 | 490,742 |
| 2017-03-28 | $36.44 | $36.72 | $36.17 | $36.30 | $36.30 | 620,490 |
| 2017-03-27 | $36.13 | $36.82 | $35.74 | $36.46 | $36.46 | 563,054 |
| 2017-03-24 | $36.78 | $36.87 | $36.22 | $36.39 | $36.39 | 643,262 |
| 2017-03-23 | $36.62 | $37.04 | $36.45 | $36.65 | $36.65 | 520,557 |
| 2017-03-22 | $36.48 | $36.69 | $36.21 | $36.68 | $36.68 | 444,113 |
| 2017-03-21 | $37.40 | $37.84 | $36.33 | $36.53 | $36.53 | 1,062,460 |
| 2017-03-20 | $37.17 | $37.29 | $36.87 | $37.15 | $37.15 | 607,029 |
| 2017-03-17 | $37.57 | $37.57 | $37.05 | $37.18 | $37.18 | 869,061 |
| 2017-03-16 | $37.72 | $38.00 | $37.46 | $37.47 | $37.47 | 492,037 |
| 2017-03-15 | $37.63 | $37.78 | $37.00 | $37.59 | $37.59 | 1,194,561 |
| 2017-03-14 | $37.53 | $37.79 | $37.42 | $37.54 | $37.54 | 801,998 |
| 2017-03-13 | $36.60 | $37.73 | $36.60 | $37.70 | $37.70 | 793,994 |
| 2017-03-10 | $36.70 | $36.90 | $36.41 | $36.58 | $36.58 | 302,179 |
| 2017-03-09 | $36.50 | $36.74 | $36.25 | $36.55 | $36.55 | 427,903 |
| 2017-03-08 | $36.35 | $36.67 | $36.35 | $36.61 | $36.61 | 375,410 |
| 2017-03-07 | $36.31 | $36.54 | $36.19 | $36.27 | $36.27 | 728,680 |
| 2017-03-06 | $35.96 | $36.76 | $35.96 | $36.60 | $36.60 | 956,262 |
| 2017-03-03 | $35.91 | $36.31 | $35.72 | $36.29 | $36.29 | 876,696 |
| 2017-03-02 | $36.40 | $36.40 | $35.96 | $36.05 | $36.05 | 903,124 |
| 2017-03-01 | $37.05 | $37.22 | $36.54 | $36.56 | $36.56 | 777,986 |
| 2017-02-28 | $37.14 | $37.61 | $36.81 | $36.85 | $36.85 | 799,290 |
| 2017-02-27 | $36.84 | $37.43 | $36.69 | $37.18 | $37.18 | 605,051 |
| 2017-02-24 | $36.47 | $37.00 | $36.28 | $36.96 | $36.96 | 494,744 |
| 2017-02-23 | $36.85 | $36.92 | $36.45 | $36.54 | $36.54 | 878,718 |
| 2017-02-22 | $36.60 | $37.29 | $36.39 | $36.76 | $36.76 | 982,449 |
| 2017-02-21 | $36.56 | $36.82 | $36.19 | $36.73 | $36.73 | 974,122 |
| 2017-02-17 | $35.98 | $37.03 | $35.82 | $36.69 | $36.69 | 1,489,488 |
| 2017-02-16 | $34.87 | $36.97 | $34.58 | $35.88 | $35.88 | 5,288,057 |
| 2017-02-15 | $36.50 | $37.54 | $35.82 | $37.46 | $37.46 | 2,290,627 |
| 2017-02-14 | $36.07 | $36.49 | $35.74 | $36.34 | $36.34 | 894,787 |
| 2017-02-13 | $36.03 | $36.29 | $35.72 | $36.08 | $36.08 | 559,105 |
| 2017-02-10 | $36.13 | $36.43 | $35.97 | $36.01 | $36.01 | 631,823 |
| 2017-02-09 | $35.85 | $36.49 | $35.78 | $36.05 | $36.05 | 645,529 |
| 2017-02-08 | $36.16 | $36.16 | $35.54 | $35.77 | $35.77 | 702,803 |
| 2017-02-07 | $36.28 | $36.42 | $35.88 | $36.10 | $36.10 | 492,926 |
| 2017-02-06 | $35.94 | $36.22 | $35.64 | $36.19 | $36.19 | 450,863 |
| 2017-02-03 | $36.03 | $36.27 | $35.91 | $36.07 | $36.07 | 271,779 |
| 2017-02-02 | $35.61 | $36.09 | $35.25 | $35.99 | $35.99 | 346,696 |
| 2017-02-01 | $35.77 | $36.05 | $35.62 | $35.89 | $35.89 | 345,520 |
| 2017-01-31 | $35.83 | $36.13 | $35.45 | $35.73 | $35.73 | 867,183 |
| 2017-01-30 | $36.17 | $36.34 | $35.63 | $36.08 | $36.08 | 696,906 |
| 2017-01-27 | $36.28 | $36.67 | $35.48 | $36.42 | $36.42 | 1,047,116 |
| 2017-01-26 | $36.00 | $36.65 | $35.93 | $35.96 | $35.96 | 547,894 |
| 2017-01-25 | $35.35 | $36.18 | $35.08 | $36.16 | $36.16 | 1,148,786 |
| 2017-01-24 | $35.08 | $35.18 | $34.70 | $34.94 | $34.94 | 607,563 |
| 2017-01-23 | $35.19 | $35.61 | $34.67 | $34.95 | $34.95 | 671,880 |
| 2017-01-20 | $35.26 | $35.74 | $35.14 | $35.20 | $35.20 | 467,399 |
| 2017-01-19 | $34.81 | $35.28 | $34.80 | $35.20 | $35.20 | 592,113 |
| 2017-01-18 | $35.15 | $35.25 | $34.76 | $34.90 | $34.90 | 684,203 |
| 2017-01-17 | $35.17 | $35.56 | $34.88 | $35.20 | $35.20 | 616,595 |
| 2017-01-13 | $34.57 | $35.49 | $34.42 | $35.18 | $35.18 | 2,094,470 |
| 2017-01-12 | $35.25 | $35.37 | $34.40 | $34.41 | $34.41 | 836,991 |
| 2017-01-11 | $35.24 | $35.31 | $34.49 | $35.27 | $35.27 | 581,574 |
| 2017-01-10 | $35.18 | $35.54 | $35.00 | $35.21 | $35.21 | 332,534 |
| 2017-01-09 | $35.39 | $35.83 | $35.11 | $35.38 | $35.38 | 334,952 |
| 2017-01-06 | $35.02 | $35.53 | $34.74 | $35.38 | $35.38 | 750,780 |
| 2017-01-05 | $35.36 | $35.61 | $34.75 | $34.83 | $34.83 | 876,472 |
| 2017-01-04 | $35.72 | $36.02 | $35.25 | $35.33 | $35.33 | 909,699 |
| 2017-01-03 | $35.15 | $35.98 | $35.14 | $35.72 | $35.72 | 1,437,458 |
| 2016-12-30 | $34.89 | $35.15 | $34.38 | $34.95 | $34.95 | 596,493 |
| 2016-12-29 | $34.92 | $35.02 | $34.71 | $34.89 | $34.89 | 245,227 |
| 2016-12-28 | $35.01 | $35.25 | $34.57 | $34.79 | $34.79 | 441,936 |
| 2016-12-27 | $34.55 | $35.18 | $34.27 | $35.05 | $35.05 | 243,729 |
| 2016-12-23 | $34.60 | $34.74 | $34.37 | $34.47 | $34.47 | 794,462 |
| 2016-12-22 | $35.07 | $35.27 | $34.40 | $34.67 | $34.67 | 749,121 |
| 2016-12-21 | $34.78 | $35.10 | $34.41 | $35.00 | $35.00 | 478,932 |
| 2016-12-20 | $34.91 | $35.25 | $34.59 | $34.81 | $34.81 | 557,611 |
| 2016-12-19 | $35.13 | $35.17 | $34.79 | $34.95 | $34.95 | 421,433 |
| 2016-12-16 | $35.17 | $35.36 | $34.87 | $34.98 | $34.98 | 1,048,369 |
| 2016-12-15 | $35.26 | $35.66 | $35.02 | $35.25 | $35.25 | 577,463 |
| 2016-12-14 | $35.93 | $36.41 | $35.17 | $35.22 | $35.22 | 674,998 |
| 2016-12-13 | $36.00 | $36.07 | $35.41 | $35.85 | $35.85 | 630,023 |
| 2016-12-12 | $36.58 | $36.68 | $35.89 | $35.99 | $35.99 | 584,912 |
| 2016-12-09 | $36.82 | $37.40 | $36.68 | $36.72 | $36.72 | 488,840 |
| 2016-12-08 | $36.04 | $36.73 | $35.74 | $36.61 | $36.61 | 1,004,806 |
| 2016-12-07 | $36.12 | $36.35 | $35.52 | $36.04 | $36.04 | 1,136,043 |
| 2016-12-06 | $34.93 | $36.45 | $34.64 | $36.37 | $36.37 | 1,037,939 |
| 2016-12-05 | $33.58 | $34.75 | $33.55 | $34.74 | $34.74 | 1,195,216 |
| 2016-12-02 | $33.69 | $33.77 | $33.06 | $33.29 | $33.29 | 875,073 |
| 2016-12-01 | $35.34 | $35.50 | $33.43 | $33.73 | $33.73 | 1,558,047 |
| 2016-11-30 | $36.13 | $36.36 | $35.13 | $35.34 | $35.34 | 1,058,913 |
| 2016-11-29 | $36.38 | $36.38 | $35.91 | $36.22 | $36.22 | 976,436 |
| 2016-11-28 | $36.79 | $37.21 | $36.21 | $36.39 | $36.39 | 1,041,909 |
| 2016-11-25 | $36.49 | $36.98 | $36.46 | $36.82 | $36.82 | 304,480 |
| 2016-11-23 | $35.97 | $36.53 | $35.79 | $36.45 | $36.45 | 496,227 |
| 2016-11-22 | $35.91 | $36.92 | $35.77 | $36.12 | $36.12 | 1,151,427 |
| 2016-11-21 | $34.43 | $35.44 | $34.28 | $35.32 | $35.32 | 1,886,890 |
| 2016-11-18 | $34.07 | $34.49 | $33.81 | $34.39 | $34.39 | 895,177 |
| 2016-11-17 | $33.22 | $33.97 | $33.22 | $33.92 | $33.92 | 729,843 |
| 2016-11-16 | $33.06 | $33.52 | $32.97 | $33.25 | $33.25 | 664,725 |
| 2016-11-15 | $33.18 | $34.03 | $33.01 | $33.29 | $33.29 | 750,573 |
| 2016-11-14 | $33.18 | $34.07 | $32.79 | $32.79 | $32.79 | 1,200,212 |
| 2016-11-11 | $32.43 | $33.19 | $32.00 | $33.14 | $33.14 | 577,637 |
| 2016-11-10 | $33.12 | $33.45 | $31.94 | $32.44 | $32.44 | 893,501 |
| 2016-11-09 | $33.19 | $33.65 | $32.85 | $33.07 | $33.07 | 983,476 |
| 2016-11-08 | $32.74 | $33.91 | $32.62 | $33.70 | $33.70 | 953,593 |
| 2016-11-07 | $32.24 | $32.88 | $32.12 | $32.86 | $32.86 | 708,658 |
| 2016-11-04 | $33.12 | $33.37 | $31.63 | $31.80 | $31.80 | 1,274,723 |
| 2016-11-03 | $34.35 | $34.70 | $32.98 | $33.28 | $33.28 | 3,128,623 |
| 2016-11-02 | $34.94 | $35.35 | $34.74 | $35.21 | $35.21 | 1,942,085 |
| 2016-11-01 | $35.41 | $35.74 | $34.88 | $35.30 | $35.30 | 1,080,815 |
| 2016-10-31 | $36.51 | $36.56 | $35.66 | $35.79 | $35.79 | 747,556 |
| 2016-10-28 | $36.43 | $36.58 | $36.17 | $36.33 | $36.33 | 940,016 |
| 2016-10-27 | $36.47 | $36.48 | $36.12 | $36.39 | $36.39 | 740,800 |
| 2016-10-26 | $36.63 | $36.70 | $36.15 | $36.32 | $36.32 | 391,309 |
| 2016-10-25 | $36.84 | $36.88 | $36.38 | $36.66 | $36.66 | 602,293 |
| 2016-10-24 | $36.49 | $36.92 | $36.36 | $36.82 | $36.82 | 551,516 |
| 2016-10-21 | $36.04 | $36.96 | $35.99 | $36.40 | $36.40 | 1,530,444 |
| 2016-10-20 | $36.18 | $36.18 | $35.43 | $35.58 | $35.58 | 701,130 |
| 2016-10-19 | $36.00 | $36.36 | $35.51 | $36.22 | $36.22 | 793,352 |
| 2016-10-18 | $35.50 | $35.74 | $35.42 | $35.51 | $35.51 | 481,096 |
| 2016-10-17 | $35.63 | $35.97 | $35.13 | $35.22 | $35.22 | 916,189 |
| 2016-10-14 | $35.80 | $36.30 | $35.58 | $35.64 | $35.64 | 883,071 |
| 2016-10-13 | $35.44 | $35.98 | $35.39 | $35.88 | $35.88 | 1,090,751 |
| 2016-10-12 | $35.58 | $35.83 | $35.40 | $35.78 | $35.78 | 601,064 |
| 2016-10-11 | $35.88 | $35.98 | $35.36 | $35.67 | $35.67 | 1,196,870 |
| 2016-10-10 | $35.62 | $36.03 | $35.53 | $35.96 | $35.96 | 795,596 |
| 2016-10-07 | $34.99 | $35.70 | $34.79 | $35.48 | $35.48 | 1,610,826 |
| 2016-10-06 | $34.54 | $35.14 | $34.35 | $35.10 | $35.10 | 842,667 |
| 2016-10-05 | $34.71 | $35.25 | $34.28 | $34.72 | $34.72 | 887,035 |
| 2016-10-04 | $34.83 | $34.93 | $34.30 | $34.76 | $34.76 | 623,952 |
| 2016-10-03 | $34.72 | $35.24 | $34.64 | $34.75 | $34.75 | 938,755 |
| 2016-09-30 | $34.18 | $34.76 | $33.89 | $34.53 | $34.53 | 817,380 |
| 2016-09-29 | $34.25 | $34.41 | $34.05 | $34.17 | $34.17 | 425,834 |
| 2016-09-28 | $34.31 | $34.56 | $33.84 | $34.34 | $34.34 | 820,449 |
| 2016-09-27 | $33.99 | $34.65 | $33.42 | $34.29 | $34.29 | 1,020,046 |
| 2016-09-26 | $34.16 | $34.23 | $33.43 | $33.76 | $33.76 | 668,313 |
| 2016-09-23 | $34.83 | $34.97 | $34.10 | $34.29 | $34.29 | 780,737 |
| 2016-09-22 | $34.66 | $35.53 | $34.62 | $35.00 | $35.00 | 1,094,353 |
| 2016-09-21 | $33.51 | $34.57 | $33.38 | $34.55 | $34.55 | 1,561,419 |
| 2016-09-20 | $33.42 | $33.61 | $33.12 | $33.43 | $33.43 | 667,337 |
| 2016-09-19 | $33.39 | $33.80 | $33.36 | $33.55 | $33.55 | 1,158,773 |
| 2016-09-16 | $33.14 | $33.32 | $32.71 | $33.31 | $33.31 | 1,460,167 |
| 2016-09-15 | $32.47 | $33.35 | $32.41 | $33.15 | $33.15 | 1,015,003 |
| 2016-09-14 | $32.38 | $32.65 | $32.13 | $32.54 | $32.54 | 592,517 |
| 2016-09-13 | $32.39 | $32.61 | $31.78 | $32.47 | $32.47 | 972,946 |
| 2016-09-12 | $31.92 | $32.72 | $31.76 | $32.68 | $32.68 | 900,160 |
| 2016-09-09 | $32.44 | $32.57 | $31.68 | $32.10 | $32.10 | 828,950 |
| 2016-09-08 | $32.22 | $32.64 | $31.82 | $32.59 | $32.59 | 780,937 |
| 2016-09-07 | $33.00 | $33.04 | $32.19 | $32.40 | $32.40 | 652,951 |
| 2016-09-06 | $32.85 | $33.39 | $32.72 | $33.23 | $33.23 | 883,684 |
| 2016-09-02 | $32.63 | $33.25 | $32.44 | $32.68 | $32.68 | 861,697 |
| 2016-09-01 | $32.38 | $32.78 | $32.37 | $32.60 | $32.60 | 625,554 |
| 2016-08-31 | $32.33 | $32.51 | $31.97 | $32.38 | $32.38 | 443,171 |
| 2016-08-30 | $32.30 | $32.53 | $32.28 | $32.32 | $32.32 | 884,706 |
| 2016-08-29 | $32.88 | $32.92 | $32.25 | $32.30 | $32.30 | 483,582 |
| 2016-08-26 | $32.89 | $33.19 | $32.72 | $32.88 | $32.88 | 555,063 |
| 2016-08-25 | $32.74 | $33.05 | $32.62 | $32.91 | $32.91 | 606,524 |
| 2016-08-24 | $32.92 | $32.97 | $32.67 | $32.78 | $32.78 | 735,405 |
| 2016-08-23 | $32.50 | $32.97 | $32.37 | $32.90 | $32.90 | 1,179,519 |
| 2016-08-22 | $31.92 | $32.31 | $31.59 | $32.31 | $32.31 | 592,825 |
| 2016-08-19 | $31.88 | $32.19 | $31.81 | $32.10 | $32.10 | 377,971 |
| 2016-08-18 | $32.12 | $32.38 | $31.79 | $31.91 | $31.91 | 579,210 |
| 2016-08-17 | $32.71 | $32.87 | $32.02 | $32.25 | $32.25 | 580,173 |
| 2016-08-16 | $32.59 | $33.03 | $32.44 | $32.98 | $32.98 | 976,392 |
| 2016-08-15 | $32.58 | $32.95 | $32.51 | $32.77 | $32.77 | 492,874 |
| 2016-08-12 | $32.91 | $32.91 | $32.55 | $32.63 | $32.63 | 474,323 |
| 2016-08-11 | $33.11 | $33.39 | $32.91 | $32.98 | $32.98 | 638,571 |
| 2016-08-10 | $33.44 | $33.50 | $32.79 | $33.03 | $33.03 | 1,035,976 |
| 2016-08-09 | $33.27 | $33.56 | $32.86 | $33.46 | $33.46 | 1,948,680 |
| 2016-08-08 | $33.07 | $33.49 | $32.70 | $33.33 | $33.33 | 1,244,101 |
| 2016-08-05 | $32.00 | $33.84 | $31.87 | $33.35 | $33.35 | 3,641,461 |
| 2016-08-04 | $30.68 | $31.97 | $30.50 | $31.78 | $31.78 | 4,915,700 |
| 2016-08-03 | $29.31 | $29.51 | $28.13 | $28.31 | $28.31 | 2,198,285 |
| 2016-08-02 | $30.22 | $30.23 | $29.17 | $29.34 | $29.34 | 1,789,525 |
| 2016-08-01 | $30.00 | $30.47 | $29.77 | $30.34 | $30.34 | 868,655 |
| 2016-07-29 | $29.92 | $30.30 | $29.85 | $29.92 | $29.92 | 498,097 |
| 2016-07-28 | $29.84 | $30.18 | $29.80 | $30.01 | $30.01 | 536,873 |
| 2016-07-27 | $29.76 | $29.94 | $29.52 | $29.71 | $29.71 | 795,035 |
| 2016-07-26 | $29.25 | $29.79 | $29.25 | $29.70 | $29.70 | 664,941 |
| 2016-07-25 | $29.43 | $29.53 | $29.13 | $29.18 | $29.18 | 589,919 |
| 2016-07-22 | $29.55 | $29.73 | $29.36 | $29.50 | $29.50 | 357,818 |
| 2016-07-21 | $29.80 | $29.96 | $29.38 | $29.45 | $29.45 | 481,442 |
| 2016-07-20 | $29.40 | $29.98 | $29.07 | $29.73 | $29.73 | 1,716,284 |
| 2016-07-19 | $29.22 | $29.45 | $28.97 | $28.99 | $28.99 | 598,818 |
| 2016-07-18 | $29.13 | $29.47 | $29.13 | $29.36 | $29.36 | 346,071 |
| 2016-07-15 | $29.45 | $29.53 | $28.99 | $29.31 | $29.31 | 687,284 |
| 2016-07-14 | $30.38 | $30.52 | $28.95 | $29.27 | $29.27 | 1,212,216 |
| 2016-07-13 | $31.00 | $31.00 | $30.08 | $30.11 | $30.11 | 617,947 |
| 2016-07-12 | $30.55 | $31.22 | $30.55 | $30.79 | $30.79 | 675,673 |
| 2016-07-11 | $31.00 | $31.00 | $30.38 | $30.52 | $30.52 | 636,428 |
| 2016-07-08 | $29.78 | $30.89 | $29.67 | $30.72 | $30.72 | 971,095 |
| 2016-07-07 | $29.58 | $30.09 | $29.48 | $30.02 | $30.02 | 917,105 |
| 2016-07-06 | $30.30 | $30.64 | $29.21 | $29.83 | $29.83 | 1,721,903 |
| 2016-07-05 | $31.08 | $31.08 | $30.29 | $30.61 | $30.61 | 669,052 |
| 2016-07-01 | $31.25 | $31.77 | $31.10 | $31.26 | $31.26 | 312,858 |
| 2016-06-30 | $31.66 | $31.66 | $31.07 | $31.19 | $31.19 | 587,544 |
| 2016-06-29 | $31.15 | $31.63 | $30.86 | $31.50 | $31.50 | 696,325 |
| 2016-06-28 | $30.92 | $31.42 | $30.56 | $30.83 | $30.83 | 792,617 |
| 2016-06-27 | $30.80 | $30.97 | $29.97 | $30.48 | $30.48 | 826,765 |
| 2016-06-24 | $31.37 | $32.05 | $30.77 | $31.16 | $31.16 | 2,541,309 |
| 2016-06-23 | $32.50 | $32.76 | $32.19 | $32.48 | $32.48 | 708,740 |
| 2016-06-22 | $32.59 | $32.95 | $32.09 | $32.11 | $32.11 | 955,761 |
| 2016-06-21 | $32.45 | $32.79 | $32.17 | $32.43 | $32.43 | 594,692 |
| 2016-06-20 | $32.15 | $32.68 | $31.96 | $32.37 | $32.37 | 665,980 |
| 2016-06-17 | $32.31 | $32.36 | $31.55 | $31.88 | $31.88 | 2,180,188 |
| 2016-06-16 | $32.44 | $32.65 | $31.68 | $32.32 | $32.32 | 649,477 |
| 2016-06-15 | $32.65 | $32.78 | $32.47 | $32.63 | $32.63 | 753,512 |
| 2016-06-14 | $32.60 | $33.00 | $32.32 | $32.74 | $32.74 | 799,361 |
| 2016-06-13 | $31.76 | $33.00 | $31.67 | $32.45 | $32.45 | 1,334,371 |
| 2016-06-10 | $31.67 | $31.86 | $31.23 | $31.66 | $31.66 | 475,634 |
| 2016-06-09 | $32.02 | $32.30 | $31.70 | $31.95 | $31.95 | 372,256 |
| 2016-06-08 | $32.15 | $32.31 | $31.42 | $32.09 | $32.09 | 518,043 |
| 2016-06-07 | $32.35 | $32.57 | $31.67 | $32.21 | $32.21 | 1,046,908 |
| 2016-06-06 | $33.35 | $33.50 | $32.96 | $32.98 | $32.98 | 536,939 |
| 2016-06-03 | $33.21 | $33.27 | $32.83 | $33.24 | $33.24 | 284,729 |
| 2016-06-02 | $33.20 | $33.58 | $33.14 | $33.33 | $33.33 | 542,000 |
| 2016-06-01 | $32.52 | $33.35 | $32.31 | $33.31 | $33.31 | 851,143 |
| 2016-05-31 | $32.45 | $32.62 | $32.31 | $32.53 | $32.53 | 560,595 |
| 2016-05-27 | $31.99 | $32.60 | $31.55 | $32.54 | $32.54 | 297,031 |
| 2016-05-26 | $31.70 | $32.11 | $31.70 | $32.07 | $32.07 | 305,097 |
| 2016-05-25 | $31.69 | $31.77 | $31.38 | $31.70 | $31.70 | 339,205 |
| 2016-05-24 | $31.28 | $31.70 | $31.28 | $31.67 | $31.67 | 288,392 |
| 2016-05-23 | $31.57 | $31.65 | $31.05 | $31.24 | $31.24 | 589,797 |
| 2016-05-20 | $30.59 | $31.75 | $30.51 | $31.53 | $31.53 | 730,879 |
| 2016-05-19 | $30.49 | $30.97 | $30.29 | $30.54 | $30.54 | 529,312 |
| 2016-05-18 | $29.85 | $30.70 | $29.56 | $30.48 | $30.48 | 334,574 |
| 2016-05-17 | $30.94 | $31.04 | $29.72 | $29.80 | $29.80 | 850,650 |
| 2016-05-16 | $30.35 | $31.11 | $30.00 | $31.08 | $31.08 | 551,003 |
| 2016-05-13 | $30.30 | $30.84 | $29.87 | $30.22 | $30.22 | 899,708 |
| 2016-05-12 | $30.89 | $30.98 | $29.84 | $30.18 | $30.18 | 618,518 |
| 2016-05-11 | $30.68 | $31.54 | $30.44 | $30.86 | $30.86 | 826,745 |
| 2016-05-10 | $30.24 | $30.93 | $29.99 | $30.85 | $30.85 | 971,019 |
| 2016-05-09 | $30.07 | $31.06 | $29.91 | $30.21 | $30.21 | 790,064 |
| 2016-05-06 | $29.62 | $30.25 | $29.34 | $30.21 | $30.21 | 630,265 |
| 2016-05-05 | $30.00 | $30.04 | $28.11 | $29.58 | $29.58 | 2,522,283 |
| 2016-05-04 | $29.93 | $30.70 | $29.84 | $30.64 | $30.64 | 642,012 |
| 2016-05-03 | $30.95 | $30.95 | $29.74 | $30.04 | $30.04 | 526,850 |
| 2016-05-02 | $30.47 | $31.36 | $30.12 | $31.30 | $31.30 | 411,781 |
| 2016-04-29 | $30.31 | $30.74 | $30.07 | $30.37 | $30.37 | 365,685 |
| 2016-04-28 | $30.78 | $31.33 | $30.14 | $30.19 | $30.19 | 493,154 |
| 2016-04-27 | $30.51 | $30.87 | $30.11 | $30.78 | $30.78 | 387,387 |
| 2016-04-26 | $30.41 | $30.66 | $30.17 | $30.60 | $30.60 | 306,013 |
| 2016-04-25 | $30.06 | $30.54 | $30.02 | $30.28 | $30.28 | 470,929 |
| 2016-04-22 | $30.16 | $30.32 | $29.89 | $30.20 | $30.20 | 367,585 |
| 2016-04-21 | $31.03 | $31.22 | $29.96 | $30.21 | $30.21 | 936,327 |
| 2016-04-20 | $30.65 | $31.29 | $30.38 | $31.00 | $31.00 | 852,502 |
| 2016-04-19 | $30.93 | $31.00 | $30.14 | $30.67 | $30.67 | 622,762 |
| 2016-04-18 | $30.47 | $31.99 | $29.80 | $30.70 | $30.70 | 1,380,125 |
| 2016-04-15 | $30.61 | $30.81 | $30.26 | $30.65 | $30.65 | 1,111,375 |
| 2016-04-14 | $31.40 | $31.79 | $30.90 | $31.03 | $31.03 | 799,650 |
| 2016-04-13 | $30.44 | $31.45 | $30.25 | $31.42 | $31.42 | 563,100 |
| 2016-04-12 | $30.66 | $30.78 | $29.36 | $30.16 | $30.16 | 1,337,109 |
| 2016-04-11 | $31.64 | $31.68 | $30.49 | $30.64 | $30.64 | 833,903 |
| 2016-04-08 | $31.70 | $32.00 | $31.09 | $31.62 | $31.62 | 2,000,023 |
| 2016-04-07 | $31.70 | $32.30 | $31.28 | $31.60 | $31.60 | 14,171,067 |
| 2016-04-06 | $29.97 | $31.09 | $29.94 | $30.83 | $30.83 | 1,565,916 |
| 2016-04-05 | $30.66 | $30.66 | $29.17 | $30.10 | $30.10 | 2,548,123 |
| 2016-04-04 | $32.74 | $33.06 | $32.16 | $32.46 | $32.46 | 805,564 |
| 2016-04-01 | $31.64 | $33.19 | $31.34 | $32.95 | $32.95 | 1,022,382 |
| 2016-03-31 | $31.98 | $32.45 | $31.83 | $32.33 | $32.33 | 363,469 |
| 2016-03-30 | $31.96 | $32.30 | $31.50 | $32.03 | $32.03 | 288,219 |
| 2016-03-29 | $31.71 | $31.91 | $31.10 | $31.73 | $31.73 | 273,874 |
| 2016-03-28 | $31.69 | $32.24 | $31.53 | $31.89 | $31.89 | 382,465 |
| 2016-03-24 | $31.54 | $31.91 | $30.97 | $31.56 | $31.56 | 341,511 |
| 2016-03-23 | $32.02 | $32.15 | $31.35 | $31.66 | $31.66 | 176,504 |
| 2016-03-22 | $31.65 | $32.52 | $31.44 | $32.20 | $32.20 | 183,435 |
| 2016-03-21 | $31.86 | $32.62 | $31.46 | $31.75 | $31.75 | 411,961 |
| 2016-03-18 | $32.05 | $32.31 | $31.44 | $31.93 | $31.93 | 399,279 |
| 2016-03-17 | $31.66 | $32.01 | $31.25 | $32.01 | $32.01 | 201,163 |
| 2016-03-16 | $31.11 | $31.87 | $30.75 | $31.81 | $31.81 | 185,819 |
| 2016-03-15 | $31.54 | $31.66 | $30.77 | $31.25 | $31.25 | 307,773 |
| 2016-03-14 | $31.86 | $32.27 | $31.69 | $31.76 | $31.76 | 219,458 |
| 2016-03-11 | $31.42 | $32.31 | $31.23 | $31.82 | $31.82 | 424,877 |
| 2016-03-10 | $31.39 | $32.11 | $30.74 | $31.14 | $31.14 | 427,757 |
| 2016-03-09 | $31.98 | $32.20 | $31.15 | $31.28 | $31.28 | 515,452 |
| 2016-03-08 | $32.40 | $32.78 | $32.05 | $32.14 | $32.14 | 317,117 |
| 2016-03-07 | $31.95 | $33.03 | $31.95 | $32.70 | $32.70 | 439,500 |
| 2016-03-04 | $31.82 | $32.59 | $31.34 | $32.03 | $32.03 | 508,775 |
| 2016-03-03 | $32.11 | $32.35 | $31.76 | $31.90 | $31.90 | 265,515 |
| 2016-03-02 | $32.15 | $32.29 | $31.69 | $32.23 | $32.23 | 400,648 |
| 2016-03-01 | $31.71 | $32.27 | $30.97 | $32.23 | $32.23 | 337,024 |
| 2016-02-29 | $31.13 | $32.37 | $31.01 | $31.35 | $31.35 | 521,849 |
| 2016-02-26 | $29.50 | $31.67 | $29.50 | $31.18 | $31.18 | 717,837 |
| 2016-02-25 | $29.85 | $29.90 | $28.83 | $29.52 | $29.52 | 268,087 |
| 2016-02-24 | $29.45 | $29.99 | $28.84 | $29.83 | $29.83 | 275,664 |
| 2016-02-23 | $30.22 | $30.65 | $29.42 | $29.68 | $29.68 | 416,077 |
| 2016-02-22 | $29.50 | $30.67 | $29.35 | $30.16 | $30.16 | 1,068,430 |
| 2016-02-19 | $27.92 | $29.43 | $27.59 | $29.34 | $29.34 | 1,147,714 |
| 2016-02-18 | $28.00 | $29.50 | $27.15 | $28.01 | $28.01 | 1,683,622 |
| 2016-02-17 | $27.41 | $29.44 | $27.21 | $29.10 | $29.10 | 1,966,295 |
| 2016-02-16 | $25.32 | $27.90 | $25.21 | $27.09 | $27.09 | 862,584 |
| 2016-02-12 | $24.44 | $25.07 | $23.94 | $24.86 | $24.86 | 1,040,546 |
| 2016-02-11 | $24.37 | $24.90 | $24.02 | $24.25 | $24.25 | 863,719 |
| 2016-02-10 | $24.87 | $25.71 | $24.63 | $24.71 | $24.71 | 421,925 |
| 2016-02-09 | $25.47 | $25.78 | $23.88 | $24.69 | $24.69 | 1,017,381 |
| 2016-02-08 | $25.59 | $25.95 | $25.00 | $25.94 | $25.94 | 644,340 |
| 2016-02-05 | $28.44 | $28.44 | $25.45 | $25.86 | $25.86 | 1,447,783 |
| 2016-02-04 | $30.23 | $30.68 | $28.31 | $28.49 | $28.49 | 1,032,524 |
| 2016-02-03 | $30.22 | $30.45 | $29.08 | $30.27 | $30.27 | 361,848 |
| 2016-02-02 | $30.40 | $30.81 | $29.84 | $30.13 | $30.13 | 374,992 |
| 2016-02-01 | $30.44 | $30.89 | $30.10 | $30.67 | $30.67 | 303,190 |
| 2016-01-29 | $29.63 | $30.76 | $29.51 | $30.49 | $30.49 | 880,232 |
| 2016-01-28 | $28.98 | $29.56 | $28.98 | $29.47 | $29.47 | 316,584 |
| 2016-01-27 | $29.41 | $29.57 | $28.70 | $28.83 | $28.83 | 215,510 |
| 2016-01-26 | $29.57 | $29.67 | $28.74 | $29.32 | $29.32 | 339,940 |
| 2016-01-25 | $29.22 | $29.73 | $29.00 | $29.42 | $29.42 | 477,444 |
| 2016-01-22 | $28.59 | $29.54 | $28.45 | $29.17 | $29.17 | 647,635 |
| 2016-01-21 | $28.27 | $28.62 | $27.89 | $28.15 | $28.15 | 778,183 |
| 2016-01-20 | $28.00 | $28.52 | $27.23 | $28.23 | $28.23 | 610,519 |
| 2016-01-19 | $29.43 | $29.50 | $28.09 | $28.34 | $28.34 | 761,688 |
| 2016-01-15 | $28.72 | $29.80 | $28.50 | $29.17 | $29.17 | 1,177,609 |
| 2016-01-14 | $29.66 | $29.91 | $28.61 | $29.56 | $29.56 | 412,266 |
| 2016-01-13 | $30.37 | $30.52 | $29.15 | $29.55 | $29.55 | 577,659 |
| 2016-01-12 | $30.78 | $31.26 | $29.61 | $30.25 | $30.25 | 373,954 |
| 2016-01-11 | $29.98 | $31.06 | $29.14 | $30.67 | $30.67 | 627,580 |
| 2016-01-08 | $30.76 | $30.95 | $29.90 | $29.97 | $29.97 | 372,123 |
| 2016-01-07 | $31.10 | $31.35 | $30.50 | $30.50 | $30.50 | 354,034 |
| 2016-01-06 | $31.25 | $32.33 | $31.01 | $31.73 | $31.73 | 440,001 |
| 2016-01-05 | $32.70 | $32.81 | $31.40 | $31.57 | $31.57 | 618,124 |
| 2016-01-04 | $31.71 | $33.23 | $31.32 | $32.81 | $32.81 | 620,876 |
| 2015-12-31 | $32.72 | $33.08 | $31.53 | $32.06 | $32.06 | 562,771 |
| 2015-12-30 | $33.30 | $33.51 | $32.83 | $32.92 | $32.92 | 213,499 |
| 2015-12-29 | $33.32 | $33.73 | $32.92 | $33.30 | $33.30 | 273,444 |
| 2015-12-28 | $33.82 | $33.97 | $32.91 | $33.19 | $33.19 | 257,210 |
| 2015-12-24 | $34.02 | $34.22 | $33.69 | $33.98 | $33.98 | 164,580 |
| 2015-12-23 | $34.00 | $34.28 | $33.73 | $34.01 | $34.01 | 246,867 |
| 2015-12-22 | $34.23 | $34.43 | $33.84 | $33.99 | $33.99 | 198,675 |
| 2015-12-21 | $34.17 | $34.32 | $33.20 | $33.98 | $33.98 | 634,853 |
| 2015-12-18 | $33.86 | $35.21 | $33.78 | $34.13 | $34.13 | 941,667 |
| 2015-12-17 | $34.18 | $34.70 | $33.65 | $33.69 | $33.69 | 352,066 |
| 2015-12-16 | $32.87 | $34.41 | $32.41 | $34.24 | $34.24 | 391,311 |
| 2015-12-15 | $32.69 | $33.12 | $31.95 | $32.63 | $32.63 | 286,154 |
| 2015-12-14 | $33.47 | $33.74 | $32.24 | $32.32 | $32.32 | 331,038 |
| 2015-12-11 | $33.51 | $34.00 | $33.11 | $33.58 | $33.58 | 344,270 |
| 2015-12-10 | $33.55 | $34.41 | $33.46 | $33.90 | $33.90 | 253,715 |
| 2015-12-09 | $33.79 | $34.04 | $33.27 | $33.50 | $33.50 | 362,533 |
| 2015-12-08 | $33.56 | $35.35 | $33.48 | $33.79 | $33.79 | 1,019,430 |
| 2015-12-07 | $32.54 | $34.40 | $32.50 | $33.94 | $33.94 | 1,269,964 |
| 2015-12-04 | $31.60 | $32.79 | $31.60 | $32.68 | $32.68 | 650,120 |
| 2015-12-03 | $31.25 | $31.94 | $30.84 | $31.56 | $31.56 | 525,577 |
| 2015-12-02 | $31.25 | $31.54 | $31.04 | $31.16 | $31.16 | 356,451 |
| 2015-12-01 | $31.19 | $31.75 | $31.04 | $31.28 | $31.28 | 919,327 |
| 2015-11-30 | $31.69 | $31.80 | $30.41 | $31.07 | $31.07 | 610,281 |
| 2015-11-27 | $31.10 | $32.14 | $31.03 | $31.61 | $31.61 | 286,329 |
| 2015-11-25 | $31.26 | $31.35 | $30.33 | $30.99 | $30.99 | 778,322 |
| 2015-11-24 | $31.91 | $32.14 | $30.94 | $31.23 | $31.23 | 335,571 |
| 2015-11-23 | $32.69 | $32.95 | $31.86 | $32.17 | $32.17 | 467,722 |
| 2015-11-20 | $32.36 | $33.02 | $32.26 | $32.69 | $32.69 | 580,342 |
| 2015-11-19 | $31.96 | $32.42 | $31.91 | $32.29 | $32.29 | 481,382 |
| 2015-11-18 | $31.94 | $32.21 | $31.73 | $31.95 | $31.95 | 308,106 |
| 2015-11-17 | $31.31 | $32.26 | $30.12 | $31.82 | $31.82 | 492,239 |
| 2015-11-16 | $31.51 | $32.46 | $31.33 | $31.82 | $31.82 | 518,268 |
| 2015-11-13 | $32.83 | $33.25 | $31.04 | $31.32 | $31.32 | 1,039,115 |
| 2015-11-12 | $31.90 | $33.42 | $31.90 | $32.93 | $32.93 | 625,658 |
| 2015-11-11 | $32.21 | $32.50 | $31.37 | $32.06 | $32.06 | 382,729 |
| 2015-11-10 | $31.05 | $32.40 | $31.05 | $32.21 | $32.21 | 499,617 |
| 2015-11-09 | $30.56 | $31.85 | $30.34 | $31.21 | $31.21 | 558,190 |
| 2015-11-06 | $31.37 | $32.83 | $30.06 | $30.54 | $30.54 | 1,791,765 |
| 2015-11-05 | $29.75 | $32.86 | $29.10 | $32.41 | $32.41 | 3,590,656 |
| 2015-11-04 | $27.61 | $28.24 | $27.22 | $27.43 | $27.43 | 814,175 |
| 2015-11-03 | $27.44 | $27.70 | $27.40 | $27.47 | $27.47 | 285,866 |
| 2015-11-02 | $27.46 | $27.89 | $27.20 | $27.59 | $27.59 | 342,329 |
| 2015-10-30 | $27.31 | $27.66 | $27.18 | $27.48 | $27.48 | 258,100 |
| 2015-10-29 | $27.38 | $27.57 | $27.16 | $27.22 | $27.22 | 247,911 |
| 2015-10-28 | $27.82 | $27.90 | $27.40 | $27.51 | $27.51 | 669,633 |
| 2015-10-27 | $28.11 | $28.34 | $27.68 | $27.82 | $27.82 | 380,549 |
| 2015-10-26 | $28.22 | $28.43 | $27.90 | $28.24 | $28.24 | 295,338 |
| 2015-10-23 | $28.00 | $28.33 | $27.83 | $28.17 | $28.17 | 236,108 |
| 2015-10-22 | $27.40 | $28.04 | $27.20 | $27.84 | $27.84 | 495,015 |
| 2015-10-21 | $27.31 | $27.36 | $26.55 | $26.86 | $26.86 | 222,912 |
| 2015-10-20 | $27.35 | $27.40 | $26.81 | $27.15 | $27.15 | 283,561 |
| 2015-10-19 | $27.64 | $27.79 | $27.16 | $27.40 | $27.40 | 213,179 |
| 2015-10-16 | $27.41 | $28.00 | $27.32 | $27.71 | $27.71 | 203,595 |
| 2015-10-15 | $26.97 | $27.48 | $26.59 | $27.41 | $27.41 | 367,496 |
| 2015-10-14 | $26.69 | $27.61 | $26.65 | $26.94 | $26.94 | 491,340 |
| 2015-10-13 | $26.68 | $26.90 | $26.52 | $26.64 | $26.64 | 206,915 |
| 2015-10-12 | $27.04 | $27.23 | $26.62 | $26.74 | $26.74 | 292,316 |
| 2015-10-09 | $26.15 | $27.33 | $26.15 | $27.11 | $27.11 | 383,659 |
| 2015-10-08 | $25.78 | $26.95 | $25.66 | $26.27 | $26.27 | 547,151 |
| 2015-10-07 | $25.92 | $26.05 | $25.56 | $25.78 | $25.78 | 961,086 |
| 2015-10-06 | $25.96 | $26.53 | $25.55 | $25.76 | $25.76 | 306,810 |
| 2015-10-05 | $25.99 | $26.89 | $25.72 | $26.04 | $26.04 | 535,422 |
| 2015-10-02 | $24.99 | $25.70 | $24.67 | $25.67 | $25.67 | 553,092 |
| 2015-10-01 | $25.25 | $25.40 | $24.41 | $25.29 | $25.29 | 565,583 |
| 2015-09-30 | $23.91 | $25.25 | $23.53 | $25.21 | $25.21 | 879,630 |
| 2015-09-29 | $24.58 | $24.67 | $23.39 | $23.59 | $23.59 | 700,723 |
| 2015-09-28 | $24.88 | $25.36 | $23.40 | $24.60 | $24.60 | 1,871,473 |
| 2015-09-25 | $25.89 | $26.64 | $25.47 | $25.72 | $25.72 | 715,291 |
| 2015-09-24 | $24.95 | $25.65 | $24.80 | $25.61 | $25.61 | 580,549 |
| 2015-09-23 | $24.80 | $25.36 | $24.52 | $25.12 | $25.12 | 346,620 |
| 2015-09-22 | $24.21 | $24.57 | $24.17 | $24.51 | $24.51 | 422,138 |
| 2015-09-21 | $24.92 | $25.04 | $24.27 | $24.62 | $24.62 | 382,770 |
| 2015-09-18 | $25.09 | $25.15 | $24.48 | $24.88 | $24.88 | 465,359 |
| 2015-09-17 | $24.20 | $25.39 | $24.10 | $25.28 | $25.28 | 578,130 |
| 2015-09-16 | $24.91 | $24.91 | $23.94 | $24.25 | $24.25 | 554,758 |
| 2015-09-15 | $25.16 | $25.31 | $24.40 | $24.81 | $24.81 | 238,956 |
| 2015-09-14 | $25.24 | $25.49 | $24.90 | $25.21 | $25.21 | 184,224 |
| 2015-09-11 | $24.67 | $25.43 | $24.55 | $25.21 | $25.21 | 326,242 |
| 2015-09-10 | $25.33 | $25.52 | $24.32 | $24.71 | $24.71 | 788,971 |
| 2015-09-09 | $25.84 | $26.39 | $25.19 | $25.46 | $25.46 | 725,217 |
| 2015-09-08 | $24.84 | $26.00 | $24.77 | $25.77 | $25.77 | 425,960 |
| 2015-09-04 | $24.65 | $24.94 | $24.04 | $24.69 | $24.69 | 535,699 |
| 2015-09-03 | $24.74 | $25.31 | $24.32 | $24.87 | $24.87 | 477,300 |
| 2015-09-02 | $25.30 | $25.30 | $23.60 | $24.64 | $24.64 | 878,604 |
| 2015-09-01 | $24.66 | $25.30 | $24.54 | $24.92 | $24.92 | 631,086 |
Godaddy Inc - Class A (GDDY) News Headlines
.jpg)
The IPO market should pick up in 2024. Here are the hottest companies set to make their debut
Investors are hopeful that Fed rate cuts anticipated later this year will mean an uptick in traditional IPOs, and eventually pave the way for a recov…
cnbc.com Jan. 20, 2024.jpg)
Starboard urges GoDaddy to set 'prudent' guidance and offer specifics on cost savings
Jeffrey Smith's activist fund encouraged GoDaddy management to provide detail on improvements and free cash flow generation a few months after its fi…
cnbc.com Jan. 31, 2024.jpg)
Stocks making the biggest moves after hours: Lyft, Robinhood, Airbnb, MGM Resorts and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 13, 2024Recent Godaddy Inc - Class A (GDDY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Godaddy Inc - Class A (GDDY) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |