General Motors Company (GM) Exchange: NYSE
Data as of May 9, 2025
$47.50 ($0.15) 0.32%
General Motors Company - Daily Information
Click for more stock information on General Motors Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $47.56 |
| Previous Close | $47.50 |
| High | $47.97 |
| Low | $47.25 |
| Adjusted Open | $47.56 |
| Previous Adjusted Close | $47.50 |
| Adjusted High | $47.97 |
| Adjusted Low | $47.25 |
About General Motors Company (GM)
Founded in 1908, General Motors Company (GM) is a multinational corporation with a portfolio of globally recognized vehicle brands, such as Chevrolet, Cadillac, and Buick. GM has grown exponentially over the last century and currently has nearly 166,000 employees. In 2020, GM reported annual revenue of $94.6 billion, a strong increase from its annual revenue reported in 2009 of $81.6 billion. GM currently offers a wide range of vehicles for all lifestyles, such as the Corvette supercar for performance enthusiasts, and the Bolt EV for eco-friendly drivers. GM is also the global leader in autonomous driving technology and its vehicles are available in more than 100 countries worldwide.
Invest in General Motors Company (GM)
Historical Stock Data for General Motors Company (GM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $47.56 | $47.97 | $47.25 | $47.50 | $47.50 | 8,582,913 |
| 2025-05-08 | $46.10 | $47.72 | $46.09 | $47.35 | $47.35 | 14,499,471 |
| 2025-05-07 | $45.71 | $45.94 | $44.97 | $45.47 | $45.47 | 8,711,862 |
| 2025-05-06 | $45.01 | $45.97 | $44.84 | $45.46 | $45.46 | 9,638,215 |
| 2025-05-05 | $45.28 | $45.75 | $45.15 | $45.38 | $45.38 | 8,084,268 |
| 2025-05-02 | $45.71 | $45.82 | $44.95 | $45.30 | $45.30 | 11,649,770 |
| 2025-05-01 | $46.50 | $46.54 | $44.72 | $45.05 | $45.05 | 15,875,496 |
| 2025-04-30 | $46.21 | $46.54 | $44.72 | $45.24 | $45.24 | 17,748,722 |
| 2025-04-29 | $45.91 | $47.46 | $45.34 | $46.94 | $46.94 | 24,183,084 |
| 2025-04-28 | $47.20 | $47.81 | $46.65 | $47.24 | $47.24 | 15,269,764 |
| 2025-04-25 | $46.54 | $47.56 | $46.54 | $47.11 | $47.11 | 8,108,116 |
| 2025-04-24 | $46.21 | $47.07 | $45.84 | $46.88 | $46.88 | 7,469,708 |
| 2025-04-23 | $46.50 | $47.42 | $45.68 | $45.84 | $45.84 | 8,477,125 |
| 2025-04-22 | $45.10 | $45.65 | $44.74 | $45.16 | $45.16 | 8,438,508 |
| 2025-04-21 | $44.47 | $44.69 | $43.77 | $44.39 | $44.39 | 6,424,836 |
| 2025-04-17 | $44.27 | $45.28 | $43.93 | $44.57 | $44.57 | 11,707,464 |
| 2025-04-16 | $44.36 | $45.06 | $43.89 | $44.22 | $44.22 | 9,876,971 |
| 2025-04-15 | $44.20 | $44.87 | $44.13 | $44.54 | $44.54 | 9,799,297 |
| 2025-04-14 | $43.87 | $45.87 | $43.11 | $45.14 | $45.14 | 22,020,941 |
| 2025-04-11 | $43.50 | $43.94 | $42.75 | $43.63 | $43.63 | 10,735,592 |
| 2025-04-10 | $44.16 | $44.46 | $42.62 | $43.73 | $43.73 | 17,437,873 |
| 2025-04-09 | $41.86 | $46.30 | $41.64 | $45.74 | $45.74 | 23,663,309 |
| 2025-04-08 | $44.94 | $45.40 | $41.94 | $42.48 | $42.48 | 16,415,589 |
| 2025-04-07 | $41.75 | $45.35 | $41.60 | $43.53 | $43.53 | 25,522,109 |
| 2025-04-04 | $44.46 | $44.73 | $42.73 | $44.18 | $44.18 | 26,717,436 |
| 2025-04-03 | $46.95 | $47.78 | $45.85 | $45.90 | $45.90 | 18,871,212 |
| 2025-04-02 | $46.87 | $48.27 | $46.87 | $47.98 | $47.98 | 12,305,553 |
| 2025-04-01 | $47.01 | $47.77 | $46.50 | $47.26 | $47.26 | 14,065,626 |
| 2025-03-31 | $45.66 | $47.27 | $45.61 | $47.03 | $47.03 | 15,878,574 |
| 2025-03-28 | $46.91 | $47.14 | $45.81 | $46.68 | $46.68 | 18,820,084 |
| 2025-03-27 | $46.99 | $48.40 | $46.26 | $47.20 | $47.20 | 35,798,981 |
| 2025-03-26 | $52.69 | $53.29 | $50.65 | $50.95 | $50.95 | 20,907,416 |
| 2025-03-25 | $51.50 | $52.76 | $51.50 | $52.59 | $52.59 | 14,836,174 |
| 2025-03-24 | $50.76 | $51.89 | $50.46 | $51.46 | $51.46 | 16,024,351 |
| 2025-03-21 | $48.98 | $50.04 | $48.74 | $49.80 | $49.80 | 37,624,933 |
| 2025-03-20 | $48.81 | $49.98 | $48.75 | $49.44 | $49.44 | 12,886,388 |
| 2025-03-19 | $48.83 | $50.21 | $48.70 | $49.79 | $49.79 | 13,291,566 |
| 2025-03-18 | $49.35 | $49.83 | $48.19 | $48.67 | $48.67 | 19,265,430 |
| 2025-03-17 | $48.51 | $49.27 | $48.28 | $49.00 | $49.00 | 14,102,359 |
| 2025-03-14 | $47.79 | $48.75 | $47.64 | $48.34 | $48.34 | 14,143,864 |
| 2025-03-13 | $47.77 | $49.27 | $46.87 | $47.11 | $47.11 | 14,189,931 |
| 2025-03-12 | $48.50 | $48.74 | $46.93 | $47.90 | $47.90 | 10,041,760 |
| 2025-03-11 | $48.00 | $48.82 | $46.03 | $48.28 | $48.28 | 21,879,864 |
| 2025-03-10 | $46.81 | $48.18 | $46.77 | $48.08 | $48.08 | 21,502,139 |
| 2025-03-07 | $47.78 | $47.82 | $46.04 | $47.44 | $47.44 | 13,824,430 |
| 2025-03-06 | $47.77 | $48.33 | $46.39 | $47.20 | $47.08 | 14,332,014 |
| 2025-03-05 | $46.70 | $49.07 | $46.23 | $48.48 | $48.36 | 27,954,242 |
| 2025-03-04 | $46.42 | $46.42 | $44.41 | $45.22 | $45.22 | 20,194,352 |
| 2025-03-03 | $49.98 | $50.50 | $46.74 | $47.38 | $47.38 | 16,880,518 |
| 2025-02-28 | $47.52 | $49.49 | $47.13 | $49.13 | $49.13 | 21,380,538 |
| 2025-02-27 | $47.80 | $48.93 | $47.56 | $47.63 | $47.63 | 14,881,111 |
| 2025-02-26 | $48.91 | $50.19 | $48.16 | $48.46 | $48.46 | 17,082,037 |
| 2025-02-25 | $46.72 | $47.02 | $45.69 | $46.71 | $46.71 | 7,903,769 |
| 2025-02-24 | $46.67 | $46.91 | $46.04 | $46.57 | $46.57 | 8,127,113 |
| 2025-02-21 | $47.93 | $48.09 | $45.93 | $46.29 | $46.29 | 6,775,712 |
| 2025-02-20 | $47.79 | $47.91 | $46.76 | $47.89 | $47.89 | 5,801,818 |
| 2025-02-19 | $47.73 | $47.97 | $47.22 | $47.80 | $47.80 | 6,835,996 |
| 2025-02-18 | $48.70 | $48.71 | $47.60 | $48.13 | $48.13 | 6,967,252 |
| 2025-02-14 | $48.39 | $48.68 | $47.92 | $48.37 | $48.37 | 5,630,048 |
| 2025-02-13 | $48.14 | $48.63 | $47.35 | $47.89 | $47.89 | 7,748,283 |
| 2025-02-12 | $46.42 | $47.99 | $46.26 | $47.69 | $47.69 | 10,572,397 |
| 2025-02-11 | $46.36 | $46.84 | $46.26 | $46.70 | $46.70 | 7,058,475 |
| 2025-02-10 | $47.40 | $47.60 | $46.44 | $46.57 | $46.57 | 9,017,178 |
| 2025-02-07 | $47.69 | $48.32 | $47.21 | $47.39 | $47.39 | 9,608,542 |
| 2025-02-06 | $47.99 | $48.39 | $47.44 | $47.93 | $47.93 | 9,218,439 |
| 2025-02-05 | $48.71 | $48.79 | $47.74 | $47.81 | $47.81 | 10,719,377 |
| 2025-02-04 | $47.17 | $48.94 | $47.11 | $48.57 | $48.57 | 9,746,674 |
| 2025-02-03 | $46.50 | $49.23 | $46.37 | $47.90 | $47.90 | 28,555,886 |
| 2025-01-31 | $49.67 | $51.73 | $49.18 | $49.46 | $49.46 | 20,578,687 |
| 2025-01-30 | $50.45 | $50.99 | $47.76 | $49.50 | $49.50 | 16,443,173 |
| 2025-01-29 | $50.28 | $50.61 | $49.12 | $49.78 | $49.78 | 15,122,973 |
| 2025-01-28 | $50.98 | $50.98 | $48.72 | $50.04 | $50.04 | 33,776,651 |
| 2025-01-27 | $54.26 | $55.06 | $54.08 | $54.92 | $54.92 | 12,075,424 |
| 2025-01-24 | $54.19 | $54.60 | $53.71 | $53.91 | $53.91 | 6,619,598 |
| 2025-01-23 | $53.04 | $54.35 | $52.74 | $54.22 | $54.22 | 7,452,914 |
| 2025-01-22 | $53.33 | $53.45 | $52.43 | $52.76 | $52.76 | 7,778,056 |
| 2025-01-21 | $51.79 | $54.06 | $51.29 | $53.89 | $53.89 | 12,962,111 |
| 2025-01-17 | $51.93 | $52.19 | $50.73 | $50.97 | $50.97 | 9,619,992 |
| 2025-01-16 | $51.66 | $52.02 | $51.16 | $51.84 | $51.84 | 6,415,449 |
| 2025-01-15 | $52.20 | $52.95 | $51.62 | $51.70 | $51.70 | 7,518,934 |
| 2025-01-14 | $50.43 | $51.42 | $50.20 | $50.94 | $50.94 | 7,170,066 |
| 2025-01-13 | $49.04 | $50.10 | $49.02 | $49.93 | $49.93 | 7,950,908 |
| 2025-01-10 | $50.78 | $50.84 | $49.76 | $49.85 | $49.85 | 7,847,704 |
| 2025-01-08 | $51.75 | $51.75 | $50.31 | $51.00 | $51.00 | 7,243,663 |
| 2025-01-07 | $53.70 | $53.70 | $51.92 | $51.98 | $51.98 | 9,093,274 |
| 2025-01-06 | $52.76 | $54.40 | $52.25 | $53.53 | $53.53 | 9,728,239 |
| 2025-01-03 | $51.50 | $51.96 | $50.46 | $51.77 | $51.77 | 8,949,929 |
| 2025-01-02 | $53.32 | $53.47 | $51.02 | $51.37 | $51.37 | 10,170,423 |
| 2024-12-31 | $53.89 | $54.22 | $52.95 | $53.27 | $53.27 | 4,734,394 |
| 2024-12-30 | $53.74 | $54.10 | $52.93 | $53.66 | $53.66 | 7,246,775 |
| 2024-12-27 | $53.81 | $54.86 | $53.76 | $54.28 | $54.28 | 5,884,436 |
| 2024-12-26 | $53.37 | $54.38 | $53.14 | $54.18 | $54.18 | 6,073,502 |
| 2024-12-24 | $52.70 | $53.63 | $52.52 | $53.51 | $53.51 | 4,541,139 |
| 2024-12-23 | $51.49 | $52.59 | $51.36 | $52.56 | $52.56 | 7,553,113 |
| 2024-12-20 | $50.09 | $52.14 | $50.07 | $51.81 | $51.81 | 23,655,017 |
| 2024-12-19 | $50.62 | $51.34 | $50.29 | $50.34 | $50.34 | 11,214,221 |
| 2024-12-18 | $51.26 | $51.86 | $49.96 | $49.99 | $49.99 | 13,564,953 |
| 2024-12-17 | $51.59 | $51.93 | $51.13 | $51.15 | $51.15 | 11,201,602 |
| 2024-12-16 | $52.05 | $52.62 | $51.28 | $52.24 | $52.24 | 11,688,379 |
| 2024-12-13 | $52.25 | $52.82 | $51.90 | $52.53 | $52.53 | 8,849,316 |
| 2024-12-12 | $52.40 | $52.69 | $51.94 | $52.30 | $52.30 | 9,454,864 |
| 2024-12-11 | $53.25 | $53.45 | $51.30 | $52.04 | $52.04 | 12,609,062 |
| 2024-12-10 | $53.77 | $53.77 | $52.34 | $52.74 | $52.74 | 7,721,990 |
| 2024-12-09 | $54.00 | $54.46 | $52.66 | $52.71 | $52.71 | 7,959,628 |
| 2024-12-06 | $53.71 | $53.90 | $53.01 | $53.41 | $53.41 | 8,625,892 |
| 2024-12-05 | $53.61 | $53.91 | $53.01 | $53.39 | $53.27 | 10,017,884 |
| 2024-12-04 | $53.62 | $53.83 | $52.76 | $53.36 | $53.24 | 13,225,674 |
| 2024-12-03 | $55.10 | $55.21 | $53.48 | $53.66 | $53.54 | 14,234,798 |
| 2024-12-02 | $55.50 | $55.62 | $54.69 | $55.04 | $54.92 | 10,602,602 |
| 2024-11-29 | $56.43 | $56.99 | $55.59 | $55.59 | $55.59 | 8,063,781 |
| 2024-11-27 | $55.20 | $56.07 | $55.15 | $55.50 | $55.50 | 11,386,763 |
| 2024-11-26 | $57.65 | $58.32 | $54.73 | $54.79 | $54.79 | 25,817,330 |
| 2024-11-25 | $59.16 | $61.24 | $58.90 | $60.20 | $60.20 | 25,347,318 |
| 2024-11-22 | $55.74 | $58.90 | $55.65 | $58.53 | $58.53 | 14,591,701 |
| 2024-11-21 | $55.20 | $55.81 | $54.73 | $55.68 | $55.68 | 11,326,720 |
| 2024-11-20 | $55.00 | $55.49 | $54.58 | $54.87 | $54.87 | 12,183,690 |
| 2024-11-19 | $55.02 | $56.78 | $54.77 | $55.11 | $55.11 | 14,530,551 |
| 2024-11-18 | $57.49 | $57.52 | $55.84 | $56.25 | $56.25 | 12,277,778 |
| 2024-11-15 | $57.53 | $57.83 | $56.94 | $57.04 | $57.04 | 12,624,965 |
| 2024-11-14 | $57.79 | $59.39 | $57.17 | $57.62 | $57.62 | 17,750,197 |
| 2024-11-13 | $57.61 | $58.42 | $57.54 | $57.71 | $57.71 | 10,048,553 |
| 2024-11-12 | $57.50 | $58.29 | $57.02 | $57.41 | $57.41 | 10,219,676 |
| 2024-11-11 | $56.17 | $58.22 | $55.96 | $57.66 | $57.66 | 11,276,503 |
| 2024-11-08 | $55.10 | $56.08 | $54.85 | $55.58 | $55.58 | 10,247,531 |
| 2024-11-07 | $55.13 | $55.93 | $54.20 | $55.39 | $55.39 | 10,964,842 |
| 2024-11-06 | $54.48 | $55.38 | $53.14 | $55.05 | $55.05 | 19,150,138 |
| 2024-11-05 | $51.66 | $53.74 | $51.51 | $53.70 | $53.70 | 11,534,030 |
| 2024-11-04 | $50.99 | $52.77 | $50.99 | $51.80 | $51.80 | 9,758,057 |
| 2024-11-01 | $51.15 | $51.78 | $50.79 | $50.96 | $50.96 | 10,289,522 |
| 2024-10-31 | $51.75 | $52.12 | $50.74 | $50.76 | $50.76 | 9,364,559 |
| 2024-10-30 | $51.50 | $52.73 | $51.50 | $51.97 | $51.97 | 8,179,610 |
| 2024-10-29 | $52.13 | $52.22 | $50.97 | $51.54 | $51.54 | 13,807,600 |
| 2024-10-28 | $52.25 | $52.86 | $52.05 | $52.73 | $52.73 | 11,504,942 |
| 2024-10-25 | $53.20 | $53.41 | $51.91 | $52.07 | $52.07 | 8,445,108 |
| 2024-10-24 | $53.65 | $54.30 | $52.48 | $52.72 | $52.72 | 11,800,741 |
| 2024-10-23 | $54.05 | $54.19 | $52.52 | $52.92 | $52.92 | 16,109,792 |
| 2024-10-22 | $50.02 | $54.18 | $49.99 | $53.73 | $53.73 | 42,657,710 |
| 2024-10-21 | $49.26 | $49.60 | $48.63 | $48.93 | $48.93 | 11,492,094 |
| 2024-10-18 | $49.64 | $49.75 | $49.10 | $49.18 | $49.18 | 9,500,117 |
| 2024-10-17 | $49.00 | $49.49 | $48.64 | $49.38 | $49.38 | 8,333,573 |
| 2024-10-16 | $48.49 | $49.27 | $48.36 | $49.01 | $49.01 | 10,152,811 |
| 2024-10-15 | $48.22 | $48.91 | $47.81 | $47.85 | $47.85 | 12,532,062 |
| 2024-10-14 | $47.75 | $48.77 | $47.63 | $48.63 | $48.63 | 6,774,134 |
| 2024-10-11 | $47.37 | $48.25 | $47.29 | $47.87 | $47.87 | 9,181,011 |
| 2024-10-10 | $47.62 | $47.96 | $47.36 | $47.69 | $47.69 | 9,740,109 |
| 2024-10-09 | $46.04 | $47.98 | $45.67 | $47.93 | $47.93 | 17,185,708 |
| 2024-10-08 | $46.07 | $47.35 | $45.77 | $46.01 | $46.01 | 16,608,437 |
| 2024-10-07 | $45.42 | $46.12 | $45.26 | $45.98 | $45.98 | 11,276,674 |
| 2024-10-04 | $45.81 | $46.15 | $45.50 | $45.68 | $45.68 | 11,429,409 |
| 2024-10-03 | $44.42 | $45.03 | $44.06 | $44.98 | $44.98 | 9,409,856 |
| 2024-10-02 | $44.78 | $45.54 | $44.73 | $44.82 | $44.82 | 10,730,108 |
| 2024-10-01 | $45.15 | $45.48 | $44.38 | $44.88 | $44.88 | 15,157,167 |
| 2024-09-30 | $44.92 | $45.90 | $44.47 | $44.84 | $44.84 | 20,255,041 |
| 2024-09-27 | $46.37 | $47.07 | $45.99 | $46.48 | $46.48 | 13,298,594 |
| 2024-09-26 | $45.72 | $46.12 | $45.45 | $45.81 | $45.81 | 11,892,054 |
| 2024-09-25 | $45.95 | $46.44 | $44.98 | $45.73 | $45.73 | 22,910,594 |
| 2024-09-24 | $48.46 | $48.77 | $47.58 | $48.07 | $48.07 | 9,500,995 |
| 2024-09-23 | $47.60 | $48.28 | $46.98 | $48.04 | $48.04 | 14,181,161 |
| 2024-09-20 | $48.24 | $49.00 | $47.90 | $48.88 | $48.88 | 18,091,562 |
| 2024-09-19 | $49.49 | $49.86 | $48.20 | $48.62 | $48.62 | 13,490,203 |
| 2024-09-18 | $47.72 | $49.55 | $47.70 | $48.66 | $48.66 | 14,533,769 |
| 2024-09-17 | $47.36 | $48.18 | $47.08 | $47.52 | $47.52 | 8,941,604 |
| 2024-09-16 | $46.45 | $47.69 | $46.45 | $46.87 | $46.87 | 9,928,011 |
| 2024-09-13 | $46.31 | $47.05 | $46.17 | $46.30 | $46.30 | 8,986,253 |
| 2024-09-12 | $44.69 | $46.62 | $44.62 | $46.12 | $46.12 | 14,599,890 |
| 2024-09-11 | $44.69 | $44.89 | $43.80 | $44.67 | $44.67 | 15,847,733 |
| 2024-09-10 | $45.98 | $46.51 | $44.23 | $44.82 | $44.82 | 18,918,240 |
| 2024-09-09 | $47.33 | $47.89 | $47.05 | $47.40 | $47.40 | 11,374,312 |
| 2024-09-06 | $48.07 | $48.65 | $47.01 | $47.14 | $47.14 | 16,080,931 |
| 2024-09-05 | $48.68 | $49.07 | $47.90 | $48.15 | $48.03 | 14,888,725 |
| 2024-09-04 | $48.67 | $49.28 | $48.19 | $48.45 | $48.33 | 8,174,667 |
| 2024-09-03 | $49.15 | $49.86 | $48.12 | $48.41 | $48.29 | 14,946,809 |
| 2024-08-30 | $49.69 | $49.86 | $49.11 | $49.78 | $49.65 | 15,736,896 |
| 2024-08-29 | $49.49 | $49.82 | $49.11 | $49.47 | $49.34 | 8,448,588 |
| 2024-08-28 | $49.00 | $49.45 | $48.84 | $49.05 | $48.93 | 7,397,330 |
| 2024-08-27 | $48.56 | $49.46 | $48.56 | $49.25 | $49.12 | 10,256,487 |
| 2024-08-26 | $48.87 | $49.17 | $48.64 | $48.75 | $48.63 | 8,800,721 |
| 2024-08-23 | $47.31 | $48.63 | $47.19 | $48.57 | $48.45 | 12,918,085 |
| 2024-08-22 | $46.69 | $46.97 | $46.38 | $46.46 | $46.46 | 6,529,248 |
| 2024-08-21 | $46.25 | $46.92 | $46.25 | $46.56 | $46.56 | 11,897,032 |
| 2024-08-20 | $45.70 | $46.47 | $45.67 | $45.98 | $45.98 | 9,188,693 |
| 2024-08-19 | $45.45 | $45.93 | $45.18 | $45.76 | $45.76 | 9,598,085 |
| 2024-08-16 | $44.75 | $45.43 | $44.65 | $45.32 | $45.32 | 10,592,583 |
| 2024-08-15 | $44.77 | $45.19 | $44.62 | $44.86 | $44.86 | 12,913,939 |
| 2024-08-14 | $43.62 | $43.95 | $43.45 | $43.61 | $43.61 | 10,772,220 |
| 2024-08-13 | $43.06 | $43.35 | $42.52 | $43.32 | $43.32 | 10,304,295 |
| 2024-08-12 | $43.34 | $43.60 | $42.74 | $42.99 | $42.99 | 9,336,320 |
| 2024-08-09 | $42.60 | $44.11 | $42.46 | $43.48 | $43.48 | 14,119,682 |
| 2024-08-08 | $41.09 | $42.98 | $41.09 | $42.73 | $42.73 | 17,717,876 |
| 2024-08-07 | $41.23 | $41.51 | $40.52 | $40.65 | $40.65 | 11,245,299 |
| 2024-08-06 | $40.02 | $41.15 | $39.78 | $40.61 | $40.61 | 14,701,952 |
| 2024-08-05 | $39.40 | $40.30 | $38.96 | $39.95 | $39.95 | 23,849,429 |
| 2024-08-02 | $42.38 | $42.42 | $40.99 | $41.17 | $41.17 | 21,627,018 |
| 2024-08-01 | $44.67 | $45.15 | $43.12 | $43.37 | $43.37 | 15,919,030 |
| 2024-07-31 | $44.31 | $45.08 | $43.67 | $44.32 | $44.32 | 14,112,041 |
| 2024-07-30 | $44.15 | $44.97 | $44.15 | $44.23 | $44.23 | 12,171,711 |
| 2024-07-29 | $44.13 | $44.27 | $43.66 | $44.15 | $44.15 | 12,521,482 |
| 2024-07-26 | $44.28 | $44.55 | $43.66 | $44.12 | $44.12 | 18,367,834 |
| 2024-07-25 | $45.67 | $45.77 | $44.11 | $44.13 | $44.13 | 27,256,397 |
| 2024-07-24 | $45.29 | $46.60 | $45.12 | $46.49 | $46.49 | 21,134,870 |
| 2024-07-23 | $49.34 | $49.50 | $45.83 | $46.38 | $46.38 | 41,152,097 |
| 2024-07-22 | $48.46 | $49.70 | $48.26 | $49.56 | $49.56 | 17,064,732 |
| 2024-07-19 | $49.54 | $49.56 | $48.16 | $48.30 | $48.30 | 16,931,003 |
| 2024-07-18 | $50.00 | $50.50 | $49.17 | $49.65 | $49.65 | 12,268,007 |
| 2024-07-17 | $49.40 | $49.97 | $49.14 | $49.90 | $49.90 | 9,158,492 |
| 2024-07-16 | $49.32 | $49.99 | $48.81 | $49.77 | $49.77 | 10,192,481 |
| 2024-07-15 | $49.50 | $50.00 | $49.16 | $49.30 | $49.30 | 11,073,440 |
| 2024-07-12 | $48.02 | $49.35 | $47.91 | $49.01 | $49.01 | 15,702,370 |
| 2024-07-11 | $46.90 | $48.00 | $46.83 | $47.93 | $47.93 | 16,686,620 |
| 2024-07-10 | $46.51 | $46.77 | $46.36 | $46.53 | $46.53 | 6,711,734 |
| 2024-07-09 | $46.45 | $46.84 | $46.19 | $46.26 | $46.26 | 9,664,247 |
| 2024-07-08 | $46.80 | $47.48 | $46.22 | $46.55 | $46.55 | 10,868,908 |
| 2024-07-05 | $46.62 | $47.09 | $46.19 | $46.52 | $46.52 | 11,452,689 |
| 2024-07-03 | $46.98 | $47.07 | $46.28 | $46.71 | $46.71 | 5,440,684 |
| 2024-07-02 | $46.40 | $47.08 | $46.37 | $46.95 | $46.95 | 11,338,265 |
| 2024-07-01 | $46.52 | $47.17 | $46.29 | $46.68 | $46.68 | 10,825,072 |
| 2024-06-28 | $46.03 | $46.66 | $45.97 | $46.46 | $46.46 | 15,020,440 |
| 2024-06-27 | $45.69 | $46.05 | $45.30 | $45.58 | $45.58 | 10,409,764 |
| 2024-06-26 | $45.90 | $46.13 | $45.52 | $45.77 | $45.77 | 13,055,946 |
| 2024-06-25 | $48.00 | $48.10 | $45.93 | $46.41 | $46.41 | 18,067,124 |
| 2024-06-24 | $47.77 | $48.69 | $47.77 | $48.11 | $48.11 | 46,697,661 |
| 2024-06-21 | $47.78 | $47.86 | $47.05 | $47.72 | $47.72 | 16,737,261 |
| 2024-06-20 | $47.31 | $47.95 | $47.26 | $47.77 | $47.77 | 10,118,008 |
| 2024-06-18 | $47.29 | $48.04 | $47.28 | $47.44 | $47.44 | 9,691,071 |
| 2024-06-17 | $46.78 | $47.53 | $46.71 | $47.40 | $47.40 | 9,720,620 |
| 2024-06-14 | $47.14 | $47.39 | $45.93 | $46.77 | $46.77 | 14,716,546 |
| 2024-06-13 | $48.62 | $48.72 | $47.39 | $47.65 | $47.65 | 19,451,724 |
| 2024-06-12 | $48.84 | $49.35 | $48.63 | $48.86 | $48.86 | 14,222,209 |
| 2024-06-11 | $48.26 | $48.95 | $47.68 | $48.21 | $48.21 | 21,186,992 |
| 2024-06-10 | $45.69 | $47.76 | $45.64 | $47.57 | $47.57 | 18,578,778 |
| 2024-06-07 | $45.35 | $46.08 | $45.20 | $45.72 | $45.72 | 10,811,697 |
| 2024-06-06 | $45.58 | $45.98 | $45.43 | $45.61 | $45.49 | 10,169,784 |
| 2024-06-05 | $45.55 | $45.69 | $44.82 | $45.62 | $45.62 | 23,819,399 |
| 2024-06-04 | $45.32 | $45.77 | $45.04 | $45.26 | $45.26 | 9,505,355 |
| 2024-06-03 | $44.96 | $45.96 | $44.96 | $45.74 | $45.74 | 15,698,535 |
| 2024-05-31 | $43.21 | $45.02 | $43.00 | $44.99 | $44.99 | 32,674,633 |
| 2024-05-30 | $42.81 | $43.48 | $42.62 | $43.41 | $43.41 | 9,268,652 |
| 2024-05-29 | $42.62 | $42.75 | $42.27 | $42.64 | $42.64 | 13,262,326 |
| 2024-05-28 | $43.70 | $43.77 | $42.80 | $43.09 | $43.09 | 13,749,201 |
| 2024-05-24 | $44.07 | $44.32 | $43.87 | $44.11 | $44.11 | 7,373,009 |
| 2024-05-23 | $43.97 | $44.06 | $43.38 | $43.73 | $43.73 | 10,643,657 |
| 2024-05-22 | $44.60 | $44.64 | $43.73 | $43.97 | $43.97 | 11,874,498 |
| 2024-05-21 | $44.97 | $45.18 | $44.56 | $44.92 | $44.92 | 9,910,972 |
| 2024-05-20 | $45.75 | $45.91 | $45.07 | $45.11 | $45.11 | 9,070,726 |
| 2024-05-17 | $46.07 | $46.08 | $45.59 | $45.76 | $45.76 | 11,412,802 |
| 2024-05-16 | $45.38 | $46.10 | $45.37 | $45.87 | $45.87 | 11,335,861 |
| 2024-05-15 | $45.50 | $45.64 | $45.07 | $45.49 | $45.49 | 10,892,380 |
| 2024-05-14 | $45.50 | $45.79 | $44.75 | $45.03 | $45.03 | 10,894,317 |
| 2024-05-13 | $45.56 | $45.98 | $45.08 | $45.17 | $45.17 | 13,826,395 |
| 2024-05-10 | $45.58 | $45.63 | $45.05 | $45.21 | $45.21 | 7,917,797 |
| 2024-05-09 | $44.98 | $45.66 | $44.80 | $45.36 | $45.36 | 9,349,772 |
| 2024-05-08 | $44.85 | $45.40 | $44.58 | $45.05 | $45.05 | 7,568,502 |
| 2024-05-07 | $45.19 | $45.84 | $45.17 | $45.28 | $45.28 | 9,135,865 |
| 2024-05-06 | $45.10 | $45.54 | $44.96 | $45.06 | $45.06 | 10,301,582 |
| 2024-05-03 | $45.03 | $45.55 | $44.51 | $44.86 | $44.86 | 10,046,006 |
| 2024-05-02 | $44.90 | $45.15 | $44.57 | $44.67 | $44.67 | 13,214,851 |
| 2024-05-01 | $44.50 | $45.20 | $44.38 | $44.47 | $44.47 | 13,987,629 |
| 2024-04-30 | $45.21 | $45.42 | $44.26 | $44.53 | $44.53 | 15,951,304 |
| 2024-04-29 | $46.00 | $46.15 | $45.54 | $46.04 | $46.04 | 10,577,406 |
| 2024-04-26 | $45.60 | $46.17 | $45.41 | $45.84 | $45.84 | 12,153,282 |
| 2024-04-25 | $44.67 | $45.85 | $44.49 | $45.62 | $45.62 | 14,912,507 |
| 2024-04-24 | $45.31 | $45.31 | $44.62 | $45.08 | $45.08 | 15,013,881 |
| 2024-04-23 | $45.89 | $45.96 | $44.37 | $45.10 | $45.10 | 28,767,300 |
| 2024-04-22 | $42.68 | $43.56 | $42.21 | $43.21 | $43.21 | 21,315,076 |
| 2024-04-19 | $42.51 | $42.96 | $42.19 | $42.37 | $42.37 | 15,514,953 |
| 2024-04-18 | $42.77 | $42.84 | $42.01 | $42.44 | $42.44 | 14,180,458 |
| 2024-04-17 | $42.91 | $43.16 | $42.29 | $42.46 | $42.46 | 10,663,327 |
| 2024-04-16 | $42.49 | $42.92 | $42.13 | $42.66 | $42.66 | 12,384,851 |
| 2024-04-15 | $43.73 | $43.98 | $42.52 | $42.69 | $42.69 | 13,499,590 |
| 2024-04-12 | $43.50 | $43.58 | $42.65 | $43.08 | $43.08 | 11,362,574 |
| 2024-04-11 | $43.90 | $43.99 | $43.19 | $43.84 | $43.84 | 19,562,960 |
| 2024-04-10 | $43.90 | $44.55 | $43.51 | $43.94 | $43.94 | 11,636,353 |
| 2024-04-09 | $44.58 | $44.87 | $44.07 | $44.73 | $44.73 | 8,787,959 |
| 2024-04-08 | $44.43 | $44.85 | $44.28 | $44.34 | $44.34 | 8,244,330 |
| 2024-04-05 | $43.72 | $44.31 | $43.46 | $44.23 | $44.23 | 11,176,601 |
| 2024-04-04 | $45.71 | $46.04 | $43.62 | $43.68 | $43.68 | 16,481,522 |
| 2024-04-03 | $44.67 | $45.42 | $44.64 | $45.17 | $45.17 | 13,537,144 |
| 2024-04-02 | $44.97 | $45.26 | $44.59 | $44.89 | $44.89 | 13,043,363 |
| 2024-04-01 | $45.13 | $45.73 | $44.98 | $45.40 | $45.40 | 10,987,527 |
| 2024-03-28 | $44.63 | $45.54 | $44.60 | $45.35 | $45.35 | 14,478,442 |
| 2024-03-27 | $44.06 | $44.81 | $44.05 | $44.59 | $44.59 | 22,172,122 |
| 2024-03-26 | $43.69 | $44.57 | $43.43 | $44.00 | $44.00 | 15,961,253 |
| 2024-03-25 | $43.06 | $43.96 | $43.06 | $43.55 | $43.55 | 14,644,724 |
| 2024-03-22 | $43.30 | $43.66 | $43.00 | $43.06 | $43.06 | 9,393,825 |
| 2024-03-21 | $42.92 | $43.59 | $42.84 | $43.42 | $43.42 | 15,268,254 |
| 2024-03-20 | $41.42 | $42.89 | $41.36 | $42.85 | $42.85 | 16,909,341 |
| 2024-03-19 | $40.92 | $41.68 | $40.72 | $41.51 | $41.51 | 15,936,425 |
| 2024-03-18 | $40.89 | $40.93 | $40.33 | $40.82 | $40.82 | 16,126,578 |
| 2024-03-15 | $39.27 | $40.82 | $39.27 | $40.69 | $40.69 | 82,751,221 |
| 2024-03-14 | $40.18 | $40.34 | $38.95 | $39.38 | $39.38 | 17,813,309 |
| 2024-03-13 | $39.46 | $40.47 | $39.34 | $40.26 | $40.26 | 18,882,987 |
| 2024-03-12 | $39.58 | $39.62 | $38.96 | $39.21 | $39.21 | 16,699,893 |
| 2024-03-11 | $39.28 | $39.81 | $39.22 | $39.53 | $39.53 | 11,575,502 |
| 2024-03-08 | $39.35 | $40.15 | $39.31 | $39.50 | $39.50 | 12,923,874 |
| 2024-03-07 | $40.17 | $40.32 | $39.26 | $39.35 | $39.35 | 15,428,027 |
| 2024-03-06 | $40.65 | $40.74 | $39.83 | $40.15 | $40.15 | 15,511,179 |
| 2024-03-05 | $40.70 | $40.89 | $40.13 | $40.65 | $40.65 | 18,913,473 |
| 2024-03-04 | $41.00 | $41.52 | $40.76 | $40.93 | $40.93 | 14,703,085 |
| 2024-03-01 | $40.81 | $41.80 | $40.40 | $40.99 | $40.99 | 13,079,612 |
| 2024-02-29 | $40.77 | $41.34 | $40.64 | $40.98 | $40.98 | 18,005,220 |
| 2024-02-28 | $40.06 | $41.08 | $40.05 | $40.63 | $40.51 | 15,697,520 |
| 2024-02-27 | $40.23 | $40.60 | $39.85 | $40.18 | $40.06 | 11,507,720 |
| 2024-02-26 | $39.64 | $40.73 | $39.60 | $39.79 | $39.67 | 16,610,224 |
| 2024-02-23 | $39.36 | $39.95 | $39.32 | $39.63 | $39.51 | 15,194,425 |
| 2024-02-22 | $39.55 | $39.80 | $39.16 | $39.34 | $39.23 | 11,458,142 |
| 2024-02-21 | $38.96 | $39.82 | $38.96 | $39.49 | $39.37 | 15,987,810 |
| 2024-02-20 | $38.35 | $39.17 | $38.13 | $39.01 | $38.90 | 16,971,324 |
| 2024-02-16 | $38.80 | $39.06 | $38.62 | $38.70 | $38.59 | 12,396,651 |
| 2024-02-15 | $38.67 | $39.51 | $38.64 | $38.99 | $38.88 | 15,688,586 |
| 2024-02-14 | $38.58 | $38.75 | $38.05 | $38.37 | $38.26 | 13,278,490 |
| 2024-02-13 | $38.80 | $38.94 | $37.83 | $38.31 | $38.20 | 18,979,037 |
| 2024-02-12 | $38.54 | $39.54 | $38.51 | $39.28 | $39.17 | 18,113,133 |
| 2024-02-09 | $38.62 | $38.98 | $38.45 | $38.56 | $38.45 | 13,065,974 |
| 2024-02-08 | $38.84 | $38.94 | $38.42 | $38.65 | $38.54 | 15,864,503 |
| 2024-02-07 | $38.54 | $39.12 | $38.10 | $38.72 | $38.61 | 19,093,754 |
| 2024-02-06 | $37.60 | $38.67 | $37.60 | $38.03 | $37.92 | 16,288,896 |
| 2024-02-05 | $38.53 | $38.69 | $37.68 | $37.79 | $37.68 | 19,722,400 |
| 2024-02-02 | $38.53 | $39.19 | $38.29 | $38.91 | $38.80 | 19,818,286 |
| 2024-02-01 | $39.18 | $39.31 | $38.53 | $38.87 | $38.76 | 21,343,029 |
| 2024-01-31 | $38.20 | $39.75 | $38.13 | $38.80 | $38.69 | 34,203,076 |
| 2024-01-30 | $38.35 | $38.96 | $37.40 | $38.15 | $38.04 | 57,982,618 |
| 2024-01-29 | $35.20 | $35.61 | $34.93 | $35.39 | $35.29 | 24,054,758 |
| 2024-01-26 | $35.16 | $35.55 | $35.04 | $35.18 | $35.08 | 14,190,100 |
| 2024-01-25 | $34.96 | $35.26 | $34.71 | $35.16 | $35.06 | 21,520,315 |
| 2024-01-24 | $35.29 | $35.60 | $34.56 | $34.70 | $34.60 | 15,268,172 |
| 2024-01-23 | $35.62 | $35.76 | $34.94 | $35.23 | $35.13 | 16,822,833 |
| 2024-01-22 | $35.55 | $36.05 | $35.28 | $35.32 | $35.22 | 15,127,058 |
| 2024-01-19 | $34.59 | $35.66 | $34.34 | $35.51 | $35.41 | 17,599,019 |
| 2024-01-18 | $35.30 | $35.36 | $34.32 | $34.58 | $34.48 | 22,571,837 |
| 2024-01-17 | $34.83 | $35.21 | $34.73 | $35.01 | $34.91 | 15,352,760 |
| 2024-01-16 | $34.73 | $35.58 | $34.62 | $35.39 | $35.29 | 18,287,234 |
| 2024-01-12 | $35.67 | $36.12 | $35.20 | $35.26 | $35.16 | 16,651,459 |
| 2024-01-11 | $36.11 | $36.25 | $35.61 | $35.86 | $35.76 | 14,628,237 |
| 2024-01-10 | $36.57 | $36.62 | $36.00 | $36.31 | $36.20 | 16,042,615 |
| 2024-01-09 | $36.35 | $36.73 | $36.19 | $36.54 | $36.43 | 13,892,790 |
| 2024-01-08 | $35.83 | $36.85 | $35.82 | $36.70 | $36.59 | 13,774,769 |
| 2024-01-05 | $35.51 | $36.61 | $35.44 | $35.99 | $35.88 | 14,955,387 |
| 2024-01-04 | $35.66 | $35.98 | $35.28 | $35.49 | $35.39 | 20,138,040 |
| 2024-01-03 | $35.51 | $35.62 | $34.70 | $35.27 | $35.17 | 20,308,755 |
| 2024-01-02 | $35.64 | $36.63 | $35.44 | $36.05 | $35.94 | 17,501,349 |
| 2023-12-29 | $36.13 | $36.46 | $35.86 | $35.92 | $35.92 | 14,127,707 |
| 2023-12-28 | $36.00 | $36.24 | $35.91 | $36.20 | $36.20 | 9,719,449 |
| 2023-12-27 | $36.10 | $36.26 | $35.70 | $36.08 | $36.08 | 11,102,379 |
| 2023-12-26 | $36.02 | $36.43 | $36.02 | $36.13 | $36.13 | 10,733,850 |
| 2023-12-22 | $36.11 | $36.62 | $35.84 | $36.02 | $36.02 | 15,027,614 |
| 2023-12-21 | $35.83 | $36.32 | $35.69 | $36.25 | $36.25 | 18,421,873 |
| 2023-12-20 | $35.73 | $36.40 | $35.46 | $35.47 | $35.47 | 16,585,372 |
| 2023-12-19 | $35.51 | $36.00 | $35.37 | $35.87 | $35.87 | 11,863,081 |
| 2023-12-18 | $35.78 | $36.16 | $35.43 | $35.44 | $35.44 | 18,151,795 |
| 2023-12-15 | $36.30 | $36.49 | $35.62 | $35.73 | $35.73 | 34,158,069 |
| 2023-12-14 | $34.62 | $36.32 | $34.55 | $36.25 | $36.25 | 35,593,063 |
| 2023-12-13 | $33.30 | $34.06 | $32.83 | $33.99 | $33.99 | 28,807,107 |
| 2023-12-12 | $33.50 | $33.91 | $33.36 | $33.42 | $33.42 | 22,492,061 |
| 2023-12-11 | $33.50 | $34.02 | $33.44 | $33.58 | $33.58 | 23,314,405 |
| 2023-12-08 | $33.51 | $34.32 | $33.51 | $33.75 | $33.75 | 20,280,227 |
| 2023-12-07 | $32.98 | $33.62 | $32.81 | $33.51 | $33.51 | 20,158,835 |
| 2023-12-06 | $33.05 | $33.67 | $32.87 | $32.91 | $32.91 | 21,085,990 |
| 2023-12-05 | $32.96 | $33.43 | $32.66 | $32.68 | $32.68 | 25,717,596 |
| 2023-12-04 | $32.67 | $33.44 | $32.60 | $33.07 | $33.07 | 29,590,142 |
| 2023-12-01 | $31.52 | $32.59 | $31.52 | $32.36 | $32.36 | 31,661,681 |
| 2023-11-30 | $31.75 | $32.27 | $31.58 | $31.60 | $31.60 | 45,236,466 |
| 2023-11-29 | $31.87 | $32.29 | $31.42 | $31.60 | $31.51 | 85,193,705 |
| 2023-11-28 | $28.44 | $29.00 | $28.33 | $28.89 | $28.89 | 18,156,722 |
| 2023-11-27 | $28.02 | $28.52 | $27.94 | $28.50 | $28.50 | 19,878,792 |
| 2023-11-24 | $28.17 | $28.50 | $28.12 | $28.18 | $28.18 | 6,941,407 |
| 2023-11-22 | $28.06 | $28.35 | $27.84 | $28.10 | $28.10 | 11,356,786 |
| 2023-11-21 | $28.25 | $28.57 | $27.70 | $27.90 | $27.90 | 19,693,519 |
| 2023-11-20 | $28.18 | $28.77 | $28.14 | $28.52 | $28.52 | 19,367,745 |
| 2023-11-17 | $27.86 | $28.03 | $27.53 | $28.03 | $28.03 | 19,924,917 |
| 2023-11-16 | $27.93 | $28.19 | $27.42 | $27.48 | $27.48 | 16,691,958 |
| 2023-11-15 | $28.07 | $28.23 | $27.73 | $28.14 | $28.14 | 19,628,862 |
| 2023-11-14 | $27.45 | $28.42 | $27.41 | $28.20 | $28.20 | 24,219,687 |
| 2023-11-13 | $26.73 | $27.11 | $26.64 | $26.90 | $26.90 | 16,394,288 |
| 2023-11-10 | $26.71 | $27.00 | $26.30 | $26.85 | $26.85 | 16,951,433 |
| 2023-11-09 | $27.71 | $27.71 | $26.63 | $26.65 | $26.65 | 16,045,870 |
| 2023-11-08 | $28.34 | $28.36 | $27.52 | $27.56 | $27.56 | 18,282,623 |
| 2023-11-07 | $28.81 | $28.95 | $28.06 | $28.41 | $28.41 | 18,254,083 |
| 2023-11-06 | $29.77 | $29.82 | $28.99 | $29.11 | $29.11 | 12,409,881 |
| 2023-11-03 | $29.38 | $30.06 | $29.33 | $29.77 | $29.77 | 17,424,148 |
| 2023-11-02 | $28.44 | $28.86 | $28.16 | $28.80 | $28.80 | 15,531,401 |
| 2023-11-01 | $28.73 | $28.80 | $27.73 | $28.00 | $28.00 | 17,363,988 |
| 2023-10-31 | $27.50 | $28.31 | $27.34 | $28.20 | $28.20 | 17,398,402 |
| 2023-10-30 | $27.55 | $27.72 | $26.79 | $27.36 | $27.36 | 23,227,259 |
| 2023-10-27 | $28.49 | $28.63 | $27.12 | $27.22 | $27.22 | 25,825,614 |
| 2023-10-26 | $29.81 | $30.22 | $28.43 | $28.55 | $28.55 | 22,180,770 |
| 2023-10-25 | $28.55 | $29.14 | $27.71 | $29.01 | $29.01 | 24,152,874 |
| 2023-10-24 | $28.39 | $29.78 | $28.01 | $28.56 | $28.56 | 26,058,061 |
| 2023-10-23 | $29.33 | $29.90 | $29.21 | $29.22 | $29.22 | 17,917,713 |
| 2023-10-20 | $29.88 | $30.25 | $29.45 | $29.66 | $29.66 | 21,643,505 |
| 2023-10-19 | $29.10 | $29.96 | $29.06 | $29.33 | $29.33 | 18,053,815 |
| 2023-10-18 | $29.84 | $29.99 | $29.46 | $29.48 | $29.48 | 14,318,892 |
| 2023-10-17 | $29.80 | $30.61 | $29.78 | $30.33 | $30.33 | 19,812,347 |
| 2023-10-16 | $29.91 | $30.18 | $29.65 | $30.06 | $30.06 | 14,711,486 |
| 2023-10-13 | $30.00 | $30.23 | $29.54 | $29.66 | $29.66 | 16,720,019 |
| 2023-10-12 | $30.69 | $30.70 | $30.03 | $30.32 | $30.32 | 11,355,490 |
| 2023-10-11 | $31.73 | $31.98 | $30.78 | $30.98 | $30.98 | 10,673,693 |
| 2023-10-10 | $30.89 | $31.66 | $30.71 | $31.48 | $31.48 | 11,985,693 |
| 2023-10-09 | $30.49 | $31.27 | $30.33 | $30.99 | $30.99 | 9,111,958 |
| 2023-10-06 | $30.10 | $31.36 | $29.87 | $30.90 | $30.90 | 22,422,220 |
| 2023-10-05 | $30.78 | $31.14 | $29.72 | $30.31 | $30.31 | 25,255,371 |
| 2023-10-04 | $31.35 | $31.50 | $30.63 | $31.04 | $31.04 | 13,412,225 |
| 2023-10-03 | $32.05 | $32.19 | $31.31 | $31.38 | $31.38 | 13,060,897 |
| 2023-10-02 | $32.84 | $33.06 | $32.16 | $32.47 | $32.47 | 10,966,089 |
| 2023-09-29 | $33.31 | $33.42 | $32.76 | $32.97 | $32.97 | 13,587,889 |
| 2023-09-28 | $32.29 | $33.40 | $32.07 | $33.16 | $33.16 | 12,673,844 |
| 2023-09-27 | $32.41 | $32.55 | $31.97 | $32.35 | $32.35 | 8,339,101 |
| 2023-09-26 | $32.61 | $33.01 | $32.21 | $32.26 | $32.26 | 8,250,752 |
| 2023-09-25 | $32.38 | $33.19 | $32.27 | $33.06 | $33.06 | 7,283,380 |
| 2023-09-22 | $33.00 | $33.58 | $32.50 | $32.58 | $32.58 | 14,271,985 |
| 2023-09-21 | $32.91 | $33.44 | $32.69 | $32.71 | $32.71 | 11,314,870 |
| 2023-09-20 | $34.08 | $34.13 | $33.16 | $33.20 | $33.20 | 10,815,011 |
| 2023-09-19 | $33.45 | $34.31 | $33.35 | $33.96 | $33.96 | 9,548,660 |
| 2023-09-18 | $33.75 | $33.95 | $33.31 | $33.34 | $33.34 | 10,471,546 |
| 2023-09-15 | $33.54 | $34.60 | $33.42 | $33.95 | $33.95 | 19,709,719 |
| 2023-09-14 | $33.60 | $33.80 | $33.04 | $33.66 | $33.66 | 11,797,253 |
| 2023-09-13 | $33.94 | $34.30 | $33.43 | $33.66 | $33.66 | 14,287,398 |
| 2023-09-12 | $32.76 | $33.77 | $32.76 | $33.47 | $33.47 | 15,578,357 |
| 2023-09-11 | $33.08 | $33.27 | $32.50 | $32.62 | $32.62 | 11,776,956 |
| 2023-09-08 | $32.60 | $33.13 | $32.54 | $32.95 | $32.95 | 12,122,382 |
| 2023-09-07 | $32.41 | $32.62 | $32.02 | $32.57 | $32.57 | 12,291,805 |
| 2023-09-06 | $33.05 | $33.41 | $32.53 | $32.82 | $32.82 | 11,731,913 |
| 2023-09-05 | $33.36 | $33.48 | $33.03 | $33.28 | $33.28 | 9,169,640 |
| 2023-09-01 | $33.59 | $33.84 | $33.26 | $33.54 | $33.54 | 8,804,755 |
| 2023-08-31 | $33.51 | $34.04 | $33.29 | $33.51 | $33.51 | 10,168,385 |
| 2023-08-30 | $33.46 | $33.70 | $33.35 | $33.39 | $33.39 | 7,783,316 |
| 2023-08-29 | $33.22 | $33.51 | $33.08 | $33.46 | $33.46 | 7,503,375 |
| 2023-08-28 | $33.26 | $33.45 | $32.93 | $33.12 | $33.12 | 7,393,485 |
| 2023-08-25 | $33.07 | $33.30 | $32.05 | $32.95 | $32.95 | 14,298,021 |
| 2023-08-24 | $33.40 | $33.58 | $32.76 | $32.88 | $32.88 | 7,875,615 |
| 2023-08-23 | $32.84 | $33.57 | $32.76 | $33.56 | $33.56 | 10,262,686 |
| 2023-08-22 | $33.47 | $33.48 | $32.85 | $32.93 | $32.93 | 8,634,597 |
| 2023-08-21 | $33.25 | $33.41 | $32.98 | $33.27 | $33.27 | 10,766,081 |
| 2023-08-18 | $32.58 | $33.20 | $32.57 | $33.12 | $33.12 | 11,779,936 |
| 2023-08-17 | $33.07 | $33.33 | $32.76 | $32.92 | $32.92 | 11,476,100 |
| 2023-08-16 | $33.15 | $33.28 | $32.71 | $32.82 | $32.82 | 15,254,581 |
| 2023-08-15 | $33.60 | $33.78 | $33.22 | $33.30 | $33.30 | 13,365,835 |
| 2023-08-14 | $33.45 | $34.21 | $33.42 | $34.07 | $34.07 | 15,853,797 |
| 2023-08-11 | $34.03 | $34.17 | $33.42 | $33.89 | $33.89 | 20,519,851 |
| 2023-08-10 | $36.30 | $36.36 | $34.00 | $34.16 | $34.16 | 25,601,476 |
| 2023-08-09 | $36.50 | $36.81 | $36.21 | $36.26 | $36.26 | 8,108,700 |
| 2023-08-08 | $36.28 | $36.88 | $36.10 | $36.84 | $36.84 | 10,281,727 |
| 2023-08-07 | $36.83 | $37.10 | $36.36 | $37.09 | $37.09 | 9,910,696 |
| 2023-08-04 | $36.85 | $37.09 | $36.37 | $36.57 | $36.57 | 12,408,885 |
| 2023-08-03 | $37.19 | $37.19 | $36.63 | $36.92 | $36.92 | 14,760,630 |
| 2023-08-02 | $37.63 | $37.83 | $37.26 | $37.39 | $37.39 | 15,524,075 |
| 2023-08-01 | $38.04 | $38.36 | $37.90 | $38.12 | $38.12 | 10,236,209 |
| 2023-07-31 | $38.15 | $38.37 | $37.80 | $38.37 | $38.37 | 12,142,374 |
| 2023-07-28 | $38.75 | $38.98 | $37.74 | $38.05 | $38.05 | 17,483,140 |
| 2023-07-27 | $38.73 | $39.45 | $38.53 | $38.97 | $38.97 | 17,589,276 |
| 2023-07-26 | $37.96 | $38.45 | $37.64 | $38.29 | $38.29 | 15,673,473 |
| 2023-07-25 | $37.73 | $38.78 | $37.11 | $37.92 | $37.92 | 30,599,145 |
| 2023-07-24 | $38.87 | $39.48 | $38.76 | $39.30 | $39.30 | 18,209,182 |
| 2023-07-21 | $39.64 | $39.67 | $38.34 | $38.55 | $38.55 | 13,621,877 |
| 2023-07-20 | $38.97 | $39.33 | $38.72 | $39.26 | $39.26 | 10,626,412 |
| 2023-07-19 | $39.30 | $39.58 | $39.16 | $39.23 | $39.23 | 12,775,317 |
| 2023-07-18 | $38.74 | $39.19 | $38.55 | $39.13 | $39.13 | 13,306,942 |
| 2023-07-17 | $39.48 | $39.54 | $38.51 | $38.75 | $38.75 | 16,142,976 |
| 2023-07-14 | $40.61 | $40.70 | $39.94 | $40.00 | $40.00 | 11,047,653 |
| 2023-07-13 | $40.72 | $41.04 | $40.41 | $40.50 | $40.50 | 12,446,370 |
| 2023-07-12 | $40.84 | $40.97 | $40.38 | $40.41 | $40.41 | 14,534,201 |
| 2023-07-11 | $39.57 | $40.10 | $39.16 | $39.97 | $39.97 | 11,399,551 |
| 2023-07-10 | $39.58 | $39.75 | $39.19 | $39.64 | $39.64 | 10,507,328 |
| 2023-07-07 | $39.54 | $39.98 | $39.32 | $39.61 | $39.61 | 10,608,473 |
| 2023-07-06 | $38.92 | $39.47 | $38.60 | $39.46 | $39.46 | 13,111,858 |
| 2023-07-05 | $39.10 | $39.54 | $38.91 | $39.42 | $39.42 | 12,119,180 |
| 2023-07-03 | $38.74 | $39.14 | $38.63 | $38.96 | $38.96 | 5,578,339 |
| 2023-06-30 | $38.31 | $38.86 | $38.00 | $38.56 | $38.56 | 11,613,686 |
| 2023-06-29 | $38.33 | $38.62 | $38.00 | $38.20 | $38.20 | 10,460,347 |
| 2023-06-28 | $37.50 | $38.21 | $37.41 | $38.19 | $38.19 | 12,882,140 |
| 2023-06-27 | $37.01 | $37.52 | $36.45 | $37.48 | $37.48 | 9,125,220 |
| 2023-06-26 | $36.03 | $36.99 | $36.03 | $36.70 | $36.70 | 11,904,880 |
| 2023-06-23 | $35.93 | $36.44 | $35.80 | $36.18 | $36.18 | 10,201,824 |
| 2023-06-22 | $36.78 | $36.96 | $36.36 | $36.66 | $36.66 | 8,618,380 |
| 2023-06-21 | $37.31 | $37.31 | $36.88 | $37.01 | $37.01 | 9,085,812 |
| 2023-06-20 | $37.70 | $37.84 | $36.92 | $37.32 | $37.32 | 14,381,934 |
| 2023-06-16 | $38.12 | $38.25 | $37.65 | $37.96 | $37.96 | 14,523,171 |
| 2023-06-15 | $37.19 | $38.26 | $37.18 | $38.03 | $38.03 | 15,692,521 |
| 2023-06-14 | $37.84 | $37.97 | $37.04 | $37.36 | $37.36 | 14,879,209 |
| 2023-06-13 | $36.96 | $37.84 | $36.96 | $37.65 | $37.65 | 16,449,940 |
| 2023-06-12 | $36.27 | $37.02 | $36.26 | $36.67 | $36.67 | 14,882,575 |
| 2023-06-09 | $37.49 | $38.17 | $36.23 | $36.23 | $36.23 | 24,318,871 |
| 2023-06-08 | $36.20 | $36.44 | $35.68 | $35.85 | $35.85 | 16,196,094 |
| 2023-06-07 | $35.39 | $36.46 | $35.23 | $36.22 | $36.22 | 23,167,166 |
| 2023-06-06 | $34.00 | $35.38 | $33.98 | $35.24 | $35.24 | 15,596,897 |
| 2023-06-05 | $34.45 | $34.45 | $33.66 | $34.13 | $34.13 | 10,067,800 |
| 2023-06-02 | $33.66 | $34.48 | $33.47 | $34.28 | $34.28 | 15,316,570 |
| 2023-06-01 | $32.49 | $33.30 | $32.14 | $33.02 | $33.02 | 12,466,746 |
| 2023-05-31 | $32.95 | $33.05 | $31.86 | $32.41 | $32.32 | 17,168,683 |
| 2023-05-30 | $33.70 | $34.28 | $33.32 | $33.36 | $33.27 | 12,671,702 |
| 2023-05-26 | $32.62 | $33.49 | $32.35 | $33.29 | $33.20 | 13,656,812 |
| 2023-05-25 | $32.16 | $32.64 | $32.13 | $32.41 | $32.32 | 10,492,689 |
| 2023-05-24 | $33.00 | $33.04 | $32.01 | $32.28 | $32.19 | 13,357,549 |
| 2023-05-23 | $33.00 | $33.84 | $32.94 | $33.42 | $33.33 | 17,717,949 |
| 2023-05-22 | $32.71 | $32.93 | $32.39 | $32.86 | $32.77 | 8,866,444 |
| 2023-05-19 | $33.12 | $33.17 | $32.50 | $32.66 | $32.66 | 12,603,859 |
| 2023-05-18 | $32.28 | $32.96 | $32.25 | $32.90 | $32.90 | 14,241,002 |
| 2023-05-17 | $31.81 | $32.59 | $31.64 | $32.44 | $32.44 | 11,269,494 |
| 2023-05-16 | $32.06 | $32.24 | $31.50 | $31.54 | $31.54 | 11,069,637 |
| 2023-05-15 | $32.39 | $32.47 | $32.12 | $32.37 | $32.37 | 18,841,111 |
| 2023-05-12 | $33.25 | $33.29 | $32.13 | $32.40 | $32.40 | 13,035,454 |
| 2023-05-11 | $32.85 | $33.29 | $32.85 | $33.12 | $33.12 | 12,309,747 |
| 2023-05-10 | $33.87 | $33.97 | $32.61 | $33.08 | $33.08 | 15,418,390 |
| 2023-05-09 | $33.32 | $33.57 | $33.06 | $33.28 | $33.28 | 11,841,912 |
| 2023-05-08 | $33.39 | $33.74 | $33.13 | $33.66 | $33.66 | 11,267,406 |
| 2023-05-05 | $32.32 | $33.40 | $32.21 | $33.26 | $33.26 | 17,191,054 |
| 2023-05-04 | $32.30 | $32.67 | $31.56 | $31.69 | $31.69 | 14,807,411 |
| 2023-05-03 | $32.76 | $33.39 | $32.37 | $32.48 | $32.48 | 13,435,473 |
| 2023-05-02 | $33.20 | $33.41 | $32.51 | $33.08 | $33.08 | 14,527,642 |
| 2023-05-01 | $34.00 | $34.28 | $33.44 | $33.48 | $33.48 | 16,892,295 |
| 2023-04-28 | $32.42 | $33.30 | $32.41 | $33.04 | $33.04 | 15,510,696 |
| 2023-04-27 | $32.36 | $32.82 | $31.84 | $32.72 | $32.72 | 19,730,065 |
| 2023-04-26 | $32.90 | $33.12 | $32.08 | $32.22 | $32.22 | 18,712,797 |
| 2023-04-25 | $33.99 | $34.08 | $32.68 | $32.91 | $32.91 | 34,044,430 |
| 2023-04-24 | $33.77 | $34.40 | $33.56 | $34.29 | $34.29 | 16,552,350 |
| 2023-04-21 | $33.53 | $33.77 | $32.97 | $33.55 | $33.55 | 12,358,741 |
| 2023-04-20 | $33.28 | $33.73 | $32.84 | $33.54 | $33.54 | 15,294,822 |
| 2023-04-19 | $34.87 | $34.88 | $34.22 | $34.58 | $34.58 | 11,002,267 |
| 2023-04-18 | $35.45 | $35.57 | $35.07 | $35.33 | $35.33 | 9,444,629 |
| 2023-04-17 | $34.38 | $35.15 | $34.33 | $35.14 | $35.14 | 10,221,142 |
| 2023-04-14 | $34.75 | $35.29 | $34.25 | $34.49 | $34.49 | 9,162,851 |
| 2023-04-13 | $34.56 | $34.69 | $33.72 | $34.53 | $34.53 | 16,066,192 |
| 2023-04-12 | $35.99 | $36.06 | $34.53 | $34.62 | $34.62 | 12,027,411 |
| 2023-04-11 | $35.88 | $35.97 | $35.34 | $35.41 | $35.41 | 16,410,484 |
| 2023-04-10 | $34.35 | $35.74 | $34.26 | $35.73 | $35.73 | 11,530,435 |
| 2023-04-06 | $35.00 | $35.09 | $34.47 | $34.59 | $34.59 | 10,068,149 |
| 2023-04-05 | $35.27 | $35.38 | $34.40 | $35.09 | $35.09 | 10,949,436 |
| 2023-04-04 | $36.51 | $36.54 | $35.29 | $35.74 | $35.74 | 11,279,945 |
| 2023-04-03 | $36.38 | $36.82 | $36.00 | $36.27 | $36.27 | 10,887,916 |
| 2023-03-31 | $36.27 | $36.72 | $36.13 | $36.68 | $36.68 | 10,872,663 |
| 2023-03-30 | $36.25 | $36.48 | $35.87 | $35.99 | $35.99 | 9,300,180 |
| 2023-03-29 | $34.89 | $35.73 | $34.71 | $35.70 | $35.70 | 13,217,567 |
| 2023-03-28 | $34.46 | $34.65 | $34.05 | $34.22 | $34.22 | 12,214,217 |
| 2023-03-27 | $34.32 | $34.54 | $33.75 | $34.45 | $34.45 | 11,318,411 |
| 2023-03-24 | $33.46 | $33.78 | $32.99 | $33.71 | $33.71 | 11,914,348 |
| 2023-03-23 | $34.37 | $34.76 | $33.18 | $33.74 | $33.74 | 12,585,433 |
| 2023-03-22 | $35.13 | $35.32 | $34.03 | $34.05 | $34.05 | 12,929,700 |
| 2023-03-21 | $34.63 | $35.32 | $34.46 | $35.10 | $35.10 | 13,685,142 |
| 2023-03-20 | $33.45 | $34.25 | $33.27 | $33.62 | $33.62 | 14,938,791 |
| 2023-03-17 | $34.28 | $34.28 | $33.12 | $33.38 | $33.38 | 27,743,505 |
| 2023-03-16 | $33.85 | $34.92 | $33.76 | $34.61 | $34.61 | 23,888,078 |
| 2023-03-15 | $34.61 | $34.62 | $33.63 | $34.33 | $34.33 | 17,992,055 |
| 2023-03-14 | $36.46 | $36.67 | $35.08 | $35.60 | $35.60 | 18,938,244 |
| 2023-03-13 | $35.62 | $36.31 | $34.86 | $35.76 | $35.76 | 21,584,242 |
| 2023-03-10 | $37.70 | $37.78 | $36.26 | $36.52 | $36.52 | 14,139,401 |
| 2023-03-09 | $39.52 | $39.70 | $37.76 | $37.82 | $37.82 | 15,604,070 |
| 2023-03-08 | $39.70 | $40.02 | $39.37 | $39.76 | $39.76 | 10,674,833 |
| 2023-03-07 | $40.22 | $40.43 | $39.62 | $39.74 | $39.74 | 12,126,935 |
| 2023-03-06 | $41.02 | $41.19 | $40.25 | $40.45 | $40.45 | 9,809,967 |
| 2023-03-03 | $40.39 | $41.35 | $40.25 | $41.01 | $41.01 | 13,410,949 |
| 2023-03-02 | $38.41 | $39.56 | $38.12 | $39.53 | $39.53 | 12,914,274 |
| 2023-03-01 | $38.68 | $39.33 | $38.64 | $38.72 | $38.63 | 14,164,837 |
| 2023-02-28 | $39.21 | $39.25 | $38.50 | $38.74 | $38.65 | 17,166,695 |
| 2023-02-27 | $39.53 | $40.01 | $39.14 | $39.31 | $39.31 | 17,310,617 |
| 2023-02-24 | $38.91 | $39.32 | $38.46 | $39.18 | $39.18 | 12,929,634 |
| 2023-02-23 | $41.05 | $41.26 | $38.87 | $39.25 | $39.25 | 19,930,732 |
| 2023-02-22 | $41.23 | $41.47 | $40.63 | $40.89 | $40.89 | 9,870,027 |
| 2023-02-21 | $42.43 | $43.08 | $41.09 | $41.13 | $41.13 | 12,320,063 |
| 2023-02-17 | $43.00 | $43.17 | $42.19 | $43.17 | $43.17 | 13,034,085 |
| 2023-02-16 | $42.39 | $43.63 | $42.23 | $43.10 | $43.10 | 14,549,570 |
| 2023-02-15 | $42.14 | $42.98 | $42.05 | $42.95 | $42.95 | 11,660,846 |
| 2023-02-14 | $41.70 | $42.73 | $41.69 | $42.43 | $42.43 | 13,012,388 |
| 2023-02-13 | $40.73 | $42.08 | $40.72 | $42.02 | $42.02 | 12,854,771 |
| 2023-02-10 | $41.24 | $41.63 | $40.96 | $41.35 | $41.35 | 11,447,449 |
| 2023-02-09 | $42.09 | $42.99 | $41.49 | $41.63 | $41.63 | 20,848,917 |
| 2023-02-08 | $41.08 | $42.10 | $40.98 | $41.57 | $41.57 | 12,318,527 |
| 2023-02-07 | $41.26 | $41.78 | $40.74 | $41.40 | $41.40 | 11,542,460 |
| 2023-02-06 | $40.90 | $41.61 | $40.77 | $41.34 | $41.34 | 14,285,742 |
| 2023-02-03 | $40.65 | $41.99 | $40.31 | $41.13 | $41.13 | 18,566,705 |
| 2023-02-02 | $40.28 | $42.05 | $39.92 | $41.50 | $41.50 | 28,757,036 |
| 2023-02-01 | $39.45 | $39.84 | $38.56 | $39.30 | $39.30 | 25,399,280 |
| 2023-01-31 | $38.93 | $39.73 | $38.33 | $39.32 | $39.32 | 47,396,263 |
| 2023-01-30 | $36.75 | $37.28 | $36.22 | $36.29 | $36.29 | 23,596,768 |
| 2023-01-27 | $36.58 | $38.24 | $36.44 | $37.95 | $37.95 | 21,995,378 |
| 2023-01-26 | $36.99 | $37.18 | $36.23 | $36.48 | $36.48 | 19,558,993 |
| 2023-01-25 | $35.99 | $36.55 | $35.38 | $36.32 | $36.32 | 13,715,601 |
| 2023-01-24 | $36.00 | $36.66 | $35.82 | $36.20 | $36.20 | 12,072,103 |
| 2023-01-23 | $35.69 | $36.60 | $35.53 | $36.44 | $36.44 | 17,001,893 |
| 2023-01-20 | $35.68 | $36.01 | $35.29 | $35.35 | $35.35 | 17,187,157 |
| 2023-01-19 | $35.65 | $36.02 | $35.13 | $35.73 | $35.73 | 11,403,615 |
| 2023-01-18 | $37.06 | $37.53 | $36.43 | $36.44 | $36.44 | 11,322,680 |
| 2023-01-17 | $36.50 | $37.14 | $36.21 | $36.61 | $36.61 | 13,916,053 |
| 2023-01-13 | $36.48 | $36.73 | $35.81 | $36.51 | $36.51 | 21,242,759 |
| 2023-01-12 | $38.14 | $38.61 | $37.83 | $38.33 | $38.33 | 15,318,469 |
| 2023-01-11 | $37.35 | $38.11 | $37.15 | $37.82 | $37.82 | 15,190,326 |
| 2023-01-10 | $36.14 | $37.14 | $35.90 | $37.11 | $37.11 | 10,280,416 |
| 2023-01-09 | $36.53 | $36.84 | $35.85 | $35.92 | $35.92 | 11,617,948 |
| 2023-01-06 | $34.69 | $36.01 | $34.55 | $35.91 | $35.91 | 9,783,503 |
| 2023-01-05 | $34.20 | $35.44 | $34.12 | $35.00 | $35.00 | 11,932,042 |
| 2023-01-04 | $34.29 | $34.95 | $34.09 | $34.69 | $34.69 | 11,326,255 |
| 2023-01-03 | $34.02 | $34.34 | $33.40 | $33.82 | $33.82 | 11,793,319 |
| 2022-12-30 | $33.33 | $33.76 | $33.23 | $33.64 | $33.64 | 11,807,418 |
| 2022-12-29 | $32.82 | $33.68 | $32.82 | $33.67 | $33.67 | 11,634,864 |
| 2022-12-28 | $33.32 | $33.50 | $32.52 | $32.53 | $32.53 | 9,550,913 |
| 2022-12-27 | $33.52 | $33.75 | $33.02 | $33.32 | $33.32 | 9,984,440 |
| 2022-12-23 | $33.68 | $33.88 | $33.18 | $33.83 | $33.83 | 10,619,117 |
| 2022-12-22 | $35.17 | $35.18 | $33.28 | $33.53 | $33.53 | 20,229,777 |
| 2022-12-21 | $35.72 | $36.04 | $35.47 | $35.90 | $35.90 | 9,959,851 |
| 2022-12-20 | $35.26 | $35.59 | $34.78 | $35.20 | $35.20 | 10,934,298 |
| 2022-12-19 | $36.28 | $36.40 | $35.36 | $35.42 | $35.42 | 12,247,974 |
| 2022-12-16 | $37.03 | $37.20 | $35.87 | $36.15 | $36.15 | 27,530,543 |
| 2022-12-15 | $37.79 | $37.80 | $37.19 | $37.62 | $37.62 | 11,295,140 |
| 2022-12-14 | $38.74 | $39.09 | $37.96 | $38.36 | $38.36 | 11,964,569 |
| 2022-12-13 | $39.66 | $40.01 | $38.53 | $38.77 | $38.77 | 12,154,529 |
| 2022-12-12 | $38.32 | $38.67 | $38.02 | $38.49 | $38.49 | 13,873,186 |
| 2022-12-09 | $37.85 | $38.56 | $37.78 | $38.28 | $38.28 | 8,865,477 |
| 2022-12-08 | $38.07 | $38.26 | $37.60 | $38.20 | $38.20 | 8,622,465 |
| 2022-12-07 | $37.67 | $38.33 | $37.56 | $37.96 | $37.96 | 11,613,837 |
| 2022-12-06 | $38.93 | $39.09 | $37.35 | $38.02 | $38.02 | 12,766,607 |
| 2022-12-05 | $39.47 | $39.62 | $38.69 | $38.79 | $38.79 | 7,633,233 |
| 2022-12-02 | $39.86 | $40.14 | $39.55 | $39.90 | $39.90 | 9,224,083 |
| 2022-12-01 | $40.77 | $41.38 | $40.42 | $40.43 | $40.43 | 12,335,116 |
| 2022-11-30 | $39.98 | $40.56 | $39.23 | $40.56 | $40.56 | 14,805,938 |
| 2022-11-29 | $39.62 | $40.04 | $39.54 | $39.75 | $39.75 | 10,582,418 |
| 2022-11-28 | $39.92 | $40.37 | $39.31 | $39.38 | $39.38 | 19,397,853 |
| 2022-11-25 | $39.81 | $40.47 | $39.81 | $40.46 | $40.46 | 4,615,339 |
| 2022-11-23 | $39.85 | $40.20 | $39.57 | $40.11 | $40.11 | 9,097,035 |
| 2022-11-22 | $39.89 | $40.27 | $39.63 | $39.97 | $39.97 | 8,394,359 |
| 2022-11-21 | $39.44 | $39.72 | $39.00 | $39.52 | $39.52 | 12,278,497 |
| 2022-11-18 | $39.50 | $39.99 | $39.04 | $39.77 | $39.77 | 22,849,197 |
| 2022-11-17 | $38.03 | $39.60 | $37.47 | $38.64 | $38.64 | 26,006,888 |
| 2022-11-16 | $39.75 | $39.86 | $38.47 | $38.47 | $38.47 | 12,032,457 |
| 2022-11-15 | $40.70 | $41.37 | $40.01 | $40.24 | $40.24 | 12,389,968 |
| 2022-11-14 | $41.01 | $41.19 | $39.93 | $39.93 | $39.93 | 14,968,930 |
| 2022-11-11 | $39.86 | $41.58 | $39.82 | $41.12 | $41.12 | 13,035,214 |
| 2022-11-10 | $39.15 | $40.60 | $38.86 | $39.74 | $39.74 | 20,127,981 |
| 2022-11-09 | $38.55 | $38.87 | $38.03 | $38.06 | $38.06 | 10,526,166 |
| 2022-11-08 | $39.47 | $39.51 | $38.51 | $39.05 | $39.05 | 10,946,427 |
| 2022-11-07 | $39.36 | $39.47 | $38.69 | $39.39 | $39.39 | 11,526,873 |
| 2022-11-04 | $39.39 | $39.74 | $38.46 | $39.00 | $39.00 | 15,089,649 |
| 2022-11-03 | $37.78 | $38.75 | $37.65 | $38.51 | $38.51 | 12,128,583 |
| 2022-11-02 | $39.22 | $40.07 | $38.46 | $38.52 | $38.52 | 13,331,334 |
| 2022-11-01 | $39.92 | $40.10 | $38.85 | $39.35 | $39.35 | 10,840,624 |
| 2022-10-31 | $38.55 | $39.66 | $38.36 | $39.25 | $39.25 | 13,957,693 |
| 2022-10-28 | $38.20 | $38.88 | $38.09 | $38.85 | $38.85 | 10,459,785 |
| 2022-10-27 | $38.04 | $38.64 | $37.41 | $38.16 | $38.16 | 13,842,617 |
| 2022-10-26 | $37.36 | $38.27 | $37.18 | $37.86 | $37.86 | 19,645,068 |
| 2022-10-25 | $36.45 | $37.48 | $35.83 | $37.01 | $37.01 | 25,537,481 |
| 2022-10-24 | $34.91 | $35.88 | $34.46 | $35.72 | $35.72 | 18,575,073 |
| 2022-10-21 | $33.50 | $35.01 | $33.32 | $35.00 | $35.00 | 14,094,681 |
| 2022-10-20 | $33.74 | $34.15 | $33.14 | $33.44 | $33.44 | 13,579,840 |
| 2022-10-19 | $33.79 | $34.19 | $33.30 | $33.63 | $33.63 | 10,299,368 |
| 2022-10-18 | $34.78 | $34.90 | $33.98 | $34.25 | $34.25 | 11,144,674 |
| 2022-10-17 | $33.70 | $33.95 | $33.06 | $33.57 | $33.57 | 10,960,481 |
| 2022-10-14 | $33.07 | $33.22 | $32.45 | $32.89 | $32.89 | 11,998,874 |
| 2022-10-13 | $31.29 | $32.97 | $31.27 | $32.76 | $32.76 | 17,199,839 |
| 2022-10-12 | $32.12 | $32.53 | $31.60 | $32.20 | $32.20 | 10,810,589 |
| 2022-10-11 | $32.01 | $32.87 | $31.28 | $32.09 | $32.09 | 16,763,874 |
| 2022-10-10 | $32.38 | $32.62 | $31.11 | $32.29 | $32.29 | 22,996,076 |
| 2022-10-07 | $34.06 | $34.26 | $33.40 | $33.62 | $33.62 | 11,193,911 |
| 2022-10-06 | $34.58 | $35.17 | $34.38 | $34.63 | $34.63 | 11,435,828 |
| 2022-10-05 | $34.38 | $35.02 | $33.81 | $34.84 | $34.84 | 18,679,447 |
| 2022-10-04 | $34.20 | $35.80 | $33.92 | $35.80 | $35.80 | 19,811,650 |
| 2022-10-03 | $32.46 | $33.29 | $31.61 | $32.87 | $32.87 | 14,697,327 |
| 2022-09-30 | $32.93 | $33.21 | $32.05 | $32.09 | $32.09 | 16,159,903 |
| 2022-09-29 | $34.01 | $34.38 | $32.82 | $33.26 | $33.26 | 14,825,112 |
| 2022-09-28 | $34.75 | $35.50 | $34.36 | $35.25 | $35.25 | 12,046,150 |
| 2022-09-27 | $35.55 | $35.68 | $34.07 | $34.71 | $34.71 | 13,541,690 |
| 2022-09-26 | $35.10 | $36.05 | $34.67 | $35.04 | $35.04 | 16,777,717 |
| 2022-09-23 | $36.47 | $36.72 | $34.84 | $35.48 | $35.48 | 17,888,942 |
| 2022-09-22 | $37.81 | $38.04 | $37.19 | $37.38 | $37.38 | 13,473,443 |
| 2022-09-21 | $39.16 | $39.69 | $37.67 | $37.68 | $37.68 | 20,455,624 |
| 2022-09-20 | $40.23 | $40.60 | $38.90 | $39.06 | $39.06 | 25,401,520 |
| 2022-09-19 | $39.50 | $41.44 | $39.43 | $41.39 | $41.39 | 13,267,707 |
| 2022-09-16 | $40.06 | $40.57 | $39.71 | $39.97 | $39.97 | 20,899,628 |
| 2022-09-15 | $40.57 | $42.13 | $40.54 | $40.66 | $40.66 | 15,193,895 |
| 2022-09-14 | $40.74 | $40.85 | $39.75 | $40.62 | $40.62 | 15,239,183 |
| 2022-09-13 | $40.60 | $41.42 | $40.35 | $40.53 | $40.53 | 14,841,575 |
| 2022-09-12 | $41.66 | $42.36 | $41.41 | $42.05 | $42.05 | 16,332,885 |
| 2022-09-09 | $40.75 | $41.54 | $40.70 | $41.29 | $41.29 | 12,914,822 |
| 2022-09-08 | $39.45 | $40.68 | $39.35 | $40.50 | $40.50 | 15,754,669 |
| 2022-09-07 | $38.52 | $40.17 | $38.40 | $40.11 | $40.11 | 15,832,394 |
| 2022-09-06 | $38.81 | $39.47 | $38.41 | $38.71 | $38.71 | 19,608,194 |
| 2022-09-02 | $39.32 | $39.53 | $38.33 | $38.47 | $38.47 | 10,860,511 |
| 2022-09-01 | $37.81 | $38.60 | $37.51 | $38.56 | $38.56 | 11,370,759 |
| 2022-08-31 | $39.20 | $39.23 | $38.12 | $38.21 | $38.21 | 15,390,286 |
| 2022-08-30 | $39.76 | $39.88 | $38.58 | $39.13 | $39.13 | 15,090,641 |
| 2022-08-29 | $38.77 | $39.98 | $38.70 | $39.51 | $39.42 | 13,043,202 |
| 2022-08-26 | $40.75 | $41.09 | $39.22 | $39.23 | $39.14 | 16,179,531 |
| 2022-08-25 | $39.36 | $40.78 | $39.34 | $40.39 | $40.30 | 15,211,945 |
| 2022-08-24 | $38.61 | $39.73 | $38.32 | $39.25 | $39.16 | 12,710,327 |
| 2022-08-23 | $38.96 | $39.41 | $38.42 | $38.56 | $38.47 | 15,394,411 |
| 2022-08-22 | $38.24 | $38.82 | $37.92 | $38.55 | $38.46 | 20,921,419 |
| 2022-08-19 | $39.24 | $40.28 | $39.09 | $39.70 | $39.61 | 23,306,511 |
| 2022-08-18 | $38.33 | $38.90 | $38.06 | $38.72 | $38.63 | 7,004,115 |
| 2022-08-17 | $38.19 | $38.69 | $37.65 | $38.40 | $38.31 | 10,656,732 |
| 2022-08-16 | $38.95 | $39.61 | $38.72 | $38.99 | $38.90 | 13,944,374 |
| 2022-08-15 | $38.88 | $39.69 | $38.81 | $39.40 | $39.31 | 9,626,385 |
| 2022-08-12 | $38.83 | $39.51 | $38.48 | $39.48 | $39.39 | 8,905,309 |
| 2022-08-11 | $38.69 | $39.04 | $38.18 | $38.46 | $38.37 | 10,221,437 |
| 2022-08-10 | $37.69 | $38.48 | $37.50 | $37.95 | $37.86 | 10,663,262 |
| 2022-08-09 | $37.27 | $37.35 | $36.22 | $36.62 | $36.54 | 12,752,205 |
| 2022-08-08 | $36.62 | $38.18 | $36.46 | $37.56 | $37.47 | 17,405,175 |
| 2022-08-05 | $35.92 | $36.29 | $35.59 | $36.06 | $35.98 | 10,878,629 |
| 2022-08-04 | $37.02 | $37.16 | $36.07 | $36.23 | $36.15 | 16,882,140 |
| 2022-08-03 | $36.79 | $38.19 | $36.75 | $37.31 | $37.22 | 16,047,706 |
| 2022-08-02 | $36.32 | $36.96 | $36.11 | $36.13 | $36.05 | 13,124,011 |
| 2022-08-01 | $36.06 | $36.98 | $35.61 | $36.77 | $36.69 | 12,224,249 |
| 2022-07-29 | $35.75 | $36.44 | $35.39 | $36.26 | $36.18 | 14,375,912 |
| 2022-07-28 | $35.01 | $35.75 | $34.60 | $35.74 | $35.66 | 11,802,115 |
| 2022-07-27 | $34.02 | $34.80 | $33.63 | $34.68 | $34.60 | 12,292,820 |
| 2022-07-26 | $34.04 | $34.08 | $33.04 | $33.34 | $33.26 | 14,533,034 |
| 2022-07-25 | $34.86 | $35.05 | $34.13 | $34.52 | $34.44 | 14,782,743 |
| 2022-07-22 | $35.17 | $35.20 | $34.29 | $34.67 | $34.59 | 13,616,671 |
| 2022-07-21 | $34.76 | $35.13 | $34.36 | $35.13 | $35.05 | 10,857,423 |
| 2022-07-20 | $34.18 | $35.02 | $34.05 | $34.76 | $34.68 | 10,110,573 |
| 2022-07-19 | $33.35 | $34.63 | $33.28 | $34.40 | $34.32 | 13,186,331 |
| 2022-07-18 | $33.30 | $33.59 | $32.48 | $32.62 | $32.55 | 12,679,253 |
| 2022-07-15 | $32.25 | $32.93 | $31.71 | $32.87 | $32.79 | 12,982,923 |
| 2022-07-14 | $31.15 | $31.65 | $30.67 | $31.59 | $31.52 | 14,450,406 |
| 2022-07-13 | $30.85 | $31.85 | $30.36 | $31.72 | $31.65 | 16,196,705 |
| 2022-07-12 | $30.92 | $32.06 | $30.80 | $31.53 | $31.46 | 19,773,391 |
| 2022-07-11 | $31.91 | $32.20 | $30.79 | $30.87 | $30.80 | 17,132,508 |
| 2022-07-08 | $32.69 | $33.13 | $32.25 | $32.31 | $32.24 | 11,765,249 |
| 2022-07-07 | $32.00 | $32.85 | $31.95 | $32.66 | $32.59 | 14,022,903 |
| 2022-07-06 | $32.05 | $32.49 | $30.94 | $31.27 | $31.20 | 17,101,055 |
| 2022-07-05 | $31.11 | $32.43 | $30.33 | $32.37 | $32.30 | 19,650,730 |
| 2022-07-01 | $31.28 | $32.88 | $31.26 | $32.19 | $32.12 | 21,175,043 |
| 2022-06-30 | $32.59 | $32.74 | $31.41 | $31.76 | $31.69 | 20,144,803 |
| 2022-06-29 | $33.80 | $33.87 | $32.66 | $33.45 | $33.37 | 11,426,738 |
| 2022-06-28 | $35.19 | $36.13 | $33.95 | $33.99 | $33.91 | 15,199,460 |
| 2022-06-27 | $34.99 | $35.32 | $34.34 | $34.63 | $34.55 | 10,443,081 |
| 2022-06-24 | $33.11 | $35.00 | $33.06 | $34.82 | $34.74 | 18,401,621 |
| 2022-06-23 | $32.92 | $33.35 | $32.23 | $32.99 | $32.91 | 14,410,142 |
| 2022-06-22 | $32.19 | $33.51 | $32.03 | $32.83 | $32.75 | 14,976,776 |
| 2022-06-21 | $32.83 | $33.10 | $31.89 | $32.64 | $32.57 | 16,627,596 |
| 2022-06-17 | $31.45 | $32.39 | $30.65 | $31.88 | $31.81 | 23,649,696 |
| 2022-06-16 | $32.85 | $32.85 | $30.92 | $31.42 | $31.35 | 22,783,241 |
| 2022-06-15 | $33.36 | $34.60 | $33.35 | $34.18 | $34.10 | 19,115,998 |
| 2022-06-14 | $32.67 | $33.59 | $32.47 | $33.20 | $33.12 | 17,891,010 |
| 2022-06-13 | $33.86 | $34.08 | $32.15 | $32.28 | $32.21 | 23,202,029 |
| 2022-06-10 | $35.73 | $36.37 | $35.00 | $35.01 | $34.93 | 15,881,111 |
| 2022-06-09 | $37.48 | $37.68 | $36.63 | $36.65 | $36.57 | 9,311,246 |
| 2022-06-08 | $38.34 | $38.77 | $37.63 | $37.69 | $37.60 | 10,210,293 |
| 2022-06-07 | $37.22 | $38.46 | $36.82 | $38.37 | $38.28 | 14,517,589 |
| 2022-06-06 | $38.35 | $38.43 | $37.51 | $37.83 | $37.74 | 11,028,981 |
| 2022-06-03 | $38.09 | $38.29 | $37.48 | $37.61 | $37.52 | 11,670,548 |
| 2022-06-02 | $38.40 | $39.25 | $38.36 | $38.87 | $38.78 | 10,735,470 |
| 2022-06-01 | $39.01 | $39.64 | $37.90 | $38.27 | $38.18 | 12,190,761 |
| 2022-05-31 | $38.61 | $38.95 | $37.96 | $38.68 | $38.59 | 19,857,918 |
| 2022-05-27 | $37.80 | $38.59 | $37.36 | $38.57 | $38.48 | 15,684,124 |
| 2022-05-26 | $36.38 | $37.76 | $36.38 | $37.42 | $37.33 | 14,568,401 |
| 2022-05-25 | $34.90 | $36.35 | $34.90 | $35.98 | $35.90 | 15,409,473 |
| 2022-05-24 | $35.53 | $35.57 | $34.31 | $35.21 | $35.13 | 16,716,974 |
| 2022-05-23 | $35.93 | $36.61 | $35.09 | $36.00 | $35.92 | 19,959,789 |
| 2022-05-20 | $37.01 | $37.08 | $34.39 | $35.40 | $35.32 | 24,408,025 |
| 2022-05-19 | $35.38 | $36.65 | $35.15 | $36.12 | $36.04 | 15,545,128 |
| 2022-05-18 | $37.50 | $37.77 | $35.59 | $35.83 | $35.75 | 19,255,669 |
| 2022-05-17 | $38.03 | $38.55 | $37.35 | $38.10 | $38.01 | 15,505,718 |
| 2022-05-16 | $38.01 | $38.04 | $36.76 | $37.10 | $37.01 | 16,512,222 |
| 2022-05-13 | $36.18 | $38.49 | $36.07 | $38.21 | $38.12 | 22,997,285 |
| 2022-05-12 | $35.46 | $36.20 | $34.58 | $35.56 | $35.48 | 43,172,230 |
| 2022-05-11 | $38.78 | $39.44 | $37.17 | $37.27 | $37.18 | 18,050,835 |
| 2022-05-10 | $39.39 | $39.49 | $37.52 | $38.70 | $38.61 | 20,206,365 |
| 2022-05-09 | $38.98 | $40.22 | $38.08 | $38.26 | $38.17 | 18,508,834 |
| 2022-05-06 | $39.79 | $40.12 | $38.80 | $39.58 | $39.49 | 14,684,856 |
| 2022-05-05 | $40.32 | $40.75 | $39.35 | $39.95 | $39.86 | 15,317,120 |
| 2022-05-04 | $39.60 | $41.24 | $39.30 | $41.17 | $41.08 | 15,533,175 |
| 2022-05-03 | $39.32 | $40.27 | $38.82 | $39.94 | $39.85 | 19,132,729 |
| 2022-05-02 | $37.67 | $38.49 | $37.25 | $38.45 | $38.36 | 16,119,935 |
| 2022-04-29 | $38.81 | $39.42 | $37.78 | $37.91 | $37.82 | 16,737,826 |
| 2022-04-28 | $39.35 | $39.61 | $37.31 | $38.75 | $38.66 | 22,795,593 |
| 2022-04-27 | $38.29 | $39.52 | $37.70 | $38.66 | $38.57 | 19,827,662 |
| 2022-04-26 | $39.22 | $39.45 | $37.89 | $38.04 | $37.95 | 20,242,015 |
| 2022-04-25 | $39.35 | $39.99 | $38.67 | $39.82 | $39.73 | 18,704,424 |
| 2022-04-22 | $40.46 | $40.74 | $39.78 | $39.84 | $39.75 | 17,718,402 |
| 2022-04-21 | $42.76 | $43.00 | $40.56 | $40.71 | $40.62 | 12,544,024 |
| 2022-04-20 | $42.25 | $43.24 | $41.69 | $41.72 | $41.62 | 12,813,006 |
| 2022-04-19 | $40.81 | $42.19 | $40.81 | $42.08 | $41.98 | 13,852,801 |
| 2022-04-18 | $40.13 | $40.93 | $39.95 | $40.63 | $40.54 | 11,797,953 |
| 2022-04-14 | $40.15 | $40.78 | $40.09 | $40.13 | $40.04 | 13,315,701 |
| 2022-04-13 | $39.62 | $40.45 | $39.55 | $40.22 | $40.13 | 10,897,568 |
| 2022-04-12 | $40.61 | $40.78 | $39.64 | $40.04 | $39.95 | 17,212,784 |
| 2022-04-11 | $38.81 | $41.34 | $38.69 | $40.33 | $40.24 | 25,015,250 |
| 2022-04-08 | $38.35 | $40.05 | $38.17 | $39.35 | $39.26 | 22,086,839 |
| 2022-04-07 | $39.29 | $39.53 | $37.60 | $38.72 | $38.63 | 28,297,580 |
| 2022-04-06 | $40.79 | $41.33 | $39.48 | $39.50 | $39.41 | 29,254,866 |
| 2022-04-05 | $42.96 | $43.16 | $41.32 | $41.42 | $41.32 | 18,590,208 |
| 2022-04-04 | $43.27 | $43.42 | $42.53 | $43.18 | $43.08 | 12,598,535 |
| 2022-04-01 | $44.16 | $44.45 | $42.41 | $42.96 | $42.86 | 16,791,463 |
| 2022-03-31 | $44.84 | $44.90 | $43.74 | $43.74 | $43.64 | 17,335,035 |
| 2022-03-30 | $45.64 | $46.03 | $45.04 | $45.22 | $45.12 | 12,818,817 |
| 2022-03-29 | $45.41 | $46.74 | $45.24 | $46.26 | $46.15 | 16,784,106 |
| 2022-03-28 | $43.90 | $44.25 | $43.28 | $44.22 | $44.12 | 12,175,188 |
| 2022-03-25 | $44.28 | $44.31 | $43.40 | $43.65 | $43.55 | 10,032,776 |
| 2022-03-24 | $44.05 | $44.86 | $43.95 | $44.35 | $44.25 | 11,106,219 |
| 2022-03-23 | $44.00 | $44.52 | $43.77 | $43.78 | $43.68 | 15,142,284 |
| 2022-03-22 | $44.24 | $45.27 | $44.09 | $44.56 | $44.46 | 13,944,032 |
| 2022-03-21 | $44.28 | $44.67 | $43.22 | $43.61 | $43.51 | 17,269,686 |
| 2022-03-18 | $43.23 | $45.04 | $43.13 | $44.82 | $44.72 | 19,388,417 |
| 2022-03-17 | $42.92 | $43.83 | $42.60 | $43.66 | $43.56 | 13,909,003 |
| 2022-03-16 | $43.00 | $44.17 | $42.37 | $43.85 | $43.75 | 17,014,496 |
| 2022-03-15 | $40.83 | $42.25 | $40.80 | $42.13 | $42.03 | 16,051,033 |
| 2022-03-14 | $41.74 | $42.43 | $40.37 | $40.83 | $40.74 | 18,913,965 |
| 2022-03-11 | $42.08 | $42.34 | $41.48 | $41.51 | $41.41 | 13,617,910 |
| 2022-03-10 | $41.41 | $42.23 | $40.86 | $41.85 | $41.75 | 17,991,221 |
| 2022-03-09 | $42.26 | $42.86 | $41.80 | $42.28 | $42.18 | 21,309,046 |
| 2022-03-08 | $40.84 | $42.31 | $39.96 | $40.20 | $40.11 | 24,145,075 |
| 2022-03-07 | $42.29 | $42.44 | $39.75 | $39.83 | $39.74 | 25,949,909 |
| 2022-03-04 | $44.03 | $44.16 | $41.99 | $42.40 | $42.30 | 26,543,549 |
| 2022-03-03 | $46.21 | $46.74 | $44.61 | $44.90 | $44.80 | 18,956,328 |
| 2022-03-02 | $44.68 | $46.60 | $44.56 | $46.32 | $46.21 | 19,006,432 |
| 2022-03-01 | $46.02 | $46.16 | $44.16 | $44.52 | $44.42 | 21,534,165 |
| 2022-02-28 | $46.24 | $47.12 | $45.84 | $46.72 | $46.61 | 18,226,741 |
| 2022-02-25 | $46.35 | $47.48 | $45.85 | $47.43 | $47.32 | 13,465,064 |
| 2022-02-24 | $44.15 | $46.41 | $43.91 | $46.35 | $46.24 | 21,003,676 |
| 2022-02-23 | $47.26 | $48.30 | $46.26 | $46.38 | $46.27 | 13,667,729 |
| 2022-02-22 | $47.78 | $47.94 | $46.16 | $46.77 | $46.66 | 18,441,896 |
| 2022-02-18 | $48.92 | $49.21 | $47.92 | $48.60 | $48.49 | 16,615,897 |
| 2022-02-17 | $49.81 | $49.85 | $48.66 | $48.82 | $48.71 | 13,482,818 |
| 2022-02-16 | $49.43 | $50.57 | $49.26 | $50.43 | $50.31 | 13,865,518 |
| 2022-02-15 | $49.36 | $49.91 | $48.93 | $49.67 | $49.56 | 15,242,462 |
| 2022-02-14 | $48.87 | $49.19 | $48.00 | $48.40 | $48.29 | 17,549,830 |
| 2022-02-11 | $50.64 | $50.97 | $48.54 | $48.83 | $48.72 | 20,183,818 |
| 2022-02-10 | $49.73 | $51.79 | $49.60 | $50.34 | $50.22 | 17,017,570 |
| 2022-02-09 | $50.31 | $51.68 | $50.16 | $50.72 | $50.60 | 24,290,773 |
| 2022-02-08 | $48.74 | $49.88 | $47.58 | $49.46 | $49.35 | 38,629,675 |
| 2022-02-07 | $51.49 | $52.00 | $50.52 | $50.71 | $50.59 | 18,046,539 |
| 2022-02-04 | $51.62 | $51.85 | $50.52 | $51.29 | $51.17 | 22,794,900 |
| 2022-02-03 | $52.60 | $54.42 | $52.55 | $53.11 | $52.99 | 23,751,826 |
| 2022-02-02 | $54.92 | $55.55 | $51.68 | $53.50 | $53.38 | 34,371,692 |
| 2022-02-01 | $52.85 | $54.24 | $52.12 | $54.07 | $53.95 | 23,169,552 |
| 2022-01-31 | $50.50 | $52.75 | $49.97 | $52.73 | $52.61 | 20,255,201 |
| 2022-01-28 | $51.25 | $51.25 | $49.24 | $50.24 | $50.12 | 26,732,579 |
| 2022-01-27 | $52.85 | $53.35 | $51.07 | $51.45 | $51.33 | 21,357,414 |
| 2022-01-26 | $53.57 | $53.99 | $51.47 | $52.35 | $52.23 | 23,174,312 |
| 2022-01-25 | $51.60 | $52.51 | $50.82 | $51.90 | $51.78 | 22,164,485 |
| 2022-01-24 | $51.40 | $52.66 | $49.37 | $52.64 | $52.52 | 32,997,070 |
| 2022-01-21 | $54.52 | $54.70 | $52.69 | $53.28 | $53.16 | 25,692,828 |
| 2022-01-20 | $56.02 | $57.33 | $54.42 | $54.65 | $54.52 | 21,554,099 |
| 2022-01-19 | $59.31 | $59.84 | $56.13 | $56.24 | $56.11 | 19,812,117 |
| 2022-01-18 | $60.13 | $60.35 | $58.54 | $58.79 | $58.66 | 17,833,656 |
| 2022-01-14 | $61.10 | $61.77 | $59.99 | $61.10 | $60.96 | 16,180,297 |
| 2022-01-13 | $61.45 | $63.38 | $61.15 | $61.77 | $61.63 | 19,282,956 |
| 2022-01-12 | $62.47 | $62.72 | $59.64 | $61.03 | $60.89 | 20,214,959 |
| 2022-01-11 | $61.25 | $61.56 | $60.15 | $61.46 | $61.32 | 16,367,757 |
| 2022-01-10 | $61.52 | $62.00 | $60.04 | $61.07 | $60.93 | 18,980,397 |
| 2022-01-07 | $63.81 | $63.91 | $61.42 | $62.27 | $62.13 | 17,136,110 |
| 2022-01-06 | $63.17 | $63.50 | $61.67 | $62.87 | $62.73 | 20,650,937 |
| 2022-01-05 | $65.52 | $67.21 | $62.60 | $62.74 | $62.60 | 43,578,697 |
| 2022-01-04 | $61.96 | $65.98 | $61.96 | $65.74 | $65.59 | 44,691,264 |
| 2022-01-03 | $59.87 | $61.57 | $59.74 | $61.17 | $61.03 | 21,002,090 |
| 2021-12-31 | $58.00 | $59.05 | $57.92 | $58.63 | $58.50 | 9,754,344 |
| 2021-12-30 | $57.45 | $58.78 | $57.26 | $58.13 | $58.00 | 11,965,917 |
| 2021-12-29 | $57.11 | $57.70 | $56.74 | $57.23 | $57.10 | 7,982,315 |
| 2021-12-28 | $57.40 | $58.12 | $57.01 | $57.11 | $56.98 | 8,583,973 |
| 2021-12-27 | $56.89 | $57.75 | $56.53 | $57.43 | $57.30 | 9,085,790 |
| 2021-12-23 | $56.07 | $57.09 | $55.77 | $56.91 | $56.78 | 13,722,304 |
| 2021-12-22 | $54.79 | $56.35 | $54.75 | $56.08 | $55.95 | 16,693,958 |
| 2021-12-21 | $54.50 | $54.90 | $53.84 | $54.79 | $54.66 | 15,571,261 |
| 2021-12-20 | $54.02 | $54.54 | $53.14 | $54.04 | $53.92 | 19,073,865 |
| 2021-12-17 | $56.20 | $56.39 | $54.51 | $55.16 | $55.03 | 42,236,467 |
| 2021-12-16 | $59.40 | $60.62 | $58.03 | $58.39 | $58.26 | 17,772,236 |
| 2021-12-15 | $58.30 | $58.89 | $57.04 | $58.61 | $58.48 | 14,471,566 |
| 2021-12-14 | $57.97 | $59.20 | $57.70 | $58.40 | $58.27 | 17,928,743 |
| 2021-12-13 | $62.07 | $62.18 | $59.02 | $59.13 | $58.99 | 27,327,011 |
| 2021-12-10 | $60.10 | $63.29 | $60.10 | $63.21 | $63.06 | 22,839,820 |
| 2021-12-09 | $60.38 | $60.63 | $59.59 | $59.62 | $59.48 | 12,964,758 |
| 2021-12-08 | $61.65 | $61.81 | $60.42 | $60.78 | $60.64 | 10,004,096 |
| 2021-12-07 | $60.91 | $62.38 | $60.70 | $61.53 | $61.39 | 14,135,732 |
| 2021-12-06 | $60.47 | $60.73 | $58.70 | $59.84 | $59.70 | 16,728,215 |
| 2021-12-03 | $61.24 | $61.69 | $58.87 | $59.71 | $59.57 | 19,596,053 |
| 2021-12-02 | $58.75 | $61.30 | $58.70 | $61.02 | $60.88 | 25,365,108 |
| 2021-12-01 | $59.25 | $60.59 | $58.01 | $58.06 | $57.93 | 26,371,657 |
| 2021-11-30 | $59.20 | $59.84 | $57.44 | $57.87 | $57.74 | 21,282,186 |
| 2021-11-29 | $61.11 | $61.54 | $59.65 | $59.86 | $59.72 | 15,033,078 |
| 2021-11-26 | $59.80 | $60.57 | $59.46 | $60.17 | $60.03 | 13,272,565 |
| 2021-11-24 | $62.30 | $62.60 | $61.63 | $62.19 | $62.05 | 12,685,005 |
| 2021-11-23 | $63.73 | $64.04 | $62.26 | $63.05 | $62.91 | 16,231,225 |
| 2021-11-22 | $61.95 | $64.96 | $61.76 | $64.06 | $63.91 | 19,844,304 |
| 2021-11-19 | $62.48 | $62.97 | $61.56 | $61.80 | $61.66 | 19,520,640 |
| 2021-11-18 | $64.33 | $65.18 | $62.09 | $62.33 | $62.19 | 23,308,100 |
| 2021-11-17 | $63.33 | $65.07 | $62.38 | $64.61 | $64.46 | 29,983,382 |
| 2021-11-16 | $63.24 | $63.28 | $61.93 | $62.61 | $62.47 | 16,114,989 |
| 2021-11-15 | $63.66 | $63.73 | $62.63 | $62.97 | $62.83 | 14,372,134 |
| 2021-11-12 | $61.59 | $64.03 | $61.28 | $63.40 | $63.25 | 30,915,139 |
| 2021-11-11 | $59.82 | $62.15 | $59.31 | $61.82 | $61.68 | 29,033,882 |
| 2021-11-10 | $57.85 | $60.56 | $57.73 | $59.27 | $59.13 | 22,778,553 |
| 2021-11-09 | $59.81 | $59.93 | $57.81 | $58.62 | $58.49 | 13,755,712 |
| 2021-11-08 | $58.76 | $60.33 | $58.48 | $59.60 | $59.46 | 14,385,453 |
| 2021-11-05 | $59.15 | $59.35 | $58.05 | $58.52 | $58.39 | 16,302,208 |
| 2021-11-04 | $56.47 | $58.77 | $56.27 | $58.64 | $58.51 | 24,026,099 |
| 2021-11-03 | $55.26 | $56.17 | $55.09 | $56.00 | $55.87 | 14,419,373 |
| 2021-11-02 | $55.03 | $55.98 | $54.68 | $55.59 | $55.46 | 16,341,530 |
| 2021-11-01 | $54.85 | $55.74 | $54.42 | $55.49 | $55.36 | 15,512,544 |
| 2021-10-29 | $53.90 | $55.04 | $53.61 | $54.43 | $54.31 | 16,680,739 |
| 2021-10-28 | $54.60 | $55.58 | $54.06 | $54.24 | $54.12 | 23,020,297 |
| 2021-10-27 | $55.60 | $55.76 | $54.16 | $54.26 | $54.14 | 36,397,560 |
| 2021-10-26 | $58.02 | $58.30 | $56.96 | $57.37 | $57.24 | 16,335,762 |
| 2021-10-25 | $58.05 | $58.31 | $56.84 | $57.76 | $57.63 | 14,151,033 |
| 2021-10-22 | $58.37 | $58.70 | $57.64 | $57.77 | $57.64 | 11,077,606 |
| 2021-10-21 | $58.00 | $58.67 | $57.73 | $58.41 | $58.28 | 11,585,401 |
| 2021-10-20 | $56.36 | $58.24 | $56.22 | $57.67 | $57.54 | 13,399,851 |
| 2021-10-19 | $57.00 | $57.06 | $56.53 | $56.85 | $56.72 | 10,589,015 |
| 2021-10-18 | $57.41 | $57.58 | $56.85 | $56.89 | $56.76 | 12,667,902 |
| 2021-10-15 | $58.34 | $58.71 | $57.85 | $58.00 | $57.87 | 12,914,587 |
| 2021-10-14 | $58.10 | $58.29 | $57.45 | $57.69 | $57.56 | 11,457,550 |
| 2021-10-13 | $58.94 | $58.94 | $57.08 | $57.77 | $57.64 | 18,813,796 |
| 2021-10-12 | $58.52 | $59.33 | $57.86 | $58.96 | $58.82 | 17,094,970 |
| 2021-10-11 | $58.79 | $59.35 | $57.77 | $58.09 | $57.96 | 17,665,711 |
| 2021-10-08 | $56.54 | $59.21 | $56.38 | $58.57 | $58.44 | 33,724,939 |
| 2021-10-07 | $54.85 | $56.74 | $54.44 | $56.44 | $56.31 | 31,005,968 |
| 2021-10-06 | $54.49 | $55.50 | $53.15 | $53.93 | $53.81 | 29,520,794 |
| 2021-10-05 | $54.19 | $54.74 | $53.65 | $54.34 | $54.22 | 18,201,517 |
| 2021-10-04 | $54.90 | $55.64 | $53.68 | $53.98 | $53.86 | 29,206,680 |
| 2021-10-01 | $53.03 | $53.38 | $52.25 | $53.13 | $53.01 | 16,660,419 |
| 2021-09-30 | $52.93 | $53.20 | $52.18 | $52.71 | $52.59 | 16,328,193 |
| 2021-09-29 | $53.30 | $53.36 | $52.53 | $52.93 | $52.81 | 10,881,056 |
| 2021-09-28 | $53.77 | $54.21 | $52.70 | $52.85 | $52.73 | 16,422,907 |
| 2021-09-27 | $52.41 | $53.57 | $52.38 | $53.24 | $53.12 | 13,861,381 |
| 2021-09-24 | $51.88 | $52.63 | $51.72 | $52.23 | $52.11 | 11,643,547 |
| 2021-09-23 | $51.10 | $52.08 | $51.04 | $51.92 | $51.80 | 14,043,210 |
| 2021-09-22 | $50.03 | $51.22 | $50.03 | $50.78 | $50.66 | 14,038,299 |
| 2021-09-21 | $49.57 | $49.78 | $48.79 | $49.37 | $49.26 | 14,172,717 |
| 2021-09-20 | $49.45 | $49.54 | $48.37 | $49.37 | $49.26 | 24,540,600 |
| 2021-09-17 | $51.33 | $51.93 | $50.99 | $51.33 | $51.21 | 45,119,255 |
| 2021-09-16 | $51.59 | $51.90 | $50.91 | $51.52 | $51.40 | 12,617,326 |
| 2021-09-15 | $50.79 | $51.93 | $50.54 | $51.82 | $51.70 | 13,658,532 |
| 2021-09-14 | $51.22 | $51.42 | $50.50 | $50.74 | $50.62 | 12,587,254 |
| 2021-09-13 | $50.11 | $50.95 | $49.60 | $50.82 | $50.70 | 18,506,470 |
| 2021-09-10 | $48.69 | $50.42 | $48.69 | $49.49 | $49.38 | 22,774,716 |
| 2021-09-09 | $48.95 | $48.95 | $47.80 | $48.42 | $48.31 | 13,739,528 |
| 2021-09-08 | $48.64 | $49.52 | $48.42 | $48.97 | $48.86 | 11,136,342 |
| 2021-09-07 | $48.49 | $49.23 | $48.42 | $48.72 | $48.61 | 12,316,195 |
| 2021-09-03 | $48.80 | $49.00 | $48.42 | $48.82 | $48.71 | 9,937,933 |
| 2021-09-02 | $49.15 | $49.50 | $48.81 | $48.95 | $48.84 | 13,370,754 |
| 2021-09-01 | $49.10 | $49.64 | $48.68 | $49.11 | $49.00 | 10,982,078 |
| 2021-08-31 | $49.17 | $49.43 | $48.67 | $49.01 | $48.90 | 14,293,107 |
| 2021-08-30 | $49.95 | $49.95 | $48.95 | $49.17 | $49.06 | 13,708,994 |
| 2021-08-27 | $48.75 | $50.07 | $48.66 | $49.80 | $49.69 | 14,874,277 |
| 2021-08-26 | $49.47 | $49.47 | $48.52 | $48.62 | $48.51 | 16,599,237 |
| 2021-08-25 | $49.49 | $49.93 | $49.16 | $49.70 | $49.59 | 14,406,585 |
| 2021-08-24 | $48.50 | $49.87 | $48.23 | $49.57 | $49.46 | 21,394,702 |
| 2021-08-23 | $48.16 | $48.35 | $47.07 | $48.18 | $48.07 | 30,149,156 |
| 2021-08-20 | $48.96 | $49.14 | $48.35 | $48.80 | $48.69 | 16,898,401 |
| 2021-08-19 | $50.00 | $50.22 | $48.67 | $49.08 | $48.97 | 23,387,332 |
| 2021-08-18 | $50.53 | $51.49 | $50.40 | $50.84 | $50.72 | 15,271,357 |
| 2021-08-17 | $51.98 | $52.08 | $50.20 | $50.47 | $50.35 | 28,477,808 |
| 2021-08-16 | $53.01 | $53.26 | $52.49 | $52.95 | $52.83 | 17,029,236 |
| 2021-08-13 | $54.56 | $54.71 | $53.59 | $53.65 | $53.53 | 11,814,473 |
| 2021-08-12 | $54.44 | $55.04 | $54.19 | $54.62 | $54.49 | 10,766,205 |
| 2021-08-11 | $54.42 | $54.50 | $53.45 | $54.27 | $54.15 | 15,814,572 |
| 2021-08-10 | $54.00 | $54.38 | $53.66 | $54.26 | $54.14 | 14,479,057 |
| 2021-08-09 | $54.27 | $54.37 | $53.40 | $53.95 | $53.83 | 16,079,978 |
| 2021-08-06 | $54.81 | $55.35 | $54.26 | $55.05 | $54.92 | 14,970,095 |
| 2021-08-05 | $53.86 | $54.88 | $53.55 | $54.44 | $54.32 | 28,571,443 |
| 2021-08-04 | $55.23 | $55.45 | $52.21 | $52.72 | $52.60 | 67,667,165 |
| 2021-08-03 | $57.47 | $57.96 | $56.61 | $57.88 | $57.75 | 12,273,518 |
| 2021-08-02 | $57.37 | $58.60 | $56.88 | $57.03 | $56.90 | 12,397,528 |
| 2021-07-30 | $56.72 | $57.81 | $56.62 | $56.84 | $56.71 | 13,185,464 |
| 2021-07-29 | $57.00 | $57.74 | $56.82 | $57.28 | $57.15 | 15,105,761 |
| 2021-07-28 | $55.42 | $55.86 | $54.69 | $55.49 | $55.36 | 10,549,242 |
| 2021-07-27 | $55.21 | $55.36 | $54.22 | $55.00 | $54.87 | 13,374,883 |
| 2021-07-26 | $55.24 | $55.91 | $55.10 | $55.77 | $55.64 | 9,589,042 |
| 2021-07-23 | $55.31 | $55.79 | $54.81 | $54.94 | $54.81 | 14,535,963 |
| 2021-07-22 | $56.75 | $56.76 | $55.49 | $55.64 | $55.51 | 12,019,881 |
| 2021-07-21 | $56.80 | $57.47 | $56.56 | $57.05 | $56.92 | 11,035,166 |
| 2021-07-20 | $54.26 | $56.38 | $54.12 | $56.15 | $56.02 | 13,291,999 |
| 2021-07-19 | $53.90 | $54.43 | $52.63 | $54.18 | $54.06 | 20,942,080 |
| 2021-07-16 | $57.48 | $57.48 | $55.37 | $55.46 | $55.33 | 13,611,414 |
| 2021-07-15 | $57.12 | $57.69 | $56.59 | $56.95 | $56.82 | 12,103,430 |
| 2021-07-14 | $58.89 | $59.36 | $57.71 | $58.00 | $57.87 | 12,520,539 |
| 2021-07-13 | $59.04 | $59.26 | $58.26 | $58.73 | $58.60 | 14,604,231 |
| 2021-07-12 | $58.56 | $59.17 | $57.82 | $58.97 | $58.83 | 14,513,200 |
| 2021-07-09 | $58.80 | $58.92 | $57.89 | $58.76 | $58.63 | 24,361,344 |
| 2021-07-08 | $55.30 | $56.59 | $54.86 | $56.06 | $55.93 | 14,087,371 |
| 2021-07-07 | $57.34 | $57.40 | $56.13 | $56.59 | $56.46 | 13,077,584 |
| 2021-07-06 | $58.92 | $58.93 | $57.01 | $57.46 | $57.33 | 16,155,576 |
| 2021-07-02 | $59.11 | $59.32 | $58.52 | $58.96 | $58.82 | 9,699,563 |
| 2021-07-01 | $59.44 | $59.73 | $58.78 | $59.11 | $58.97 | 11,752,117 |
| 2021-06-30 | $58.74 | $59.47 | $58.61 | $59.17 | $59.03 | 12,330,498 |
| 2021-06-29 | $59.20 | $59.55 | $58.70 | $58.83 | $58.70 | 12,171,829 |
| 2021-06-28 | $60.31 | $60.38 | $58.43 | $58.64 | $58.51 | 17,152,705 |
| 2021-06-25 | $60.29 | $60.58 | $60.02 | $60.30 | $60.16 | 14,255,099 |
| 2021-06-24 | $60.39 | $60.50 | $59.76 | $60.04 | $59.90 | 14,445,335 |
| 2021-06-23 | $59.85 | $60.43 | $59.46 | $60.12 | $59.98 | 11,527,884 |
| 2021-06-22 | $59.54 | $59.60 | $59.02 | $59.24 | $59.10 | 8,928,515 |
| 2021-06-21 | $59.75 | $59.75 | $58.82 | $59.30 | $59.16 | 12,276,893 |
| 2021-06-18 | $59.28 | $59.59 | $58.41 | $58.76 | $58.63 | 25,602,759 |
| 2021-06-17 | $61.82 | $62.40 | $59.36 | $60.08 | $59.94 | 19,712,086 |
| 2021-06-16 | $62.46 | $63.09 | $61.20 | $61.76 | $61.62 | 30,893,044 |
| 2021-06-15 | $60.68 | $61.11 | $59.98 | $60.81 | $60.67 | 10,736,980 |
| 2021-06-14 | $61.47 | $61.64 | $60.31 | $60.79 | $60.65 | 15,443,288 |
| 2021-06-11 | $61.36 | $62.01 | $61.16 | $61.49 | $61.35 | 10,205,014 |
| 2021-06-10 | $62.83 | $63.05 | $61.17 | $61.34 | $61.20 | 16,141,863 |
| 2021-06-09 | $63.95 | $64.16 | $62.69 | $62.77 | $62.63 | 14,371,330 |
| 2021-06-08 | $63.02 | $63.97 | $62.43 | $63.92 | $63.77 | 13,027,193 |
| 2021-06-07 | $63.98 | $64.30 | $62.63 | $63.23 | $63.08 | 15,549,748 |
| 2021-06-04 | $63.57 | $63.88 | $62.39 | $63.37 | $63.22 | 21,072,293 |
| 2021-06-03 | $61.57 | $63.68 | $60.71 | $63.46 | $63.31 | 38,179,713 |
| 2021-06-02 | $60.26 | $60.26 | $59.13 | $59.65 | $59.51 | 11,975,377 |
| 2021-06-01 | $59.99 | $60.25 | $59.25 | $59.65 | $59.51 | 10,428,968 |
| 2021-05-28 | $59.88 | $59.99 | $58.59 | $59.31 | $59.17 | 12,668,069 |
| 2021-05-27 | $60.00 | $60.72 | $59.21 | $59.77 | $59.63 | 33,843,786 |
| 2021-05-26 | $56.97 | $58.17 | $56.77 | $58.08 | $57.95 | 14,242,708 |
| 2021-05-25 | $56.87 | $58.17 | $56.71 | $56.76 | $56.63 | 16,362,249 |
| 2021-05-24 | $57.05 | $57.20 | $56.32 | $56.60 | $56.47 | 8,943,030 |
| 2021-05-21 | $56.01 | $58.78 | $55.77 | $56.72 | $56.59 | 15,150,890 |
| 2021-05-20 | $55.92 | $56.04 | $55.19 | $55.51 | $55.38 | 11,504,048 |
| 2021-05-19 | $55.00 | $55.62 | $54.12 | $55.53 | $55.40 | 11,693,673 |
| 2021-05-18 | $56.23 | $56.81 | $55.85 | $55.89 | $55.76 | 11,464,410 |
| 2021-05-17 | $55.84 | $56.12 | $55.19 | $56.04 | $55.91 | 11,041,014 |
| 2021-05-14 | $55.12 | $56.04 | $55.01 | $56.00 | $55.87 | 11,313,028 |
| 2021-05-13 | $54.43 | $55.51 | $54.13 | $54.60 | $54.47 | 13,314,892 |
| 2021-05-12 | $55.54 | $55.71 | $53.52 | $53.76 | $53.64 | 19,348,650 |
| 2021-05-11 | $56.15 | $56.75 | $54.87 | $55.73 | $55.60 | 22,773,189 |
| 2021-05-10 | $59.00 | $59.58 | $57.36 | $57.41 | $57.28 | 14,591,603 |
| 2021-05-07 | $58.00 | $59.05 | $57.27 | $58.99 | $58.85 | 15,480,479 |
| 2021-05-06 | $57.43 | $58.77 | $57.43 | $58.72 | $58.59 | 20,108,085 |
| 2021-05-05 | $57.09 | $57.89 | $56.33 | $57.58 | $57.45 | 26,805,500 |
| 2021-05-04 | $56.55 | $56.59 | $54.82 | $55.34 | $55.21 | 22,262,272 |
| 2021-05-03 | $57.60 | $58.34 | $56.71 | $57.15 | $57.02 | 11,585,140 |
| 2021-04-30 | $56.18 | $57.34 | $56.09 | $57.22 | $57.09 | 15,348,269 |
| 2021-04-29 | $57.74 | $57.75 | $55.69 | $56.57 | $56.44 | 21,315,630 |
| 2021-04-28 | $59.00 | $59.00 | $58.27 | $58.55 | $58.42 | 10,485,206 |
| 2021-04-27 | $58.27 | $59.10 | $58.02 | $58.97 | $58.83 | 9,293,520 |
| 2021-04-26 | $57.86 | $58.58 | $57.66 | $58.21 | $58.08 | 11,553,944 |
| 2021-04-23 | $56.77 | $57.74 | $56.43 | $57.53 | $57.40 | 10,808,454 |
| 2021-04-22 | $57.54 | $57.80 | $56.13 | $56.66 | $56.53 | 15,822,213 |
| 2021-04-21 | $55.28 | $57.50 | $54.71 | $57.49 | $57.36 | 14,648,711 |
| 2021-04-20 | $57.12 | $57.28 | $54.92 | $55.77 | $55.64 | 23,736,074 |
| 2021-04-19 | $58.57 | $58.74 | $57.23 | $57.88 | $57.75 | 12,262,458 |
| 2021-04-16 | $59.01 | $59.31 | $58.28 | $58.71 | $58.58 | 11,087,330 |
| 2021-04-15 | $59.45 | $59.53 | $58.37 | $58.61 | $58.48 | 14,395,678 |
| 2021-04-14 | $58.59 | $59.65 | $58.25 | $58.48 | $58.35 | 14,618,109 |
| 2021-04-13 | $59.23 | $59.54 | $57.89 | $58.49 | $58.36 | 17,416,608 |
| 2021-04-12 | $60.20 | $60.29 | $59.29 | $59.66 | $59.52 | 10,230,956 |
| 2021-04-09 | $59.56 | $60.38 | $59.42 | $60.16 | $60.02 | 12,182,307 |
| 2021-04-08 | $60.36 | $60.75 | $58.81 | $60.09 | $59.95 | 19,016,320 |
| 2021-04-07 | $61.86 | $61.87 | $60.69 | $60.83 | $60.69 | 17,167,947 |
| 2021-04-06 | $60.50 | $63.44 | $60.44 | $61.94 | $61.80 | 39,518,700 |
| 2021-04-05 | $59.00 | $61.19 | $58.75 | $61.04 | $60.90 | 24,632,989 |
| 2021-04-01 | $57.92 | $58.22 | $57.04 | $57.80 | $57.67 | 17,783,620 |
| 2021-03-31 | $58.28 | $58.58 | $57.27 | $57.46 | $57.33 | 20,761,349 |
| 2021-03-30 | $56.60 | $58.63 | $56.40 | $58.51 | $58.38 | 19,606,813 |
| 2021-03-29 | $56.08 | $57.20 | $55.74 | $55.94 | $55.81 | 16,058,425 |
| 2021-03-26 | $57.01 | $57.34 | $55.35 | $56.52 | $56.39 | 16,358,872 |
| 2021-03-25 | $54.60 | $56.82 | $54.25 | $56.60 | $56.47 | 16,178,463 |
| 2021-03-24 | $56.68 | $57.48 | $55.71 | $55.81 | $55.68 | 20,567,212 |
| 2021-03-23 | $56.99 | $57.76 | $55.71 | $56.16 | $56.03 | 21,280,753 |
| 2021-03-22 | $58.75 | $58.93 | $56.51 | $58.10 | $57.97 | 30,094,905 |
| 2021-03-19 | $59.34 | $60.32 | $58.18 | $59.82 | $59.68 | 23,346,211 |
| 2021-03-18 | $60.06 | $62.24 | $58.88 | $59.27 | $59.13 | 34,844,941 |
| 2021-03-17 | $57.24 | $60.12 | $57.15 | $60.05 | $59.91 | 23,746,166 |
| 2021-03-16 | $58.36 | $58.57 | $56.80 | $57.12 | $56.99 | 16,177,031 |
| 2021-03-15 | $59.31 | $59.31 | $57.21 | $57.94 | $57.81 | 19,752,505 |
| 2021-03-12 | $56.00 | $59.62 | $55.70 | $59.26 | $59.12 | 29,829,614 |
| 2021-03-11 | $56.87 | $57.17 | $55.94 | $56.33 | $56.20 | 20,244,672 |
| 2021-03-10 | $55.00 | $56.95 | $54.88 | $56.83 | $56.70 | 22,760,578 |
| 2021-03-09 | $55.36 | $55.43 | $54.03 | $54.65 | $54.52 | 17,902,159 |
| 2021-03-08 | $54.29 | $56.20 | $53.74 | $54.98 | $54.85 | 24,450,454 |
| 2021-03-05 | $52.59 | $53.99 | $50.48 | $53.75 | $53.63 | 25,189,992 |
| 2021-03-04 | $52.99 | $54.18 | $50.25 | $51.83 | $51.71 | 26,231,871 |
| 2021-03-03 | $54.50 | $54.88 | $52.66 | $52.67 | $52.55 | 19,667,241 |
| 2021-03-02 | $52.60 | $55.29 | $52.19 | $54.11 | $53.99 | 36,267,194 |
| 2021-03-01 | $52.41 | $52.82 | $51.82 | $52.54 | $52.42 | 15,385,262 |
| 2021-02-26 | $50.87 | $51.73 | $49.92 | $51.33 | $51.21 | 16,821,224 |
| 2021-02-25 | $52.70 | $52.93 | $50.55 | $50.60 | $50.48 | 20,452,212 |
| 2021-02-24 | $51.95 | $53.21 | $51.29 | $52.90 | $52.78 | 18,374,963 |
| 2021-02-23 | $51.00 | $51.38 | $49.35 | $51.11 | $50.99 | 21,202,685 |
| 2021-02-22 | $52.00 | $52.93 | $51.88 | $51.98 | $51.86 | 14,223,992 |
| 2021-02-19 | $52.50 | $53.29 | $52.22 | $52.57 | $52.45 | 15,354,381 |
| 2021-02-18 | $52.56 | $52.62 | $51.60 | $52.16 | $52.04 | 17,615,894 |
| 2021-02-17 | $52.84 | $53.33 | $52.08 | $52.89 | $52.77 | 13,834,458 |
| 2021-02-16 | $53.71 | $53.99 | $53.22 | $53.46 | $53.34 | 18,541,586 |
| 2021-02-12 | $53.00 | $54.19 | $52.96 | $53.60 | $53.48 | 15,317,421 |
| 2021-02-11 | $53.61 | $53.80 | $52.35 | $53.50 | $53.38 | 29,871,445 |
| 2021-02-10 | $55.61 | $55.69 | $52.51 | $54.88 | $54.75 | 55,046,641 |
| 2021-02-09 | $56.54 | $56.94 | $55.74 | $56.06 | $55.93 | 24,623,982 |
| 2021-02-08 | $56.00 | $57.05 | $55.67 | $56.88 | $56.75 | 26,989,995 |
| 2021-02-05 | $54.82 | $55.05 | $54.15 | $54.41 | $54.29 | 17,250,185 |
| 2021-02-04 | $53.34 | $54.56 | $52.97 | $54.13 | $54.01 | 19,243,303 |
| 2021-02-03 | $53.30 | $55.05 | $53.19 | $54.25 | $54.13 | 30,706,457 |
| 2021-02-02 | $52.30 | $52.98 | $51.96 | $52.72 | $52.60 | 20,098,196 |
| 2021-02-01 | $51.46 | $51.95 | $50.44 | $51.51 | $51.39 | 21,451,292 |
| 2021-01-29 | $50.70 | $51.78 | $49.96 | $50.68 | $50.56 | 26,466,798 |
| 2021-01-28 | $49.88 | $53.00 | $49.56 | $51.04 | $50.92 | 37,573,424 |
| 2021-01-27 | $50.80 | $50.86 | $48.71 | $49.34 | $49.23 | 38,315,162 |
| 2021-01-26 | $53.39 | $53.59 | $51.81 | $52.04 | $51.92 | 21,648,200 |
| 2021-01-25 | $54.95 | $55.16 | $51.02 | $53.39 | $53.27 | 39,844,155 |
| 2021-01-22 | $54.50 | $55.77 | $54.27 | $55.40 | $55.27 | 23,895,591 |
| 2021-01-21 | $56.33 | $56.97 | $54.76 | $55.08 | $54.95 | 39,886,575 |
| 2021-01-20 | $56.23 | $56.60 | $54.85 | $55.86 | $55.73 | 47,428,520 |
| 2021-01-19 | $53.69 | $55.14 | $52.26 | $54.84 | $54.71 | 64,143,971 |
| 2021-01-15 | $51.30 | $51.40 | $49.26 | $49.97 | $49.86 | 25,293,742 |
| 2021-01-14 | $49.50 | $51.87 | $49.33 | $51.53 | $51.41 | 36,839,846 |
| 2021-01-13 | $50.78 | $50.97 | $48.06 | $48.73 | $48.62 | 49,229,702 |
| 2021-01-12 | $46.30 | $48.95 | $45.65 | $47.82 | $47.71 | 62,762,074 |
| 2021-01-11 | $43.02 | $45.28 | $42.63 | $45.01 | $44.91 | 25,887,262 |
| 2021-01-08 | $43.31 | $43.49 | $42.32 | $43.06 | $42.96 | 18,426,226 |
| 2021-01-07 | $43.98 | $43.98 | $42.96 | $43.32 | $43.22 | 13,625,731 |
| 2021-01-06 | $41.92 | $43.85 | $41.86 | $42.98 | $42.88 | 22,694,900 |
| 2021-01-05 | $40.06 | $41.84 | $40.04 | $41.66 | $41.56 | 18,045,831 |
| 2021-01-04 | $41.95 | $42.12 | $40.14 | $40.51 | $40.42 | 15,768,079 |
| 2020-12-31 | $41.76 | $41.80 | $41.20 | $41.64 | $41.54 | 11,101,333 |
| 2020-12-30 | $41.65 | $42.20 | $41.57 | $41.84 | $41.74 | 6,491,928 |
| 2020-12-29 | $41.89 | $42.13 | $41.37 | $41.57 | $41.47 | 7,987,675 |
| 2020-12-28 | $42.00 | $42.19 | $41.63 | $41.66 | $41.56 | 9,900,615 |
| 2020-12-24 | $42.06 | $42.20 | $41.21 | $41.58 | $41.48 | 7,825,369 |
| 2020-12-23 | $41.18 | $42.89 | $41.10 | $42.45 | $42.35 | 17,573,082 |
| 2020-12-22 | $41.35 | $41.40 | $40.55 | $40.90 | $40.81 | 10,602,715 |
| 2020-12-21 | $40.26 | $41.50 | $40.06 | $41.21 | $41.12 | 15,533,942 |
| 2020-12-18 | $42.02 | $42.05 | $40.59 | $41.01 | $40.92 | 21,808,273 |
| 2020-12-17 | $41.71 | $42.03 | $41.43 | $42.03 | $41.93 | 12,081,557 |
| 2020-12-16 | $41.79 | $41.87 | $40.81 | $41.42 | $41.32 | 15,134,093 |
| 2020-12-15 | $41.99 | $42.16 | $41.31 | $41.66 | $41.56 | 12,531,589 |
| 2020-12-14 | $42.49 | $42.54 | $41.42 | $41.62 | $41.52 | 9,995,687 |
| 2020-12-11 | $42.48 | $42.68 | $41.62 | $41.92 | $41.82 | 15,555,640 |
| 2020-12-10 | $43.83 | $43.88 | $42.46 | $42.87 | $42.77 | 18,235,572 |
| 2020-12-09 | $44.13 | $44.55 | $43.91 | $44.43 | $44.33 | 12,470,461 |
| 2020-12-08 | $43.72 | $44.18 | $43.42 | $43.80 | $43.70 | 10,160,435 |
| 2020-12-07 | $44.40 | $44.40 | $43.58 | $44.31 | $44.21 | 9,207,532 |
| 2020-12-04 | $44.40 | $44.74 | $44.13 | $44.40 | $44.30 | 11,895,202 |
| 2020-12-03 | $44.79 | $44.87 | $43.96 | $44.09 | $43.99 | 13,437,833 |
| 2020-12-02 | $44.00 | $44.60 | $43.67 | $44.58 | $44.48 | 11,280,736 |
| 2020-12-01 | $44.78 | $45.45 | $44.00 | $44.68 | $44.58 | 12,600,649 |
| 2020-11-30 | $44.96 | $45.32 | $43.62 | $43.84 | $43.74 | 21,600,464 |
| 2020-11-27 | $45.35 | $45.59 | $44.75 | $45.06 | $44.96 | 7,528,791 |
| 2020-11-25 | $45.61 | $46.06 | $44.64 | $45.46 | $45.36 | 16,122,250 |
| 2020-11-24 | $45.91 | $46.71 | $45.07 | $46.46 | $46.35 | 19,775,035 |
| 2020-11-23 | $43.96 | $45.16 | $43.56 | $44.77 | $44.67 | 22,569,560 |
| 2020-11-20 | $42.81 | $43.32 | $42.37 | $43.04 | $42.94 | 16,887,844 |
| 2020-11-19 | $42.61 | $43.19 | $42.18 | $42.82 | $42.72 | 17,214,470 |
| 2020-11-18 | $42.19 | $44.13 | $42.06 | $42.72 | $42.62 | 27,632,541 |
| 2020-11-17 | $41.85 | $42.54 | $41.14 | $41.98 | $41.88 | 16,088,206 |
| 2020-11-16 | $41.77 | $42.15 | $40.92 | $42.13 | $42.03 | 16,692,064 |
| 2020-11-13 | $39.69 | $41.32 | $39.60 | $41.19 | $41.10 | 15,021,310 |
| 2020-11-12 | $40.11 | $40.24 | $38.81 | $39.32 | $39.23 | 20,268,329 |
| 2020-11-11 | $41.29 | $41.77 | $40.11 | $40.56 | $40.47 | 19,841,052 |
| 2020-11-10 | $39.75 | $41.59 | $39.56 | $41.08 | $40.99 | 26,746,937 |
| 2020-11-09 | $38.72 | $39.72 | $38.63 | $38.96 | $38.87 | 22,100,754 |
| 2020-11-06 | $37.50 | $38.14 | $37.01 | $37.47 | $37.38 | 18,089,201 |
| 2020-11-05 | $36.90 | $37.25 | $35.34 | $37.14 | $37.05 | 35,075,004 |
| 2020-11-04 | $35.31 | $35.77 | $34.23 | $35.24 | $35.16 | 14,740,620 |
| 2020-11-03 | $35.10 | $35.99 | $34.89 | $35.35 | $35.27 | 11,439,110 |
| 2020-11-02 | $35.12 | $35.38 | $34.38 | $34.55 | $34.47 | 14,648,408 |
| 2020-10-30 | $34.46 | $35.03 | $33.96 | $34.53 | $34.45 | 13,074,624 |
| 2020-10-29 | $34.51 | $35.66 | $34.36 | $34.89 | $34.81 | 14,230,351 |
| 2020-10-28 | $33.73 | $34.63 | $33.55 | $34.09 | $34.01 | 15,010,801 |
| 2020-10-27 | $35.55 | $35.86 | $34.75 | $34.89 | $34.81 | 11,168,566 |
| 2020-10-26 | $36.27 | $36.43 | $35.20 | $35.82 | $35.74 | 15,448,127 |
| 2020-10-23 | $37.49 | $38.03 | $36.78 | $36.83 | $36.75 | 16,296,331 |
| 2020-10-22 | $35.90 | $37.43 | $35.88 | $37.41 | $37.32 | 23,288,870 |
| 2020-10-21 | $36.10 | $36.28 | $35.13 | $35.77 | $35.69 | 23,277,873 |
| 2020-10-20 | $33.96 | $36.37 | $33.77 | $35.60 | $35.52 | 38,660,942 |
| 2020-10-19 | $33.50 | $33.87 | $33.05 | $33.35 | $33.27 | 10,527,294 |
| 2020-10-16 | $32.88 | $33.47 | $32.68 | $33.45 | $33.37 | 11,956,111 |
| 2020-10-15 | $30.99 | $32.69 | $30.95 | $32.59 | $32.52 | 11,829,829 |
| 2020-10-14 | $32.08 | $32.24 | $31.53 | $31.67 | $31.60 | 8,018,000 |
| 2020-10-13 | $32.13 | $32.28 | $31.47 | $31.87 | $31.80 | 7,842,070 |
| 2020-10-12 | $32.36 | $32.67 | $32.12 | $32.21 | $32.14 | 6,932,582 |
| 2020-10-09 | $32.30 | $32.68 | $32.02 | $32.16 | $32.09 | 9,411,657 |
| 2020-10-08 | $31.90 | $32.64 | $31.80 | $32.21 | $32.14 | 17,323,331 |
| 2020-10-07 | $30.85 | $31.76 | $30.81 | $31.62 | $31.55 | 11,794,973 |
| 2020-10-06 | $31.27 | $31.45 | $30.30 | $30.40 | $30.33 | 10,293,663 |
| 2020-10-05 | $30.85 | $31.29 | $30.80 | $30.96 | $30.89 | 8,314,143 |
| 2020-10-02 | $29.65 | $30.90 | $29.59 | $30.46 | $30.39 | 9,474,033 |
| 2020-10-01 | $29.52 | $30.51 | $29.15 | $30.38 | $30.31 | 15,052,939 |
| 2020-09-30 | $28.89 | $29.82 | $28.89 | $29.59 | $29.52 | 11,523,758 |
| 2020-09-29 | $29.27 | $29.40 | $28.50 | $28.74 | $28.67 | 7,438,617 |
| 2020-09-28 | $29.82 | $30.04 | $29.38 | $29.44 | $29.37 | 8,395,670 |
| 2020-09-25 | $28.86 | $29.22 | $28.56 | $29.00 | $28.93 | 9,350,419 |
| 2020-09-24 | $29.05 | $29.59 | $28.24 | $29.11 | $29.04 | 12,393,740 |
| 2020-09-23 | $29.49 | $29.99 | $29.20 | $29.34 | $29.27 | 10,899,715 |
| 2020-09-22 | $29.85 | $30.36 | $29.33 | $29.44 | $29.37 | 11,106,814 |
| 2020-09-21 | $30.30 | $30.42 | $29.16 | $30.00 | $29.93 | 20,577,928 |
| 2020-09-18 | $31.85 | $32.05 | $31.36 | $31.50 | $31.43 | 15,040,936 |
| 2020-09-17 | $31.31 | $31.95 | $30.95 | $31.92 | $31.85 | 11,459,926 |
| 2020-09-16 | $32.68 | $32.79 | $31.74 | $31.79 | $31.72 | 16,402,402 |
| 2020-09-15 | $31.36 | $33.14 | $30.83 | $31.58 | $31.51 | 21,096,305 |
| 2020-09-14 | $30.72 | $31.56 | $30.54 | $31.18 | $31.11 | 11,972,070 |
| 2020-09-11 | $30.30 | $30.57 | $29.87 | $30.46 | $30.39 | 13,638,656 |
| 2020-09-10 | $31.82 | $31.88 | $30.14 | $30.17 | $30.10 | 24,848,223 |
| 2020-09-09 | $32.11 | $32.75 | $31.73 | $31.95 | $31.88 | 22,376,277 |
| 2020-09-08 | $31.72 | $33.33 | $31.05 | $32.38 | $32.31 | 52,000,038 |
| 2020-09-04 | $29.93 | $30.37 | $29.36 | $30.00 | $29.93 | 13,821,989 |
| 2020-09-03 | $30.93 | $31.52 | $29.13 | $29.48 | $29.41 | 22,358,112 |
| 2020-09-02 | $29.85 | $31.09 | $29.80 | $30.96 | $30.89 | 16,246,155 |
| 2020-09-01 | $29.53 | $29.85 | $29.34 | $29.79 | $29.72 | 9,012,046 |
| 2020-08-31 | $30.02 | $30.19 | $29.61 | $29.63 | $29.56 | 9,585,300 |
| 2020-08-28 | $29.86 | $30.23 | $29.64 | $30.02 | $29.95 | 9,180,199 |
| 2020-08-27 | $29.60 | $30.24 | $29.52 | $29.69 | $29.62 | 8,745,402 |
| 2020-08-26 | $29.78 | $29.83 | $29.12 | $29.48 | $29.41 | 9,740,007 |
| 2020-08-25 | $30.40 | $30.73 | $29.48 | $29.69 | $29.62 | 13,006,666 |
| 2020-08-24 | $29.28 | $30.76 | $28.99 | $30.31 | $30.24 | 20,137,882 |
| 2020-08-21 | $28.74 | $28.95 | $28.43 | $28.56 | $28.49 | 9,841,202 |
| 2020-08-20 | $28.70 | $29.17 | $28.64 | $28.83 | $28.76 | 9,680,168 |
| 2020-08-19 | $29.65 | $30.03 | $29.08 | $29.22 | $29.15 | 14,504,204 |
| 2020-08-18 | $30.55 | $31.12 | $29.79 | $29.84 | $29.77 | 23,102,828 |
| 2020-08-17 | $28.60 | $30.78 | $28.43 | $30.01 | $29.94 | 33,652,819 |
| 2020-08-14 | $27.29 | $28.13 | $27.15 | $27.86 | $27.80 | 8,587,722 |
| 2020-08-13 | $27.73 | $28.22 | $27.50 | $27.55 | $27.49 | 7,586,072 |
| 2020-08-12 | $28.99 | $29.75 | $27.78 | $28.03 | $27.97 | 10,062,446 |
| 2020-08-11 | $28.47 | $29.35 | $28.44 | $28.52 | $28.45 | 17,260,203 |
| 2020-08-10 | $26.91 | $28.06 | $26.86 | $27.98 | $27.92 | 10,853,597 |
| 2020-08-07 | $26.48 | $26.81 | $26.17 | $26.72 | $26.66 | 8,038,761 |
| 2020-08-06 | $26.17 | $27.19 | $26.15 | $26.62 | $26.56 | 14,171,812 |
| 2020-08-05 | $26.20 | $26.35 | $25.88 | $26.33 | $26.27 | 9,252,746 |
| 2020-08-04 | $25.87 | $26.03 | $25.51 | $25.80 | $25.74 | 15,609,605 |
| 2020-08-03 | $25.06 | $25.77 | $24.82 | $25.64 | $25.58 | 10,445,588 |
| 2020-07-31 | $25.12 | $25.15 | $24.44 | $24.89 | $24.83 | 17,784,317 |
| 2020-07-30 | $25.13 | $25.46 | $25.02 | $25.20 | $25.14 | 16,012,008 |
| 2020-07-29 | $27.04 | $27.05 | $24.93 | $25.89 | $25.83 | 28,792,147 |
| 2020-07-28 | $25.78 | $26.75 | $25.69 | $26.33 | $26.27 | 12,854,295 |
| 2020-07-27 | $25.88 | $25.92 | $25.31 | $25.70 | $25.64 | 16,598,108 |
| 2020-07-24 | $26.60 | $26.88 | $26.11 | $26.25 | $26.19 | 8,584,829 |
| 2020-07-23 | $26.44 | $27.33 | $26.33 | $26.76 | $26.70 | 13,653,512 |
| 2020-07-22 | $25.87 | $26.50 | $25.80 | $26.30 | $26.24 | 10,702,597 |
| 2020-07-21 | $26.17 | $26.48 | $25.97 | $26.15 | $26.09 | 9,736,454 |
| 2020-07-20 | $26.21 | $26.54 | $25.77 | $26.01 | $25.95 | 8,661,208 |
| 2020-07-17 | $26.99 | $27.00 | $26.25 | $26.45 | $26.39 | 8,179,733 |
| 2020-07-16 | $26.35 | $27.19 | $26.26 | $26.85 | $26.79 | 9,733,035 |
| 2020-07-15 | $26.32 | $27.03 | $26.13 | $26.88 | $26.82 | 14,887,816 |
| 2020-07-14 | $24.80 | $25.85 | $24.67 | $25.64 | $25.58 | 16,866,980 |
| 2020-07-13 | $24.65 | $25.19 | $24.37 | $24.86 | $24.80 | 14,765,552 |
| 2020-07-10 | $23.55 | $24.40 | $23.33 | $24.39 | $24.33 | 15,648,788 |
| 2020-07-09 | $24.76 | $24.83 | $23.33 | $23.42 | $23.37 | 17,765,845 |
| 2020-07-08 | $25.19 | $25.26 | $24.67 | $24.94 | $24.88 | 11,107,012 |
| 2020-07-07 | $25.59 | $25.63 | $25.06 | $25.13 | $25.07 | 11,944,640 |
| 2020-07-06 | $25.96 | $26.04 | $25.43 | $25.73 | $25.67 | 9,163,917 |
| 2020-07-02 | $25.62 | $25.85 | $25.08 | $25.24 | $25.18 | 36,440,551 |
| 2020-07-01 | $25.30 | $25.94 | $24.93 | $24.96 | $24.90 | 11,941,950 |
| 2020-06-30 | $25.09 | $25.60 | $24.74 | $25.30 | $25.24 | 14,318,078 |
| 2020-06-29 | $24.71 | $25.35 | $24.48 | $25.30 | $25.24 | 10,011,694 |
| 2020-06-26 | $25.00 | $25.11 | $24.25 | $24.46 | $24.40 | 16,465,727 |
| 2020-06-25 | $25.00 | $25.29 | $24.54 | $25.23 | $25.17 | 14,322,242 |
| 2020-06-24 | $25.85 | $25.98 | $25.01 | $25.28 | $25.22 | 14,880,370 |
| 2020-06-23 | $26.75 | $26.85 | $26.23 | $26.25 | $26.19 | 12,441,340 |
| 2020-06-22 | $26.60 | $26.64 | $25.85 | $26.37 | $26.31 | 13,068,731 |
| 2020-06-19 | $27.74 | $27.83 | $26.33 | $26.59 | $26.53 | 27,868,765 |
| 2020-06-18 | $26.90 | $27.55 | $26.71 | $27.09 | $27.03 | 11,072,273 |
| 2020-06-17 | $27.78 | $28.05 | $27.13 | $27.16 | $27.10 | 11,113,717 |
| 2020-06-16 | $29.11 | $29.18 | $27.48 | $27.78 | $27.72 | 17,445,022 |
| 2020-06-15 | $26.61 | $28.10 | $26.57 | $27.77 | $27.71 | 15,295,998 |
| 2020-06-12 | $28.72 | $28.96 | $27.07 | $27.96 | $27.90 | 21,575,649 |
| 2020-06-11 | $26.62 | $27.80 | $26.29 | $26.50 | $26.44 | 19,073,070 |
| 2020-06-10 | $29.80 | $29.84 | $28.42 | $28.75 | $28.68 | 15,555,028 |
| 2020-06-09 | $29.40 | $30.22 | $28.71 | $29.86 | $29.79 | 16,941,720 |
| 2020-06-08 | $31.22 | $31.66 | $30.60 | $30.68 | $30.61 | 15,224,540 |
| 2020-06-05 | $31.00 | $31.15 | $29.81 | $30.61 | $30.54 | 29,411,235 |
| 2020-06-04 | $28.86 | $29.44 | $28.52 | $29.16 | $29.09 | 16,321,666 |
| 2020-06-03 | $28.42 | $29.13 | $28.25 | $29.07 | $29.00 | 16,822,596 |
| 2020-06-02 | $27.32 | $27.62 | $26.95 | $27.41 | $27.35 | 10,944,765 |
| 2020-06-01 | $25.99 | $27.22 | $25.91 | $26.94 | $26.88 | 10,452,734 |
| 2020-05-29 | $26.35 | $26.57 | $25.69 | $25.88 | $25.82 | 22,203,796 |
| 2020-05-28 | $27.86 | $27.94 | $26.60 | $26.68 | $26.62 | 11,638,245 |
| 2020-05-27 | $28.53 | $28.83 | $26.91 | $27.79 | $27.73 | 15,020,603 |
| 2020-05-26 | $27.82 | $27.89 | $27.25 | $27.40 | $27.34 | 18,858,590 |
| 2020-05-22 | $25.99 | $26.23 | $25.22 | $25.98 | $25.92 | 14,313,052 |
| 2020-05-21 | $25.29 | $26.02 | $25.21 | $25.80 | $25.74 | 14,318,512 |
| 2020-05-20 | $25.31 | $25.89 | $25.22 | $25.48 | $25.42 | 14,046,527 |
| 2020-05-19 | $24.75 | $25.70 | $24.29 | $24.69 | $24.63 | 18,464,057 |
| 2020-05-18 | $24.00 | $25.21 | $24.00 | $24.81 | $24.75 | 23,277,046 |
| 2020-05-15 | $21.97 | $22.68 | $21.83 | $22.63 | $22.58 | 14,214,405 |
| 2020-05-14 | $20.66 | $22.34 | $20.49 | $22.31 | $22.26 | 15,622,749 |
| 2020-05-13 | $22.44 | $22.45 | $21.13 | $21.46 | $21.41 | 16,822,714 |
| 2020-05-12 | $22.99 | $23.27 | $22.55 | $22.56 | $22.51 | 12,165,145 |
| 2020-05-11 | $23.25 | $23.39 | $22.59 | $22.80 | $22.75 | 16,738,932 |
| 2020-05-08 | $23.07 | $24.00 | $23.05 | $23.93 | $23.88 | 16,553,272 |
| 2020-05-07 | $22.18 | $22.98 | $22.03 | $22.44 | $22.39 | 16,976,672 |
| 2020-05-06 | $23.05 | $23.65 | $21.83 | $21.89 | $21.84 | 34,419,443 |
| 2020-05-05 | $21.25 | $21.97 | $21.12 | $21.26 | $21.21 | 17,789,909 |
| 2020-05-04 | $20.45 | $20.88 | $20.12 | $20.75 | $20.70 | 16,180,212 |
| 2020-05-01 | $21.65 | $21.76 | $20.80 | $20.90 | $20.85 | 17,865,834 |
| 2020-04-30 | $23.44 | $23.44 | $22.25 | $22.29 | $22.24 | 15,255,736 |
| 2020-04-29 | $22.75 | $24.57 | $22.68 | $23.78 | $23.73 | 23,529,653 |
| 2020-04-28 | $23.18 | $23.40 | $22.10 | $22.18 | $22.13 | 22,080,349 |
| 2020-04-27 | $21.52 | $22.57 | $21.14 | $22.45 | $22.40 | 20,230,123 |
| 2020-04-24 | $21.71 | $22.24 | $21.54 | $21.95 | $21.90 | 11,990,063 |
| 2020-04-23 | $21.55 | $22.06 | $21.45 | $21.52 | $21.47 | 10,668,768 |
| 2020-04-22 | $21.65 | $21.78 | $21.07 | $21.30 | $21.25 | 9,547,255 |
| 2020-04-21 | $21.27 | $21.89 | $20.98 | $21.24 | $21.19 | 13,504,773 |
| 2020-04-20 | $21.72 | $22.64 | $21.44 | $22.38 | $22.33 | 15,909,573 |
| 2020-04-17 | $21.92 | $22.54 | $21.83 | $22.48 | $22.43 | 17,149,050 |
| 2020-04-16 | $21.64 | $21.65 | $20.56 | $20.87 | $20.82 | 11,412,486 |
| 2020-04-15 | $21.92 | $22.27 | $21.47 | $21.66 | $21.61 | 12,739,336 |
| 2020-04-14 | $23.60 | $23.77 | $22.67 | $22.98 | $22.93 | 12,645,762 |
| 2020-04-13 | $24.04 | $24.10 | $22.72 | $23.01 | $22.96 | 14,799,912 |
| 2020-04-09 | $24.16 | $24.99 | $23.58 | $24.06 | $24.00 | 22,477,727 |
| 2020-04-08 | $21.74 | $23.60 | $21.47 | $23.13 | $23.08 | 23,764,667 |
| 2020-04-07 | $21.27 | $22.21 | $20.71 | $21.30 | $21.25 | 30,373,091 |
| 2020-04-06 | $19.10 | $19.76 | $18.55 | $19.55 | $19.51 | 22,437,077 |
| 2020-04-03 | $18.40 | $18.78 | $17.85 | $18.04 | $18.00 | 13,825,859 |
| 2020-04-02 | $19.10 | $19.69 | $17.79 | $18.19 | $18.15 | 17,896,419 |
| 2020-04-01 | $19.50 | $20.17 | $18.99 | $19.26 | $19.22 | 17,457,418 |
| 2020-03-31 | $20.97 | $22.21 | $20.55 | $20.78 | $20.73 | 20,301,121 |
| 2020-03-30 | $22.31 | $22.48 | $20.63 | $21.32 | $21.27 | 18,466,918 |
| 2020-03-27 | $21.37 | $21.96 | $20.74 | $21.38 | $21.33 | 18,220,775 |
| 2020-03-26 | $21.64 | $22.97 | $21.06 | $22.56 | $22.51 | 16,956,741 |
| 2020-03-25 | $23.00 | $23.15 | $21.00 | $21.49 | $21.44 | 27,607,050 |
| 2020-03-24 | $19.32 | $21.67 | $18.60 | $21.11 | $21.06 | 24,041,966 |
| 2020-03-23 | $18.01 | $18.56 | $17.23 | $17.60 | $17.56 | 25,412,638 |
| 2020-03-20 | $18.42 | $18.96 | $17.68 | $18.14 | $18.10 | 35,685,004 |
| 2020-03-19 | $16.34 | $18.99 | $15.00 | $17.71 | $17.67 | 34,351,496 |
| 2020-03-18 | $18.83 | $19.05 | $14.33 | $16.80 | $16.76 | 38,932,780 |
| 2020-03-17 | $21.31 | $21.58 | $19.50 | $20.32 | $20.27 | 23,518,693 |
| 2020-03-16 | $21.51 | $22.41 | $21.00 | $21.00 | $20.95 | 17,971,144 |
| 2020-03-13 | $24.60 | $25.33 | $22.90 | $24.71 | $24.65 | 17,906,884 |
| 2020-03-12 | $23.60 | $24.35 | $22.50 | $23.04 | $22.99 | 20,259,304 |
| 2020-03-11 | $26.00 | $26.62 | $25.76 | $26.00 | $25.94 | 21,309,181 |
| 2020-03-10 | $25.98 | $27.14 | $24.59 | $27.12 | $27.06 | 18,280,274 |
| 2020-03-09 | $26.00 | $26.12 | $24.15 | $24.69 | $24.63 | 28,302,733 |
| 2020-03-06 | $29.21 | $29.54 | $28.45 | $28.69 | $28.62 | 19,925,209 |
| 2020-03-05 | $30.54 | $30.77 | $30.01 | $30.10 | $30.03 | 17,913,088 |
| 2020-03-04 | $31.00 | $31.57 | $30.36 | $31.53 | $31.07 | 16,218,693 |
| 2020-03-03 | $31.50 | $32.30 | $30.26 | $30.52 | $30.07 | 15,809,370 |
| 2020-03-02 | $30.52 | $31.45 | $29.74 | $31.42 | $30.96 | 14,992,010 |
| 2020-02-28 | $29.78 | $30.50 | $29.33 | $30.50 | $30.05 | 20,825,285 |
| 2020-02-27 | $31.30 | $31.92 | $30.55 | $30.71 | $30.26 | 14,933,123 |
| 2020-02-26 | $32.10 | $32.61 | $31.89 | $32.00 | $31.53 | 14,419,707 |
| 2020-02-25 | $33.25 | $33.28 | $31.40 | $31.75 | $31.28 | 14,615,258 |
| 2020-02-24 | $33.64 | $33.75 | $32.79 | $33.09 | $32.60 | 14,740,558 |
| 2020-02-21 | $34.99 | $35.08 | $34.41 | $34.65 | $34.14 | 8,431,367 |
| 2020-02-20 | $34.66 | $35.40 | $34.59 | $35.29 | $34.77 | 7,811,798 |
| 2020-02-19 | $34.53 | $35.10 | $34.52 | $34.92 | $34.41 | 9,075,346 |
| 2020-02-18 | $34.25 | $34.74 | $33.96 | $34.41 | $33.90 | 10,531,007 |
| 2020-02-14 | $35.30 | $35.39 | $34.42 | $34.76 | $34.25 | 8,943,157 |
| 2020-02-13 | $35.21 | $35.53 | $35.16 | $35.29 | $34.77 | 7,578,359 |
| 2020-02-12 | $35.33 | $35.79 | $35.13 | $35.49 | $34.97 | 12,072,182 |
| 2020-02-11 | $34.34 | $35.26 | $34.07 | $35.01 | $34.49 | 12,713,778 |
| 2020-02-10 | $33.99 | $34.30 | $33.67 | $34.25 | $33.75 | 12,258,716 |
| 2020-02-07 | $34.08 | $34.16 | $33.42 | $33.63 | $33.13 | 14,434,493 |
| 2020-02-06 | $35.05 | $35.10 | $34.25 | $34.33 | $33.82 | 11,859,479 |
| 2020-02-05 | $34.90 | $35.45 | $34.19 | $35.03 | $34.51 | 19,040,977 |
| 2020-02-04 | $34.35 | $34.82 | $34.20 | $34.37 | $33.86 | 14,335,329 |
| 2020-02-03 | $33.56 | $34.34 | $33.52 | $33.72 | $33.22 | 17,932,981 |
| 2020-01-31 | $33.25 | $33.49 | $33.14 | $33.39 | $32.90 | 18,626,139 |
| 2020-01-30 | $33.40 | $33.45 | $32.97 | $33.33 | $32.84 | 11,530,191 |
| 2020-01-29 | $33.80 | $34.04 | $33.59 | $33.60 | $33.10 | 6,977,628 |
| 2020-01-28 | $33.57 | $33.86 | $33.34 | $33.64 | $33.14 | 8,866,998 |
| 2020-01-27 | $33.63 | $33.76 | $33.17 | $33.41 | $32.92 | 10,355,632 |
| 2020-01-24 | $34.90 | $34.99 | $34.01 | $34.31 | $33.80 | 9,384,660 |
| 2020-01-23 | $34.77 | $34.99 | $34.01 | $34.88 | $34.37 | 8,592,235 |
| 2020-01-22 | $35.13 | $35.35 | $34.86 | $34.91 | $34.40 | 7,354,496 |
| 2020-01-21 | $35.36 | $35.55 | $34.96 | $34.99 | $34.47 | 11,549,146 |
| 2020-01-17 | $35.57 | $35.73 | $35.41 | $35.60 | $35.08 | 9,870,525 |
| 2020-01-16 | $35.21 | $35.58 | $35.15 | $35.55 | $35.03 | 7,279,554 |
| 2020-01-15 | $35.00 | $35.32 | $34.89 | $35.15 | $34.63 | 7,173,885 |
| 2020-01-14 | $35.00 | $35.35 | $34.96 | $35.15 | $34.63 | 6,827,069 |
| 2020-01-13 | $34.69 | $35.00 | $34.49 | $34.98 | $34.46 | 7,464,808 |
| 2020-01-10 | $35.15 | $36.45 | $34.51 | $34.65 | $34.14 | 9,644,889 |
| 2020-01-09 | $34.99 | $35.10 | $34.53 | $35.08 | $34.56 | 9,610,199 |
| 2020-01-08 | $35.04 | $35.20 | $34.41 | $34.65 | $34.14 | 13,229,363 |
| 2020-01-07 | $35.75 | $35.84 | $34.74 | $35.15 | $34.63 | 17,590,768 |
| 2020-01-06 | $35.95 | $36.18 | $35.80 | $35.84 | $35.31 | 8,389,498 |
| 2020-01-03 | $36.73 | $36.92 | $36.11 | $36.32 | $35.78 | 9,172,996 |
| 2020-01-02 | $37.00 | $37.38 | $36.55 | $37.38 | $36.83 | 7,454,075 |
| 2019-12-31 | $36.37 | $36.74 | $36.32 | $36.60 | $36.06 | 5,160,227 |
| 2019-12-30 | $36.50 | $36.64 | $36.20 | $36.44 | $35.90 | 5,353,168 |
| 2019-12-27 | $36.56 | $36.71 | $36.43 | $36.56 | $36.02 | 5,753,486 |
| 2019-12-26 | $36.59 | $36.60 | $36.33 | $36.48 | $35.94 | 5,439,525 |
| 2019-12-24 | $36.73 | $36.74 | $36.50 | $36.58 | $36.04 | 2,924,240 |
| 2019-12-23 | $37.39 | $37.41 | $36.63 | $36.77 | $36.23 | 8,754,316 |
| 2019-12-20 | $37.54 | $37.62 | $37.19 | $37.25 | $36.70 | 13,976,013 |
| 2019-12-19 | $37.31 | $37.36 | $36.84 | $37.26 | $36.71 | 10,774,003 |
| 2019-12-18 | $36.34 | $37.43 | $36.33 | $37.31 | $36.76 | 12,650,690 |
| 2019-12-17 | $36.20 | $36.39 | $36.11 | $36.31 | $35.78 | 8,869,579 |
| 2019-12-16 | $35.82 | $36.24 | $35.65 | $36.11 | $35.58 | 11,233,478 |
| 2019-12-13 | $36.16 | $36.34 | $35.61 | $35.65 | $35.12 | 8,276,027 |
| 2019-12-12 | $35.34 | $36.29 | $35.24 | $36.10 | $35.57 | 11,351,541 |
| 2019-12-11 | $35.13 | $35.41 | $35.10 | $35.24 | $34.72 | 6,581,141 |
| 2019-12-10 | $35.35 | $35.38 | $34.96 | $35.11 | $34.59 | 7,594,634 |
| 2019-12-09 | $35.45 | $35.59 | $35.35 | $35.38 | $34.86 | 6,922,582 |
| 2019-12-06 | $35.64 | $35.76 | $35.45 | $35.54 | $35.02 | 8,404,154 |
| 2019-12-05 | $35.60 | $35.65 | $35.22 | $35.31 | $34.79 | 6,892,789 |
| 2019-12-04 | $35.74 | $36.05 | $35.68 | $35.80 | $34.90 | 8,962,111 |
| 2019-12-03 | $35.47 | $35.62 | $34.96 | $35.53 | $34.63 | 8,275,680 |
| 2019-12-02 | $36.01 | $36.36 | $35.84 | $35.88 | $34.97 | 6,781,595 |
| 2019-11-29 | $36.05 | $36.13 | $35.85 | $36.00 | $35.09 | 3,927,026 |
| 2019-11-27 | $36.01 | $36.27 | $35.85 | $36.14 | $35.23 | 5,836,871 |
| 2019-11-26 | $35.70 | $35.93 | $35.51 | $35.91 | $35.00 | 8,289,916 |
| 2019-11-25 | $35.45 | $35.89 | $35.35 | $35.81 | $34.91 | 12,208,018 |
| 2019-11-22 | $35.27 | $35.50 | $34.93 | $35.33 | $34.44 | 13,566,894 |
| 2019-11-21 | $35.53 | $35.58 | $34.59 | $34.67 | $33.80 | 14,377,191 |
| 2019-11-20 | $36.21 | $36.26 | $35.18 | $35.28 | $34.39 | 14,055,909 |
| 2019-11-19 | $36.67 | $36.70 | $36.01 | $36.38 | $35.46 | 10,534,598 |
| 2019-11-18 | $36.68 | $36.83 | $36.39 | $36.62 | $35.70 | 9,766,573 |
| 2019-11-15 | $37.00 | $37.11 | $36.73 | $36.89 | $35.96 | 12,358,850 |
| 2019-11-14 | $37.10 | $37.45 | $36.69 | $36.80 | $35.87 | 13,019,278 |
| 2019-11-13 | $38.40 | $38.40 | $37.09 | $37.19 | $36.25 | 12,556,189 |
| 2019-11-12 | $38.74 | $38.96 | $38.36 | $38.59 | $37.62 | 12,680,352 |
| 2019-11-11 | $38.60 | $38.80 | $38.38 | $38.72 | $37.74 | 3,907,447 |
| 2019-11-08 | $38.42 | $38.67 | $37.82 | $38.67 | $37.69 | 5,912,950 |
| 2019-11-07 | $38.60 | $38.90 | $38.46 | $38.49 | $37.52 | 8,070,100 |
| 2019-11-06 | $38.37 | $38.48 | $37.76 | $38.42 | $37.45 | 7,280,879 |
| 2019-11-05 | $38.61 | $38.89 | $38.21 | $38.23 | $37.27 | 7,315,255 |
| 2019-11-04 | $38.35 | $38.49 | $38.22 | $38.39 | $37.42 | 7,781,863 |
| 2019-11-01 | $37.21 | $38.07 | $37.21 | $37.97 | $37.01 | 7,923,964 |
| 2019-10-31 | $37.62 | $37.91 | $36.86 | $37.16 | $36.22 | 7,650,751 |
| 2019-10-30 | $38.26 | $38.26 | $37.42 | $37.91 | $36.95 | 7,392,339 |
| 2019-10-29 | $37.60 | $38.70 | $37.60 | $38.21 | $37.25 | 18,561,206 |
| 2019-10-28 | $37.21 | $37.30 | $36.49 | $36.64 | $35.72 | 10,642,891 |
| 2019-10-25 | $35.78 | $36.82 | $35.76 | $36.74 | $35.81 | 8,729,050 |
| 2019-10-24 | $36.62 | $36.77 | $35.74 | $35.82 | $34.92 | 6,809,626 |
| 2019-10-23 | $36.25 | $36.64 | $35.83 | $36.61 | $35.69 | 6,467,064 |
| 2019-10-22 | $35.77 | $36.58 | $35.56 | $36.31 | $35.39 | 6,770,680 |
| 2019-10-21 | $36.44 | $36.72 | $35.63 | $35.93 | $35.02 | 7,429,278 |
| 2019-10-18 | $36.09 | $36.37 | $36.01 | $36.17 | $35.26 | 6,858,819 |
| 2019-10-17 | $36.81 | $36.82 | $35.87 | $36.19 | $35.28 | 8,734,221 |
| 2019-10-16 | $36.49 | $37.22 | $36.45 | $36.65 | $35.73 | 13,354,036 |
| 2019-10-15 | $35.47 | $36.56 | $35.17 | $36.26 | $35.35 | 10,716,198 |
| 2019-10-14 | $35.39 | $35.56 | $35.27 | $35.50 | $34.60 | 5,653,992 |
| 2019-10-11 | $35.22 | $36.00 | $35.21 | $35.57 | $34.67 | 12,239,229 |
| 2019-10-10 | $34.45 | $35.30 | $34.21 | $34.66 | $33.79 | 10,955,514 |
| 2019-10-09 | $33.98 | $34.34 | $33.79 | $34.14 | $33.28 | 6,357,719 |
| 2019-10-08 | $34.31 | $34.47 | $33.71 | $33.88 | $33.03 | 11,213,969 |
| 2019-10-07 | $34.60 | $35.11 | $34.30 | $34.75 | $33.87 | 6,865,513 |
| 2019-10-04 | $35.00 | $35.19 | $34.58 | $34.91 | $34.03 | 7,109,552 |
| 2019-10-03 | $34.51 | $34.99 | $34.16 | $34.98 | $34.10 | 12,091,999 |
| 2019-10-02 | $35.77 | $35.77 | $34.41 | $34.68 | $33.81 | 13,086,536 |
| 2019-10-01 | $37.47 | $37.48 | $36.03 | $36.11 | $35.20 | 10,126,925 |
| 2019-09-30 | $37.53 | $37.58 | $37.01 | $37.48 | $36.53 | 7,591,572 |
| 2019-09-27 | $37.84 | $37.97 | $36.97 | $37.42 | $36.48 | 6,879,472 |
| 2019-09-26 | $37.36 | $37.89 | $37.17 | $37.61 | $36.66 | 8,335,633 |
| 2019-09-25 | $36.76 | $37.25 | $36.44 | $37.11 | $36.17 | 8,438,257 |
| 2019-09-24 | $37.34 | $37.49 | $36.55 | $36.77 | $35.84 | 8,020,641 |
| 2019-09-23 | $36.79 | $37.43 | $36.57 | $37.24 | $36.30 | 8,231,162 |
| 2019-09-20 | $38.06 | $38.07 | $37.29 | $37.37 | $36.43 | 18,822,698 |
| 2019-09-19 | $38.25 | $38.35 | $37.74 | $37.78 | $36.83 | 4,943,519 |
| 2019-09-18 | $38.15 | $38.35 | $37.92 | $38.18 | $37.22 | 6,019,321 |
| 2019-09-17 | $37.20 | $38.42 | $36.85 | $38.29 | $37.32 | 11,399,568 |
| 2019-09-16 | $37.97 | $38.16 | $36.97 | $37.21 | $36.27 | 15,716,361 |
| 2019-09-13 | $39.47 | $39.58 | $38.78 | $38.86 | $37.88 | 10,133,572 |
| 2019-09-12 | $39.41 | $39.49 | $38.90 | $39.07 | $38.08 | 6,981,377 |
| 2019-09-11 | $39.40 | $39.54 | $38.86 | $39.46 | $38.46 | 6,979,231 |
| 2019-09-10 | $39.20 | $39.68 | $38.84 | $39.58 | $38.58 | 7,233,592 |
| 2019-09-09 | $39.06 | $39.78 | $38.95 | $39.58 | $38.58 | 7,543,825 |
| 2019-09-06 | $38.92 | $38.93 | $38.52 | $38.78 | $37.80 | 5,012,699 |
| 2019-09-05 | $38.62 | $39.54 | $38.62 | $38.73 | $37.75 | 10,746,704 |
| 2019-09-04 | $37.31 | $38.32 | $37.24 | $38.24 | $36.91 | 8,105,739 |
| 2019-09-03 | $36.89 | $37.01 | $36.54 | $36.91 | $35.63 | 6,093,945 |
| 2019-08-30 | $37.25 | $37.34 | $36.91 | $37.09 | $35.80 | 4,599,033 |
| 2019-08-29 | $36.80 | $37.02 | $36.73 | $36.91 | $35.63 | 5,123,688 |
| 2019-08-28 | $35.70 | $36.57 | $35.58 | $36.44 | $35.18 | 7,283,290 |
| 2019-08-27 | $36.47 | $36.58 | $35.85 | $35.89 | $34.64 | 6,222,856 |
| 2019-08-26 | $36.49 | $36.61 | $36.01 | $36.25 | $34.99 | 4,838,792 |
| 2019-08-23 | $36.61 | $37.18 | $35.90 | $36.06 | $34.81 | 7,834,868 |
| 2019-08-22 | $37.25 | $37.51 | $37.05 | $37.26 | $35.97 | 4,044,319 |
| 2019-08-21 | $37.36 | $37.36 | $37.06 | $37.12 | $35.83 | 3,793,507 |
| 2019-08-20 | $37.20 | $37.29 | $36.92 | $36.96 | $35.68 | 4,110,525 |
| 2019-08-19 | $37.51 | $37.60 | $37.19 | $37.36 | $36.06 | 3,900,136 |
| 2019-08-16 | $36.58 | $37.10 | $36.37 | $37.00 | $35.72 | 7,171,944 |
| 2019-08-15 | $37.17 | $37.24 | $36.15 | $36.47 | $35.20 | 7,904,300 |
| 2019-08-14 | $38.25 | $38.28 | $37.05 | $37.19 | $35.90 | 9,878,088 |
| 2019-08-13 | $38.83 | $39.63 | $38.48 | $39.01 | $37.66 | 6,350,376 |
| 2019-08-12 | $39.23 | $39.31 | $38.67 | $38.86 | $37.51 | 3,499,100 |
| 2019-08-09 | $39.76 | $39.86 | $39.30 | $39.61 | $38.24 | 6,125,010 |
| 2019-08-08 | $39.50 | $40.20 | $39.37 | $40.10 | $38.71 | 6,204,377 |
| 2019-08-07 | $38.69 | $39.50 | $38.41 | $39.39 | $38.02 | 7,924,699 |
| 2019-08-06 | $39.16 | $39.31 | $38.65 | $39.08 | $37.72 | 7,104,475 |
| 2019-08-05 | $39.20 | $39.28 | $38.68 | $39.01 | $37.66 | 9,478,032 |
| 2019-08-02 | $39.91 | $40.23 | $39.59 | $39.78 | $38.40 | 9,144,879 |
| 2019-08-01 | $41.26 | $41.90 | $39.67 | $40.15 | $38.76 | 18,102,916 |
| 2019-07-31 | $40.60 | $40.72 | $40.11 | $40.34 | $38.94 | 10,155,715 |
| 2019-07-30 | $40.26 | $40.56 | $39.92 | $40.43 | $39.03 | 5,436,861 |
| 2019-07-29 | $40.71 | $40.88 | $40.56 | $40.68 | $39.27 | 5,711,203 |
| 2019-07-26 | $40.72 | $41.00 | $40.47 | $40.77 | $39.36 | 5,705,945 |
| 2019-07-25 | $40.34 | $40.82 | $40.12 | $40.75 | $39.34 | 8,304,803 |
| 2019-07-24 | $40.59 | $40.91 | $40.33 | $40.88 | $39.46 | 7,318,548 |
| 2019-07-23 | $40.35 | $40.92 | $40.15 | $40.71 | $39.30 | 12,584,313 |
| 2019-07-22 | $39.96 | $40.37 | $39.77 | $39.86 | $38.48 | 6,814,590 |
| 2019-07-19 | $39.40 | $39.82 | $39.24 | $39.48 | $38.11 | 8,194,487 |
| 2019-07-18 | $38.97 | $39.28 | $38.87 | $39.12 | $37.76 | 5,713,764 |
| 2019-07-17 | $39.41 | $39.46 | $38.82 | $39.16 | $37.80 | 5,727,315 |
| 2019-07-16 | $38.99 | $39.70 | $38.65 | $39.43 | $38.06 | 8,584,759 |
| 2019-07-15 | $39.21 | $39.36 | $38.89 | $39.36 | $37.99 | 5,448,843 |
| 2019-07-12 | $38.60 | $39.41 | $38.52 | $39.21 | $37.85 | 7,164,651 |
| 2019-07-11 | $38.28 | $38.58 | $38.10 | $38.43 | $37.10 | 4,598,365 |
| 2019-07-10 | $38.35 | $38.47 | $37.87 | $38.10 | $36.78 | 5,153,125 |
| 2019-07-09 | $37.97 | $38.17 | $37.58 | $38.08 | $36.76 | 6,204,688 |
| 2019-07-08 | $38.41 | $38.64 | $38.12 | $38.23 | $36.90 | 5,787,340 |
| 2019-07-05 | $38.00 | $38.52 | $37.74 | $38.50 | $37.16 | 4,851,942 |
| 2019-07-03 | $38.50 | $38.69 | $37.99 | $38.16 | $36.84 | 4,409,415 |
| 2019-07-02 | $38.73 | $38.75 | $38.15 | $38.34 | $37.01 | 6,679,404 |
| 2019-07-01 | $38.93 | $38.99 | $38.43 | $38.75 | $37.41 | 10,240,047 |
| 2019-06-28 | $38.33 | $38.92 | $38.33 | $38.53 | $37.19 | 11,480,906 |
| 2019-06-27 | $38.60 | $38.99 | $38.16 | $38.32 | $36.99 | 8,106,591 |
| 2019-06-26 | $37.82 | $38.50 | $37.71 | $38.13 | $36.81 | 11,911,377 |
| 2019-06-25 | $37.06 | $37.88 | $36.74 | $37.68 | $36.37 | 12,930,490 |
| 2019-06-24 | $36.83 | $37.12 | $36.58 | $36.96 | $35.68 | 7,448,962 |
| 2019-06-21 | $36.96 | $37.10 | $36.65 | $36.92 | $35.64 | 13,004,628 |
| 2019-06-20 | $37.15 | $37.31 | $36.49 | $36.96 | $35.68 | 8,639,702 |
| 2019-06-19 | $37.00 | $37.47 | $36.75 | $36.78 | $35.50 | 10,884,816 |
| 2019-06-18 | $36.38 | $36.78 | $36.14 | $36.70 | $35.43 | 8,226,935 |
| 2019-06-17 | $35.56 | $36.18 | $35.36 | $36.14 | $34.89 | 5,455,040 |
| 2019-06-14 | $35.88 | $35.99 | $35.54 | $35.66 | $34.42 | 4,953,403 |
| 2019-06-13 | $35.63 | $36.05 | $35.41 | $36.02 | $34.77 | 3,917,349 |
| 2019-06-12 | $36.26 | $36.26 | $35.56 | $35.67 | $34.43 | 5,509,488 |
| 2019-06-11 | $36.36 | $36.58 | $36.10 | $36.20 | $34.94 | 4,652,019 |
| 2019-06-10 | $36.13 | $36.51 | $35.89 | $36.01 | $34.76 | 8,498,258 |
| 2019-06-07 | $35.31 | $35.55 | $35.15 | $35.49 | $34.26 | 6,561,073 |
| 2019-06-06 | $35.09 | $35.44 | $34.46 | $35.19 | $33.97 | 9,749,235 |
| 2019-06-05 | $36.04 | $36.14 | $35.33 | $35.84 | $34.23 | 9,605,604 |
| 2019-06-04 | $34.38 | $35.77 | $34.30 | $35.73 | $34.12 | 12,875,737 |
| 2019-06-03 | $33.35 | $33.83 | $33.08 | $33.70 | $32.18 | 11,019,397 |
| 2019-05-31 | $33.30 | $33.70 | $33.15 | $33.34 | $31.84 | 15,779,916 |
| 2019-05-30 | $34.76 | $35.09 | $34.48 | $34.82 | $33.25 | 8,550,029 |
| 2019-05-29 | $34.67 | $34.85 | $34.32 | $34.79 | $33.22 | 12,911,440 |
| 2019-05-28 | $35.20 | $35.34 | $34.71 | $34.85 | $33.28 | 7,895,449 |
| 2019-05-24 | $35.40 | $35.42 | $34.87 | $35.12 | $33.54 | 5,262,511 |
| 2019-05-23 | $35.15 | $35.18 | $34.35 | $35.13 | $33.55 | 13,746,155 |
| 2019-05-22 | $37.00 | $37.05 | $35.41 | $35.55 | $33.95 | 13,264,070 |
| 2019-05-21 | $37.00 | $37.24 | $36.73 | $37.13 | $35.46 | 8,387,594 |
| 2019-05-20 | $36.66 | $37.00 | $36.64 | $36.97 | $35.31 | 17,522,251 |
| 2019-05-17 | $37.01 | $37.36 | $36.85 | $37.00 | $35.33 | 7,970,012 |
| 2019-05-16 | $37.30 | $37.62 | $37.13 | $37.38 | $35.70 | 5,734,645 |
| 2019-05-15 | $36.63 | $37.56 | $36.48 | $37.37 | $35.69 | 8,190,434 |
| 2019-05-14 | $36.81 | $37.39 | $36.68 | $37.04 | $35.37 | 6,534,561 |
| 2019-05-13 | $36.85 | $37.12 | $36.45 | $36.56 | $34.91 | 19,454,839 |
| 2019-05-10 | $37.50 | $37.98 | $37.04 | $37.89 | $36.18 | 6,440,647 |
| 2019-05-09 | $37.59 | $37.67 | $37.22 | $37.58 | $35.89 | 8,898,600 |
| 2019-05-08 | $38.42 | $38.78 | $38.14 | $38.21 | $36.49 | 7,082,944 |
| 2019-05-07 | $38.86 | $38.89 | $38.27 | $38.53 | $36.80 | 11,257,014 |
| 2019-05-06 | $37.50 | $38.17 | $37.25 | $38.09 | $36.38 | 7,506,430 |
| 2019-05-03 | $38.54 | $38.90 | $38.17 | $38.80 | $37.05 | 7,200,999 |
| 2019-05-02 | $38.46 | $38.84 | $38.20 | $38.25 | $36.53 | 11,291,928 |
| 2019-05-01 | $39.00 | $39.20 | $38.66 | $38.75 | $37.01 | 8,843,444 |
| 2019-04-30 | $38.92 | $39.47 | $38.56 | $38.95 | $37.20 | 16,035,509 |
| 2019-04-29 | $39.75 | $40.28 | $39.69 | $40.01 | $38.21 | 9,601,126 |
| 2019-04-26 | $40.05 | $40.10 | $39.44 | $39.68 | $37.89 | 11,830,508 |
| 2019-04-25 | $39.52 | $39.72 | $38.95 | $39.11 | $37.35 | 8,154,642 |
| 2019-04-24 | $39.51 | $39.89 | $39.37 | $39.72 | $37.93 | 5,564,694 |
| 2019-04-23 | $39.40 | $39.84 | $39.18 | $39.83 | $38.04 | 9,507,499 |
| 2019-04-22 | $40.00 | $40.10 | $39.49 | $39.50 | $37.72 | 7,203,774 |
| 2019-04-18 | $40.00 | $40.45 | $39.98 | $40.30 | $38.49 | 10,678,039 |
| 2019-04-17 | $40.10 | $40.26 | $39.88 | $39.99 | $38.19 | 8,643,483 |
| 2019-04-16 | $39.56 | $39.91 | $39.46 | $39.66 | $37.88 | 5,985,519 |
| 2019-04-15 | $39.90 | $40.01 | $39.35 | $39.57 | $37.79 | 5,179,576 |
| 2019-04-12 | $39.60 | $40.05 | $39.53 | $39.71 | $37.92 | 4,949,720 |
| 2019-04-11 | $39.38 | $39.59 | $39.13 | $39.33 | $37.56 | 4,581,546 |
| 2019-04-10 | $38.89 | $39.42 | $38.78 | $39.25 | $37.48 | 5,471,412 |
| 2019-04-09 | $38.85 | $39.08 | $38.70 | $38.86 | $37.11 | 6,528,907 |
| 2019-04-08 | $38.77 | $39.09 | $38.76 | $39.06 | $37.30 | 5,992,519 |
| 2019-04-05 | $38.85 | $39.01 | $38.58 | $38.94 | $37.19 | 4,497,787 |
| 2019-04-04 | $38.40 | $38.94 | $38.39 | $38.79 | $37.04 | 7,116,103 |
| 2019-04-03 | $38.25 | $38.64 | $38.23 | $38.39 | $36.66 | 9,029,245 |
| 2019-04-02 | $37.83 | $38.01 | $37.61 | $37.81 | $36.11 | 5,667,116 |
| 2019-04-01 | $37.40 | $37.82 | $37.33 | $37.76 | $36.06 | 7,145,649 |
| 2019-03-29 | $37.31 | $37.40 | $36.92 | $37.10 | $35.43 | 9,432,590 |
| 2019-03-28 | $36.70 | $37.23 | $36.66 | $37.06 | $35.39 | 5,591,332 |
| 2019-03-27 | $36.92 | $37.24 | $36.47 | $36.61 | $34.96 | 7,006,459 |
| 2019-03-26 | $36.93 | $36.98 | $36.56 | $36.87 | $35.21 | 6,867,156 |
| 2019-03-25 | $36.48 | $37.03 | $36.26 | $36.75 | $35.10 | 6,922,202 |
| 2019-03-22 | $37.09 | $37.30 | $36.28 | $36.44 | $34.80 | 10,049,514 |
| 2019-03-21 | $37.00 | $37.38 | $36.78 | $37.35 | $35.67 | 8,168,115 |
| 2019-03-20 | $37.74 | $37.94 | $36.78 | $37.00 | $35.33 | 11,680,047 |
| 2019-03-19 | $38.31 | $38.75 | $38.04 | $38.27 | $36.55 | 9,003,297 |
| 2019-03-18 | $38.18 | $38.24 | $37.62 | $37.98 | $36.27 | 7,583,849 |
| 2019-03-15 | $38.04 | $38.29 | $37.88 | $38.07 | $36.36 | 16,854,874 |
| 2019-03-14 | $38.76 | $38.82 | $37.94 | $38.03 | $36.32 | 8,692,887 |
| 2019-03-13 | $38.74 | $39.03 | $38.60 | $38.80 | $37.05 | 7,334,092 |
| 2019-03-12 | $38.70 | $39.03 | $38.50 | $38.62 | $36.88 | 6,633,590 |
| 2019-03-11 | $38.08 | $38.79 | $38.00 | $38.62 | $36.88 | 12,218,808 |
| 2019-03-08 | $37.63 | $38.04 | $37.50 | $37.99 | $36.28 | 6,910,982 |
| 2019-03-07 | $38.10 | $38.34 | $37.64 | $38.04 | $36.33 | 8,999,795 |
| 2019-03-06 | $39.24 | $39.29 | $38.49 | $38.67 | $36.56 | 9,413,586 |
| 2019-03-05 | $39.28 | $39.42 | $39.02 | $39.28 | $37.14 | 4,866,442 |
| 2019-03-04 | $39.70 | $41.50 | $39.03 | $39.25 | $37.11 | 7,524,453 |
| 2019-03-01 | $39.85 | $39.97 | $39.05 | $39.53 | $37.38 | 7,706,331 |
| 2019-02-28 | $39.82 | $39.91 | $39.20 | $39.48 | $37.33 | 9,053,403 |
| 2019-02-27 | $40.09 | $40.16 | $39.78 | $40.00 | $37.82 | 8,671,977 |
| 2019-02-26 | $39.91 | $40.36 | $39.83 | $40.11 | $37.93 | 7,611,551 |
| 2019-02-25 | $40.25 | $40.46 | $40.09 | $40.14 | $37.95 | 9,252,303 |
| 2019-02-22 | $39.84 | $40.01 | $39.44 | $39.99 | $37.81 | 6,742,713 |
| 2019-02-21 | $40.00 | $40.20 | $39.54 | $39.62 | $37.46 | 7,435,961 |
| 2019-02-20 | $39.64 | $40.10 | $39.52 | $39.95 | $37.77 | 9,794,809 |
| 2019-02-19 | $38.98 | $39.68 | $38.91 | $39.53 | $37.38 | 9,122,373 |
| 2019-02-15 | $39.06 | $39.19 | $38.74 | $39.09 | $36.96 | 8,582,316 |
| 2019-02-14 | $38.81 | $39.09 | $38.71 | $38.89 | $36.77 | 7,050,520 |
| 2019-02-13 | $39.28 | $39.39 | $38.82 | $39.00 | $36.88 | 6,735,869 |
| 2019-02-12 | $38.80 | $39.32 | $38.80 | $39.03 | $36.90 | 9,725,754 |
| 2019-02-11 | $38.31 | $38.69 | $38.22 | $38.63 | $36.53 | 9,364,864 |
| 2019-02-08 | $38.50 | $38.71 | $38.01 | $38.70 | $36.59 | 8,111,522 |
| 2019-02-07 | $39.23 | $39.41 | $38.34 | $38.65 | $36.55 | 15,800,719 |
| 2019-02-06 | $40.17 | $40.74 | $39.53 | $39.91 | $37.74 | 16,883,022 |
| 2019-02-05 | $39.08 | $39.36 | $38.73 | $39.30 | $37.16 | 12,157,995 |
| 2019-02-04 | $38.65 | $38.94 | $38.35 | $38.93 | $36.81 | 9,959,977 |
| 2019-02-01 | $38.91 | $39.15 | $38.52 | $38.78 | $36.67 | 8,040,324 |
| 2019-01-31 | $38.81 | $39.05 | $38.49 | $39.02 | $36.90 | 11,219,338 |
| 2019-01-30 | $38.50 | $39.14 | $38.12 | $39.09 | $36.96 | 11,032,977 |
| 2019-01-29 | $38.31 | $38.54 | $38.09 | $38.47 | $36.38 | 5,745,384 |
| 2019-01-28 | $38.23 | $38.60 | $38.06 | $38.46 | $36.37 | 11,384,350 |
| 2019-01-25 | $38.65 | $38.83 | $38.36 | $38.64 | $36.54 | 8,843,499 |
| 2019-01-24 | $37.76 | $38.29 | $37.66 | $38.16 | $36.08 | 7,809,295 |
| 2019-01-23 | $38.20 | $38.36 | $37.48 | $37.67 | $35.62 | 7,752,789 |
| 2019-01-22 | $38.28 | $38.78 | $37.89 | $38.15 | $36.07 | 12,134,385 |
| 2019-01-18 | $38.45 | $38.77 | $37.84 | $38.61 | $36.51 | 10,494,113 |
| 2019-01-17 | $37.50 | $38.30 | $37.40 | $38.26 | $36.18 | 13,060,541 |
| 2019-01-16 | $37.48 | $37.98 | $37.27 | $37.67 | $35.62 | 17,427,441 |
| 2019-01-15 | $37.84 | $37.84 | $36.80 | $37.55 | $35.51 | 11,999,110 |
| 2019-01-14 | $37.25 | $38.00 | $37.02 | $37.66 | $35.61 | 14,361,061 |
| 2019-01-11 | $36.60 | $37.97 | $36.25 | $37.18 | $35.16 | 32,257,094 |
| 2019-01-10 | $35.00 | $35.05 | $34.17 | $34.73 | $32.84 | 9,143,671 |
| 2019-01-09 | $34.96 | $35.59 | $34.71 | $35.18 | $33.26 | 9,917,596 |
| 2019-01-08 | $35.00 | $35.68 | $34.49 | $34.81 | $32.91 | 10,532,945 |
| 2019-01-07 | $33.71 | $34.97 | $33.48 | $34.36 | $32.49 | 10,722,317 |
| 2019-01-04 | $32.80 | $33.57 | $32.43 | $33.33 | $31.52 | 10,783,950 |
| 2019-01-03 | $33.34 | $33.68 | $32.20 | $32.25 | $30.49 | 11,618,332 |
| 2019-01-02 | $32.85 | $33.81 | $32.41 | $33.64 | $31.81 | 7,662,344 |
| 2018-12-31 | $34.00 | $34.22 | $32.92 | $33.45 | $31.63 | 8,455,549 |
| 2018-12-28 | $33.95 | $34.73 | $33.68 | $33.92 | $32.07 | 8,677,963 |
| 2018-12-27 | $33.07 | $34.00 | $32.39 | $33.96 | $32.11 | 13,652,980 |
| 2018-12-26 | $32.58 | $33.53 | $31.46 | $33.52 | $31.69 | 12,490,397 |
| 2018-12-24 | $32.65 | $32.94 | $32.25 | $32.37 | $30.61 | 9,110,187 |
| 2018-12-21 | $34.23 | $34.85 | $32.96 | $32.98 | $31.18 | 21,381,064 |
| 2018-12-20 | $34.93 | $35.35 | $33.84 | $34.27 | $32.40 | 14,957,438 |
| 2018-12-19 | $35.01 | $36.20 | $34.69 | $34.93 | $33.03 | 11,882,025 |
| 2018-12-18 | $35.02 | $35.53 | $34.69 | $34.90 | $33.00 | 8,492,444 |
| 2018-12-17 | $34.94 | $35.62 | $34.46 | $34.66 | $32.77 | 10,674,448 |
| 2018-12-14 | $35.00 | $35.70 | $34.85 | $35.10 | $33.19 | 8,415,427 |
| 2018-12-13 | $35.96 | $36.18 | $35.07 | $35.11 | $33.20 | 9,000,996 |
| 2018-12-12 | $35.23 | $36.04 | $35.23 | $35.68 | $33.74 | 10,324,880 |
| 2018-12-11 | $35.55 | $35.75 | $34.65 | $34.69 | $32.80 | 12,531,846 |
| 2018-12-10 | $34.55 | $34.78 | $33.46 | $34.42 | $32.55 | 12,320,029 |
| 2018-12-07 | $35.44 | $35.93 | $34.55 | $34.69 | $32.80 | 9,236,815 |
| 2018-12-06 | $35.74 | $35.75 | $34.91 | $35.70 | $33.76 | 14,533,696 |
| 2018-12-04 | $38.22 | $38.30 | $36.50 | $36.52 | $34.17 | 14,234,710 |
| 2018-12-03 | $39.00 | $39.61 | $38.37 | $38.45 | $35.97 | 17,157,410 |
| 2018-11-30 | $36.74 | $38.00 | $36.66 | $37.95 | $35.51 | 18,108,733 |
| 2018-11-29 | $36.79 | $36.96 | $36.30 | $36.76 | $34.39 | 8,251,195 |
| 2018-11-28 | $36.76 | $37.00 | $35.94 | $36.95 | $34.57 | 12,439,913 |
| 2018-11-27 | $37.27 | $37.55 | $36.21 | $36.69 | $34.33 | 25,559,053 |
| 2018-11-26 | $36.14 | $38.75 | $36.05 | $37.65 | $35.22 | 30,361,809 |
| 2018-11-23 | $35.33 | $36.11 | $35.20 | $35.93 | $33.62 | 4,231,366 |
| 2018-11-21 | $35.30 | $35.86 | $34.97 | $35.55 | $33.26 | 6,555,943 |
| 2018-11-20 | $35.10 | $35.62 | $34.85 | $35.09 | $32.83 | 10,333,222 |
| 2018-11-19 | $35.75 | $35.97 | $35.41 | $35.68 | $33.38 | 11,595,802 |
| 2018-11-16 | $35.32 | $35.79 | $35.02 | $35.75 | $33.45 | 11,681,458 |
| 2018-11-15 | $34.91 | $35.59 | $33.85 | $35.55 | $33.26 | 17,675,609 |
| 2018-11-14 | $36.20 | $36.32 | $34.98 | $35.23 | $32.96 | 10,883,692 |
| 2018-11-13 | $35.92 | $36.65 | $35.71 | $35.93 | $33.62 | 8,593,970 |
| 2018-11-12 | $35.64 | $36.04 | $35.45 | $35.69 | $33.39 | 10,062,122 |
| 2018-11-09 | $36.12 | $36.44 | $35.35 | $35.70 | $33.40 | 9,037,534 |
| 2018-11-08 | $36.41 | $36.89 | $36.29 | $36.57 | $34.21 | 10,807,866 |
| 2018-11-07 | $36.73 | $37.00 | $36.37 | $36.88 | $34.50 | 9,457,803 |
| 2018-11-06 | $36.18 | $36.56 | $36.09 | $36.46 | $34.11 | 11,188,012 |
| 2018-11-05 | $36.00 | $36.39 | $35.85 | $36.25 | $33.92 | 11,477,057 |
| 2018-11-02 | $36.80 | $37.28 | $35.56 | $36.03 | $33.71 | 13,268,329 |
| 2018-11-01 | $36.24 | $36.69 | $35.70 | $36.47 | $34.12 | 15,233,151 |
| 2018-10-31 | $35.97 | $37.05 | $35.40 | $36.59 | $34.23 | 37,775,234 |
| 2018-10-30 | $33.18 | $33.92 | $33.02 | $33.54 | $31.38 | 16,287,542 |
| 2018-10-29 | $34.11 | $34.30 | $32.73 | $33.13 | $31.00 | 19,548,113 |
| 2018-10-26 | $31.68 | $32.88 | $31.63 | $32.65 | $30.55 | 18,038,610 |
| 2018-10-25 | $31.19 | $32.20 | $31.07 | $32.00 | $29.94 | 16,763,615 |
| 2018-10-24 | $31.79 | $32.06 | $30.56 | $30.56 | $28.59 | 18,781,409 |
| 2018-10-23 | $30.94 | $32.40 | $30.89 | $32.12 | $30.05 | 16,580,792 |
| 2018-10-22 | $31.45 | $31.59 | $31.03 | $31.34 | $29.32 | 11,052,894 |
| 2018-10-19 | $30.72 | $31.47 | $30.57 | $31.20 | $29.19 | 12,754,609 |
| 2018-10-18 | $31.71 | $31.81 | $30.97 | $31.08 | $29.08 | 14,349,210 |
| 2018-10-17 | $32.06 | $32.29 | $31.58 | $31.93 | $29.87 | 9,098,954 |
| 2018-10-16 | $32.46 | $32.54 | $31.86 | $32.34 | $30.26 | 11,876,965 |
| 2018-10-15 | $31.69 | $32.45 | $31.67 | $32.12 | $30.05 | 13,621,121 |
| 2018-10-12 | $32.74 | $32.74 | $31.49 | $31.79 | $29.74 | 14,950,768 |
| 2018-10-11 | $32.61 | $33.50 | $32.19 | $32.31 | $30.23 | 18,015,289 |
| 2018-10-10 | $32.60 | $32.96 | $32.12 | $32.60 | $30.50 | 17,224,282 |
| 2018-10-09 | $34.00 | $34.00 | $32.59 | $32.65 | $30.55 | 19,919,872 |
| 2018-10-08 | $33.82 | $34.27 | $33.75 | $34.25 | $32.04 | 8,405,686 |
| 2018-10-05 | $34.41 | $34.51 | $33.97 | $34.12 | $31.92 | 10,748,613 |
| 2018-10-04 | $34.11 | $34.66 | $33.95 | $34.25 | $32.04 | 18,912,630 |
| 2018-10-03 | $35.02 | $35.05 | $33.77 | $34.00 | $31.81 | 28,301,834 |
| 2018-10-02 | $33.95 | $34.34 | $33.20 | $33.30 | $31.16 | 22,731,155 |
| 2018-10-01 | $34.30 | $34.54 | $33.99 | $34.20 | $32.00 | 13,746,055 |
| 2018-09-28 | $33.57 | $33.69 | $33.29 | $33.67 | $31.50 | 8,836,652 |
| 2018-09-27 | $33.51 | $33.75 | $33.28 | $33.67 | $31.50 | 11,659,261 |
| 2018-09-26 | $33.49 | $34.00 | $33.35 | $33.73 | $31.56 | 18,074,547 |
| 2018-09-25 | $34.48 | $34.68 | $33.50 | $33.55 | $31.39 | 14,805,269 |
| 2018-09-24 | $35.04 | $35.38 | $34.45 | $34.75 | $32.51 | 9,971,007 |
| 2018-09-21 | $36.31 | $36.49 | $35.16 | $35.32 | $33.04 | 27,172,393 |
| 2018-09-20 | $35.91 | $36.45 | $35.74 | $36.08 | $33.76 | 11,394,240 |
| 2018-09-19 | $35.36 | $35.94 | $35.30 | $35.73 | $33.43 | 10,938,208 |
| 2018-09-18 | $35.17 | $35.23 | $34.59 | $35.10 | $32.84 | 8,868,099 |
| 2018-09-17 | $34.50 | $35.22 | $34.41 | $35.02 | $32.76 | 10,905,334 |
| 2018-09-14 | $34.47 | $34.75 | $34.33 | $34.63 | $32.40 | 13,652,800 |
| 2018-09-13 | $34.26 | $34.48 | $33.90 | $34.25 | $32.04 | 14,848,695 |
| 2018-09-12 | $33.70 | $34.49 | $33.70 | $34.06 | $31.87 | 9,342,305 |
| 2018-09-11 | $33.92 | $33.96 | $33.44 | $33.77 | $31.59 | 8,521,324 |
| 2018-09-10 | $33.92 | $34.25 | $33.83 | $33.87 | $31.69 | 10,675,275 |
| 2018-09-07 | $34.35 | $34.36 | $33.61 | $33.91 | $31.73 | 13,209,290 |
| 2018-09-06 | $35.00 | $35.27 | $34.38 | $34.38 | $32.17 | 12,913,568 |
| 2018-09-05 | $35.60 | $35.60 | $35.05 | $35.29 | $32.66 | 12,763,991 |
| 2018-09-04 | $36.00 | $36.00 | $35.32 | $35.60 | $32.94 | 12,821,636 |
| 2018-08-31 | $36.20 | $36.30 | $35.78 | $36.05 | $33.36 | 13,713,325 |
| 2018-08-30 | $37.00 | $37.06 | $36.19 | $36.36 | $33.65 | 9,765,390 |
| 2018-08-29 | $37.39 | $37.42 | $36.88 | $37.12 | $34.35 | 7,223,680 |
| 2018-08-28 | $37.85 | $37.86 | $36.92 | $37.32 | $34.53 | 9,638,814 |
| 2018-08-27 | $36.29 | $37.78 | $36.23 | $37.69 | $34.88 | 17,968,003 |
| 2018-08-24 | $35.95 | $36.10 | $35.76 | $35.95 | $33.27 | 7,277,974 |
| 2018-08-23 | $35.95 | $36.17 | $35.63 | $35.67 | $33.01 | 8,742,432 |
| 2018-08-22 | $36.60 | $36.72 | $36.10 | $36.13 | $33.43 | 8,871,210 |
| 2018-08-21 | $36.75 | $37.07 | $36.74 | $36.91 | $34.16 | 10,048,476 |
| 2018-08-20 | $36.63 | $36.95 | $36.36 | $36.77 | $34.03 | 7,072,818 |
| 2018-08-17 | $36.08 | $36.57 | $35.91 | $36.38 | $33.66 | 7,796,688 |
| 2018-08-16 | $36.18 | $36.68 | $36.07 | $36.29 | $33.58 | 9,414,171 |
| 2018-08-15 | $35.82 | $35.95 | $35.21 | $35.94 | $33.26 | 10,720,393 |
| 2018-08-14 | $36.25 | $36.54 | $36.17 | $36.20 | $33.50 | 7,326,117 |
| 2018-08-13 | $36.59 | $36.67 | $35.87 | $36.16 | $33.46 | 15,575,398 |
| 2018-08-10 | $37.32 | $37.36 | $36.47 | $36.59 | $33.86 | 9,326,184 |
| 2018-08-09 | $37.67 | $38.32 | $37.32 | $37.51 | $34.71 | 12,413,781 |
| 2018-08-08 | $37.61 | $37.93 | $37.28 | $37.66 | $34.85 | 6,760,543 |
| 2018-08-07 | $37.70 | $37.87 | $37.50 | $37.58 | $34.78 | 7,652,087 |
| 2018-08-06 | $37.57 | $37.69 | $37.35 | $37.60 | $34.79 | 5,266,992 |
| 2018-08-03 | $36.65 | $37.77 | $36.65 | $37.73 | $34.91 | 9,375,062 |
| 2018-08-02 | $37.00 | $37.05 | $36.35 | $36.62 | $33.89 | 13,066,127 |
| 2018-08-01 | $37.89 | $37.89 | $36.88 | $37.14 | $34.37 | 11,179,703 |
| 2018-07-31 | $37.79 | $38.19 | $37.70 | $37.91 | $35.08 | 16,479,316 |
| 2018-07-30 | $37.66 | $38.10 | $37.45 | $37.67 | $34.86 | 9,460,554 |
| 2018-07-27 | $36.83 | $37.64 | $36.77 | $37.53 | $34.73 | 12,630,087 |
| 2018-07-26 | $37.07 | $37.55 | $36.60 | $36.75 | $34.01 | 16,719,360 |
| 2018-07-25 | $37.45 | $37.90 | $36.26 | $37.65 | $34.84 | 42,414,903 |
| 2018-07-24 | $39.87 | $39.98 | $39.26 | $39.48 | $36.53 | 10,760,097 |
| 2018-07-23 | $39.20 | $39.38 | $38.95 | $39.27 | $36.34 | 7,687,705 |
| 2018-07-20 | $39.07 | $39.42 | $38.86 | $39.40 | $36.46 | 10,962,057 |
| 2018-07-19 | $39.58 | $39.81 | $39.18 | $39.31 | $36.38 | 6,778,745 |
| 2018-07-18 | $40.06 | $40.29 | $39.56 | $39.87 | $36.89 | 9,180,945 |
| 2018-07-17 | $39.50 | $40.50 | $39.49 | $40.03 | $37.04 | 8,806,133 |
| 2018-07-16 | $39.31 | $39.60 | $39.17 | $39.56 | $36.61 | 7,466,380 |
| 2018-07-13 | $39.11 | $39.41 | $38.93 | $39.36 | $36.42 | 5,152,759 |
| 2018-07-12 | $39.60 | $39.64 | $39.01 | $39.27 | $36.34 | 8,250,386 |
| 2018-07-11 | $39.50 | $39.69 | $39.18 | $39.30 | $36.37 | 8,840,023 |
| 2018-07-10 | $39.84 | $40.31 | $39.60 | $40.09 | $37.10 | 10,140,127 |
| 2018-07-09 | $39.38 | $40.00 | $39.05 | $39.75 | $36.78 | 8,148,976 |
| 2018-07-06 | $39.38 | $39.45 | $38.70 | $39.16 | $36.24 | 7,897,112 |
| 2018-07-05 | $39.61 | $40.00 | $39.21 | $39.47 | $36.52 | 8,351,381 |
| 2018-07-03 | $39.71 | $39.82 | $38.92 | $38.97 | $36.06 | 4,975,776 |
| 2018-07-02 | $39.08 | $39.56 | $38.75 | $39.50 | $36.55 | 8,608,074 |
| 2018-06-29 | $40.67 | $40.80 | $39.37 | $39.40 | $36.46 | 14,054,913 |
| 2018-06-28 | $40.45 | $40.67 | $39.66 | $40.52 | $37.50 | 10,173,879 |
| 2018-06-27 | $41.00 | $41.32 | $40.35 | $40.37 | $37.36 | 9,542,833 |
| 2018-06-26 | $40.55 | $41.32 | $40.49 | $41.01 | $37.95 | 12,818,919 |
| 2018-06-25 | $41.00 | $41.20 | $40.21 | $40.61 | $37.58 | 10,614,782 |
| 2018-06-22 | $41.41 | $41.75 | $40.94 | $41.25 | $38.17 | 9,565,924 |
| 2018-06-21 | $41.14 | $41.84 | $40.81 | $41.12 | $38.05 | 13,913,342 |
| 2018-06-20 | $42.57 | $42.83 | $41.79 | $41.95 | $38.82 | 9,536,074 |
| 2018-06-19 | $43.07 | $43.19 | $41.88 | $42.26 | $39.11 | 18,272,914 |
| 2018-06-18 | $43.60 | $44.14 | $43.37 | $43.95 | $40.67 | 10,806,701 |
| 2018-06-15 | $43.28 | $45.00 | $42.76 | $43.91 | $40.63 | 23,838,541 |
| 2018-06-14 | $44.39 | $44.40 | $43.42 | $43.57 | $40.32 | 10,109,160 |
| 2018-06-13 | $44.12 | $44.46 | $43.83 | $44.45 | $41.13 | 11,233,122 |
| 2018-06-12 | $44.86 | $44.95 | $44.16 | $44.18 | $40.88 | 9,933,236 |
| 2018-06-11 | $44.30 | $44.89 | $44.29 | $44.85 | $41.50 | 14,061,378 |
| 2018-06-08 | $43.98 | $44.33 | $43.92 | $44.25 | $40.95 | 8,549,271 |
| 2018-06-07 | $43.51 | $44.37 | $43.51 | $44.01 | $40.73 | 15,330,902 |
| 2018-06-06 | $43.66 | $44.00 | $43.36 | $43.93 | $40.30 | 18,026,111 |
| 2018-06-05 | $43.61 | $43.77 | $43.35 | $43.41 | $39.83 | 12,018,545 |
| 2018-06-04 | $43.24 | $43.85 | $43.16 | $43.78 | $40.17 | 12,938,986 |
| 2018-06-01 | $42.98 | $43.32 | $42.33 | $43.20 | $39.63 | 24,461,816 |
| 2018-05-31 | $41.65 | $42.77 | $41.27 | $42.70 | $39.17 | 59,937,479 |
| 2018-05-30 | $37.50 | $37.87 | $37.48 | $37.83 | $34.71 | 11,821,553 |
| 2018-05-29 | $38.01 | $38.05 | $37.27 | $37.38 | $34.29 | 12,342,575 |
| 2018-05-25 | $38.25 | $38.40 | $38.11 | $38.30 | $35.14 | 5,247,329 |
| 2018-05-24 | $38.00 | $38.59 | $37.90 | $38.39 | $35.22 | 8,466,101 |
| 2018-05-23 | $38.18 | $38.19 | $37.46 | $37.85 | $34.73 | 8,794,265 |
| 2018-05-22 | $38.58 | $38.77 | $38.26 | $38.28 | $35.12 | 6,990,449 |
| 2018-05-21 | $38.16 | $38.34 | $37.98 | $38.09 | $34.95 | 6,227,678 |
| 2018-05-18 | $38.27 | $38.40 | $37.72 | $37.79 | $34.67 | 5,576,296 |
| 2018-05-17 | $37.97 | $38.48 | $37.75 | $38.30 | $35.14 | 9,572,739 |
| 2018-05-16 | $36.97 | $38.04 | $36.97 | $38.03 | $34.89 | 8,193,850 |
| 2018-05-15 | $36.40 | $36.96 | $36.40 | $36.94 | $33.89 | 6,506,941 |
| 2018-05-14 | $37.06 | $37.07 | $36.56 | $36.63 | $33.61 | 6,393,345 |
| 2018-05-11 | $37.11 | $37.25 | $36.78 | $36.89 | $33.84 | 4,856,741 |
| 2018-05-10 | $36.46 | $37.22 | $36.45 | $37.16 | $34.09 | 6,814,738 |
| 2018-05-09 | $36.39 | $36.74 | $35.97 | $36.27 | $33.28 | 7,609,467 |
| 2018-05-08 | $36.38 | $36.61 | $36.11 | $36.33 | $33.33 | 8,364,406 |
| 2018-05-07 | $36.63 | $36.77 | $36.28 | $36.34 | $33.34 | 9,197,419 |
| 2018-05-04 | $36.15 | $36.78 | $35.87 | $36.71 | $33.68 | 6,639,004 |
| 2018-05-03 | $35.99 | $36.17 | $35.28 | $36.15 | $33.17 | 15,742,629 |
| 2018-05-02 | $36.48 | $36.70 | $36.15 | $36.20 | $33.21 | 9,440,678 |
| 2018-05-01 | $36.76 | $36.96 | $35.89 | $36.42 | $33.41 | 11,381,238 |
| 2018-04-30 | $37.88 | $38.07 | $36.74 | $36.74 | $33.71 | 11,967,311 |
| 2018-04-27 | $38.16 | $38.21 | $37.49 | $37.65 | $34.54 | 8,660,356 |
| 2018-04-26 | $37.59 | $38.28 | $36.83 | $38.25 | $35.09 | 16,562,383 |
| 2018-04-25 | $37.73 | $38.20 | $37.50 | $38.11 | $34.96 | 7,892,957 |
| 2018-04-24 | $37.93 | $38.17 | $37.54 | $37.93 | $34.80 | 9,285,765 |
| 2018-04-23 | $37.49 | $37.96 | $37.43 | $37.69 | $34.58 | 7,308,626 |
| 2018-04-20 | $37.75 | $38.01 | $37.35 | $37.61 | $34.50 | 8,698,518 |
| 2018-04-19 | $38.71 | $38.91 | $37.42 | $37.77 | $34.65 | 10,230,013 |
| 2018-04-18 | $39.24 | $39.67 | $38.90 | $38.93 | $35.72 | 6,095,373 |
| 2018-04-17 | $39.64 | $39.65 | $39.08 | $39.22 | $35.98 | 5,460,704 |
| 2018-04-16 | $38.97 | $39.42 | $38.67 | $39.17 | $35.94 | 5,064,868 |
| 2018-04-13 | $39.12 | $39.38 | $38.57 | $38.73 | $35.53 | 6,118,634 |
| 2018-04-12 | $39.27 | $39.49 | $38.77 | $38.83 | $35.62 | 7,896,394 |
| 2018-04-11 | $38.72 | $39.29 | $38.49 | $39.00 | $35.78 | 8,388,853 |
| 2018-04-10 | $38.60 | $39.35 | $38.39 | $39.07 | $35.84 | 15,547,390 |
| 2018-04-09 | $38.28 | $38.50 | $37.81 | $37.83 | $34.71 | 13,430,901 |
| 2018-04-06 | $37.96 | $38.16 | $37.20 | $37.68 | $34.57 | 14,731,498 |
| 2018-04-05 | $38.25 | $38.48 | $37.89 | $38.00 | $34.86 | 11,885,381 |
| 2018-04-04 | $36.01 | $38.13 | $35.95 | $38.03 | $34.89 | 17,014,051 |
| 2018-04-03 | $36.80 | $37.35 | $36.39 | $36.94 | $33.89 | 15,833,314 |
| 2018-04-02 | $36.10 | $36.26 | $35.23 | $35.76 | $32.81 | 13,909,058 |
| 2018-03-29 | $35.83 | $36.53 | $35.69 | $36.34 | $33.34 | 13,049,780 |
| 2018-03-28 | $35.01 | $35.79 | $34.90 | $35.47 | $32.54 | 17,905,723 |
| 2018-03-27 | $36.02 | $36.03 | $34.50 | $34.87 | $31.99 | 17,393,191 |
| 2018-03-26 | $35.94 | $36.05 | $35.28 | $35.99 | $33.02 | 9,251,162 |
| 2018-03-23 | $36.42 | $36.56 | $35.13 | $35.17 | $32.27 | 12,939,065 |
| 2018-03-22 | $37.23 | $37.33 | $36.27 | $36.35 | $33.35 | 12,455,805 |
| 2018-03-21 | $37.16 | $38.02 | $37.10 | $37.58 | $34.48 | 11,412,099 |
| 2018-03-20 | $37.13 | $37.26 | $36.74 | $36.89 | $33.84 | 8,448,931 |
| 2018-03-19 | $37.93 | $37.98 | $36.54 | $37.01 | $33.95 | 12,021,583 |
| 2018-03-16 | $37.92 | $38.15 | $37.69 | $37.94 | $34.81 | 10,016,932 |
| 2018-03-15 | $37.97 | $37.99 | $37.59 | $37.85 | $34.73 | 8,078,386 |
| 2018-03-14 | $38.48 | $38.61 | $37.65 | $37.69 | $34.58 | 13,293,352 |
| 2018-03-13 | $37.97 | $38.54 | $37.87 | $38.01 | $34.87 | 12,346,062 |
| 2018-03-12 | $37.87 | $37.99 | $37.58 | $37.83 | $34.71 | 11,340,349 |
| 2018-03-09 | $37.85 | $38.08 | $37.66 | $37.84 | $34.72 | 12,251,575 |
| 2018-03-08 | $37.64 | $37.93 | $37.22 | $37.84 | $34.72 | 12,859,595 |
| 2018-03-07 | $37.39 | $37.84 | $37.25 | $37.74 | $34.28 | 15,052,041 |
| 2018-03-06 | $38.02 | $38.08 | $37.54 | $37.93 | $34.45 | 12,168,468 |
| 2018-03-05 | $37.33 | $37.90 | $37.11 | $37.74 | $34.28 | 12,011,053 |
| 2018-03-02 | $37.47 | $37.61 | $36.59 | $37.43 | $34.00 | 24,060,510 |
| 2018-03-01 | $39.59 | $39.59 | $37.41 | $37.79 | $34.33 | 26,183,081 |
| 2018-02-28 | $39.62 | $40.15 | $39.32 | $39.35 | $35.74 | 22,813,353 |
| 2018-02-27 | $41.49 | $41.54 | $40.12 | $40.17 | $36.49 | 12,628,018 |
| 2018-02-26 | $41.08 | $41.62 | $40.75 | $41.54 | $37.73 | 8,665,406 |
| 2018-02-23 | $41.05 | $41.14 | $40.58 | $40.91 | $37.16 | 6,261,005 |
| 2018-02-22 | $40.66 | $41.20 | $40.50 | $40.91 | $37.16 | 8,777,991 |
| 2018-02-21 | $40.75 | $41.30 | $40.51 | $40.56 | $36.84 | 9,074,741 |
| 2018-02-20 | $40.90 | $41.33 | $40.59 | $40.77 | $37.03 | 7,359,829 |
| 2018-02-16 | $41.85 | $42.28 | $41.00 | $41.09 | $37.32 | 14,348,841 |
| 2018-02-15 | $42.06 | $42.21 | $41.40 | $41.85 | $38.01 | 9,455,372 |
| 2018-02-14 | $41.03 | $41.91 | $40.93 | $41.81 | $37.98 | 10,257,574 |
| 2018-02-13 | $41.70 | $42.07 | $41.37 | $41.40 | $37.60 | 8,924,407 |
| 2018-02-12 | $41.95 | $42.62 | $41.61 | $42.00 | $38.15 | 19,333,515 |
| 2018-02-09 | $41.16 | $41.97 | $40.23 | $41.46 | $37.66 | 19,549,183 |
| 2018-02-08 | $42.46 | $42.71 | $40.74 | $40.75 | $37.01 | 17,724,587 |
| 2018-02-07 | $41.80 | $43.56 | $41.65 | $42.39 | $38.50 | 19,349,300 |
| 2018-02-06 | $40.06 | $42.23 | $40.00 | $41.86 | $38.02 | 25,944,391 |
| 2018-02-05 | $40.98 | $41.67 | $39.51 | $39.54 | $35.91 | 19,385,830 |
| 2018-02-02 | $42.22 | $42.27 | $40.85 | $41.00 | $37.24 | 13,808,833 |
| 2018-02-01 | $42.12 | $42.60 | $41.95 | $42.43 | $38.54 | 9,623,381 |
| 2018-01-31 | $42.78 | $42.95 | $42.14 | $42.41 | $38.52 | 19,650,855 |
| 2018-01-30 | $42.83 | $43.22 | $42.52 | $42.70 | $38.79 | 7,488,471 |
| 2018-01-29 | $43.47 | $43.78 | $42.98 | $43.02 | $39.08 | 8,020,055 |
| 2018-01-26 | $43.32 | $43.57 | $42.99 | $43.49 | $39.50 | 8,262,940 |
| 2018-01-25 | $44.46 | $44.48 | $42.98 | $43.16 | $39.20 | 10,843,851 |
| 2018-01-24 | $43.50 | $44.40 | $43.45 | $44.16 | $40.11 | 11,263,094 |
| 2018-01-23 | $43.34 | $43.44 | $42.91 | $43.38 | $39.40 | 13,876,884 |
| 2018-01-22 | $43.16 | $43.42 | $42.82 | $43.29 | $39.32 | 15,218,645 |
| 2018-01-19 | $44.05 | $44.09 | $43.04 | $43.15 | $39.19 | 13,522,800 |
| 2018-01-18 | $44.18 | $44.19 | $43.64 | $43.86 | $39.84 | 11,672,457 |
| 2018-01-17 | $44.01 | $44.27 | $43.40 | $44.03 | $39.99 | 13,713,475 |
| 2018-01-16 | $45.10 | $45.52 | $43.75 | $44.19 | $40.14 | 19,941,635 |
| 2018-01-12 | $44.15 | $44.70 | $43.66 | $44.07 | $40.03 | 14,151,136 |
| 2018-01-11 | $43.28 | $44.27 | $43.16 | $44.19 | $40.14 | 11,110,374 |
| 2018-01-10 | $43.84 | $44.14 | $42.61 | $43.00 | $39.06 | 18,140,498 |
| 2018-01-09 | $44.31 | $44.59 | $43.74 | $44.05 | $40.01 | 7,731,258 |
| 2018-01-08 | $44.04 | $44.59 | $43.52 | $44.22 | $40.17 | 13,023,999 |
| 2018-01-05 | $44.50 | $44.64 | $43.96 | $44.01 | $39.98 | 9,510,219 |
| 2018-01-04 | $43.09 | $44.25 | $43.01 | $44.14 | $40.09 | 17,159,951 |
| 2018-01-03 | $42.21 | $42.95 | $42.20 | $42.82 | $38.89 | 14,550,960 |
| 2018-01-02 | $41.24 | $41.87 | $41.15 | $41.80 | $37.97 | 6,924,308 |
| 2017-12-29 | $41.52 | $41.59 | $40.99 | $40.99 | $37.23 | 6,524,865 |
| 2017-12-28 | $41.34 | $41.44 | $41.20 | $41.38 | $37.59 | 4,991,515 |
| 2017-12-27 | $41.76 | $41.85 | $41.30 | $41.31 | $37.52 | 4,891,982 |
| 2017-12-26 | $41.86 | $42.09 | $41.63 | $41.80 | $37.97 | 3,368,917 |
| 2017-12-22 | $42.30 | $42.31 | $41.81 | $42.02 | $38.17 | 4,889,285 |
| 2017-12-21 | $42.58 | $42.75 | $42.13 | $42.16 | $38.29 | 10,081,994 |
| 2017-12-20 | $42.74 | $42.78 | $42.39 | $42.52 | $38.62 | 7,574,907 |
| 2017-12-19 | $42.71 | $42.80 | $42.44 | $42.49 | $38.59 | 13,179,940 |
| 2017-12-18 | $41.27 | $42.32 | $41.25 | $42.15 | $38.29 | 22,028,243 |
| 2017-12-15 | $40.92 | $41.33 | $40.92 | $40.95 | $37.20 | 22,574,658 |
| 2017-12-14 | $41.38 | $41.44 | $40.70 | $40.81 | $37.07 | 9,273,702 |
| 2017-12-13 | $41.54 | $41.91 | $41.39 | $41.40 | $37.60 | 7,772,364 |
| 2017-12-12 | $41.65 | $41.77 | $41.26 | $41.53 | $37.72 | 8,818,913 |
| 2017-12-11 | $41.88 | $41.93 | $41.56 | $41.67 | $37.85 | 14,081,123 |
| 2017-12-08 | $41.99 | $42.30 | $41.84 | $42.02 | $38.17 | 13,630,268 |
| 2017-12-07 | $41.71 | $42.39 | $41.54 | $42.02 | $38.17 | 16,443,346 |
| 2017-12-06 | $42.57 | $42.69 | $42.14 | $42.15 | $37.94 | 12,377,153 |
| 2017-12-05 | $43.01 | $43.06 | $42.52 | $42.80 | $38.53 | 11,287,042 |
| 2017-12-04 | $43.20 | $43.42 | $42.92 | $43.05 | $38.75 | 12,838,868 |
| 2017-12-01 | $43.19 | $43.25 | $41.87 | $42.79 | $38.52 | 19,298,757 |
| 2017-11-30 | $44.00 | $44.53 | $42.70 | $43.09 | $38.79 | 30,874,849 |
| 2017-11-29 | $45.10 | $45.35 | $43.79 | $43.81 | $39.44 | 19,410,687 |
| 2017-11-28 | $44.35 | $45.08 | $44.14 | $44.92 | $40.44 | 10,252,010 |
| 2017-11-27 | $44.47 | $44.49 | $43.88 | $44.17 | $39.76 | 8,583,390 |
| 2017-11-24 | $44.45 | $44.54 | $44.24 | $44.46 | $40.02 | 3,805,890 |
| 2017-11-22 | $44.89 | $44.95 | $44.21 | $44.29 | $39.87 | 9,835,484 |
| 2017-11-21 | $45.07 | $45.18 | $44.66 | $44.97 | $40.48 | 11,450,781 |
| 2017-11-20 | $44.48 | $45.09 | $44.26 | $44.88 | $40.40 | 15,067,863 |
| 2017-11-17 | $43.53 | $44.14 | $43.49 | $43.88 | $39.50 | 10,529,689 |
| 2017-11-16 | $43.04 | $43.63 | $42.80 | $43.60 | $39.25 | 11,234,943 |
| 2017-11-15 | $42.73 | $43.04 | $42.10 | $42.86 | $38.58 | 13,338,214 |
| 2017-11-14 | $43.15 | $43.45 | $42.74 | $43.00 | $38.71 | 9,368,337 |
| 2017-11-13 | $42.60 | $43.63 | $42.55 | $43.57 | $39.22 | 11,381,560 |
| 2017-11-10 | $42.14 | $43.00 | $42.06 | $42.66 | $38.40 | 14,042,161 |
| 2017-11-09 | $42.04 | $42.16 | $41.62 | $42.11 | $37.91 | 8,758,271 |
| 2017-11-08 | $41.86 | $42.12 | $41.53 | $42.11 | $37.91 | 14,046,411 |
| 2017-11-07 | $42.15 | $42.41 | $41.59 | $41.70 | $37.54 | 8,866,608 |
| 2017-11-06 | $42.30 | $42.36 | $41.35 | $42.14 | $37.93 | 14,113,230 |
| 2017-11-03 | $42.60 | $42.73 | $42.19 | $42.34 | $38.11 | 9,800,780 |
| 2017-11-02 | $43.30 | $43.30 | $42.46 | $42.60 | $38.35 | 11,941,979 |
| 2017-11-01 | $42.72 | $43.37 | $41.90 | $43.13 | $38.82 | 14,548,112 |
| 2017-10-31 | $43.23 | $43.67 | $42.96 | $42.98 | $38.69 | 13,187,637 |
| 2017-10-30 | $43.04 | $43.81 | $42.26 | $43.37 | $39.04 | 23,726,133 |
| 2017-10-27 | $45.14 | $45.17 | $44.10 | $44.64 | $40.18 | 11,787,408 |
| 2017-10-26 | $45.19 | $45.64 | $45.10 | $45.25 | $40.73 | 9,614,777 |
| 2017-10-25 | $45.70 | $45.97 | $44.77 | $45.12 | $40.62 | 16,887,974 |
| 2017-10-24 | $45.91 | $46.76 | $45.72 | $46.48 | $41.84 | 27,349,334 |
| 2017-10-23 | $45.54 | $45.81 | $45.15 | $45.15 | $40.64 | 10,745,983 |
| 2017-10-20 | $45.50 | $45.73 | $45.14 | $45.61 | $41.06 | 12,167,905 |
| 2017-10-19 | $44.75 | $45.40 | $44.56 | $45.35 | $40.82 | 11,618,140 |
| 2017-10-18 | $45.28 | $45.59 | $45.03 | $45.12 | $40.62 | 10,865,049 |
| 2017-10-17 | $45.80 | $46.06 | $44.96 | $45.02 | $40.53 | 14,054,178 |
| 2017-10-16 | $45.77 | $45.86 | $45.35 | $45.76 | $41.19 | 8,830,614 |
| 2017-10-13 | $45.28 | $46.11 | $45.00 | $45.88 | $41.30 | 13,874,496 |
| 2017-10-12 | $44.97 | $45.43 | $44.15 | $44.89 | $40.41 | 15,638,480 |
| 2017-10-11 | $45.30 | $45.59 | $45.08 | $45.47 | $40.93 | 13,042,564 |
| 2017-10-10 | $45.29 | $45.40 | $44.86 | $45.21 | $40.70 | 14,021,319 |
| 2017-10-09 | $45.03 | $45.43 | $44.93 | $45.33 | $40.81 | 10,922,813 |
| 2017-10-06 | $44.04 | $45.17 | $44.00 | $44.93 | $40.44 | 20,179,362 |
| 2017-10-05 | $43.90 | $44.08 | $43.68 | $43.85 | $39.47 | 14,471,931 |
| 2017-10-04 | $43.35 | $43.94 | $43.20 | $43.78 | $39.41 | 13,352,621 |
| 2017-10-03 | $43.12 | $43.70 | $43.00 | $43.45 | $39.11 | 30,830,984 |
| 2017-10-02 | $41.01 | $42.48 | $40.80 | $42.15 | $37.94 | 33,784,873 |
| 2017-09-29 | $40.56 | $40.67 | $40.27 | $40.38 | $36.35 | 8,873,863 |
| 2017-09-28 | $40.48 | $40.58 | $40.37 | $40.58 | $36.53 | 9,634,952 |
| 2017-09-27 | $40.31 | $40.69 | $40.16 | $40.58 | $36.53 | 9,541,847 |
| 2017-09-26 | $40.33 | $40.62 | $40.18 | $40.26 | $36.24 | 13,104,827 |
| 2017-09-25 | $40.19 | $40.64 | $40.00 | $40.30 | $36.28 | 21,319,087 |
| 2017-09-22 | $39.30 | $39.54 | $39.18 | $39.42 | $35.48 | 12,620,751 |
| 2017-09-21 | $38.86 | $39.24 | $38.86 | $39.10 | $35.20 | 13,808,398 |
| 2017-09-20 | $38.86 | $39.00 | $38.69 | $38.88 | $35.00 | 10,035,109 |
| 2017-09-19 | $38.54 | $38.87 | $38.54 | $38.70 | $34.84 | 11,393,439 |
| 2017-09-18 | $38.90 | $38.98 | $38.55 | $38.59 | $34.74 | 12,353,896 |
| 2017-09-15 | $38.74 | $39.03 | $38.64 | $38.88 | $35.00 | 25,094,533 |
| 2017-09-14 | $38.19 | $39.18 | $38.11 | $38.79 | $34.92 | 17,505,885 |
| 2017-09-13 | $37.88 | $38.28 | $37.82 | $38.21 | $34.40 | 10,605,661 |
| 2017-09-12 | $37.41 | $38.00 | $37.35 | $37.89 | $34.11 | 10,756,908 |
| 2017-09-11 | $37.11 | $37.48 | $37.04 | $37.35 | $33.62 | 13,411,693 |
| 2017-09-08 | $36.80 | $37.04 | $36.62 | $37.00 | $33.31 | 8,088,389 |
| 2017-09-07 | $37.40 | $37.43 | $36.70 | $36.91 | $33.23 | 14,240,273 |
| 2017-09-06 | $37.51 | $37.74 | $37.33 | $37.67 | $33.56 | 12,178,928 |
| 2017-09-05 | $37.29 | $37.43 | $36.87 | $37.23 | $33.17 | 12,714,793 |
| 2017-09-01 | $36.73 | $37.75 | $36.65 | $37.36 | $33.29 | 17,966,320 |
| 2017-08-31 | $35.90 | $36.74 | $35.90 | $36.54 | $32.56 | 13,502,860 |
| 2017-08-30 | $35.54 | $35.84 | $35.41 | $35.82 | $31.92 | 7,236,824 |
| 2017-08-29 | $35.35 | $35.55 | $35.21 | $35.52 | $31.65 | 5,519,507 |
| 2017-08-28 | $35.68 | $35.78 | $35.30 | $35.51 | $31.64 | 7,968,991 |
| 2017-08-25 | $35.54 | $35.88 | $35.54 | $35.60 | $31.72 | 6,649,633 |
| 2017-08-24 | $35.64 | $35.73 | $35.45 | $35.52 | $31.65 | 4,901,420 |
| 2017-08-23 | $35.27 | $35.66 | $35.12 | $35.49 | $31.62 | 6,405,900 |
| 2017-08-22 | $35.00 | $35.42 | $34.97 | $35.30 | $31.45 | 7,802,711 |
| 2017-08-21 | $34.90 | $35.06 | $34.79 | $34.91 | $31.10 | 5,628,327 |
| 2017-08-18 | $34.90 | $35.06 | $34.61 | $34.83 | $31.03 | 7,156,168 |
| 2017-08-17 | $35.61 | $35.66 | $34.97 | $35.00 | $31.19 | 6,895,608 |
| 2017-08-16 | $35.65 | $35.77 | $35.52 | $35.75 | $31.85 | 6,851,339 |
| 2017-08-15 | $35.56 | $35.86 | $35.42 | $35.54 | $31.67 | 5,918,774 |
| 2017-08-14 | $35.16 | $35.56 | $35.05 | $35.47 | $31.60 | 7,332,781 |
| 2017-08-11 | $34.97 | $35.21 | $34.86 | $34.93 | $31.12 | 6,782,576 |
| 2017-08-10 | $35.20 | $35.30 | $34.87 | $34.88 | $31.08 | 9,591,314 |
| 2017-08-09 | $35.15 | $35.44 | $35.07 | $35.28 | $31.43 | 8,166,427 |
| 2017-08-08 | $35.30 | $35.83 | $35.23 | $35.39 | $31.53 | 9,018,853 |
| 2017-08-07 | $35.16 | $35.40 | $35.12 | $35.30 | $31.45 | 8,222,953 |
| 2017-08-04 | $34.97 | $35.45 | $34.76 | $35.27 | $31.43 | 9,129,428 |
| 2017-08-03 | $34.92 | $35.19 | $34.75 | $34.77 | $30.98 | 10,342,855 |
| 2017-08-02 | $34.64 | $34.99 | $34.62 | $34.82 | $31.02 | 9,223,763 |
| 2017-08-01 | $35.81 | $35.98 | $34.59 | $34.76 | $30.97 | 21,525,478 |
| 2017-07-31 | $35.82 | $36.30 | $35.79 | $35.98 | $32.06 | 13,788,394 |
| 2017-07-28 | $35.82 | $35.87 | $35.48 | $35.77 | $31.87 | 7,346,473 |
| 2017-07-27 | $35.52 | $35.99 | $35.38 | $35.94 | $32.02 | 9,899,560 |
| 2017-07-26 | $35.55 | $35.91 | $35.40 | $35.62 | $31.74 | 10,732,158 |
| 2017-07-25 | $35.94 | $36.17 | $35.50 | $35.57 | $31.69 | 14,478,788 |
| 2017-07-24 | $35.99 | $36.09 | $35.72 | $35.82 | $31.92 | 11,087,271 |
| 2017-07-21 | $36.05 | $36.11 | $35.71 | $36.07 | $32.14 | 8,784,745 |
| 2017-07-20 | $36.50 | $36.63 | $36.29 | $36.41 | $32.44 | 10,003,725 |
| 2017-07-19 | $36.38 | $36.54 | $36.30 | $36.47 | $32.49 | 7,731,874 |
| 2017-07-18 | $36.31 | $36.49 | $36.22 | $36.43 | $32.46 | 7,710,494 |
| 2017-07-17 | $36.38 | $36.54 | $36.20 | $36.38 | $32.41 | 10,618,328 |
| 2017-07-14 | $36.03 | $36.44 | $35.98 | $36.35 | $32.39 | 9,859,871 |
| 2017-07-13 | $35.50 | $36.12 | $35.45 | $35.86 | $31.95 | 13,708,858 |
| 2017-07-12 | $35.50 | $35.90 | $35.47 | $35.50 | $31.63 | 7,509,014 |
| 2017-07-11 | $35.19 | $35.46 | $35.14 | $35.40 | $31.54 | 10,113,833 |
| 2017-07-10 | $35.00 | $35.35 | $34.87 | $35.19 | $31.35 | 10,535,123 |
| 2017-07-07 | $35.00 | $35.05 | $34.77 | $34.94 | $31.13 | 8,448,806 |
| 2017-07-06 | $34.87 | $35.16 | $34.73 | $34.87 | $31.07 | 8,525,884 |
| 2017-07-05 | $35.57 | $35.58 | $34.88 | $35.01 | $31.19 | 10,641,473 |
| 2017-07-03 | $34.52 | $36.00 | $34.45 | $35.57 | $31.69 | 10,915,736 |
| 2017-06-30 | $34.97 | $35.05 | $34.77 | $34.93 | $31.12 | 7,491,119 |
| 2017-06-29 | $34.66 | $34.93 | $34.53 | $34.86 | $31.06 | 10,181,381 |
| 2017-06-28 | $34.57 | $34.75 | $34.46 | $34.58 | $30.81 | 10,999,486 |
| 2017-06-27 | $34.33 | $34.50 | $34.02 | $34.21 | $30.48 | 11,654,253 |
| 2017-06-26 | $34.27 | $34.65 | $34.18 | $34.52 | $30.76 | 11,833,681 |
| 2017-06-23 | $34.14 | $34.27 | $33.96 | $34.20 | $30.47 | 10,050,150 |
| 2017-06-22 | $34.05 | $34.34 | $33.86 | $34.19 | $30.46 | 8,866,784 |
| 2017-06-21 | $34.48 | $34.50 | $33.95 | $34.13 | $30.41 | 9,119,951 |
| 2017-06-20 | $34.34 | $34.52 | $34.15 | $34.40 | $30.65 | 8,287,766 |
| 2017-06-19 | $34.37 | $34.57 | $34.28 | $34.35 | $30.61 | 11,031,005 |
| 2017-06-16 | $34.59 | $34.60 | $33.93 | $34.29 | $30.55 | 16,141,844 |
| 2017-06-15 | $34.41 | $34.67 | $34.38 | $34.60 | $30.83 | 10,145,467 |
| 2017-06-14 | $34.54 | $34.64 | $34.15 | $34.61 | $30.84 | 10,536,106 |
| 2017-06-13 | $34.68 | $34.70 | $34.20 | $34.51 | $30.75 | 12,077,961 |
| 2017-06-12 | $34.22 | $34.82 | $34.22 | $34.68 | $30.90 | 14,304,869 |
| 2017-06-09 | $34.05 | $34.44 | $34.05 | $34.34 | $30.60 | 14,848,879 |
| 2017-06-08 | $33.88 | $34.22 | $33.84 | $34.11 | $30.39 | 10,729,996 |
| 2017-06-07 | $34.19 | $34.46 | $34.09 | $34.34 | $30.60 | 12,944,708 |
| 2017-06-06 | $34.33 | $34.48 | $34.10 | $34.43 | $30.34 | 11,506,801 |
| 2017-06-05 | $34.47 | $34.74 | $34.26 | $34.46 | $30.37 | 11,878,462 |
| 2017-06-02 | $34.35 | $34.53 | $33.96 | $34.45 | $30.36 | 11,649,819 |
| 2017-06-01 | $34.06 | $34.87 | $33.05 | $34.43 | $30.34 | 22,637,505 |
| 2017-05-31 | $33.71 | $33.97 | $33.48 | $33.93 | $29.90 | 16,397,933 |
| 2017-05-30 | $33.09 | $33.74 | $33.04 | $33.53 | $29.55 | 13,917,183 |
| 2017-05-26 | $32.36 | $33.07 | $32.24 | $33.07 | $29.14 | 16,762,163 |
| 2017-05-25 | $33.20 | $33.47 | $31.92 | $32.60 | $28.73 | 32,333,434 |
| 2017-05-24 | $33.20 | $33.41 | $33.00 | $33.20 | $29.26 | 10,709,090 |
| 2017-05-23 | $33.05 | $33.40 | $33.01 | $33.22 | $29.28 | 17,572,274 |
| 2017-05-22 | $32.97 | $33.25 | $32.74 | $32.92 | $29.01 | 18,208,493 |
| 2017-05-19 | $32.55 | $32.97 | $32.51 | $32.72 | $28.83 | 13,993,260 |
| 2017-05-18 | $32.23 | $32.67 | $32.21 | $32.47 | $28.61 | 14,009,801 |
| 2017-05-17 | $33.16 | $33.51 | $32.09 | $32.42 | $28.57 | 18,541,429 |
| 2017-05-16 | $33.90 | $33.99 | $33.36 | $33.42 | $29.45 | 13,539,697 |
| 2017-05-15 | $33.97 | $34.15 | $33.65 | $33.82 | $29.80 | 13,601,594 |
| 2017-05-12 | $33.94 | $34.15 | $33.27 | $33.62 | $29.63 | 12,439,756 |
| 2017-05-11 | $34.07 | $34.23 | $33.90 | $34.11 | $30.06 | 9,016,375 |
| 2017-05-10 | $34.25 | $34.46 | $34.08 | $34.23 | $30.17 | 7,656,030 |
| 2017-05-09 | $33.90 | $34.47 | $33.90 | $34.26 | $30.19 | 8,397,570 |
| 2017-05-08 | $33.85 | $34.25 | $33.80 | $33.97 | $29.94 | 11,559,474 |
| 2017-05-05 | $33.30 | $33.77 | $33.20 | $33.77 | $29.76 | 10,123,823 |
| 2017-05-04 | $33.65 | $33.67 | $32.97 | $33.15 | $29.21 | 12,447,796 |
| 2017-05-03 | $33.03 | $33.66 | $33.01 | $33.48 | $29.50 | 12,610,759 |
| 2017-05-02 | $34.09 | $34.34 | $32.82 | $33.20 | $29.26 | 24,105,425 |
| 2017-05-01 | $34.63 | $34.65 | $34.13 | $34.20 | $30.14 | 12,773,135 |
| 2017-04-28 | $35.07 | $35.29 | $34.42 | $34.64 | $30.53 | 16,610,013 |
| 2017-04-27 | $34.52 | $34.59 | $33.95 | $34.54 | $30.44 | 13,796,967 |
| 2017-04-26 | $34.01 | $34.94 | $33.95 | $34.38 | $30.30 | 14,529,664 |
| 2017-04-25 | $34.10 | $34.16 | $33.72 | $33.99 | $29.95 | 11,458,556 |
| 2017-04-24 | $34.06 | $34.15 | $33.63 | $33.91 | $29.88 | 13,984,612 |
| 2017-04-21 | $34.11 | $34.16 | $33.61 | $33.75 | $29.74 | 9,713,234 |
| 2017-04-20 | $33.95 | $34.52 | $33.90 | $34.10 | $30.05 | 11,655,366 |
| 2017-04-19 | $33.89 | $34.10 | $33.71 | $33.79 | $29.78 | 12,368,731 |
| 2017-04-18 | $33.72 | $33.83 | $33.49 | $33.69 | $29.69 | 7,020,421 |
| 2017-04-17 | $33.47 | $33.98 | $33.37 | $33.90 | $29.87 | 10,736,501 |
| 2017-04-13 | $33.78 | $33.91 | $33.37 | $33.39 | $29.43 | 9,527,066 |
| 2017-04-12 | $34.03 | $34.29 | $33.72 | $33.94 | $29.91 | 14,714,992 |
| 2017-04-11 | $34.09 | $34.09 | $33.59 | $33.92 | $29.89 | 10,424,332 |
| 2017-04-10 | $33.84 | $34.12 | $33.80 | $33.97 | $29.94 | 13,814,860 |
| 2017-04-07 | $34.03 | $34.20 | $33.70 | $33.71 | $29.71 | 14,540,444 |
| 2017-04-06 | $34.02 | $34.47 | $33.89 | $34.16 | $30.10 | 12,171,920 |
| 2017-04-05 | $34.62 | $34.65 | $33.99 | $34.00 | $29.96 | 10,664,248 |
| 2017-04-04 | $33.90 | $34.43 | $33.90 | $34.27 | $30.20 | 9,499,937 |
| 2017-04-03 | $35.33 | $35.40 | $33.80 | $34.17 | $30.11 | 31,887,994 |
| 2017-03-31 | $35.35 | $35.51 | $35.27 | $35.36 | $31.16 | 11,772,788 |
| 2017-03-30 | $35.50 | $35.79 | $35.32 | $35.41 | $31.21 | 8,760,580 |
| 2017-03-29 | $35.62 | $36.06 | $35.52 | $35.54 | $31.32 | 13,884,366 |
| 2017-03-28 | $34.66 | $36.25 | $34.66 | $35.56 | $31.34 | 29,791,419 |
| 2017-03-27 | $34.28 | $34.75 | $33.97 | $34.71 | $30.59 | 12,941,315 |
| 2017-03-24 | $34.40 | $35.07 | $34.08 | $34.56 | $30.46 | 16,255,465 |
| 2017-03-23 | $34.00 | $34.46 | $33.79 | $34.26 | $30.19 | 14,536,629 |
| 2017-03-22 | $34.31 | $34.61 | $33.96 | $34.39 | $30.31 | 18,940,396 |
| 2017-03-21 | $35.95 | $35.98 | $34.47 | $34.55 | $30.45 | 30,898,022 |
| 2017-03-20 | $36.36 | $36.45 | $35.60 | $35.71 | $31.47 | 38,504,849 |
| 2017-03-17 | $37.13 | $37.16 | $36.30 | $36.33 | $32.02 | 19,603,616 |
| 2017-03-16 | $37.09 | $37.12 | $36.77 | $37.08 | $32.68 | 12,598,966 |
| 2017-03-15 | $37.07 | $37.16 | $36.79 | $37.09 | $32.69 | 28,089,837 |
| 2017-03-14 | $36.75 | $36.97 | $36.68 | $36.96 | $32.57 | 5,924,349 |
| 2017-03-13 | $37.00 | $37.13 | $36.83 | $36.87 | $32.49 | 10,120,696 |
| 2017-03-10 | $37.10 | $37.19 | $36.77 | $36.83 | $32.46 | 18,652,683 |
| 2017-03-09 | $37.33 | $37.35 | $36.78 | $36.83 | $32.46 | 12,703,571 |
| 2017-03-08 | $37.11 | $37.69 | $37.11 | $37.27 | $32.84 | 11,377,291 |
| 2017-03-07 | $37.76 | $37.84 | $37.30 | $37.52 | $32.73 | 17,234,957 |
| 2017-03-06 | $37.98 | $38.55 | $37.20 | $37.91 | $33.07 | 20,199,145 |
| 2017-03-03 | $37.76 | $38.37 | $37.58 | $38.23 | $33.35 | 19,515,749 |
| 2017-03-02 | $37.37 | $38.10 | $37.25 | $37.76 | $32.94 | 14,929,759 |
| 2017-03-01 | $37.20 | $37.75 | $37.18 | $37.43 | $32.65 | 10,702,571 |
| 2017-02-28 | $37.15 | $37.22 | $36.55 | $36.84 | $32.14 | 10,496,939 |
| 2017-02-27 | $36.92 | $37.36 | $36.86 | $37.27 | $32.51 | 10,091,775 |
| 2017-02-24 | $36.87 | $37.19 | $36.57 | $36.90 | $32.19 | 13,059,485 |
| 2017-02-23 | $37.94 | $38.07 | $37.19 | $37.25 | $32.50 | 13,179,198 |
| 2017-02-22 | $37.89 | $38.11 | $37.80 | $37.84 | $33.01 | 9,102,733 |
| 2017-02-21 | $37.60 | $38.10 | $37.42 | $37.81 | $32.98 | 14,532,419 |
| 2017-02-17 | $36.79 | $37.90 | $36.41 | $37.22 | $32.47 | 15,777,299 |
| 2017-02-16 | $37.11 | $37.16 | $36.82 | $37.03 | $32.30 | 9,369,429 |
| 2017-02-15 | $36.95 | $37.11 | $36.60 | $37.08 | $32.35 | 15,674,368 |
| 2017-02-14 | $36.72 | $37.40 | $36.67 | $37.24 | $32.49 | 31,399,674 |
| 2017-02-13 | $35.38 | $35.54 | $35.18 | $35.52 | $30.99 | 10,141,588 |
| 2017-02-10 | $35.21 | $35.32 | $35.08 | $35.17 | $30.68 | 103,218 |
| 2017-02-09 | $35.14 | $35.40 | $35.02 | $35.08 | $30.60 | 148,340 |
| 2017-02-08 | $35.20 | $35.33 | $34.72 | $35.14 | $30.65 | 16,866,377 |
| 2017-02-07 | $35.75 | $35.96 | $34.80 | $35.10 | $30.62 | 39,468,332 |
| 2017-02-06 | $36.41 | $36.83 | $36.26 | $36.83 | $32.13 | 13,925,124 |
| 2017-02-03 | $35.92 | $36.33 | $35.68 | $36.33 | $31.69 | 13,962,127 |
| 2017-02-02 | $36.08 | $36.14 | $35.47 | $35.73 | $31.17 | 11,893,731 |
| 2017-02-01 | $36.68 | $37.11 | $35.86 | $36.14 | $31.53 | 13,743,136 |
| 2017-01-31 | $36.25 | $36.65 | $36.12 | $36.61 | $31.94 | 10,679,036 |
| 2017-01-30 | $36.84 | $36.90 | $36.13 | $36.33 | $31.69 | 11,786,829 |
| 2017-01-27 | $37.52 | $37.59 | $36.88 | $37.01 | $32.29 | 10,227,611 |
| 2017-01-26 | $38.10 | $38.25 | $37.37 | $37.52 | $32.73 | 10,807,492 |
| 2017-01-25 | $37.71 | $38.38 | $37.60 | $38.28 | $33.39 | 20,745,169 |
| 2017-01-24 | $36.70 | $37.24 | $36.68 | $37.00 | $32.28 | 11,600,322 |
| 2017-01-23 | $37.01 | $37.13 | $36.38 | $36.65 | $31.97 | 11,624,390 |
| 2017-01-20 | $37.42 | $37.42 | $36.76 | $37.01 | $32.29 | 13,966,494 |
| 2017-01-19 | $37.63 | $37.84 | $37.16 | $37.30 | $32.54 | 8,262,742 |
| 2017-01-18 | $37.45 | $37.58 | $37.12 | $37.47 | $32.69 | 11,218,136 |
| 2017-01-17 | $37.34 | $37.69 | $37.17 | $37.31 | $32.55 | 8,225,744 |
| 2017-01-13 | $37.55 | $37.77 | $37.15 | $37.34 | $32.57 | 8,748,845 |
| 2017-01-12 | $38.00 | $38.15 | $37.06 | $37.51 | $32.72 | 16,829,251 |
| 2017-01-11 | $37.54 | $38.11 | $37.22 | $37.95 | $33.11 | 19,553,925 |
| 2017-01-10 | $36.19 | $38.16 | $36.05 | $37.35 | $32.58 | 34,804,533 |
| 2017-01-09 | $36.12 | $36.54 | $35.86 | $36.01 | $31.41 | 15,204,536 |
| 2017-01-06 | $36.41 | $36.55 | $35.93 | $35.99 | $31.40 | 13,240,094 |
| 2017-01-05 | $37.01 | $37.05 | $36.07 | $36.39 | $31.75 | 15,635,155 |
| 2017-01-04 | $35.60 | $37.24 | $35.47 | $37.09 | $32.36 | 23,381,982 |
| 2017-01-03 | $34.98 | $35.57 | $34.84 | $35.15 | $30.66 | 10,904,891 |
| 2016-12-30 | $35.21 | $35.31 | $34.67 | $34.84 | $30.39 | 7,645,879 |
| 2016-12-29 | $35.25 | $35.48 | $35.12 | $35.14 | $30.65 | 4,416,668 |
| 2016-12-28 | $35.74 | $35.80 | $35.13 | $35.15 | $30.66 | 8,451,852 |
| 2016-12-27 | $35.80 | $35.93 | $35.50 | $35.54 | $31.00 | 6,008,507 |
| 2016-12-23 | $35.83 | $35.87 | $35.54 | $35.69 | $31.13 | 9,351,103 |
| 2016-12-22 | $36.29 | $36.40 | $35.63 | $35.69 | $31.13 | 9,910,976 |
| 2016-12-21 | $36.50 | $36.69 | $36.36 | $36.42 | $31.77 | 6,669,726 |
| 2016-12-20 | $36.40 | $36.73 | $36.23 | $36.61 | $31.94 | 8,795,938 |
| 2016-12-19 | $36.49 | $36.73 | $36.15 | $36.40 | $31.75 | 10,959,611 |
| 2016-12-16 | $36.40 | $36.41 | $36.10 | $36.37 | $31.73 | 23,751,554 |
| 2016-12-15 | $35.87 | $36.39 | $35.78 | $36.24 | $31.61 | 18,215,586 |
| 2016-12-14 | $36.30 | $36.78 | $35.93 | $35.95 | $31.36 | 19,795,220 |
| 2016-12-13 | $37.15 | $37.44 | $36.95 | $37.36 | $32.59 | 9,228,758 |
| 2016-12-12 | $37.51 | $37.74 | $37.01 | $37.10 | $32.36 | 15,574,965 |
| 2016-12-09 | $36.41 | $37.68 | $36.41 | $37.66 | $32.85 | 26,434,231 |
| 2016-12-08 | $36.19 | $36.46 | $36.04 | $36.42 | $31.77 | 14,515,330 |
| 2016-12-07 | $35.18 | $36.54 | $35.09 | $36.30 | $31.67 | 26,622,378 |
| 2016-12-06 | $35.09 | $35.16 | $34.91 | $35.07 | $30.59 | 11,867,840 |
| 2016-12-05 | $35.35 | $35.46 | $34.91 | $34.94 | $30.48 | 12,440,397 |
| 2016-12-02 | $36.25 | $36.30 | $35.30 | $35.41 | $30.56 | 22,751,157 |
| 2016-12-01 | $34.81 | $36.66 | $34.79 | $36.43 | $31.44 | 37,090,920 |
| 2016-11-30 | $34.70 | $34.98 | $34.45 | $34.53 | $29.80 | 15,680,953 |
| 2016-11-29 | $34.03 | $34.58 | $33.86 | $34.57 | $29.83 | 12,607,622 |
| 2016-11-28 | $34.35 | $34.38 | $33.96 | $34.05 | $29.38 | 11,516,644 |
| 2016-11-25 | $34.00 | $34.32 | $33.93 | $34.25 | $29.56 | 5,317,746 |
| 2016-11-23 | $33.74 | $33.99 | $33.69 | $33.86 | $29.22 | 8,709,643 |
| 2016-11-22 | $32.82 | $33.82 | $32.77 | $33.81 | $29.18 | 12,282,550 |
| 2016-11-21 | $33.23 | $33.28 | $32.98 | $33.01 | $28.49 | 11,667,139 |
| 2016-11-18 | $33.40 | $33.42 | $32.96 | $33.00 | $28.48 | 8,617,196 |
| 2016-11-17 | $32.97 | $33.44 | $32.75 | $33.42 | $28.84 | 11,728,642 |
| 2016-11-16 | $33.36 | $33.36 | $33.07 | $33.23 | $28.68 | 8,821,326 |
| 2016-11-15 | $33.30 | $33.61 | $33.10 | $33.43 | $28.85 | 10,906,572 |
| 2016-11-14 | $33.90 | $34.42 | $33.05 | $33.28 | $28.72 | 20,214,731 |
| 2016-11-11 | $32.49 | $34.29 | $32.38 | $34.02 | $29.36 | 33,042,692 |
| 2016-11-10 | $30.93 | $32.83 | $30.91 | $32.73 | $28.25 | 27,811,116 |
| 2016-11-09 | $30.91 | $31.15 | $30.21 | $30.96 | $26.72 | 38,594,380 |
| 2016-11-08 | $31.90 | $31.97 | $31.41 | $31.73 | $27.38 | 10,362,385 |
| 2016-11-07 | $31.58 | $32.15 | $31.54 | $32.02 | $27.63 | 13,560,207 |
| 2016-11-04 | $31.00 | $31.54 | $30.94 | $31.16 | $26.89 | 12,769,824 |
| 2016-11-03 | $31.45 | $31.64 | $30.95 | $31.07 | $26.81 | 13,720,075 |
| 2016-11-02 | $31.33 | $31.72 | $31.31 | $31.45 | $27.14 | 11,761,917 |
| 2016-11-01 | $31.70 | $32.08 | $31.19 | $31.48 | $27.17 | 14,667,318 |
| 2016-10-31 | $31.42 | $31.65 | $31.35 | $31.60 | $27.27 | 7,954,038 |
| 2016-10-28 | $31.33 | $31.76 | $31.22 | $31.32 | $27.03 | 10,570,511 |
| 2016-10-27 | $31.75 | $31.78 | $31.19 | $31.33 | $27.04 | 20,653,609 |
| 2016-10-26 | $31.22 | $31.74 | $31.12 | $31.58 | $27.25 | 14,954,853 |
| 2016-10-25 | $32.85 | $32.85 | $31.39 | $31.60 | $27.27 | 34,061,824 |
| 2016-10-24 | $32.18 | $33.08 | $32.15 | $32.98 | $28.46 | 20,231,065 |
| 2016-10-21 | $31.58 | $32.17 | $31.48 | $32.04 | $27.65 | 11,975,406 |
| 2016-10-20 | $31.78 | $31.86 | $31.39 | $31.75 | $27.40 | 8,077,594 |
| 2016-10-19 | $31.54 | $31.98 | $31.48 | $31.85 | $27.49 | 9,158,569 |
| 2016-10-18 | $31.83 | $31.88 | $31.19 | $31.40 | $27.10 | 7,973,320 |
| 2016-10-17 | $31.84 | $32.06 | $31.53 | $31.56 | $27.24 | 7,476,141 |
| 2016-10-14 | $31.76 | $31.99 | $31.68 | $31.87 | $27.50 | 11,105,111 |
| 2016-10-13 | $31.48 | $31.63 | $30.88 | $31.51 | $27.19 | 12,103,388 |
| 2016-10-12 | $31.90 | $31.99 | $31.65 | $31.68 | $27.34 | 5,597,371 |
| 2016-10-11 | $32.23 | $32.28 | $31.69 | $31.89 | $27.52 | 7,977,477 |
| 2016-10-10 | $32.31 | $32.60 | $32.12 | $32.15 | $27.74 | 6,094,808 |
| 2016-10-07 | $32.50 | $32.60 | $32.05 | $32.34 | $27.91 | 8,909,389 |
| 2016-10-06 | $32.54 | $32.64 | $32.21 | $32.53 | $28.07 | 8,609,231 |
| 2016-10-05 | $32.31 | $32.78 | $32.23 | $32.68 | $28.20 | 11,093,547 |
| 2016-10-04 | $32.08 | $32.47 | $32.04 | $32.17 | $27.76 | 8,506,157 |
| 2016-10-03 | $31.64 | $32.25 | $31.61 | $32.04 | $27.65 | 11,375,748 |
| 2016-09-30 | $31.63 | $31.95 | $31.58 | $31.77 | $27.42 | 9,314,690 |
| 2016-09-29 | $31.77 | $31.96 | $31.45 | $31.48 | $27.17 | 8,819,401 |
| 2016-09-28 | $31.75 | $31.94 | $31.54 | $31.90 | $27.53 | 10,713,465 |
| 2016-09-27 | $31.77 | $31.96 | $31.54 | $31.60 | $27.27 | 14,465,340 |
| 2016-09-26 | $32.02 | $32.12 | $31.75 | $31.80 | $27.44 | 12,700,600 |
| 2016-09-23 | $32.10 | $32.37 | $32.05 | $32.12 | $27.72 | 9,810,207 |
| 2016-09-22 | $32.27 | $32.47 | $32.27 | $32.39 | $27.95 | 12,033,457 |
| 2016-09-21 | $31.72 | $32.16 | $31.72 | $32.11 | $27.71 | 14,468,725 |
| 2016-09-20 | $31.91 | $31.94 | $31.33 | $31.65 | $27.31 | 12,874,752 |
| 2016-09-19 | $31.90 | $32.08 | $31.66 | $31.72 | $27.37 | 32,233,155 |
| 2016-09-16 | $31.13 | $31.13 | $30.61 | $30.97 | $26.73 | 12,779,649 |
| 2016-09-15 | $30.75 | $31.23 | $30.74 | $31.12 | $26.86 | 13,469,441 |
| 2016-09-14 | $30.79 | $30.87 | $30.49 | $30.71 | $26.50 | 12,903,130 |
| 2016-09-13 | $31.02 | $31.15 | $30.82 | $30.94 | $26.70 | 16,162,854 |
| 2016-09-12 | $30.36 | $31.35 | $30.13 | $31.18 | $26.91 | 17,250,264 |
| 2016-09-09 | $31.44 | $31.56 | $30.37 | $30.48 | $26.30 | 22,476,319 |
| 2016-09-08 | $31.85 | $32.00 | $31.68 | $31.71 | $27.36 | 11,808,229 |
| 2016-09-07 | $31.99 | $31.99 | $31.62 | $31.89 | $27.52 | 12,554,723 |
| 2016-09-06 | $32.25 | $32.34 | $31.85 | $32.12 | $27.39 | 16,766,012 |
| 2016-09-02 | $31.88 | $32.20 | $31.85 | $32.16 | $27.43 | 10,822,877 |
| 2016-09-01 | $31.86 | $32.55 | $31.34 | $31.80 | $27.12 | 14,898,781 |
| 2016-08-31 | $31.67 | $31.94 | $31.65 | $31.92 | $27.22 | 9,625,559 |
| 2016-08-30 | $31.67 | $32.00 | $31.23 | $31.67 | $27.01 | 10,748,241 |
| 2016-08-29 | $31.78 | $31.96 | $31.57 | $31.81 | $27.13 | 7,708,220 |
| 2016-08-26 | $31.67 | $31.82 | $31.42 | $31.53 | $26.89 | 10,436,238 |
| 2016-08-25 | $31.71 | $31.75 | $31.36 | $31.54 | $26.90 | 15,925,247 |
| 2016-08-24 | $31.84 | $32.09 | $31.76 | $31.78 | $27.10 | 8,179,481 |
| 2016-08-23 | $31.97 | $32.05 | $31.87 | $31.90 | $27.20 | 10,960,584 |
| 2016-08-22 | $31.79 | $31.95 | $31.70 | $31.87 | $27.18 | 8,306,765 |
| 2016-08-19 | $31.48 | $31.89 | $31.40 | $31.83 | $27.14 | 8,809,347 |
| 2016-08-18 | $31.80 | $31.86 | $31.48 | $31.55 | $26.91 | 14,089,870 |
| 2016-08-17 | $31.71 | $31.88 | $31.55 | $31.85 | $27.16 | 8,392,391 |
| 2016-08-16 | $31.81 | $31.85 | $31.61 | $31.71 | $27.04 | 9,888,486 |
| 2016-08-15 | $31.59 | $31.89 | $31.55 | $31.86 | $27.17 | 9,345,275 |
| 2016-08-12 | $31.60 | $31.75 | $31.55 | $31.57 | $26.92 | 9,840,876 |
| 2016-08-11 | $31.43 | $31.79 | $31.36 | $31.75 | $27.08 | 13,210,802 |
| 2016-08-10 | $31.03 | $31.27 | $30.96 | $31.25 | $26.65 | 10,833,721 |
| 2016-08-09 | $30.91 | $31.25 | $30.83 | $31.07 | $26.50 | 13,691,127 |
| 2016-08-08 | $30.92 | $31.06 | $30.80 | $30.88 | $26.33 | 10,470,883 |
| 2016-08-05 | $30.51 | $30.89 | $30.50 | $30.80 | $26.27 | 13,135,880 |
| 2016-08-04 | $30.24 | $30.53 | $30.23 | $30.34 | $25.87 | 8,660,875 |
| 2016-08-03 | $30.00 | $30.25 | $29.91 | $30.24 | $25.79 | 14,503,963 |
| 2016-08-02 | $31.03 | $31.08 | $29.82 | $29.93 | $25.52 | 24,346,905 |
| 2016-08-01 | $31.54 | $31.62 | $31.20 | $31.30 | $26.69 | 11,190,647 |
| 2016-07-29 | $30.79 | $31.55 | $30.78 | $31.54 | $26.90 | 16,150,459 |
| 2016-07-28 | $31.05 | $31.20 | $30.65 | $30.99 | $26.43 | 20,363,869 |
| 2016-07-27 | $32.18 | $32.29 | $31.97 | $32.02 | $27.31 | 9,145,890 |
| 2016-07-26 | $31.98 | $32.22 | $31.89 | $32.15 | $27.42 | 9,457,786 |
| 2016-07-25 | $32.19 | $32.36 | $31.96 | $32.06 | $27.34 | 11,323,530 |
| 2016-07-22 | $32.10 | $32.24 | $31.72 | $32.16 | $27.43 | 13,305,449 |
| 2016-07-21 | $32.56 | $32.87 | $31.83 | $32.03 | $27.32 | 36,290,005 |
| 2016-07-20 | $31.42 | $31.58 | $31.07 | $31.49 | $26.85 | 20,903,690 |
| 2016-07-19 | $30.70 | $31.27 | $30.70 | $31.25 | $26.65 | 17,149,291 |
| 2016-07-18 | $30.75 | $31.10 | $30.61 | $30.87 | $26.33 | 8,732,227 |
| 2016-07-15 | $30.82 | $30.98 | $30.57 | $30.77 | $26.24 | 8,423,965 |
| 2016-07-14 | $30.88 | $31.05 | $30.60 | $30.76 | $26.23 | 11,302,476 |
| 2016-07-13 | $30.63 | $30.69 | $30.22 | $30.63 | $26.12 | 13,298,372 |
| 2016-07-12 | $30.45 | $30.85 | $30.39 | $30.60 | $26.10 | 16,787,602 |
| 2016-07-11 | $29.79 | $30.27 | $29.74 | $30.13 | $25.70 | 13,870,121 |
| 2016-07-08 | $29.27 | $29.87 | $29.27 | $29.66 | $25.29 | 16,659,407 |
| 2016-07-07 | $28.49 | $29.06 | $28.42 | $28.74 | $24.51 | 10,842,314 |
| 2016-07-06 | $28.00 | $28.41 | $27.52 | $28.40 | $24.22 | 14,630,399 |
| 2016-07-05 | $28.64 | $28.68 | $28.04 | $28.17 | $24.02 | 12,174,286 |
| 2016-07-01 | $28.69 | $28.98 | $28.36 | $28.89 | $24.64 | 15,156,343 |
| 2016-06-30 | $28.18 | $29.66 | $27.70 | $28.30 | $24.13 | 15,360,601 |
| 2016-06-29 | $28.00 | $28.20 | $27.60 | $28.17 | $24.02 | 10,644,071 |
| 2016-06-28 | $27.93 | $27.98 | $27.40 | $27.74 | $23.66 | 14,060,960 |
| 2016-06-27 | $28.09 | $28.10 | $27.34 | $27.51 | $23.46 | 18,645,156 |
| 2016-06-24 | $28.58 | $29.04 | $28.25 | $28.35 | $24.18 | 30,176,942 |
| 2016-06-23 | $29.59 | $29.85 | $29.55 | $29.82 | $25.43 | 9,589,520 |
| 2016-06-22 | $29.34 | $29.59 | $29.27 | $29.32 | $25.00 | 8,714,079 |
| 2016-06-21 | $29.64 | $29.77 | $29.43 | $29.51 | $25.17 | 10,317,860 |
| 2016-06-20 | $29.62 | $30.03 | $29.59 | $29.65 | $25.29 | 12,329,065 |
| 2016-06-17 | $29.14 | $29.43 | $29.06 | $29.23 | $24.93 | 12,707,391 |
| 2016-06-16 | $28.67 | $29.07 | $28.50 | $29.02 | $24.75 | 9,654,391 |
| 2016-06-15 | $28.98 | $29.22 | $28.79 | $28.86 | $24.61 | 8,479,845 |
| 2016-06-14 | $29.07 | $29.31 | $28.65 | $28.83 | $24.59 | 10,751,572 |
| 2016-06-13 | $28.85 | $29.40 | $28.80 | $29.08 | $24.80 | 13,871,284 |
| 2016-06-10 | $29.22 | $29.34 | $28.98 | $29.06 | $24.78 | 10,740,357 |
| 2016-06-09 | $29.48 | $29.50 | $29.16 | $29.36 | $25.04 | 11,907,119 |
| 2016-06-08 | $30.00 | $30.03 | $29.52 | $29.57 | $25.22 | 12,990,855 |
| 2016-06-07 | $30.16 | $30.38 | $29.95 | $30.23 | $25.45 | 14,425,689 |
| 2016-06-06 | $29.85 | $30.04 | $29.72 | $29.99 | $25.25 | 10,985,050 |
| 2016-06-03 | $30.09 | $30.15 | $29.51 | $29.60 | $24.92 | 18,547,375 |
| 2016-06-02 | $30.13 | $30.46 | $30.05 | $30.26 | $25.48 | 12,649,256 |
| 2016-06-01 | $31.15 | $31.15 | $29.87 | $30.22 | $25.44 | 25,997,421 |
| 2016-05-31 | $31.54 | $31.62 | $31.13 | $31.28 | $26.34 | 11,803,307 |
| 2016-05-27 | $31.31 | $31.64 | $31.26 | $31.39 | $26.43 | 6,089,666 |
| 2016-05-26 | $31.65 | $31.75 | $31.18 | $31.29 | $26.35 | 6,747,686 |
| 2016-05-25 | $31.19 | $31.77 | $31.12 | $31.65 | $26.65 | 10,152,219 |
| 2016-05-24 | $30.65 | $31.08 | $30.62 | $31.05 | $26.14 | 8,743,126 |
| 2016-05-23 | $30.50 | $30.63 | $30.35 | $30.59 | $25.76 | 6,698,932 |
| 2016-05-20 | $30.51 | $30.79 | $30.40 | $30.57 | $25.74 | 7,735,485 |
| 2016-05-19 | $30.51 | $30.68 | $30.17 | $30.32 | $25.53 | 10,142,160 |
| 2016-05-18 | $30.56 | $31.04 | $30.44 | $30.75 | $25.89 | 8,454,169 |
| 2016-05-17 | $30.40 | $30.78 | $30.28 | $30.63 | $25.79 | 9,541,781 |
| 2016-05-16 | $30.50 | $30.98 | $30.50 | $30.67 | $25.82 | 17,749,489 |
| 2016-05-13 | $30.87 | $31.29 | $30.37 | $30.52 | $25.70 | 10,562,575 |
| 2016-05-12 | $31.20 | $31.37 | $30.75 | $31.18 | $26.25 | 9,411,111 |
| 2016-05-11 | $31.32 | $31.46 | $31.00 | $31.08 | $26.17 | 8,538,025 |
| 2016-05-10 | $30.90 | $31.37 | $30.84 | $31.35 | $26.40 | 9,184,470 |
| 2016-05-09 | $31.00 | $31.07 | $30.54 | $30.78 | $25.92 | 8,126,275 |
| 2016-05-06 | $30.73 | $31.11 | $30.56 | $30.96 | $26.07 | 11,427,553 |
| 2016-05-05 | $30.79 | $30.81 | $30.30 | $30.54 | $25.71 | 10,381,903 |
| 2016-05-04 | $31.00 | $31.09 | $30.42 | $30.59 | $25.76 | 13,708,150 |
| 2016-05-03 | $31.57 | $31.60 | $30.67 | $31.25 | $26.31 | 15,044,344 |
| 2016-05-02 | $32.05 | $32.12 | $31.73 | $31.75 | $26.73 | 9,794,022 |
| 2016-04-29 | $32.35 | $32.35 | $31.52 | $31.80 | $26.78 | 12,532,438 |
| 2016-04-28 | $31.97 | $32.73 | $31.73 | $32.44 | $27.31 | 13,442,016 |
| 2016-04-27 | $32.18 | $32.29 | $31.99 | $32.16 | $27.08 | 6,711,311 |
| 2016-04-26 | $32.00 | $32.30 | $31.93 | $32.19 | $27.10 | 8,700,790 |
| 2016-04-25 | $32.09 | $32.11 | $31.60 | $31.95 | $26.90 | 10,604,845 |
| 2016-04-22 | $32.66 | $32.79 | $32.12 | $32.18 | $27.10 | 13,824,407 |
| 2016-04-21 | $33.18 | $33.41 | $32.47 | $32.66 | $27.50 | 22,791,998 |
| 2016-04-20 | $32.00 | $32.41 | $32.00 | $32.19 | $27.10 | 12,910,452 |
| 2016-04-19 | $31.65 | $32.16 | $31.61 | $31.97 | $26.92 | 14,407,757 |
| 2016-04-18 | $30.76 | $31.37 | $30.61 | $31.31 | $26.36 | 15,741,996 |
| 2016-04-15 | $30.68 | $30.85 | $30.41 | $30.56 | $25.73 | 8,260,763 |
| 2016-04-14 | $30.84 | $31.05 | $30.64 | $30.72 | $25.87 | 8,198,645 |
| 2016-04-13 | $30.01 | $30.87 | $29.94 | $30.78 | $25.92 | 11,076,770 |
| 2016-04-12 | $29.56 | $29.77 | $29.27 | $29.71 | $25.02 | 11,214,445 |
| 2016-04-11 | $29.49 | $30.04 | $29.48 | $29.53 | $24.86 | 8,864,568 |
| 2016-04-08 | $29.67 | $29.76 | $29.23 | $29.37 | $24.73 | 8,842,431 |
| 2016-04-07 | $29.85 | $29.95 | $29.18 | $29.42 | $24.77 | 12,864,618 |
| 2016-04-06 | $29.66 | $29.95 | $29.30 | $29.94 | $25.21 | 9,619,877 |
| 2016-04-05 | $29.67 | $29.73 | $29.35 | $29.60 | $24.92 | 9,101,869 |
| 2016-04-04 | $30.40 | $30.48 | $29.75 | $29.90 | $25.18 | 12,165,972 |
| 2016-04-01 | $31.18 | $31.20 | $30.32 | $30.47 | $25.66 | 17,418,124 |
| 2016-03-31 | $31.01 | $31.59 | $31.00 | $31.43 | $26.46 | 10,208,995 |
| 2016-03-30 | $31.44 | $31.67 | $30.96 | $30.99 | $26.09 | 13,377,401 |
| 2016-03-29 | $31.04 | $31.28 | $30.58 | $31.19 | $26.26 | 13,667,755 |
| 2016-03-28 | $31.13 | $31.25 | $30.94 | $31.02 | $26.12 | 6,109,293 |
| 2016-03-24 | $30.88 | $30.97 | $30.39 | $30.96 | $26.07 | 12,041,022 |
| 2016-03-23 | $31.92 | $31.93 | $31.17 | $31.31 | $26.36 | 9,105,813 |
| 2016-03-22 | $32.08 | $32.21 | $31.76 | $31.90 | $26.86 | 8,195,286 |
| 2016-03-21 | $32.11 | $32.19 | $31.75 | $32.08 | $27.01 | 7,396,392 |
| 2016-03-18 | $32.08 | $32.38 | $31.91 | $31.96 | $26.91 | 15,431,567 |
| 2016-03-17 | $31.73 | $32.10 | $31.64 | $31.96 | $26.91 | 11,294,914 |
| 2016-03-16 | $30.83 | $31.76 | $30.83 | $31.69 | $26.68 | 9,991,902 |
| 2016-03-15 | $30.86 | $31.08 | $30.44 | $31.05 | $26.14 | 8,983,477 |
| 2016-03-14 | $31.18 | $31.39 | $30.90 | $31.18 | $26.25 | 9,353,041 |
| 2016-03-11 | $31.05 | $31.33 | $30.98 | $31.26 | $26.32 | 13,362,519 |
| 2016-03-10 | $30.72 | $30.88 | $30.27 | $30.82 | $25.95 | 15,092,689 |
| 2016-03-09 | $30.47 | $30.63 | $30.20 | $30.54 | $25.71 | 12,158,796 |
| 2016-03-08 | $31.40 | $31.40 | $30.46 | $30.68 | $25.51 | 16,765,888 |
| 2016-03-07 | $31.31 | $31.78 | $31.19 | $31.59 | $26.27 | 11,373,180 |
| 2016-03-04 | $31.22 | $31.74 | $31.06 | $31.37 | $26.09 | 13,962,678 |
| 2016-03-03 | $30.26 | $31.22 | $30.20 | $31.07 | $25.84 | 18,340,504 |
| 2016-03-02 | $30.00 | $30.32 | $29.84 | $30.15 | $25.07 | 12,094,359 |
| 2016-03-01 | $30.02 | $30.23 | $28.92 | $30.01 | $24.96 | 21,005,860 |
| 2016-02-29 | $29.37 | $29.80 | $29.29 | $29.44 | $24.48 | 10,321,926 |
| 2016-02-26 | $29.73 | $29.96 | $29.54 | $29.63 | $24.64 | 15,777,809 |
| 2016-02-25 | $28.83 | $29.51 | $28.55 | $29.50 | $24.53 | 11,903,268 |
| 2016-02-24 | $28.72 | $28.90 | $27.81 | $28.84 | $23.98 | 20,986,394 |
| 2016-02-23 | $29.41 | $29.82 | $29.28 | $29.38 | $24.43 | 9,948,121 |
| 2016-02-22 | $29.18 | $29.64 | $29.03 | $29.63 | $24.64 | 12,206,300 |
| 2016-02-19 | $28.88 | $28.98 | $28.38 | $28.78 | $23.93 | 12,360,841 |
| 2016-02-18 | $29.45 | $29.55 | $28.92 | $29.03 | $24.14 | 12,157,435 |
| 2016-02-17 | $28.86 | $29.35 | $28.70 | $29.27 | $24.34 | 13,253,505 |
| 2016-02-16 | $28.00 | $28.59 | $27.76 | $28.58 | $23.77 | 14,619,835 |
| 2016-02-12 | $27.23 | $27.74 | $27.05 | $27.71 | $23.04 | 11,040,924 |
| 2016-02-11 | $27.48 | $28.09 | $26.69 | $26.90 | $22.37 | 25,161,884 |
| 2016-02-10 | $28.12 | $28.64 | $27.69 | $27.71 | $23.04 | 15,158,321 |
| 2016-02-09 | $28.13 | $28.87 | $27.77 | $27.87 | $23.18 | 21,648,517 |
| 2016-02-08 | $28.28 | $28.84 | $28.05 | $28.68 | $23.85 | 19,169,858 |
| 2016-02-05 | $28.67 | $29.20 | $28.42 | $28.54 | $23.74 | 14,123,557 |
| 2016-02-04 | $28.94 | $29.21 | $28.10 | $28.64 | $23.82 | 20,999,876 |
| 2016-02-03 | $30.10 | $30.25 | $28.18 | $28.92 | $24.05 | 29,059,303 |
| 2016-02-02 | $29.99 | $30.19 | $28.87 | $29.65 | $24.66 | 23,773,472 |
| 2016-02-01 | $29.46 | $30.24 | $29.10 | $30.11 | $25.04 | 13,830,770 |
| 2016-01-29 | $29.17 | $29.64 | $29.02 | $29.64 | $24.65 | 13,444,558 |
| 2016-01-28 | $29.47 | $29.48 | $28.40 | $29.02 | $24.13 | 16,419,864 |
| 2016-01-27 | $29.72 | $29.90 | $29.00 | $29.21 | $24.29 | 12,931,488 |
| 2016-01-26 | $29.41 | $29.75 | $29.04 | $29.65 | $24.66 | 11,656,059 |
| 2016-01-25 | $29.33 | $29.59 | $29.02 | $29.23 | $24.31 | 33,627,093 |
| 2016-01-22 | $30.16 | $30.29 | $29.03 | $29.28 | $24.35 | 18,300,387 |
| 2016-01-21 | $29.46 | $30.14 | $29.07 | $29.55 | $24.58 | 15,842,177 |
| 2016-01-20 | $28.86 | $29.90 | $28.32 | $29.42 | $24.47 | 21,480,536 |
| 2016-01-19 | $29.93 | $30.00 | $28.91 | $29.40 | $24.45 | 17,824,081 |
| 2016-01-15 | $29.46 | $29.68 | $28.80 | $29.57 | $24.59 | 26,697,012 |
| 2016-01-14 | $30.81 | $30.89 | $29.45 | $30.30 | $25.20 | 27,104,499 |
| 2016-01-13 | $31.83 | $31.90 | $30.09 | $30.49 | $25.36 | 31,586,233 |
| 2016-01-12 | $30.63 | $30.75 | $29.80 | $30.30 | $25.20 | 13,398,035 |
| 2016-01-11 | $30.37 | $30.48 | $29.68 | $30.25 | $25.16 | 16,870,960 |
| 2016-01-08 | $30.46 | $30.70 | $29.42 | $29.53 | $24.56 | 16,447,761 |
| 2016-01-07 | $30.26 | $30.82 | $29.83 | $29.99 | $24.94 | 21,030,692 |
| 2016-01-06 | $31.95 | $31.98 | $31.01 | $31.27 | $26.01 | 27,514,380 |
| 2016-01-05 | $33.33 | $33.41 | $32.18 | $32.43 | $26.97 | 19,755,908 |
| 2016-01-04 | $33.45 | $33.54 | $32.84 | $33.31 | $27.70 | 14,875,381 |
| 2015-12-31 | $34.21 | $34.30 | $34.00 | $34.01 | $28.28 | 6,585,989 |
| 2015-12-30 | $34.32 | $34.56 | $34.28 | $34.33 | $28.55 | 4,692,746 |
| 2015-12-29 | $34.66 | $34.69 | $34.17 | $34.50 | $28.69 | 1,604,384 |
| 2015-12-28 | $34.53 | $34.67 | $34.31 | $34.51 | $28.70 | 1,143,719 |
| 2015-12-24 | $34.72 | $34.75 | $34.50 | $34.60 | $28.77 | 3,134,813 |
| 2015-12-23 | $34.51 | $34.94 | $34.38 | $34.78 | $28.92 | 8,816,663 |
| 2015-12-22 | $34.21 | $34.49 | $34.07 | $34.29 | $28.52 | 9,202,919 |
| 2015-12-21 | $33.79 | $34.06 | $33.59 | $33.83 | $28.13 | 12,819,957 |
| 2015-12-18 | $33.96 | $34.06 | $33.54 | $33.67 | $28.00 | 19,320,742 |
| 2015-12-17 | $35.15 | $35.27 | $34.07 | $34.11 | $28.37 | 14,448,386 |
| 2015-12-16 | $34.35 | $35.17 | $34.25 | $35.14 | $29.22 | 14,770,925 |
| 2015-12-15 | $34.75 | $34.96 | $34.30 | $34.54 | $28.43 | 13,874,284 |
| 2015-12-14 | $34.78 | $34.84 | $34.05 | $34.39 | $28.31 | 13,791,826 |
| 2015-12-11 | $35.14 | $35.41 | $34.27 | $34.55 | $28.44 | 16,270,348 |
| 2015-12-10 | $35.25 | $35.89 | $35.18 | $35.63 | $29.33 | 8,827,010 |
| 2015-12-09 | $35.30 | $35.70 | $34.86 | $35.45 | $29.18 | 11,691,971 |
| 2015-12-08 | $35.83 | $35.87 | $35.23 | $35.48 | $29.21 | 11,901,266 |
| 2015-12-07 | $36.46 | $36.52 | $36.00 | $36.13 | $29.74 | 11,302,373 |
| 2015-12-04 | $35.60 | $36.34 | $35.37 | $36.25 | $29.84 | 11,559,420 |
| 2015-12-03 | $35.83 | $36.00 | $35.23 | $35.47 | $29.20 | 10,795,824 |
| 2015-12-02 | $36.31 | $36.36 | $35.62 | $35.73 | $29.41 | 9,714,794 |
| 2015-12-01 | $35.95 | $36.34 | $35.80 | $36.26 | $29.85 | 12,656,371 |
| 2015-11-30 | $36.60 | $36.88 | $36.19 | $36.20 | $29.80 | 13,956,140 |
| 2015-11-27 | $36.36 | $36.49 | $36.22 | $36.37 | $29.94 | 2,899,286 |
| 2015-11-25 | $36.15 | $36.42 | $36.11 | $36.34 | $29.92 | 7,292,811 |
| 2015-11-24 | $35.76 | $36.33 | $35.69 | $36.22 | $29.82 | 10,346,658 |
| 2015-11-23 | $36.39 | $36.87 | $36.06 | $36.08 | $29.70 | 9,757,028 |
| 2015-11-20 | $36.31 | $36.43 | $36.01 | $36.34 | $29.92 | 10,793,226 |
| 2015-11-19 | $36.43 | $36.47 | $36.07 | $36.14 | $29.75 | 9,760,141 |
| 2015-11-18 | $35.40 | $36.48 | $35.30 | $36.46 | $30.01 | 14,864,570 |
| 2015-11-17 | $35.24 | $35.59 | $35.01 | $35.21 | $28.99 | 11,747,220 |
| 2015-11-16 | $34.31 | $35.22 | $34.29 | $35.17 | $28.95 | 14,599,137 |
| 2015-11-13 | $34.97 | $35.17 | $34.19 | $34.31 | $28.24 | 12,089,072 |
| 2015-11-12 | $35.34 | $35.48 | $35.02 | $35.09 | $28.89 | 10,650,703 |
| 2015-11-11 | $35.74 | $36.01 | $35.52 | $35.55 | $29.27 | 6,751,848 |
| 2015-11-10 | $35.54 | $35.63 | $35.16 | $35.62 | $29.32 | 9,686,165 |
| 2015-11-09 | $35.98 | $36.12 | $35.44 | $35.67 | $29.36 | 9,995,858 |
| 2015-11-06 | $35.32 | $35.80 | $35.26 | $35.75 | $29.43 | 9,363,895 |
| 2015-11-05 | $35.53 | $35.56 | $35.19 | $35.44 | $29.17 | 7,679,749 |
| 2015-11-04 | $35.83 | $35.92 | $35.38 | $35.42 | $29.16 | 12,716,625 |
| 2015-11-03 | $35.53 | $35.99 | $35.36 | $35.78 | $29.45 | 15,144,690 |
| 2015-11-02 | $34.88 | $35.75 | $34.86 | $35.57 | $29.28 | 11,858,332 |
| 2015-10-30 | $34.85 | $35.20 | $34.46 | $34.91 | $28.74 | 10,723,880 |
| 2015-10-29 | $35.04 | $35.05 | $34.11 | $34.75 | $28.61 | 12,087,595 |
| 2015-10-28 | $34.99 | $35.30 | $34.65 | $35.22 | $28.99 | 9,668,647 |
| 2015-10-27 | $35.39 | $35.49 | $34.74 | $34.97 | $28.79 | 15,535,048 |
| 2015-10-26 | $35.90 | $35.94 | $35.26 | $35.67 | $29.36 | 14,010,782 |
| 2015-10-23 | $35.54 | $36.06 | $35.41 | $35.95 | $29.59 | 18,277,810 |
| 2015-10-22 | $35.64 | $35.79 | $34.97 | $35.42 | $29.16 | 22,708,083 |
| 2015-10-21 | $34.96 | $35.87 | $34.72 | $35.42 | $29.16 | 37,241,475 |
| 2015-10-20 | $33.18 | $33.89 | $33.08 | $33.48 | $27.56 | 11,848,337 |
| 2015-10-19 | $33.00 | $33.29 | $32.80 | $33.24 | $27.36 | 10,084,557 |
| 2015-10-16 | $33.37 | $33.46 | $32.88 | $33.15 | $27.29 | 9,445,809 |
| 2015-10-15 | $33.55 | $33.66 | $33.16 | $33.32 | $27.43 | 10,844,287 |
| 2015-10-14 | $33.20 | $33.50 | $32.92 | $33.33 | $27.44 | 11,973,978 |
| 2015-10-13 | $32.85 | $33.37 | $32.71 | $33.13 | $27.27 | 11,789,280 |
| 2015-10-12 | $33.04 | $33.16 | $32.62 | $33.02 | $27.18 | 10,766,373 |
| 2015-10-09 | $33.34 | $33.63 | $32.79 | $32.95 | $27.12 | 14,169,091 |
| 2015-10-08 | $32.95 | $33.51 | $32.86 | $33.43 | $27.52 | 12,909,802 |
| 2015-10-07 | $32.45 | $33.19 | $32.41 | $33.05 | $27.21 | 15,758,564 |
| 2015-10-06 | $31.81 | $32.38 | $31.81 | $32.22 | $26.52 | 14,212,128 |
| 2015-10-05 | $31.90 | $32.16 | $31.52 | $31.76 | $26.15 | 15,406,483 |
| 2015-10-02 | $30.20 | $31.76 | $30.16 | $31.73 | $26.12 | 16,594,663 |
| 2015-10-01 | $30.29 | $30.75 | $29.98 | $30.67 | $25.25 | 18,261,824 |
| 2015-09-30 | $29.62 | $30.10 | $29.38 | $30.02 | $24.71 | 18,674,339 |
| 2015-09-29 | $28.66 | $29.29 | $28.38 | $29.15 | $24.00 | 17,043,675 |
| 2015-09-28 | $29.29 | $29.32 | $28.44 | $28.56 | $23.51 | 15,518,058 |
| 2015-09-25 | $29.79 | $29.84 | $29.23 | $29.41 | $24.21 | 13,369,419 |
| 2015-09-24 | $29.41 | $29.51 | $28.77 | $29.44 | $24.24 | 19,684,464 |
| 2015-09-23 | $30.01 | $30.14 | $29.59 | $29.72 | $24.47 | 11,277,103 |
| 2015-09-22 | $29.42 | $30.06 | $29.41 | $30.03 | $24.72 | 17,082,507 |
| 2015-09-21 | $30.67 | $30.96 | $30.38 | $30.62 | $25.21 | 14,325,511 |
| 2015-09-18 | $30.98 | $31.12 | $30.47 | $30.51 | $25.12 | 31,085,678 |
| 2015-09-17 | $31.25 | $31.81 | $31.13 | $31.31 | $25.77 | 16,644,558 |
| 2015-09-16 | $31.08 | $31.57 | $30.92 | $31.20 | $25.68 | 17,076,005 |
| 2015-09-15 | $30.77 | $31.55 | $30.77 | $30.99 | $25.51 | 22,400,699 |
| 2015-09-14 | $30.11 | $30.77 | $30.06 | $30.72 | $25.29 | 20,148,928 |
| 2015-09-11 | $30.01 | $30.20 | $29.58 | $30.15 | $24.82 | 15,344,260 |
| 2015-09-10 | $29.19 | $30.47 | $29.19 | $30.00 | $24.70 | 18,671,984 |
| 2015-09-09 | $30.20 | $30.40 | $29.52 | $29.62 | $24.09 | 16,053,641 |
| 2015-09-08 | $29.50 | $29.94 | $29.50 | $29.88 | $24.31 | 19,298,906 |
| 2015-09-04 | $28.78 | $29.04 | $28.57 | $28.88 | $23.49 | 13,435,323 |
| 2015-09-03 | $29.38 | $29.71 | $29.02 | $29.11 | $23.68 | 11,504,177 |
General Motors Company (GM) News Headlines
.jpg)
.jpg)
Ford pulls guidance, warns it will take $1.5 billion hit from Trump's tariffs
None
reuters.com May 5, 2025.jpg)
Ford doesn’t expect significant car price hikes even as tariffs will cost it $1.5 billion
Ford says that the tariffs on imported cars and parts will cost it $1.5 billion the rest of this year, and it said uncertainty about the final impact…
cnn.com May 5, 2025Recent General Motors Company (GM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to General Motors Company (GM) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |