Glaxosmithkline plc (GSK) Exchange: NYSE
Data as of April 24, 2024
$40.66 ($-0.14) -0.34%
Glaxosmithkline plc - Daily Information
Click for more stock information on Glaxosmithkline plc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $40.96 |
| Previous Close | $40.66 |
| High | $40.97 |
| Low | $40.49 |
| Adjusted Open | $40.96 |
| Previous Adjusted Close | $40.66 |
| Adjusted High | $40.97 |
| Adjusted Low | $40.49 |
About Glaxosmithkline plc (GSK)
GlaxosmithKline plc (GSK) is a British multinational pharmaceutical company founded in 1830 by Joseph Louis Gay-Lussac and Louis Jacques Thénard. GSK has a global presence in more than 150 countries worldwide, making it one of the largest pharmaceutical companies in the world. The company has grown dramatically since its inception and now produces prescription drugs, vaccines, over-the-counter medicines, and consumer health products. GSK employs more than 97,000 people and has an annual revenue of approximately US $40 billion.
Invest in Glaxosmithkline plc (GSK)
Historical Stock Data for Glaxosmithkline plc (GSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $40.96 | $40.97 | $40.49 | $40.66 | $40.66 | 3,406,640 |
| 2024-04-11 | $41.00 | $41.25 | $40.68 | $40.80 | $40.80 | 2,903,779 |
| 2024-04-10 | $40.62 | $40.75 | $40.49 | $40.69 | $40.69 | 4,370,362 |
| 2024-04-09 | $40.89 | $40.96 | $40.67 | $40.88 | $40.88 | 2,930,521 |
| 2024-04-08 | $41.08 | $41.08 | $40.82 | $40.85 | $40.85 | 1,625,971 |
| 2024-04-05 | $40.59 | $41.25 | $40.54 | $41.19 | $41.19 | 5,942,404 |
| 2024-04-04 | $41.73 | $41.88 | $40.84 | $40.86 | $40.86 | 2,574,468 |
| 2024-04-03 | $41.50 | $41.74 | $41.33 | $41.54 | $41.54 | 3,047,318 |
| 2024-04-02 | $42.13 | $42.14 | $41.67 | $41.79 | $41.79 | 2,581,611 |
| 2024-04-01 | $42.74 | $42.87 | $42.23 | $42.42 | $42.42 | 1,513,252 |
| 2024-03-28 | $43.00 | $43.22 | $42.86 | $42.87 | $42.87 | 1,854,756 |
| 2024-03-27 | $42.58 | $43.03 | $42.51 | $42.99 | $42.99 | 2,076,567 |
| 2024-03-26 | $42.83 | $42.89 | $42.55 | $42.79 | $42.79 | 3,041,578 |
| 2024-03-25 | $42.58 | $43.45 | $42.56 | $42.83 | $42.83 | 3,437,180 |
| 2024-03-22 | $42.54 | $42.68 | $42.33 | $42.35 | $42.35 | 1,482,677 |
| 2024-03-21 | $42.17 | $42.54 | $42.15 | $42.37 | $42.37 | 2,024,458 |
| 2024-03-20 | $42.02 | $42.04 | $41.75 | $41.93 | $41.93 | 1,799,376 |
| 2024-03-19 | $42.24 | $42.33 | $42.07 | $42.32 | $42.32 | 1,998,809 |
| 2024-03-18 | $42.21 | $42.35 | $42.14 | $42.14 | $42.14 | 1,346,141 |
| 2024-03-15 | $42.28 | $42.43 | $41.81 | $42.19 | $42.19 | 4,130,059 |
| 2024-03-14 | $43.21 | $43.26 | $42.81 | $43.08 | $43.08 | 1,842,937 |
| 2024-03-13 | $43.27 | $43.37 | $43.08 | $43.36 | $43.36 | 1,676,995 |
| 2024-03-12 | $42.93 | $43.27 | $42.81 | $43.27 | $43.27 | 2,196,562 |
| 2024-03-11 | $42.88 | $42.96 | $42.73 | $42.92 | $42.92 | 2,512,766 |
| 2024-03-08 | $43.02 | $43.22 | $42.91 | $43.14 | $43.14 | 3,308,066 |
| 2024-03-07 | $43.68 | $43.84 | $43.48 | $43.58 | $43.58 | 4,382,357 |
| 2024-03-06 | $42.38 | $42.71 | $42.33 | $42.62 | $42.62 | 3,212,898 |
| 2024-03-05 | $42.63 | $42.78 | $42.49 | $42.60 | $42.60 | 2,635,266 |
| 2024-03-04 | $42.04 | $42.44 | $42.02 | $42.44 | $42.44 | 2,404,302 |
| 2024-03-01 | $42.01 | $42.09 | $41.78 | $42.03 | $42.03 | 2,324,675 |
| 2024-02-29 | $42.65 | $42.69 | $41.80 | $41.90 | $41.90 | 4,381,434 |
| 2024-02-28 | $42.35 | $42.44 | $42.13 | $42.34 | $42.34 | 4,041,124 |
| 2024-02-27 | $42.12 | $42.44 | $42.07 | $42.38 | $42.38 | 3,732,793 |
| 2024-02-26 | $42.52 | $42.59 | $42.25 | $42.34 | $42.34 | 3,023,384 |
| 2024-02-23 | $42.35 | $42.45 | $42.14 | $42.22 | $42.22 | 3,440,906 |
| 2024-02-22 | $41.65 | $42.24 | $41.63 | $42.16 | $42.16 | 6,179,571 |
| 2024-02-21 | $41.82 | $41.99 | $41.75 | $41.94 | $41.54 | 3,661,177 |
| 2024-02-20 | $42.26 | $42.61 | $41.99 | $42.02 | $41.62 | 4,154,312 |
| 2024-02-16 | $42.00 | $42.23 | $41.88 | $41.94 | $41.94 | 3,765,798 |
| 2024-02-15 | $41.78 | $42.02 | $41.68 | $41.77 | $41.77 | 4,144,993 |
| 2024-02-14 | $41.76 | $41.93 | $41.59 | $41.80 | $41.80 | 7,442,574 |
| 2024-02-13 | $41.57 | $41.60 | $41.08 | $41.39 | $41.39 | 7,056,902 |
| 2024-02-12 | $41.41 | $41.41 | $40.88 | $41.07 | $41.07 | 6,688,824 |
| 2024-02-09 | $41.96 | $42.06 | $41.77 | $41.91 | $41.91 | 3,503,429 |
| 2024-02-08 | $41.82 | $41.89 | $41.45 | $41.82 | $41.82 | 4,303,324 |
| 2024-02-07 | $41.93 | $42.21 | $41.90 | $42.02 | $42.02 | 6,042,880 |
| 2024-02-06 | $41.69 | $41.77 | $41.30 | $41.75 | $41.75 | 3,671,690 |
| 2024-02-05 | $41.77 | $41.89 | $41.41 | $41.57 | $41.57 | 7,985,062 |
| 2024-02-02 | $40.61 | $40.85 | $40.41 | $40.72 | $40.72 | 3,925,361 |
| 2024-02-01 | $39.94 | $40.69 | $39.85 | $40.63 | $40.63 | 5,355,049 |
| 2024-01-31 | $40.67 | $41.31 | $39.40 | $39.44 | $39.44 | 7,553,305 |
| 2024-01-30 | $39.16 | $39.21 | $38.93 | $39.09 | $39.09 | 2,393,933 |
| 2024-01-29 | $39.19 | $39.21 | $38.86 | $39.06 | $39.06 | 2,178,606 |
| 2024-01-26 | $39.37 | $39.46 | $39.04 | $39.07 | $39.07 | 3,061,478 |
| 2024-01-25 | $38.94 | $38.95 | $38.56 | $38.84 | $38.84 | 3,936,726 |
| 2024-01-24 | $39.47 | $39.73 | $38.59 | $39.03 | $39.03 | 5,808,988 |
| 2024-01-23 | $39.23 | $39.38 | $39.08 | $39.28 | $39.28 | 2,817,211 |
| 2024-01-22 | $39.41 | $39.64 | $39.33 | $39.53 | $39.53 | 3,399,702 |
| 2024-01-19 | $39.48 | $39.72 | $39.37 | $39.68 | $39.68 | 3,401,877 |
| 2024-01-18 | $39.53 | $39.63 | $39.26 | $39.54 | $39.54 | 3,622,772 |
| 2024-01-17 | $39.85 | $39.89 | $39.57 | $39.78 | $39.78 | 4,020,988 |
| 2024-01-16 | $40.15 | $40.18 | $39.80 | $39.88 | $39.88 | 2,356,557 |
| 2024-01-12 | $39.98 | $40.34 | $39.94 | $40.10 | $40.10 | 3,568,462 |
| 2024-01-11 | $39.81 | $39.86 | $39.47 | $39.64 | $39.64 | 2,407,222 |
| 2024-01-10 | $39.89 | $40.05 | $39.84 | $39.99 | $39.99 | 2,165,164 |
| 2024-01-09 | $39.90 | $40.10 | $39.76 | $39.76 | $39.76 | 2,967,164 |
| 2024-01-08 | $39.29 | $39.64 | $39.24 | $39.64 | $39.64 | 2,260,205 |
| 2024-01-05 | $38.93 | $39.31 | $38.86 | $39.21 | $39.21 | 2,289,046 |
| 2024-01-04 | $38.64 | $39.18 | $38.63 | $39.07 | $39.07 | 3,474,304 |
| 2024-01-03 | $38.11 | $38.94 | $38.04 | $38.92 | $38.92 | 4,902,450 |
| 2024-01-02 | $36.90 | $37.58 | $36.82 | $37.51 | $37.51 | 3,120,311 |
| 2023-12-29 | $36.95 | $37.18 | $36.95 | $37.06 | $37.06 | 1,489,015 |
| 2023-12-28 | $37.15 | $37.35 | $37.09 | $37.09 | $37.09 | 1,709,888 |
| 2023-12-27 | $36.87 | $37.14 | $36.82 | $37.10 | $37.10 | 1,880,243 |
| 2023-12-26 | $36.88 | $37.06 | $36.86 | $37.01 | $37.01 | 1,325,823 |
| 2023-12-22 | $36.90 | $37.16 | $36.89 | $36.99 | $36.99 | 1,768,342 |
| 2023-12-21 | $36.62 | $36.82 | $36.56 | $36.81 | $36.81 | 2,818,767 |
| 2023-12-20 | $36.63 | $36.68 | $36.18 | $36.19 | $36.19 | 4,426,029 |
| 2023-12-19 | $36.32 | $36.57 | $36.28 | $36.50 | $36.50 | 1,839,523 |
| 2023-12-18 | $36.50 | $36.55 | $36.29 | $36.46 | $36.46 | 2,460,979 |
| 2023-12-15 | $36.30 | $36.41 | $35.87 | $35.88 | $35.88 | 5,836,302 |
| 2023-12-14 | $37.02 | $37.39 | $36.78 | $36.98 | $36.98 | 4,002,033 |
| 2023-12-13 | $36.54 | $36.79 | $36.38 | $36.74 | $36.74 | 2,735,798 |
| 2023-12-12 | $36.50 | $36.55 | $36.30 | $36.42 | $36.42 | 4,075,345 |
| 2023-12-11 | $36.23 | $36.42 | $36.14 | $36.37 | $36.37 | 2,684,164 |
| 2023-12-08 | $35.92 | $36.09 | $35.84 | $35.94 | $35.94 | 1,507,605 |
| 2023-12-07 | $36.04 | $36.08 | $35.81 | $36.00 | $36.00 | 2,343,680 |
| 2023-12-06 | $36.32 | $36.42 | $36.13 | $36.17 | $36.17 | 2,329,019 |
| 2023-12-05 | $36.26 | $36.40 | $36.14 | $36.33 | $36.33 | 2,271,443 |
| 2023-12-04 | $36.44 | $36.74 | $36.38 | $36.63 | $36.63 | 3,358,901 |
| 2023-12-01 | $36.03 | $36.59 | $35.99 | $36.57 | $36.57 | 2,547,381 |
| 2023-11-30 | $35.87 | $36.01 | $35.61 | $35.99 | $35.99 | 2,890,580 |
| 2023-11-29 | $35.56 | $35.63 | $35.35 | $35.49 | $35.49 | 2,020,155 |
| 2023-11-28 | $35.45 | $35.79 | $35.44 | $35.64 | $35.64 | 2,368,349 |
| 2023-11-27 | $35.92 | $35.99 | $35.52 | $35.63 | $35.63 | 2,295,643 |
| 2023-11-24 | $35.82 | $35.96 | $35.77 | $35.81 | $35.81 | 1,808,018 |
| 2023-11-22 | $35.30 | $35.37 | $35.13 | $35.20 | $35.20 | 1,712,725 |
| 2023-11-21 | $35.29 | $35.56 | $35.29 | $35.38 | $35.38 | 2,758,933 |
| 2023-11-20 | $34.97 | $35.34 | $34.97 | $35.11 | $35.11 | 2,468,881 |
| 2023-11-17 | $34.80 | $35.30 | $34.72 | $35.20 | $35.20 | 4,817,105 |
| 2023-11-16 | $34.42 | $34.50 | $34.29 | $34.44 | $34.44 | 4,111,576 |
| 2023-11-15 | $34.40 | $34.70 | $34.38 | $34.47 | $34.13 | 4,421,114 |
| 2023-11-14 | $34.65 | $34.70 | $34.40 | $34.48 | $34.14 | 3,426,161 |
| 2023-11-13 | $34.50 | $34.62 | $34.33 | $34.61 | $34.27 | 4,261,459 |
| 2023-11-10 | $34.43 | $34.47 | $33.89 | $34.41 | $34.07 | 3,928,144 |
| 2023-11-09 | $35.06 | $35.07 | $34.44 | $34.46 | $34.12 | 4,006,510 |
| 2023-11-08 | $35.14 | $35.30 | $34.95 | $35.06 | $34.72 | 2,780,397 |
| 2023-11-07 | $34.98 | $35.09 | $34.91 | $34.98 | $34.64 | 2,672,832 |
| 2023-11-06 | $34.66 | $34.95 | $34.57 | $34.79 | $34.45 | 2,831,327 |
| 2023-11-03 | $34.33 | $34.65 | $34.32 | $34.44 | $34.44 | 4,686,437 |
| 2023-11-02 | $33.99 | $34.21 | $33.68 | $34.17 | $34.17 | 5,188,589 |
| 2023-11-01 | $34.25 | $34.90 | $33.89 | $34.58 | $34.58 | 8,161,330 |
| 2023-10-31 | $35.39 | $35.71 | $35.22 | $35.70 | $35.70 | 5,726,192 |
| 2023-10-30 | $35.35 | $35.51 | $35.18 | $35.27 | $35.27 | 3,499,997 |
| 2023-10-27 | $35.43 | $35.43 | $34.49 | $34.56 | $34.56 | 5,293,963 |
| 2023-10-26 | $36.12 | $36.20 | $35.63 | $35.68 | $35.68 | 4,358,619 |
| 2023-10-25 | $36.13 | $36.29 | $35.83 | $36.05 | $36.05 | 2,316,432 |
| 2023-10-24 | $35.78 | $35.99 | $35.71 | $35.98 | $35.98 | 2,455,930 |
| 2023-10-23 | $35.76 | $35.97 | $35.66 | $35.80 | $35.80 | 3,782,837 |
| 2023-10-20 | $35.54 | $35.73 | $35.53 | $35.58 | $35.58 | 2,816,708 |
| 2023-10-19 | $35.84 | $35.86 | $35.25 | $35.39 | $35.39 | 4,048,990 |
| 2023-10-18 | $36.62 | $36.78 | $36.22 | $36.29 | $36.29 | 2,696,224 |
| 2023-10-17 | $36.65 | $36.99 | $36.49 | $36.67 | $36.67 | 3,456,349 |
| 2023-10-16 | $36.31 | $36.67 | $36.26 | $36.58 | $36.58 | 2,737,138 |
| 2023-10-13 | $36.90 | $37.17 | $36.63 | $36.68 | $36.68 | 2,423,714 |
| 2023-10-12 | $37.27 | $37.42 | $36.99 | $37.01 | $37.01 | 4,382,236 |
| 2023-10-11 | $37.61 | $37.70 | $37.35 | $37.56 | $37.56 | 2,975,628 |
| 2023-10-10 | $37.25 | $37.47 | $37.21 | $37.34 | $37.34 | 2,095,444 |
| 2023-10-09 | $36.95 | $37.14 | $36.71 | $37.10 | $37.10 | 2,661,776 |
| 2023-10-06 | $36.50 | $36.80 | $36.22 | $36.65 | $36.65 | 3,767,692 |
| 2023-10-05 | $35.94 | $36.20 | $35.89 | $36.16 | $36.16 | 2,399,490 |
| 2023-10-04 | $36.18 | $36.25 | $35.84 | $36.08 | $36.08 | 3,414,619 |
| 2023-10-03 | $36.18 | $36.21 | $35.77 | $35.89 | $35.89 | 2,932,195 |
| 2023-10-02 | $36.09 | $36.16 | $35.82 | $36.09 | $36.09 | 3,187,743 |
| 2023-09-29 | $36.53 | $36.67 | $36.09 | $36.25 | $36.25 | 4,209,366 |
| 2023-09-28 | $36.69 | $36.85 | $36.30 | $36.34 | $36.34 | 8,135,359 |
| 2023-09-27 | $37.19 | $37.29 | $36.80 | $37.04 | $37.04 | 2,868,857 |
| 2023-09-26 | $37.63 | $37.76 | $37.28 | $37.28 | $37.28 | 2,930,780 |
| 2023-09-25 | $37.38 | $37.72 | $37.16 | $37.71 | $37.71 | 5,102,442 |
| 2023-09-22 | $37.60 | $37.75 | $37.37 | $37.43 | $37.43 | 4,456,468 |
| 2023-09-21 | $37.88 | $37.98 | $37.61 | $37.62 | $37.62 | 4,353,321 |
| 2023-09-20 | $37.90 | $38.21 | $37.85 | $38.07 | $38.07 | 4,369,208 |
| 2023-09-19 | $37.28 | $37.48 | $37.21 | $37.48 | $37.48 | 2,359,735 |
| 2023-09-18 | $37.70 | $37.75 | $37.25 | $37.35 | $37.35 | 3,366,281 |
| 2023-09-15 | $37.70 | $37.80 | $37.37 | $37.43 | $37.43 | 4,765,924 |
| 2023-09-14 | $37.10 | $37.39 | $37.05 | $37.39 | $37.39 | 4,262,092 |
| 2023-09-13 | $36.72 | $36.84 | $36.65 | $36.76 | $36.76 | 4,165,993 |
| 2023-09-12 | $36.96 | $37.00 | $36.57 | $36.86 | $36.86 | 3,129,532 |
| 2023-09-11 | $36.75 | $37.16 | $36.58 | $37.02 | $37.02 | 5,942,843 |
| 2023-09-08 | $35.56 | $36.60 | $35.42 | $36.55 | $36.55 | 11,780,718 |
| 2023-09-07 | $34.56 | $34.73 | $34.47 | $34.64 | $34.64 | 2,430,970 |
| 2023-09-06 | $34.60 | $34.62 | $34.32 | $34.41 | $34.41 | 2,270,478 |
| 2023-09-05 | $34.97 | $34.99 | $34.54 | $34.56 | $34.56 | 2,375,821 |
| 2023-09-01 | $35.35 | $35.36 | $34.95 | $35.03 | $35.03 | 1,653,881 |
| 2023-08-31 | $35.60 | $35.62 | $35.13 | $35.13 | $35.13 | 3,957,640 |
| 2023-08-30 | $35.70 | $35.80 | $35.45 | $35.49 | $35.49 | 1,809,990 |
| 2023-08-29 | $35.43 | $35.58 | $35.18 | $35.51 | $35.51 | 2,568,826 |
| 2023-08-28 | $34.75 | $35.21 | $34.75 | $35.11 | $35.11 | 3,077,967 |
| 2023-08-25 | $34.70 | $34.86 | $34.48 | $34.77 | $34.77 | 2,429,077 |
| 2023-08-24 | $34.84 | $35.05 | $34.44 | $34.47 | $34.47 | 2,778,938 |
| 2023-08-23 | $34.85 | $34.96 | $34.65 | $34.95 | $34.95 | 2,987,520 |
| 2023-08-22 | $34.72 | $34.80 | $34.62 | $34.62 | $34.62 | 2,488,324 |
| 2023-08-21 | $34.56 | $34.64 | $34.41 | $34.55 | $34.55 | 2,819,820 |
| 2023-08-18 | $34.51 | $34.69 | $34.43 | $34.47 | $34.47 | 3,384,522 |
| 2023-08-17 | $34.76 | $34.98 | $34.76 | $34.86 | $34.86 | 4,808,815 |
| 2023-08-16 | $34.99 | $35.27 | $34.99 | $35.05 | $34.69 | 2,841,858 |
| 2023-08-15 | $35.26 | $35.35 | $35.07 | $35.26 | $34.90 | 3,432,308 |
| 2023-08-14 | $35.18 | $35.52 | $35.02 | $35.44 | $35.08 | 5,034,914 |
| 2023-08-11 | $34.63 | $35.55 | $34.62 | $35.33 | $34.97 | 5,244,055 |
| 2023-08-10 | $35.18 | $35.40 | $35.06 | $35.08 | $34.72 | 1,693,790 |
| 2023-08-09 | $35.03 | $35.31 | $35.03 | $35.18 | $34.82 | 1,547,751 |
| 2023-08-08 | $34.66 | $35.01 | $34.59 | $34.98 | $34.62 | 2,302,272 |
| 2023-08-07 | $34.50 | $34.64 | $34.44 | $34.64 | $34.28 | 1,985,273 |
| 2023-08-04 | $34.04 | $34.51 | $34.04 | $34.38 | $34.03 | 3,802,099 |
| 2023-08-03 | $34.00 | $34.31 | $33.97 | $34.17 | $34.17 | 2,530,805 |
| 2023-08-02 | $34.65 | $34.87 | $34.59 | $34.63 | $34.63 | 2,174,263 |
| 2023-08-01 | $35.23 | $35.33 | $34.88 | $34.93 | $34.93 | 2,612,996 |
| 2023-07-31 | $35.54 | $35.64 | $35.40 | $35.57 | $35.57 | 2,401,719 |
| 2023-07-28 | $35.72 | $35.77 | $35.40 | $35.44 | $35.44 | 2,866,241 |
| 2023-07-27 | $36.24 | $36.38 | $35.86 | $35.87 | $35.87 | 2,957,001 |
| 2023-07-26 | $35.75 | $35.98 | $35.48 | $35.87 | $35.87 | 4,243,195 |
| 2023-07-25 | $35.56 | $35.86 | $35.55 | $35.70 | $35.70 | 3,574,683 |
| 2023-07-24 | $35.56 | $35.86 | $35.53 | $35.73 | $35.73 | 3,149,665 |
| 2023-07-21 | $35.53 | $35.81 | $35.47 | $35.75 | $35.75 | 3,220,425 |
| 2023-07-20 | $35.61 | $35.76 | $35.58 | $35.70 | $35.70 | 2,862,975 |
| 2023-07-19 | $35.17 | $35.34 | $35.12 | $35.19 | $35.19 | 2,490,290 |
| 2023-07-18 | $34.67 | $35.00 | $34.60 | $34.80 | $34.80 | 2,806,883 |
| 2023-07-17 | $34.53 | $34.60 | $34.44 | $34.51 | $34.51 | 2,405,922 |
| 2023-07-14 | $34.81 | $34.88 | $34.51 | $34.53 | $34.53 | 2,875,233 |
| 2023-07-13 | $35.06 | $35.12 | $34.80 | $34.80 | $34.80 | 2,849,181 |
| 2023-07-12 | $34.35 | $34.76 | $34.35 | $34.50 | $34.50 | 3,051,394 |
| 2023-07-11 | $33.91 | $34.15 | $33.90 | $34.12 | $34.12 | 2,587,998 |
| 2023-07-10 | $33.78 | $33.98 | $33.70 | $33.85 | $33.85 | 2,911,158 |
| 2023-07-07 | $34.02 | $34.08 | $33.71 | $33.81 | $33.81 | 3,370,003 |
| 2023-07-06 | $34.49 | $34.49 | $34.02 | $34.09 | $34.09 | 3,185,670 |
| 2023-07-05 | $35.03 | $35.07 | $34.71 | $34.73 | $34.73 | 3,310,550 |
| 2023-07-03 | $35.60 | $35.61 | $35.29 | $35.29 | $35.29 | 2,389,307 |
| 2023-06-30 | $35.25 | $35.67 | $35.25 | $35.64 | $35.64 | 4,969,927 |
| 2023-06-29 | $35.10 | $35.51 | $35.03 | $35.42 | $35.42 | 4,049,963 |
| 2023-06-28 | $35.62 | $35.66 | $35.35 | $35.53 | $35.53 | 3,887,398 |
| 2023-06-27 | $35.94 | $36.14 | $35.67 | $35.76 | $35.76 | 4,938,966 |
| 2023-06-26 | $36.39 | $36.45 | $35.98 | $36.27 | $36.27 | 3,735,483 |
| 2023-06-23 | $36.00 | $36.57 | $35.74 | $36.38 | $36.38 | 7,620,437 |
| 2023-06-22 | $34.67 | $34.85 | $34.56 | $34.68 | $34.68 | 4,840,526 |
| 2023-06-21 | $34.81 | $35.19 | $34.56 | $35.15 | $35.15 | 7,023,244 |
| 2023-06-20 | $34.80 | $34.91 | $34.61 | $34.62 | $34.62 | 2,696,456 |
| 2023-06-16 | $35.27 | $35.48 | $34.72 | $35.15 | $35.15 | 5,945,470 |
| 2023-06-15 | $34.92 | $35.32 | $34.89 | $35.27 | $35.27 | 3,320,842 |
| 2023-06-14 | $34.74 | $34.77 | $34.44 | $34.47 | $34.47 | 1,954,800 |
| 2023-06-13 | $34.38 | $34.66 | $34.37 | $34.64 | $34.64 | 3,800,496 |
| 2023-06-12 | $34.57 | $34.70 | $34.26 | $34.39 | $34.39 | 2,700,352 |
| 2023-06-09 | $34.53 | $34.82 | $34.43 | $34.76 | $34.76 | 1,751,218 |
| 2023-06-08 | $34.50 | $34.74 | $34.37 | $34.72 | $34.72 | 2,523,807 |
| 2023-06-07 | $34.67 | $34.70 | $34.23 | $34.36 | $34.36 | 2,232,634 |
| 2023-06-06 | $34.66 | $34.73 | $34.44 | $34.62 | $34.62 | 2,273,380 |
| 2023-06-05 | $34.18 | $34.43 | $34.17 | $34.28 | $34.28 | 1,433,800 |
| 2023-06-02 | $33.95 | $34.26 | $33.88 | $34.11 | $34.11 | 1,990,776 |
| 2023-06-01 | $33.52 | $34.00 | $33.33 | $33.80 | $33.80 | 2,671,290 |
| 2023-05-31 | $33.50 | $33.68 | $33.39 | $33.60 | $33.60 | 3,342,164 |
| 2023-05-30 | $34.30 | $34.30 | $33.77 | $33.86 | $33.86 | 4,934,892 |
| 2023-05-26 | $34.29 | $34.53 | $34.19 | $34.24 | $34.24 | 2,207,800 |
| 2023-05-25 | $34.50 | $34.54 | $33.93 | $34.11 | $34.11 | 3,224,258 |
| 2023-05-24 | $35.04 | $35.06 | $34.69 | $34.69 | $34.69 | 2,879,487 |
| 2023-05-23 | $35.47 | $35.64 | $35.35 | $35.42 | $35.42 | 1,678,100 |
| 2023-05-22 | $35.41 | $35.66 | $35.29 | $35.35 | $35.35 | 3,494,480 |
| 2023-05-19 | $35.16 | $35.67 | $35.16 | $35.61 | $35.61 | 2,639,904 |
| 2023-05-18 | $35.58 | $35.62 | $35.08 | $35.21 | $35.21 | 3,261,463 |
| 2023-05-17 | $36.56 | $36.57 | $35.91 | $36.14 | $35.79 | 2,407,690 |
| 2023-05-16 | $36.45 | $36.67 | $36.45 | $36.47 | $36.11 | 2,117,801 |
| 2023-05-15 | $36.63 | $36.85 | $36.47 | $36.78 | $36.42 | 2,479,306 |
| 2023-05-12 | $36.86 | $37.12 | $36.45 | $36.53 | $36.17 | 2,048,207 |
| 2023-05-11 | $36.21 | $36.30 | $35.97 | $36.28 | $35.93 | 1,434,960 |
| 2023-05-10 | $36.44 | $36.58 | $36.17 | $36.53 | $36.17 | 2,648,498 |
| 2023-05-09 | $36.31 | $36.59 | $36.27 | $36.45 | $36.09 | 2,132,899 |
| 2023-05-08 | $37.07 | $37.18 | $36.74 | $36.77 | $36.41 | 2,112,001 |
| 2023-05-05 | $36.48 | $37.05 | $36.42 | $36.98 | $36.98 | 2,511,063 |
| 2023-05-04 | $36.96 | $37.01 | $36.67 | $36.71 | $36.71 | 2,735,396 |
| 2023-05-03 | $36.80 | $37.22 | $36.72 | $36.84 | $36.84 | 4,797,213 |
| 2023-05-02 | $36.20 | $36.54 | $36.15 | $36.35 | $36.35 | 2,631,486 |
| 2023-05-01 | $35.99 | $36.38 | $35.95 | $36.20 | $36.20 | 2,055,123 |
| 2023-04-28 | $35.92 | $36.27 | $35.86 | $36.03 | $36.03 | 2,559,895 |
| 2023-04-27 | $36.05 | $36.13 | $35.70 | $36.01 | $36.01 | 2,696,222 |
| 2023-04-26 | $36.90 | $37.01 | $35.72 | $35.93 | $35.93 | 3,731,274 |
| 2023-04-25 | $37.25 | $37.32 | $36.69 | $36.91 | $36.91 | 3,995,929 |
| 2023-04-24 | $36.75 | $36.77 | $36.55 | $36.65 | $36.65 | 2,480,625 |
| 2023-04-21 | $36.59 | $36.72 | $36.45 | $36.71 | $36.71 | 2,268,153 |
| 2023-04-20 | $36.84 | $36.84 | $36.43 | $36.46 | $36.46 | 2,999,036 |
| 2023-04-19 | $37.00 | $37.05 | $36.79 | $36.93 | $36.93 | 2,649,152 |
| 2023-04-18 | $37.15 | $37.24 | $36.73 | $36.78 | $36.78 | 2,495,489 |
| 2023-04-17 | $37.68 | $37.69 | $37.34 | $37.39 | $37.39 | 2,873,900 |
| 2023-04-14 | $38.10 | $38.12 | $37.67 | $37.77 | $37.77 | 2,694,053 |
| 2023-04-13 | $38.03 | $38.32 | $37.99 | $38.32 | $38.32 | 2,760,726 |
| 2023-04-12 | $37.78 | $37.93 | $37.64 | $37.71 | $37.71 | 2,524,755 |
| 2023-04-11 | $37.83 | $37.83 | $37.33 | $37.35 | $37.35 | 2,963,135 |
| 2023-04-10 | $38.00 | $38.05 | $37.68 | $37.87 | $37.87 | 2,681,626 |
| 2023-04-06 | $37.80 | $38.21 | $37.72 | $38.00 | $38.00 | 5,059,669 |
| 2023-04-05 | $36.99 | $37.48 | $36.96 | $37.45 | $37.45 | 5,253,054 |
| 2023-04-04 | $36.18 | $36.58 | $36.12 | $36.55 | $36.55 | 3,453,147 |
| 2023-04-03 | $35.62 | $35.96 | $35.58 | $35.95 | $35.95 | 2,816,888 |
| 2023-03-31 | $35.47 | $35.74 | $35.39 | $35.58 | $35.58 | 2,799,972 |
| 2023-03-30 | $35.06 | $35.29 | $35.05 | $35.27 | $35.27 | 2,488,069 |
| 2023-03-29 | $35.04 | $35.19 | $34.91 | $35.06 | $35.06 | 2,424,742 |
| 2023-03-28 | $35.13 | $35.19 | $34.96 | $35.10 | $35.10 | 3,110,428 |
| 2023-03-27 | $34.73 | $35.14 | $34.68 | $35.04 | $35.04 | 3,057,741 |
| 2023-03-24 | $34.33 | $34.57 | $33.76 | $34.38 | $34.38 | 5,443,831 |
| 2023-03-23 | $35.49 | $35.53 | $35.03 | $35.22 | $35.22 | 2,980,385 |
| 2023-03-22 | $35.08 | $35.32 | $34.90 | $34.90 | $34.90 | 2,301,388 |
| 2023-03-21 | $34.96 | $35.08 | $34.82 | $35.05 | $35.05 | 2,321,608 |
| 2023-03-20 | $34.54 | $34.94 | $34.38 | $34.93 | $34.93 | 2,973,922 |
| 2023-03-17 | $33.99 | $34.20 | $33.88 | $34.07 | $34.07 | 2,776,708 |
| 2023-03-16 | $33.28 | $33.83 | $33.24 | $33.82 | $33.82 | 2,025,481 |
| 2023-03-15 | $33.40 | $33.75 | $33.20 | $33.58 | $33.58 | 3,762,652 |
| 2023-03-14 | $33.50 | $33.74 | $33.46 | $33.72 | $33.72 | 3,469,568 |
| 2023-03-13 | $33.60 | $33.81 | $33.33 | $33.52 | $33.52 | 3,699,619 |
| 2023-03-10 | $33.51 | $33.87 | $33.45 | $33.50 | $33.50 | 2,418,192 |
| 2023-03-09 | $33.88 | $33.91 | $33.37 | $33.50 | $33.50 | 2,336,258 |
| 2023-03-08 | $33.89 | $33.96 | $33.54 | $33.59 | $33.59 | 2,328,648 |
| 2023-03-07 | $34.56 | $34.62 | $33.99 | $34.03 | $34.03 | 2,984,112 |
| 2023-03-06 | $34.58 | $34.73 | $34.40 | $34.45 | $34.45 | 2,782,765 |
| 2023-03-03 | $34.45 | $34.68 | $34.39 | $34.66 | $34.66 | 2,876,338 |
| 2023-03-02 | $34.14 | $34.64 | $34.10 | $34.58 | $34.58 | 2,425,128 |
| 2023-03-01 | $34.22 | $34.35 | $34.06 | $34.26 | $34.26 | 3,258,500 |
| 2023-02-28 | $34.55 | $34.68 | $34.27 | $34.27 | $34.27 | 3,264,055 |
| 2023-02-27 | $34.90 | $35.08 | $34.76 | $34.82 | $34.82 | 2,897,012 |
| 2023-02-24 | $34.86 | $34.90 | $34.53 | $34.57 | $34.57 | 3,970,304 |
| 2023-02-23 | $35.22 | $35.42 | $35.02 | $35.26 | $35.26 | 2,981,740 |
| 2023-02-22 | $36.07 | $36.07 | $35.68 | $35.74 | $35.74 | 1,989,633 |
| 2023-02-21 | $35.90 | $36.08 | $35.71 | $36.00 | $36.00 | 2,672,070 |
| 2023-02-17 | $35.33 | $35.90 | $35.25 | $35.88 | $35.88 | 2,919,876 |
| 2023-02-16 | $35.09 | $35.30 | $34.95 | $35.14 | $35.14 | 5,585,233 |
| 2023-02-15 | $35.25 | $35.61 | $34.85 | $35.57 | $35.57 | 10,406,100 |
| 2023-02-14 | $36.11 | $36.13 | $35.76 | $36.06 | $36.06 | 5,505,877 |
| 2023-02-13 | $36.06 | $36.23 | $36.02 | $36.23 | $36.23 | 2,667,388 |
| 2023-02-10 | $36.04 | $36.06 | $35.59 | $35.84 | $35.84 | 2,983,677 |
| 2023-02-09 | $36.74 | $36.83 | $36.31 | $36.43 | $36.43 | 6,059,338 |
| 2023-02-08 | $36.56 | $36.59 | $36.23 | $36.32 | $36.32 | 3,415,472 |
| 2023-02-07 | $35.99 | $36.17 | $35.77 | $36.17 | $36.17 | 4,070,973 |
| 2023-02-06 | $35.40 | $35.49 | $35.21 | $35.34 | $35.34 | 4,932,372 |
| 2023-02-03 | $35.38 | $35.53 | $34.76 | $34.83 | $34.83 | 3,633,167 |
| 2023-02-02 | $35.43 | $35.61 | $34.87 | $35.13 | $35.13 | 5,445,575 |
| 2023-02-01 | $35.26 | $35.79 | $35.10 | $35.49 | $35.49 | 5,780,906 |
| 2023-01-31 | $35.42 | $35.53 | $35.03 | $35.26 | $35.26 | 5,839,314 |
| 2023-01-30 | $35.56 | $35.63 | $35.10 | $35.12 | $35.12 | 4,742,646 |
| 2023-01-27 | $35.33 | $35.44 | $35.12 | $35.30 | $35.30 | 3,476,080 |
| 2023-01-26 | $35.31 | $35.41 | $34.97 | $35.34 | $35.34 | 4,988,218 |
| 2023-01-25 | $34.94 | $35.26 | $34.92 | $35.17 | $35.17 | 3,763,692 |
| 2023-01-24 | $35.00 | $35.00 | $34.52 | $34.70 | $34.70 | 5,041,285 |
| 2023-01-23 | $35.36 | $35.54 | $35.27 | $35.36 | $35.36 | 3,963,337 |
| 2023-01-20 | $35.26 | $35.39 | $35.09 | $35.38 | $35.38 | 4,141,461 |
| 2023-01-19 | $35.25 | $35.73 | $35.23 | $35.61 | $35.61 | 3,082,047 |
| 2023-01-18 | $35.55 | $35.61 | $35.13 | $35.19 | $35.19 | 4,844,149 |
| 2023-01-17 | $35.49 | $35.71 | $35.38 | $35.56 | $35.56 | 3,664,870 |
| 2023-01-13 | $35.20 | $35.47 | $35.17 | $35.38 | $35.38 | 4,433,678 |
| 2023-01-12 | $34.74 | $35.28 | $34.47 | $35.15 | $35.15 | 3,373,761 |
| 2023-01-11 | $34.60 | $34.74 | $34.42 | $34.67 | $34.67 | 2,900,027 |
| 2023-01-10 | $34.73 | $34.87 | $34.55 | $34.74 | $34.74 | 3,022,986 |
| 2023-01-09 | $34.96 | $35.20 | $34.51 | $34.53 | $34.53 | 4,339,431 |
| 2023-01-06 | $34.33 | $34.97 | $34.23 | $34.92 | $34.92 | 2,940,431 |
| 2023-01-05 | $34.58 | $34.70 | $34.34 | $34.48 | $34.48 | 4,352,675 |
| 2023-01-04 | $35.57 | $35.59 | $34.94 | $35.03 | $35.03 | 2,752,480 |
| 2023-01-03 | $34.94 | $35.41 | $34.90 | $35.29 | $35.29 | 3,145,036 |
| 2022-12-30 | $35.00 | $35.31 | $34.86 | $35.14 | $35.14 | 2,643,437 |
| 2022-12-29 | $34.96 | $35.24 | $34.93 | $35.13 | $35.13 | 2,395,110 |
| 2022-12-28 | $35.21 | $35.33 | $34.76 | $34.78 | $34.78 | 3,173,991 |
| 2022-12-27 | $35.24 | $35.26 | $35.03 | $35.07 | $35.07 | 2,503,107 |
| 2022-12-23 | $35.26 | $35.36 | $35.01 | $35.22 | $35.22 | 3,348,240 |
| 2022-12-22 | $35.19 | $35.37 | $35.06 | $35.31 | $35.31 | 3,333,881 |
| 2022-12-21 | $35.21 | $35.85 | $35.15 | $35.30 | $35.30 | 5,608,327 |
| 2022-12-20 | $34.82 | $35.15 | $34.82 | $34.99 | $34.99 | 3,714,319 |
| 2022-12-19 | $35.02 | $35.14 | $34.73 | $34.87 | $34.87 | 3,149,767 |
| 2022-12-16 | $35.20 | $35.29 | $34.87 | $34.95 | $34.95 | 6,353,246 |
| 2022-12-15 | $36.05 | $36.15 | $35.59 | $35.63 | $35.63 | 3,711,970 |
| 2022-12-14 | $36.08 | $36.29 | $35.73 | $35.92 | $35.92 | 6,694,595 |
| 2022-12-13 | $36.53 | $36.77 | $35.93 | $36.15 | $36.15 | 7,205,860 |
| 2022-12-12 | $35.88 | $36.10 | $35.68 | $35.71 | $35.71 | 4,446,796 |
| 2022-12-09 | $36.38 | $36.50 | $35.94 | $35.97 | $35.97 | 4,533,211 |
| 2022-12-08 | $36.36 | $37.00 | $36.31 | $36.60 | $36.60 | 8,568,436 |
| 2022-12-07 | $37.55 | $37.64 | $36.78 | $36.88 | $36.88 | 14,161,485 |
| 2022-12-06 | $34.74 | $39.74 | $34.24 | $37.92 | $37.92 | 30,761,036 |
| 2022-12-05 | $35.04 | $35.49 | $35.03 | $35.16 | $35.16 | 5,319,071 |
| 2022-12-02 | $34.93 | $35.47 | $34.91 | $35.35 | $35.35 | 4,894,069 |
| 2022-12-01 | $34.80 | $35.23 | $34.76 | $35.03 | $35.03 | 3,860,518 |
| 2022-11-30 | $34.39 | $34.59 | $33.89 | $34.59 | $34.59 | 4,091,994 |
| 2022-11-29 | $34.31 | $34.62 | $34.19 | $34.36 | $34.36 | 4,067,544 |
| 2022-11-28 | $33.77 | $34.05 | $33.71 | $33.76 | $33.76 | 7,149,513 |
| 2022-11-25 | $33.80 | $34.05 | $33.77 | $33.99 | $33.99 | 1,645,002 |
| 2022-11-23 | $33.67 | $33.87 | $33.45 | $33.69 | $33.69 | 3,453,778 |
| 2022-11-22 | $33.62 | $33.86 | $33.57 | $33.85 | $33.85 | 3,355,690 |
| 2022-11-21 | $33.56 | $33.58 | $33.17 | $33.44 | $33.44 | 4,000,954 |
| 2022-11-18 | $32.75 | $33.03 | $32.70 | $32.89 | $32.89 | 4,007,570 |
| 2022-11-17 | $32.24 | $32.63 | $32.15 | $32.59 | $32.59 | 3,529,016 |
| 2022-11-16 | $33.16 | $33.25 | $32.77 | $32.91 | $32.59 | 5,308,789 |
| 2022-11-15 | $32.64 | $32.71 | $32.07 | $32.29 | $31.98 | 5,492,706 |
| 2022-11-14 | $32.48 | $32.94 | $32.43 | $32.54 | $32.23 | 7,709,730 |
| 2022-11-11 | $31.81 | $31.90 | $31.22 | $31.58 | $31.28 | 13,085,537 |
| 2022-11-10 | $33.26 | $33.50 | $32.93 | $33.47 | $33.15 | 4,680,903 |
| 2022-11-09 | $32.24 | $32.65 | $32.20 | $32.42 | $32.11 | 5,991,700 |
| 2022-11-08 | $32.11 | $32.50 | $32.00 | $32.22 | $31.91 | 6,438,737 |
| 2022-11-07 | $31.97 | $32.20 | $31.67 | $31.94 | $31.63 | 8,028,357 |
| 2022-11-04 | $33.25 | $33.26 | $32.70 | $32.99 | $32.99 | 5,385,692 |
| 2022-11-03 | $32.67 | $32.98 | $32.52 | $32.84 | $32.84 | 5,478,754 |
| 2022-11-02 | $34.10 | $34.10 | $33.09 | $33.12 | $33.12 | 7,007,655 |
| 2022-11-01 | $33.74 | $33.87 | $33.34 | $33.46 | $33.46 | 7,928,084 |
| 2022-10-31 | $33.14 | $33.47 | $33.07 | $33.17 | $33.17 | 8,704,109 |
| 2022-10-28 | $33.01 | $33.44 | $32.91 | $33.27 | $33.27 | 7,602,346 |
| 2022-10-27 | $32.65 | $32.81 | $32.54 | $32.72 | $32.72 | 6,020,271 |
| 2022-10-26 | $32.42 | $32.89 | $32.41 | $32.69 | $32.69 | 6,538,687 |
| 2022-10-25 | $31.94 | $32.31 | $31.93 | $32.24 | $32.24 | 3,578,073 |
| 2022-10-24 | $31.64 | $32.01 | $31.58 | $31.76 | $31.76 | 5,601,527 |
| 2022-10-21 | $31.19 | $32.03 | $31.10 | $31.87 | $31.87 | 7,179,725 |
| 2022-10-20 | $31.18 | $31.38 | $30.93 | $31.06 | $31.06 | 4,433,716 |
| 2022-10-19 | $31.55 | $31.62 | $31.10 | $31.31 | $31.31 | 6,404,352 |
| 2022-10-18 | $31.28 | $31.35 | $31.06 | $31.25 | $31.25 | 4,094,509 |
| 2022-10-17 | $31.37 | $31.58 | $31.21 | $31.30 | $31.30 | 5,061,729 |
| 2022-10-14 | $30.83 | $31.04 | $30.60 | $30.71 | $30.71 | 5,553,531 |
| 2022-10-13 | $29.98 | $30.86 | $29.76 | $30.65 | $30.65 | 6,199,522 |
| 2022-10-12 | $30.43 | $30.64 | $30.32 | $30.37 | $30.37 | 6,058,468 |
| 2022-10-11 | $30.44 | $31.07 | $30.34 | $30.43 | $30.43 | 5,941,819 |
| 2022-10-10 | $30.10 | $30.29 | $30.02 | $30.19 | $30.19 | 4,554,711 |
| 2022-10-07 | $30.19 | $30.42 | $30.04 | $30.11 | $30.11 | 5,487,173 |
| 2022-10-06 | $30.03 | $30.19 | $29.84 | $30.00 | $30.00 | 6,231,970 |
| 2022-10-05 | $30.21 | $30.59 | $30.17 | $30.41 | $30.41 | 5,803,829 |
| 2022-10-04 | $30.73 | $31.01 | $30.57 | $30.71 | $30.71 | 7,889,212 |
| 2022-10-03 | $29.90 | $30.41 | $29.76 | $30.25 | $30.25 | 6,139,676 |
| 2022-09-30 | $29.46 | $29.70 | $29.38 | $29.43 | $29.43 | 6,652,396 |
| 2022-09-29 | $29.42 | $29.58 | $29.07 | $29.36 | $29.36 | 7,718,987 |
| 2022-09-28 | $28.98 | $29.60 | $28.78 | $29.46 | $29.46 | 8,868,378 |
| 2022-09-27 | $29.20 | $29.38 | $28.60 | $28.66 | $28.66 | 6,662,009 |
| 2022-09-26 | $29.06 | $29.27 | $28.47 | $28.82 | $28.82 | 12,328,932 |
| 2022-09-23 | $29.45 | $29.63 | $29.09 | $29.36 | $29.36 | 9,076,338 |
| 2022-09-22 | $29.56 | $30.16 | $29.54 | $30.01 | $30.01 | 7,542,742 |
| 2022-09-21 | $30.34 | $30.36 | $29.73 | $29.77 | $29.77 | 6,286,689 |
| 2022-09-20 | $30.56 | $30.62 | $30.26 | $30.49 | $30.49 | 5,313,930 |
| 2022-09-19 | $30.66 | $30.86 | $30.53 | $30.78 | $30.78 | 5,832,750 |
| 2022-09-16 | $30.76 | $30.97 | $30.49 | $30.83 | $30.83 | 9,665,974 |
| 2022-09-15 | $31.10 | $31.39 | $30.95 | $31.02 | $31.02 | 7,691,042 |
| 2022-09-14 | $31.44 | $31.57 | $31.05 | $31.20 | $31.20 | 5,313,748 |
| 2022-09-13 | $32.00 | $32.10 | $31.61 | $31.63 | $31.63 | 5,225,519 |
| 2022-09-12 | $32.35 | $32.89 | $32.32 | $32.45 | $32.45 | 7,797,599 |
| 2022-09-09 | $31.95 | $31.97 | $31.73 | $31.89 | $31.89 | 3,558,135 |
| 2022-09-08 | $30.91 | $31.54 | $30.83 | $31.51 | $31.51 | 6,620,860 |
| 2022-09-07 | $31.21 | $31.59 | $31.16 | $31.49 | $31.49 | 4,821,980 |
| 2022-09-06 | $31.65 | $31.76 | $31.37 | $31.47 | $31.47 | 5,613,277 |
| 2022-09-02 | $31.60 | $31.97 | $31.47 | $31.85 | $31.85 | 8,153,482 |
| 2022-09-01 | $31.83 | $31.99 | $31.61 | $31.69 | $31.69 | 12,390,906 |
| 2022-08-31 | $32.79 | $32.88 | $32.46 | $32.48 | $32.48 | 4,291,830 |
| 2022-08-30 | $33.23 | $33.29 | $32.92 | $32.96 | $32.96 | 3,994,687 |
| 2022-08-29 | $33.08 | $33.23 | $32.98 | $33.11 | $33.11 | 3,791,192 |
| 2022-08-26 | $33.78 | $34.06 | $33.10 | $33.19 | $33.19 | 8,173,645 |
| 2022-08-25 | $33.53 | $33.74 | $33.26 | $33.73 | $33.73 | 6,393,338 |
| 2022-08-24 | $33.30 | $33.63 | $33.17 | $33.53 | $33.53 | 5,800,551 |
| 2022-08-23 | $33.75 | $33.85 | $33.53 | $33.73 | $33.73 | 6,075,138 |
| 2022-08-22 | $34.02 | $34.25 | $33.94 | $34.05 | $34.05 | 5,461,909 |
| 2022-08-19 | $34.28 | $34.49 | $34.04 | $34.06 | $34.06 | 4,888,867 |
| 2022-08-18 | $34.59 | $34.60 | $33.89 | $34.25 | $34.25 | 6,992,063 |
| 2022-08-17 | $34.58 | $34.93 | $34.25 | $34.70 | $34.31 | 11,519,100 |
| 2022-08-16 | $35.03 | $35.54 | $34.86 | $35.26 | $34.86 | 11,687,463 |
| 2022-08-15 | $34.53 | $35.23 | $34.42 | $34.95 | $34.56 | 15,402,889 |
| 2022-08-12 | $35.99 | $36.15 | $35.26 | $36.03 | $35.62 | 11,969,304 |
| 2022-08-11 | $34.98 | $35.99 | $34.50 | $35.73 | $35.33 | 35,389,910 |
| 2022-08-10 | $39.17 | $39.33 | $37.78 | $38.30 | $37.87 | 15,665,260 |
| 2022-08-09 | $40.21 | $40.33 | $39.95 | $40.03 | $39.58 | 6,337,325 |
| 2022-08-08 | $40.56 | $40.66 | $40.18 | $40.31 | $39.86 | 2,890,956 |
| 2022-08-05 | $40.09 | $40.64 | $40.07 | $40.57 | $40.11 | 3,820,916 |
| 2022-08-04 | $40.93 | $40.97 | $40.49 | $40.60 | $40.14 | 3,254,597 |
| 2022-08-03 | $41.06 | $41.16 | $40.77 | $40.82 | $40.36 | 2,911,416 |
| 2022-08-02 | $41.67 | $41.91 | $41.11 | $41.18 | $40.72 | 4,398,076 |
| 2022-08-01 | $42.16 | $42.25 | $41.49 | $41.63 | $41.16 | 5,712,520 |
| 2022-07-29 | $42.32 | $42.58 | $41.96 | $42.17 | $41.69 | 5,022,739 |
| 2022-07-28 | $42.87 | $43.26 | $42.26 | $42.93 | $42.45 | 6,326,394 |
| 2022-07-27 | $42.28 | $43.70 | $42.08 | $43.54 | $43.05 | 4,885,153 |
| 2022-07-26 | $42.05 | $42.68 | $41.98 | $42.52 | $42.04 | 5,246,446 |
| 2022-07-25 | $42.61 | $42.69 | $42.02 | $42.16 | $41.68 | 4,837,035 |
| 2022-07-22 | $41.95 | $42.43 | $41.89 | $42.29 | $41.81 | 3,341,690 |
| 2022-07-21 | $40.41 | $40.41 | $40.41 | $40.41 | $39.95 | 0 |
| 2022-07-20 | $40.41 | $40.41 | $40.41 | $40.41 | $39.95 | 0 |
| 2022-07-19 | $40.41 | $40.41 | $40.41 | $40.41 | $39.95 | 0 |
| 2022-07-18 | $41.22 | $41.45 | $40.34 | $40.41 | $49.94 | 3,730,067 |
| 2022-07-15 | $40.60 | $41.26 | $40.46 | $41.25 | $50.98 | 7,355,547 |
| 2022-07-14 | $40.12 | $40.26 | $39.86 | $40.22 | $49.71 | 6,762,037 |
| 2022-07-13 | $40.77 | $41.11 | $40.64 | $40.92 | $50.57 | 8,206,478 |
| 2022-07-12 | $42.15 | $42.20 | $41.37 | $41.44 | $51.22 | 4,473,310 |
| 2022-07-11 | $42.24 | $42.60 | $42.19 | $42.27 | $52.24 | 3,269,028 |
| 2022-07-08 | $42.43 | $42.77 | $42.22 | $42.34 | $52.33 | 4,006,116 |
| 2022-07-07 | $43.31 | $43.53 | $43.21 | $43.32 | $53.54 | 4,070,520 |
| 2022-07-06 | $43.08 | $43.40 | $42.87 | $43.11 | $53.28 | 3,646,772 |
| 2022-07-05 | $43.17 | $43.33 | $42.72 | $43.30 | $53.51 | 3,788,968 |
| 2022-07-01 | $42.94 | $43.77 | $42.91 | $43.75 | $54.07 | 2,469,416 |
| 2022-06-30 | $43.22 | $43.63 | $42.95 | $43.53 | $53.80 | 4,819,048 |
| 2022-06-29 | $43.48 | $43.95 | $43.41 | $43.77 | $54.10 | 3,031,953 |
| 2022-06-28 | $43.59 | $43.75 | $43.26 | $43.35 | $53.58 | 3,095,636 |
| 2022-06-27 | $43.62 | $43.89 | $43.46 | $43.70 | $54.01 | 2,877,833 |
| 2022-06-24 | $43.29 | $43.70 | $43.00 | $43.69 | $54.00 | 3,148,802 |
| 2022-06-23 | $42.52 | $42.77 | $42.35 | $42.75 | $52.83 | 5,061,753 |
| 2022-06-22 | $41.93 | $42.36 | $41.90 | $41.97 | $51.87 | 3,957,356 |
| 2022-06-21 | $41.99 | $42.05 | $41.66 | $41.77 | $51.62 | 3,330,400 |
| 2022-06-17 | $41.42 | $41.66 | $41.17 | $41.27 | $51.01 | 3,443,856 |
| 2022-06-16 | $41.44 | $41.89 | $41.32 | $41.64 | $51.46 | 4,048,416 |
| 2022-06-15 | $41.86 | $42.15 | $41.27 | $41.95 | $51.85 | 6,750,784 |
| 2022-06-14 | $41.93 | $42.10 | $41.06 | $41.24 | $50.97 | 6,397,825 |
| 2022-06-13 | $43.11 | $43.20 | $42.41 | $42.50 | $52.53 | 8,229,194 |
| 2022-06-10 | $43.33 | $43.97 | $42.96 | $43.80 | $54.13 | 8,593,138 |
| 2022-06-09 | $43.80 | $44.03 | $43.03 | $43.04 | $53.19 | 4,665,270 |
| 2022-06-08 | $44.00 | $44.71 | $43.89 | $44.20 | $54.63 | 9,164,737 |
| 2022-06-07 | $42.97 | $44.27 | $42.97 | $44.25 | $54.69 | 10,883,796 |
| 2022-06-06 | $43.21 | $43.21 | $42.67 | $42.81 | $52.91 | 3,039,008 |
| 2022-06-03 | $43.14 | $43.36 | $42.71 | $42.72 | $52.80 | 3,993,266 |
| 2022-06-02 | $43.29 | $43.40 | $42.69 | $43.39 | $53.63 | 3,439,148 |
| 2022-06-01 | $43.74 | $43.76 | $42.81 | $43.04 | $53.19 | 4,900,350 |
| 2022-05-31 | $43.93 | $44.12 | $43.78 | $43.90 | $54.26 | 6,355,809 |
| 2022-05-27 | $44.22 | $44.22 | $43.86 | $44.06 | $54.45 | 4,595,712 |
| 2022-05-26 | $44.76 | $44.93 | $44.30 | $44.42 | $54.90 | 5,103,947 |
| 2022-05-25 | $44.97 | $45.09 | $44.62 | $44.97 | $55.58 | 5,186,137 |
| 2022-05-24 | $44.73 | $45.10 | $44.70 | $45.00 | $55.62 | 5,273,940 |
| 2022-05-23 | $44.85 | $45.14 | $44.68 | $44.75 | $55.31 | 5,418,762 |
| 2022-05-20 | $44.19 | $44.54 | $43.81 | $44.52 | $55.02 | 5,987,569 |
| 2022-05-19 | $43.08 | $43.76 | $43.06 | $43.56 | $53.84 | 6,284,083 |
| 2022-05-18 | $44.38 | $44.48 | $43.60 | $43.63 | $53.49 | 3,834,344 |
| 2022-05-17 | $44.64 | $44.91 | $44.40 | $44.71 | $54.82 | 3,574,727 |
| 2022-05-16 | $43.79 | $44.49 | $43.76 | $44.37 | $54.40 | 2,904,937 |
| 2022-05-13 | $42.89 | $43.34 | $42.78 | $43.32 | $53.11 | 4,812,688 |
| 2022-05-12 | $42.33 | $42.61 | $42.14 | $42.47 | $52.07 | 4,953,056 |
| 2022-05-11 | $43.02 | $43.51 | $42.52 | $42.53 | $52.14 | 7,197,732 |
| 2022-05-10 | $43.32 | $43.63 | $43.22 | $43.42 | $53.24 | 6,275,902 |
| 2022-05-09 | $43.45 | $43.54 | $43.05 | $43.16 | $52.92 | 3,410,818 |
| 2022-05-06 | $44.00 | $44.33 | $43.80 | $44.09 | $54.06 | 4,545,653 |
| 2022-05-05 | $44.68 | $44.78 | $44.14 | $44.39 | $54.42 | 3,733,969 |
| 2022-05-04 | $45.03 | $45.29 | $44.41 | $45.16 | $55.37 | 4,344,100 |
| 2022-05-03 | $45.23 | $45.38 | $44.86 | $45.12 | $55.32 | 4,144,840 |
| 2022-05-02 | $45.15 | $45.28 | $44.26 | $44.72 | $54.83 | 3,065,343 |
| 2022-04-29 | $45.55 | $45.66 | $45.21 | $45.28 | $55.52 | 3,528,013 |
| 2022-04-28 | $45.18 | $45.83 | $45.10 | $45.74 | $56.08 | 4,086,012 |
| 2022-04-27 | $45.16 | $45.85 | $44.92 | $45.44 | $55.71 | 4,779,804 |
| 2022-04-26 | $44.93 | $45.17 | $44.36 | $44.39 | $54.42 | 3,722,772 |
| 2022-04-25 | $44.52 | $45.19 | $44.41 | $45.14 | $55.34 | 3,399,992 |
| 2022-04-22 | $45.21 | $45.37 | $44.83 | $44.87 | $55.01 | 3,557,232 |
| 2022-04-21 | $45.76 | $45.97 | $45.49 | $45.69 | $56.02 | 4,494,140 |
| 2022-04-20 | $45.75 | $46.03 | $45.52 | $45.84 | $56.20 | 3,535,324 |
| 2022-04-19 | $45.96 | $46.25 | $45.83 | $45.89 | $56.26 | 2,548,440 |
| 2022-04-18 | $46.11 | $46.48 | $46.06 | $46.20 | $56.64 | 1,945,561 |
| 2022-04-14 | $46.66 | $46.74 | $46.26 | $46.32 | $56.79 | 2,986,013 |
| 2022-04-13 | $46.67 | $46.88 | $46.22 | $46.85 | $57.44 | 3,803,744 |
| 2022-04-12 | $46.78 | $46.80 | $46.36 | $46.53 | $57.05 | 4,724,220 |
| 2022-04-11 | $46.87 | $46.97 | $46.38 | $46.48 | $56.99 | 4,090,952 |
| 2022-04-08 | $46.29 | $46.74 | $46.24 | $46.64 | $57.18 | 3,106,760 |
| 2022-04-07 | $45.45 | $46.30 | $45.39 | $46.23 | $56.68 | 5,132,692 |
| 2022-04-06 | $44.98 | $45.74 | $44.78 | $45.72 | $56.06 | 4,311,140 |
| 2022-04-05 | $44.27 | $45.08 | $44.22 | $44.57 | $54.65 | 3,906,032 |
| 2022-04-04 | $43.70 | $43.78 | $43.50 | $43.75 | $53.64 | 2,745,824 |
| 2022-04-01 | $43.56 | $43.92 | $43.46 | $43.89 | $53.81 | 3,245,915 |
| 2022-03-31 | $43.93 | $43.97 | $43.50 | $43.56 | $53.41 | 2,489,704 |
| 2022-03-30 | $43.57 | $44.02 | $43.47 | $43.70 | $53.58 | 4,123,477 |
| 2022-03-29 | $43.91 | $44.00 | $43.06 | $43.29 | $53.08 | 3,756,072 |
| 2022-03-28 | $43.42 | $43.50 | $43.19 | $43.37 | $53.17 | 2,411,888 |
| 2022-03-25 | $43.16 | $43.50 | $43.16 | $43.28 | $53.06 | 7,690,653 |
| 2022-03-24 | $43.22 | $43.50 | $43.07 | $43.30 | $53.09 | 2,504,591 |
| 2022-03-23 | $43.06 | $43.29 | $42.91 | $42.91 | $52.61 | 2,283,841 |
| 2022-03-22 | $43.52 | $43.52 | $43.08 | $43.23 | $53.00 | 4,585,181 |
| 2022-03-21 | $43.09 | $43.26 | $42.75 | $42.84 | $52.52 | 3,783,599 |
| 2022-03-18 | $42.67 | $43.06 | $42.61 | $43.02 | $52.74 | 3,330,434 |
| 2022-03-17 | $42.12 | $43.35 | $42.12 | $43.05 | $52.78 | 3,645,188 |
| 2022-03-16 | $41.87 | $42.24 | $41.57 | $42.10 | $51.62 | 3,873,912 |
| 2022-03-15 | $41.24 | $41.78 | $41.06 | $41.70 | $51.13 | 3,382,889 |
| 2022-03-14 | $41.02 | $41.56 | $40.76 | $40.77 | $49.99 | 3,674,971 |
| 2022-03-11 | $40.85 | $41.13 | $40.54 | $40.56 | $49.73 | 3,749,435 |
| 2022-03-10 | $40.72 | $41.10 | $40.44 | $40.83 | $50.06 | 3,887,182 |
| 2022-03-09 | $41.02 | $41.56 | $40.82 | $41.34 | $50.69 | 8,372,428 |
| 2022-03-08 | $39.87 | $40.59 | $39.62 | $39.98 | $49.02 | 5,507,201 |
| 2022-03-07 | $39.68 | $39.88 | $39.22 | $39.46 | $48.38 | 4,580,472 |
| 2022-03-04 | $39.99 | $40.39 | $39.84 | $40.18 | $49.26 | 6,376,932 |
| 2022-03-03 | $41.69 | $41.88 | $41.19 | $41.45 | $50.82 | 6,010,485 |
| 2022-03-02 | $41.47 | $42.20 | $41.41 | $42.03 | $51.53 | 3,533,212 |
| 2022-03-01 | $41.93 | $42.27 | $41.42 | $41.55 | $50.94 | 3,725,852 |
| 2022-02-28 | $41.93 | $42.10 | $41.39 | $41.86 | $51.32 | 4,427,602 |
| 2022-02-25 | $42.03 | $42.83 | $41.94 | $42.68 | $52.33 | 3,498,916 |
| 2022-02-24 | $41.33 | $41.60 | $40.57 | $41.19 | $50.50 | 5,129,436 |
| 2022-02-23 | $43.50 | $43.53 | $43.05 | $43.12 | $52.08 | 2,992,720 |
| 2022-02-22 | $42.64 | $42.97 | $42.45 | $42.69 | $51.56 | 7,057,657 |
| 2022-02-18 | $43.12 | $43.32 | $42.92 | $43.04 | $51.98 | 4,144,201 |
| 2022-02-17 | $43.44 | $43.55 | $43.07 | $43.32 | $52.32 | 2,043,025 |
| 2022-02-16 | $43.30 | $43.48 | $43.16 | $43.39 | $52.41 | 2,934,004 |
| 2022-02-15 | $43.21 | $43.79 | $43.19 | $43.62 | $52.68 | 4,458,392 |
| 2022-02-14 | $44.04 | $44.06 | $42.67 | $42.87 | $51.78 | 6,472,093 |
| 2022-02-11 | $44.37 | $44.69 | $44.26 | $44.30 | $53.51 | 2,520,152 |
| 2022-02-10 | $44.71 | $45.51 | $44.33 | $44.44 | $53.68 | 6,073,913 |
| 2022-02-09 | $44.65 | $44.90 | $44.19 | $44.26 | $53.46 | 3,110,146 |
| 2022-02-08 | $45.29 | $45.29 | $44.86 | $45.22 | $54.62 | 5,516,199 |
| 2022-02-07 | $44.77 | $45.09 | $44.74 | $44.99 | $54.34 | 2,678,056 |
| 2022-02-04 | $44.93 | $45.18 | $44.78 | $44.80 | $54.11 | 5,381,359 |
| 2022-02-03 | $45.32 | $45.38 | $44.92 | $44.92 | $54.26 | 3,956,209 |
| 2022-02-02 | $45.05 | $45.76 | $44.97 | $45.70 | $55.20 | 3,127,316 |
| 2022-02-01 | $45.00 | $45.24 | $44.85 | $45.19 | $54.58 | 2,462,199 |
| 2022-01-31 | $44.77 | $44.94 | $44.54 | $44.82 | $54.13 | 2,331,284 |
| 2022-01-28 | $45.24 | $45.31 | $44.82 | $45.25 | $54.65 | 3,102,281 |
| 2022-01-27 | $44.62 | $45.84 | $44.59 | $45.74 | $55.25 | 6,333,110 |
| 2022-01-26 | $44.49 | $44.68 | $44.00 | $44.15 | $53.32 | 3,232,044 |
| 2022-01-25 | $44.01 | $44.52 | $43.72 | $44.37 | $53.59 | 3,630,297 |
| 2022-01-24 | $44.58 | $44.64 | $43.57 | $44.38 | $53.60 | 7,202,537 |
| 2022-01-21 | $45.08 | $45.47 | $44.84 | $45.10 | $54.47 | 4,373,970 |
| 2022-01-20 | $45.17 | $45.29 | $44.79 | $44.88 | $54.21 | 4,510,689 |
| 2022-01-19 | $45.96 | $46.34 | $45.52 | $45.69 | $55.19 | 6,675,790 |
| 2022-01-18 | $46.37 | $46.86 | $46.30 | $46.82 | $56.55 | 7,228,203 |
| 2022-01-14 | $45.31 | $45.67 | $45.21 | $45.47 | $54.92 | 2,716,776 |
| 2022-01-13 | $45.43 | $45.44 | $45.01 | $45.06 | $54.42 | 2,684,233 |
| 2022-01-12 | $45.29 | $45.32 | $45.10 | $45.24 | $54.64 | 2,884,223 |
| 2022-01-11 | $44.67 | $45.08 | $44.53 | $45.04 | $54.40 | 3,296,155 |
| 2022-01-10 | $43.87 | $44.84 | $43.85 | $44.84 | $54.16 | 3,258,224 |
| 2022-01-07 | $43.60 | $44.01 | $43.55 | $43.85 | $52.96 | 2,264,670 |
| 2022-01-06 | $43.54 | $43.64 | $43.28 | $43.37 | $52.38 | 2,079,195 |
| 2022-01-05 | $43.95 | $44.22 | $43.59 | $43.60 | $52.66 | 2,953,004 |
| 2022-01-04 | $43.57 | $43.84 | $43.41 | $43.54 | $52.59 | 2,531,341 |
| 2022-01-03 | $44.11 | $44.18 | $43.47 | $43.67 | $52.75 | 1,889,322 |
| 2021-12-31 | $44.08 | $44.26 | $43.99 | $44.10 | $53.26 | 1,746,776 |
| 2021-12-30 | $44.43 | $44.56 | $44.12 | $44.12 | $53.29 | 1,778,427 |
| 2021-12-29 | $44.16 | $44.47 | $44.10 | $44.44 | $53.68 | 2,189,348 |
| 2021-12-28 | $43.99 | $44.15 | $43.88 | $44.11 | $53.28 | 1,766,348 |
| 2021-12-27 | $43.93 | $44.12 | $43.78 | $44.09 | $53.25 | 1,637,468 |
| 2021-12-23 | $43.78 | $44.09 | $43.75 | $43.76 | $52.85 | 2,412,351 |
| 2021-12-22 | $43.39 | $43.82 | $43.30 | $43.77 | $52.87 | 2,508,502 |
| 2021-12-21 | $43.07 | $43.45 | $42.91 | $43.36 | $52.37 | 3,520,465 |
| 2021-12-20 | $42.79 | $43.08 | $42.65 | $43.06 | $52.01 | 3,645,765 |
| 2021-12-17 | $43.60 | $43.83 | $43.10 | $43.10 | $52.06 | 4,218,912 |
| 2021-12-16 | $43.25 | $43.89 | $43.22 | $43.82 | $52.93 | 4,724,715 |
| 2021-12-15 | $42.88 | $43.71 | $42.80 | $43.66 | $52.73 | 3,766,780 |
| 2021-12-14 | $42.80 | $43.06 | $42.69 | $42.90 | $51.82 | 2,239,083 |
| 2021-12-13 | $43.07 | $43.25 | $42.96 | $43.11 | $52.07 | 2,142,167 |
| 2021-12-10 | $42.80 | $43.27 | $42.77 | $43.17 | $52.14 | 3,070,052 |
| 2021-12-09 | $42.90 | $42.94 | $42.61 | $42.80 | $51.69 | 2,334,356 |
| 2021-12-08 | $42.61 | $42.79 | $42.38 | $42.68 | $51.55 | 2,850,452 |
| 2021-12-07 | $41.94 | $42.42 | $41.81 | $42.38 | $51.19 | 4,405,559 |
| 2021-12-06 | $41.89 | $42.12 | $41.75 | $41.76 | $50.44 | 2,476,378 |
| 2021-12-03 | $41.42 | $41.51 | $41.02 | $41.25 | $49.82 | 3,269,007 |
| 2021-12-02 | $41.62 | $41.83 | $41.36 | $41.47 | $50.09 | 3,668,907 |
| 2021-12-01 | $41.40 | $41.75 | $41.28 | $41.37 | $49.97 | 3,130,088 |
| 2021-11-30 | $41.48 | $41.67 | $40.93 | $41.12 | $49.67 | 3,175,824 |
| 2021-11-29 | $41.25 | $41.48 | $41.12 | $41.36 | $49.96 | 3,453,904 |
| 2021-11-26 | $41.23 | $41.32 | $40.81 | $41.02 | $49.54 | 2,250,232 |
| 2021-11-24 | $41.67 | $41.70 | $41.42 | $41.60 | $50.25 | 2,259,847 |
| 2021-11-23 | $41.29 | $41.70 | $41.25 | $41.60 | $50.25 | 2,640,678 |
| 2021-11-22 | $41.43 | $41.64 | $41.28 | $41.29 | $49.87 | 2,452,061 |
| 2021-11-19 | $41.81 | $41.86 | $41.45 | $41.59 | $50.23 | 3,484,119 |
| 2021-11-18 | $41.55 | $41.65 | $41.23 | $41.50 | $50.12 | 3,901,600 |
| 2021-11-17 | $42.26 | $42.71 | $42.21 | $42.55 | $50.76 | 3,877,056 |
| 2021-11-16 | $42.39 | $42.70 | $42.25 | $42.45 | $50.64 | 5,477,680 |
| 2021-11-15 | $43.15 | $43.38 | $42.98 | $43.17 | $51.50 | 3,319,614 |
| 2021-11-12 | $43.48 | $43.54 | $43.23 | $43.36 | $51.73 | 2,824,728 |
| 2021-11-11 | $43.06 | $43.28 | $43.01 | $43.23 | $51.57 | 1,855,308 |
| 2021-11-10 | $43.38 | $43.48 | $43.18 | $43.18 | $51.51 | 3,020,995 |
| 2021-11-09 | $42.87 | $42.94 | $42.71 | $42.73 | $50.98 | 2,279,040 |
| 2021-11-08 | $43.02 | $43.13 | $42.76 | $42.77 | $51.02 | 3,138,448 |
| 2021-11-05 | $43.00 | $43.50 | $42.81 | $43.49 | $51.88 | 4,234,947 |
| 2021-11-04 | $42.97 | $43.08 | $42.78 | $43.00 | $51.30 | 3,398,234 |
| 2021-11-03 | $43.15 | $43.61 | $43.05 | $43.53 | $51.93 | 4,301,740 |
| 2021-11-02 | $42.88 | $43.20 | $42.63 | $42.80 | $51.06 | 5,068,859 |
| 2021-11-01 | $42.37 | $42.91 | $42.33 | $42.59 | $50.81 | 5,389,006 |
| 2021-10-29 | $41.98 | $42.34 | $41.84 | $42.33 | $50.50 | 4,175,650 |
| 2021-10-28 | $41.32 | $42.19 | $41.29 | $42.12 | $50.25 | 7,242,485 |
| 2021-10-27 | $40.30 | $40.57 | $39.96 | $40.42 | $48.22 | 6,095,354 |
| 2021-10-26 | $39.92 | $40.21 | $39.86 | $40.18 | $47.93 | 3,968,627 |
| 2021-10-25 | $39.81 | $39.87 | $39.66 | $39.81 | $47.49 | 3,464,276 |
| 2021-10-22 | $39.63 | $39.81 | $39.59 | $39.77 | $47.44 | 3,872,944 |
| 2021-10-21 | $39.37 | $39.56 | $39.28 | $39.55 | $47.18 | 4,165,224 |
| 2021-10-20 | $39.25 | $39.55 | $39.16 | $39.46 | $47.07 | 2,761,635 |
| 2021-10-19 | $38.88 | $39.36 | $38.85 | $39.17 | $46.73 | 2,705,639 |
| 2021-10-18 | $38.82 | $38.85 | $38.59 | $38.65 | $46.11 | 2,194,203 |
| 2021-10-15 | $38.77 | $39.03 | $38.71 | $39.01 | $46.54 | 2,613,062 |
| 2021-10-14 | $38.91 | $38.94 | $38.68 | $38.72 | $46.19 | 3,583,820 |
| 2021-10-13 | $38.42 | $39.04 | $38.42 | $38.80 | $46.29 | 4,126,795 |
| 2021-10-12 | $39.20 | $39.26 | $38.58 | $38.64 | $46.10 | 5,998,369 |
| 2021-10-11 | $38.54 | $38.63 | $38.24 | $38.24 | $45.62 | 2,827,513 |
| 2021-10-08 | $38.80 | $39.00 | $38.64 | $38.71 | $46.18 | 4,284,486 |
| 2021-10-07 | $38.29 | $38.83 | $38.24 | $38.66 | $46.12 | 2,291,448 |
| 2021-10-06 | $38.00 | $38.20 | $37.80 | $38.13 | $45.49 | 3,568,332 |
| 2021-10-05 | $38.36 | $38.52 | $38.21 | $38.22 | $45.59 | 1,896,594 |
| 2021-10-04 | $38.27 | $38.66 | $38.21 | $38.41 | $45.82 | 3,520,168 |
| 2021-10-01 | $38.24 | $38.36 | $37.96 | $38.13 | $45.49 | 4,549,820 |
| 2021-09-30 | $38.48 | $38.59 | $38.19 | $38.21 | $45.58 | 2,133,639 |
| 2021-09-29 | $38.11 | $38.42 | $38.08 | $38.33 | $45.73 | 3,013,091 |
| 2021-09-28 | $38.22 | $38.27 | $37.90 | $38.05 | $45.39 | 2,737,010 |
| 2021-09-27 | $38.51 | $38.67 | $38.35 | $38.50 | $45.93 | 2,263,365 |
| 2021-09-24 | $38.54 | $38.70 | $38.37 | $38.39 | $45.80 | 3,490,555 |
| 2021-09-23 | $39.44 | $39.61 | $39.33 | $39.34 | $46.93 | 3,260,568 |
| 2021-09-22 | $39.25 | $39.65 | $39.12 | $39.28 | $46.86 | 3,755,560 |
| 2021-09-21 | $39.00 | $39.28 | $38.96 | $39.08 | $46.62 | 3,558,222 |
| 2021-09-20 | $38.39 | $39.06 | $38.31 | $38.85 | $46.35 | 4,053,081 |
| 2021-09-17 | $38.96 | $39.08 | $38.57 | $38.93 | $46.44 | 2,768,808 |
| 2021-09-16 | $39.10 | $39.17 | $38.79 | $39.11 | $46.66 | 1,510,721 |
| 2021-09-15 | $39.26 | $39.34 | $39.06 | $39.22 | $46.79 | 2,267,260 |
| 2021-09-14 | $39.72 | $39.85 | $39.33 | $39.37 | $46.97 | 2,421,524 |
| 2021-09-13 | $40.03 | $40.03 | $39.62 | $39.76 | $47.43 | 7,447,158 |
| 2021-09-10 | $40.01 | $40.05 | $39.66 | $39.75 | $47.42 | 2,425,497 |
| 2021-09-09 | $40.42 | $40.42 | $39.77 | $39.78 | $47.46 | 2,616,351 |
| 2021-09-08 | $40.46 | $40.64 | $40.31 | $40.52 | $48.34 | 2,889,262 |
| 2021-09-07 | $41.26 | $41.30 | $40.87 | $40.94 | $48.84 | 2,293,015 |
| 2021-09-03 | $41.42 | $41.72 | $41.21 | $41.61 | $49.64 | 2,416,485 |
| 2021-09-02 | $41.14 | $41.48 | $41.11 | $41.43 | $49.42 | 1,818,265 |
| 2021-09-01 | $41.02 | $41.21 | $40.88 | $41.11 | $49.04 | 2,549,912 |
| 2021-08-31 | $40.66 | $40.87 | $40.57 | $40.74 | $48.60 | 1,895,105 |
| 2021-08-30 | $40.83 | $40.98 | $40.76 | $40.91 | $48.80 | 959,860 |
| 2021-08-27 | $41.02 | $41.18 | $40.82 | $40.82 | $48.70 | 3,660,981 |
| 2021-08-26 | $41.03 | $41.11 | $40.87 | $40.95 | $48.85 | 1,551,826 |
| 2021-08-25 | $41.13 | $41.18 | $40.97 | $41.11 | $49.04 | 2,058,982 |
| 2021-08-24 | $41.10 | $41.22 | $40.86 | $41.03 | $48.95 | 2,219,994 |
| 2021-08-23 | $41.75 | $41.83 | $41.45 | $41.49 | $49.50 | 3,713,940 |
| 2021-08-20 | $41.74 | $42.02 | $41.66 | $41.85 | $49.93 | 1,542,847 |
| 2021-08-19 | $41.71 | $42.05 | $41.63 | $41.81 | $49.88 | 2,299,960 |
| 2021-08-18 | $42.40 | $42.68 | $42.12 | $42.15 | $49.65 | 3,265,374 |
| 2021-08-17 | $42.00 | $42.36 | $41.99 | $42.33 | $49.87 | 2,275,022 |
| 2021-08-16 | $41.81 | $42.18 | $41.81 | $42.08 | $49.57 | 1,914,842 |
| 2021-08-13 | $41.58 | $41.98 | $41.54 | $41.97 | $49.44 | 1,704,872 |
| 2021-08-12 | $41.18 | $41.33 | $41.08 | $41.26 | $48.61 | 1,608,478 |
| 2021-08-11 | $41.20 | $41.20 | $41.00 | $41.11 | $48.43 | 2,793,072 |
| 2021-08-10 | $40.59 | $40.75 | $40.54 | $40.65 | $47.89 | 3,970,888 |
| 2021-08-09 | $40.69 | $40.77 | $40.45 | $40.58 | $47.80 | 1,885,617 |
| 2021-08-06 | $40.53 | $40.63 | $40.34 | $40.41 | $47.60 | 2,846,147 |
| 2021-08-05 | $40.78 | $40.93 | $40.63 | $40.92 | $48.20 | 3,554,917 |
| 2021-08-04 | $40.66 | $40.82 | $40.36 | $40.50 | $47.71 | 3,082,592 |
| 2021-08-03 | $40.29 | $40.65 | $40.26 | $40.64 | $47.87 | 2,840,021 |
| 2021-08-02 | $39.92 | $40.31 | $39.70 | $40.24 | $47.40 | 3,961,012 |
| 2021-07-30 | $40.06 | $40.17 | $39.94 | $40.14 | $47.29 | 2,909,529 |
| 2021-07-29 | $40.10 | $40.40 | $39.85 | $40.10 | $47.24 | 4,292,666 |
| 2021-07-28 | $39.10 | $39.61 | $38.93 | $39.50 | $46.53 | 3,581,393 |
| 2021-07-27 | $39.18 | $39.57 | $39.00 | $39.52 | $46.56 | 3,322,070 |
| 2021-07-26 | $39.18 | $39.25 | $38.99 | $39.02 | $45.97 | 2,426,811 |
| 2021-07-23 | $39.50 | $39.60 | $39.38 | $39.51 | $46.54 | 3,004,654 |
| 2021-07-22 | $39.37 | $39.46 | $39.20 | $39.23 | $46.21 | 4,759,200 |
| 2021-07-21 | $39.38 | $39.40 | $39.10 | $39.32 | $46.32 | 4,626,720 |
| 2021-07-20 | $38.95 | $39.33 | $38.87 | $39.09 | $46.05 | 5,050,622 |
| 2021-07-19 | $39.14 | $39.33 | $38.99 | $39.30 | $46.30 | 3,867,730 |
| 2021-07-16 | $39.70 | $39.96 | $39.54 | $39.85 | $46.94 | 3,259,024 |
| 2021-07-15 | $39.97 | $40.01 | $39.57 | $39.62 | $46.67 | 3,227,684 |
| 2021-07-14 | $40.34 | $40.57 | $40.23 | $40.45 | $47.65 | 2,601,008 |
| 2021-07-13 | $40.32 | $40.59 | $40.29 | $40.53 | $47.75 | 2,272,346 |
| 2021-07-12 | $40.25 | $40.63 | $40.23 | $40.37 | $47.56 | 2,285,825 |
| 2021-07-09 | $40.00 | $40.27 | $40.00 | $40.16 | $47.31 | 2,434,337 |
| 2021-07-08 | $39.88 | $40.02 | $39.62 | $39.97 | $47.09 | 2,445,878 |
| 2021-07-07 | $40.06 | $40.32 | $39.96 | $40.24 | $47.40 | 2,420,210 |
| 2021-07-06 | $40.33 | $40.37 | $39.91 | $40.06 | $47.19 | 1,553,478 |
| 2021-07-02 | $40.10 | $40.44 | $39.99 | $40.41 | $47.60 | 1,538,917 |
| 2021-07-01 | $39.96 | $40.43 | $39.90 | $40.17 | $47.32 | 3,125,852 |
| 2021-06-30 | $39.83 | $39.96 | $39.65 | $39.82 | $46.91 | 3,980,121 |
| 2021-06-29 | $39.97 | $40.10 | $39.86 | $39.95 | $47.06 | 1,469,986 |
| 2021-06-28 | $39.97 | $40.06 | $39.85 | $39.88 | $46.98 | 1,934,563 |
| 2021-06-25 | $39.70 | $39.86 | $39.60 | $39.78 | $46.86 | 4,997,166 |
| 2021-06-24 | $39.58 | $39.98 | $39.54 | $39.70 | $46.77 | 11,291,440 |
| 2021-06-23 | $40.48 | $40.58 | $39.76 | $39.85 | $46.94 | 11,946,569 |
| 2021-06-22 | $39.50 | $39.52 | $39.03 | $39.08 | $46.04 | 2,884,950 |
| 2021-06-21 | $39.78 | $39.91 | $39.63 | $39.78 | $46.86 | 3,126,801 |
| 2021-06-18 | $39.97 | $40.13 | $39.78 | $39.84 | $46.93 | 7,974,072 |
| 2021-06-17 | $40.47 | $40.65 | $40.25 | $40.57 | $47.79 | 2,214,953 |
| 2021-06-16 | $40.94 | $41.44 | $40.61 | $40.66 | $47.90 | 4,002,384 |
| 2021-06-15 | $40.43 | $40.58 | $40.38 | $40.57 | $47.79 | 1,942,364 |
| 2021-06-14 | $40.27 | $40.49 | $40.17 | $40.49 | $47.70 | 2,437,208 |
| 2021-06-11 | $40.25 | $40.30 | $39.98 | $40.15 | $47.30 | 2,299,038 |
| 2021-06-10 | $39.85 | $40.24 | $39.84 | $40.23 | $47.39 | 5,221,866 |
| 2021-06-09 | $39.30 | $39.55 | $39.25 | $39.55 | $46.59 | 2,676,728 |
| 2021-06-08 | $39.09 | $39.11 | $38.66 | $38.82 | $45.73 | 2,327,726 |
| 2021-06-07 | $38.98 | $38.99 | $38.73 | $38.75 | $45.65 | 3,432,347 |
| 2021-06-04 | $38.84 | $38.96 | $38.75 | $38.90 | $45.83 | 4,827,004 |
| 2021-06-03 | $38.41 | $38.72 | $38.33 | $38.71 | $45.60 | 3,439,051 |
| 2021-06-02 | $38.40 | $38.57 | $38.35 | $38.39 | $45.22 | 2,344,928 |
| 2021-06-01 | $38.82 | $38.85 | $38.27 | $38.35 | $45.18 | 2,362,168 |
| 2021-05-28 | $38.52 | $38.81 | $38.51 | $38.77 | $45.67 | 3,099,138 |
| 2021-05-27 | $38.40 | $38.67 | $38.19 | $38.49 | $45.34 | 5,041,616 |
| 2021-05-26 | $38.70 | $38.80 | $38.50 | $38.71 | $45.60 | 2,265,791 |
| 2021-05-25 | $38.85 | $38.86 | $38.59 | $38.66 | $45.54 | 2,349,608 |
| 2021-05-24 | $38.87 | $38.97 | $38.64 | $38.67 | $45.55 | 3,682,196 |
| 2021-05-21 | $38.93 | $39.03 | $38.77 | $38.85 | $45.77 | 2,438,776 |
| 2021-05-20 | $38.72 | $39.13 | $38.69 | $39.03 | $45.98 | 2,034,944 |
| 2021-05-19 | $39.30 | $39.44 | $39.13 | $39.25 | $45.62 | 3,469,640 |
| 2021-05-18 | $39.73 | $39.79 | $39.55 | $39.56 | $45.98 | 3,575,968 |
| 2021-05-17 | $39.25 | $39.70 | $39.25 | $39.59 | $46.02 | 3,762,060 |
| 2021-05-14 | $39.02 | $39.23 | $38.99 | $39.08 | $45.42 | 2,913,421 |
| 2021-05-13 | $38.22 | $38.71 | $38.20 | $38.66 | $44.94 | 3,557,585 |
| 2021-05-12 | $38.37 | $38.63 | $38.24 | $38.34 | $44.56 | 2,954,227 |
| 2021-05-11 | $37.97 | $38.29 | $37.90 | $38.19 | $44.39 | 3,567,344 |
| 2021-05-10 | $38.64 | $38.75 | $38.48 | $38.53 | $44.79 | 2,728,916 |
| 2021-05-07 | $38.10 | $38.42 | $38.06 | $38.35 | $44.58 | 2,403,292 |
| 2021-05-06 | $37.65 | $37.93 | $37.60 | $37.91 | $44.06 | 2,486,693 |
| 2021-05-05 | $37.55 | $37.81 | $37.55 | $37.78 | $43.91 | 1,888,960 |
| 2021-05-04 | $37.60 | $37.71 | $37.43 | $37.50 | $43.59 | 6,014,960 |
| 2021-05-03 | $37.38 | $37.73 | $37.37 | $37.67 | $43.79 | 3,259,746 |
| 2021-04-30 | $37.73 | $37.88 | $37.31 | $37.34 | $43.40 | 2,711,744 |
| 2021-04-29 | $37.80 | $37.84 | $37.42 | $37.50 | $43.59 | 2,413,422 |
| 2021-04-28 | $37.63 | $37.82 | $37.57 | $37.70 | $43.82 | 2,341,444 |
| 2021-04-27 | $37.77 | $37.87 | $37.62 | $37.73 | $43.86 | 2,776,771 |
| 2021-04-26 | $37.78 | $37.87 | $37.61 | $37.78 | $43.91 | 2,864,910 |
| 2021-04-23 | $37.62 | $37.78 | $37.57 | $37.74 | $43.87 | 3,957,317 |
| 2021-04-22 | $37.81 | $37.95 | $37.59 | $37.68 | $43.80 | 4,119,369 |
| 2021-04-21 | $37.97 | $38.33 | $37.94 | $38.25 | $44.46 | 3,435,360 |
| 2021-04-20 | $37.50 | $37.81 | $37.45 | $37.70 | $43.82 | 4,401,033 |
| 2021-04-19 | $37.79 | $38.05 | $37.68 | $37.98 | $44.15 | 4,066,173 |
| 2021-04-16 | $37.81 | $37.90 | $37.62 | $37.75 | $43.88 | 6,378,029 |
| 2021-04-15 | $37.66 | $38.26 | $37.59 | $37.69 | $43.81 | 16,137,128 |
| 2021-04-14 | $36.28 | $36.32 | $35.98 | $36.13 | $42.00 | 3,423,945 |
| 2021-04-13 | $35.99 | $36.20 | $35.85 | $36.04 | $41.89 | 2,640,352 |
| 2021-04-12 | $36.04 | $36.20 | $36.01 | $36.06 | $41.91 | 5,829,984 |
| 2021-04-09 | $36.35 | $36.67 | $36.31 | $36.65 | $42.60 | 3,042,830 |
| 2021-04-08 | $36.52 | $36.67 | $36.43 | $36.46 | $42.38 | 3,408,625 |
| 2021-04-07 | $36.23 | $36.33 | $35.96 | $36.06 | $41.91 | 3,011,462 |
| 2021-04-06 | $36.11 | $36.21 | $35.94 | $36.02 | $41.87 | 6,621,089 |
| 2021-04-05 | $35.86 | $36.23 | $35.84 | $36.08 | $41.94 | 5,214,950 |
| 2021-04-01 | $35.75 | $35.92 | $35.64 | $35.82 | $41.64 | 6,297,288 |
| 2021-03-31 | $36.26 | $36.27 | $35.68 | $35.69 | $41.48 | 4,932,846 |
| 2021-03-30 | $36.35 | $36.49 | $36.27 | $36.37 | $42.27 | 2,871,414 |
| 2021-03-29 | $36.37 | $36.80 | $36.35 | $36.69 | $42.65 | 2,465,922 |
| 2021-03-26 | $35.97 | $36.69 | $35.95 | $36.67 | $42.62 | 2,842,214 |
| 2021-03-25 | $35.80 | $36.09 | $35.69 | $36.07 | $41.93 | 3,807,232 |
| 2021-03-24 | $35.68 | $36.04 | $35.50 | $35.87 | $41.69 | 4,690,798 |
| 2021-03-23 | $36.25 | $36.35 | $35.95 | $35.99 | $41.83 | 4,289,824 |
| 2021-03-22 | $36.34 | $36.74 | $36.33 | $36.67 | $42.62 | 2,558,140 |
| 2021-03-19 | $36.40 | $36.66 | $36.27 | $36.63 | $42.58 | 2,972,102 |
| 2021-03-18 | $36.41 | $36.74 | $36.36 | $36.48 | $42.40 | 3,806,291 |
| 2021-03-17 | $36.43 | $36.44 | $36.09 | $36.35 | $42.25 | 4,912,317 |
| 2021-03-16 | $35.91 | $36.42 | $35.86 | $36.35 | $42.25 | 4,067,351 |
| 2021-03-15 | $35.61 | $35.89 | $35.32 | $35.88 | $41.71 | 4,816,418 |
| 2021-03-12 | $35.44 | $35.55 | $35.34 | $35.54 | $41.31 | 4,694,121 |
| 2021-03-11 | $35.36 | $35.70 | $35.34 | $35.55 | $41.32 | 3,897,479 |
| 2021-03-10 | $35.61 | $35.75 | $35.32 | $35.60 | $41.38 | 3,800,007 |
| 2021-03-09 | $35.68 | $35.68 | $35.09 | $35.10 | $40.80 | 4,644,233 |
| 2021-03-08 | $34.79 | $35.27 | $34.64 | $34.97 | $40.65 | 5,509,645 |
| 2021-03-05 | $34.36 | $34.97 | $34.33 | $34.91 | $40.58 | 5,158,741 |
| 2021-03-04 | $34.62 | $34.88 | $33.88 | $34.28 | $39.85 | 6,214,168 |
| 2021-03-03 | $34.00 | $34.32 | $33.85 | $34.24 | $39.80 | 5,048,298 |
| 2021-03-02 | $34.18 | $34.36 | $34.06 | $34.09 | $39.62 | 4,526,569 |
| 2021-03-01 | $33.88 | $33.90 | $33.68 | $33.73 | $39.21 | 4,379,804 |
| 2021-02-26 | $34.24 | $34.24 | $33.53 | $33.61 | $39.07 | 6,111,072 |
| 2021-02-25 | $34.68 | $34.79 | $34.24 | $34.38 | $39.96 | 4,882,718 |
| 2021-02-24 | $34.51 | $34.75 | $34.42 | $34.68 | $40.31 | 5,113,629 |
| 2021-02-23 | $34.65 | $34.70 | $34.28 | $34.38 | $39.96 | 6,394,196 |
| 2021-02-22 | $34.54 | $34.58 | $34.24 | $34.44 | $40.03 | 5,489,103 |
| 2021-02-19 | $34.66 | $34.66 | $34.39 | $34.43 | $40.02 | 5,878,087 |
| 2021-02-18 | $34.90 | $35.01 | $34.67 | $34.70 | $40.33 | 6,057,730 |
| 2021-02-17 | $35.60 | $35.98 | $35.52 | $35.92 | $41.01 | 6,303,264 |
| 2021-02-16 | $35.85 | $35.90 | $35.58 | $35.65 | $40.70 | 6,810,589 |
| 2021-02-12 | $35.44 | $35.82 | $35.35 | $35.77 | $40.84 | 4,776,416 |
| 2021-02-11 | $35.31 | $35.39 | $35.01 | $35.32 | $40.32 | 6,011,556 |
| 2021-02-10 | $35.80 | $35.84 | $35.42 | $35.54 | $40.58 | 4,204,352 |
| 2021-02-09 | $35.47 | $35.87 | $35.43 | $35.75 | $40.82 | 6,538,810 |
| 2021-02-08 | $35.37 | $35.47 | $35.14 | $35.46 | $40.48 | 7,203,314 |
| 2021-02-05 | $35.00 | $35.26 | $34.79 | $35.26 | $40.26 | 8,512,350 |
| 2021-02-04 | $35.74 | $35.85 | $35.18 | $35.38 | $40.39 | 10,020,673 |
| 2021-02-03 | $36.11 | $36.67 | $35.31 | $35.42 | $40.44 | 20,847,138 |
| 2021-02-02 | $37.64 | $37.70 | $37.42 | $37.59 | $42.92 | 3,054,888 |
| 2021-02-01 | $37.57 | $37.60 | $37.26 | $37.34 | $42.63 | 2,408,709 |
| 2021-01-29 | $37.56 | $37.83 | $37.04 | $37.25 | $42.53 | 4,091,106 |
| 2021-01-28 | $38.20 | $38.50 | $38.02 | $38.03 | $43.42 | 2,954,008 |
| 2021-01-27 | $38.80 | $38.84 | $38.14 | $38.18 | $43.59 | 3,923,021 |
| 2021-01-26 | $39.03 | $39.31 | $38.96 | $39.24 | $44.80 | 3,060,426 |
| 2021-01-25 | $38.41 | $38.97 | $38.36 | $38.92 | $44.43 | 3,132,400 |
| 2021-01-22 | $37.64 | $38.52 | $37.48 | $38.36 | $43.80 | 4,318,372 |
| 2021-01-21 | $37.95 | $37.97 | $37.56 | $37.78 | $43.13 | 3,444,416 |
| 2021-01-20 | $37.96 | $38.15 | $37.75 | $38.02 | $43.41 | 6,189,356 |
| 2021-01-19 | $38.62 | $38.66 | $38.37 | $38.54 | $44.00 | 3,308,497 |
| 2021-01-15 | $38.41 | $38.66 | $38.21 | $38.47 | $43.92 | 2,480,685 |
| 2021-01-14 | $37.95 | $38.39 | $37.77 | $38.16 | $43.57 | 2,661,321 |
| 2021-01-13 | $37.62 | $37.84 | $37.56 | $37.68 | $43.02 | 3,147,221 |
| 2021-01-12 | $37.82 | $37.90 | $37.27 | $37.46 | $42.77 | 4,998,932 |
| 2021-01-11 | $37.82 | $38.10 | $37.81 | $37.93 | $43.30 | 3,288,405 |
| 2021-01-08 | $38.13 | $38.48 | $38.01 | $38.34 | $43.77 | 2,689,317 |
| 2021-01-07 | $37.93 | $38.22 | $37.85 | $38.07 | $43.46 | 2,962,949 |
| 2021-01-06 | $38.12 | $38.67 | $38.11 | $38.32 | $43.75 | 3,498,220 |
| 2021-01-05 | $37.63 | $37.74 | $37.33 | $37.68 | $43.02 | 2,759,439 |
| 2021-01-04 | $37.72 | $37.80 | $37.32 | $37.74 | $43.09 | 3,861,475 |
| 2020-12-31 | $36.81 | $36.86 | $36.47 | $36.80 | $42.01 | 2,226,534 |
| 2020-12-30 | $37.17 | $37.24 | $36.90 | $37.04 | $42.29 | 2,461,463 |
| 2020-12-29 | $37.21 | $37.38 | $36.86 | $36.98 | $42.22 | 3,733,248 |
| 2020-12-28 | $36.79 | $36.79 | $36.17 | $36.29 | $41.43 | 2,280,645 |
| 2020-12-24 | $36.36 | $36.36 | $36.02 | $36.14 | $41.26 | 1,034,656 |
| 2020-12-23 | $36.40 | $36.48 | $36.18 | $36.23 | $41.36 | 2,146,826 |
| 2020-12-22 | $36.12 | $36.29 | $35.98 | $36.09 | $41.20 | 3,070,837 |
| 2020-12-21 | $36.05 | $36.29 | $35.80 | $36.22 | $41.35 | 3,331,429 |
| 2020-12-18 | $37.19 | $37.23 | $36.77 | $37.01 | $42.25 | 4,674,151 |
| 2020-12-17 | $37.41 | $37.47 | $37.13 | $37.34 | $42.63 | 2,852,268 |
| 2020-12-16 | $37.09 | $37.18 | $36.87 | $36.88 | $42.11 | 2,781,040 |
| 2020-12-15 | $36.91 | $36.93 | $36.57 | $36.82 | $42.04 | 4,285,471 |
| 2020-12-14 | $37.66 | $37.67 | $36.83 | $36.83 | $42.05 | 4,849,437 |
| 2020-12-11 | $37.77 | $37.85 | $37.46 | $37.59 | $42.92 | 3,397,285 |
| 2020-12-10 | $37.87 | $38.16 | $37.82 | $37.97 | $43.35 | 2,736,027 |
| 2020-12-09 | $37.85 | $37.88 | $37.52 | $37.84 | $43.20 | 4,043,229 |
| 2020-12-08 | $37.22 | $37.83 | $37.20 | $37.64 | $42.97 | 2,773,785 |
| 2020-12-07 | $37.60 | $37.70 | $37.32 | $37.56 | $42.88 | 3,073,614 |
| 2020-12-04 | $37.65 | $37.86 | $37.48 | $37.50 | $42.81 | 3,217,224 |
| 2020-12-03 | $37.32 | $37.42 | $37.08 | $37.27 | $42.55 | 4,628,468 |
| 2020-12-02 | $37.28 | $37.64 | $37.28 | $37.40 | $42.70 | 3,336,276 |
| 2020-12-01 | $37.12 | $37.58 | $37.09 | $37.52 | $42.84 | 4,664,680 |
| 2020-11-30 | $37.32 | $37.35 | $36.73 | $36.79 | $42.00 | 5,934,920 |
| 2020-11-27 | $36.92 | $37.21 | $36.85 | $37.07 | $42.32 | 2,243,549 |
| 2020-11-25 | $36.92 | $37.25 | $36.80 | $37.23 | $42.51 | 2,909,397 |
| 2020-11-24 | $36.77 | $37.21 | $36.72 | $37.09 | $42.35 | 3,955,442 |
| 2020-11-23 | $36.91 | $36.93 | $36.48 | $36.74 | $41.95 | 4,588,639 |
| 2020-11-20 | $37.14 | $37.20 | $36.88 | $37.03 | $42.28 | 3,420,504 |
| 2020-11-19 | $37.17 | $37.22 | $36.85 | $37.14 | $42.40 | 4,272,577 |
| 2020-11-18 | $37.33 | $37.35 | $36.52 | $36.57 | $41.75 | 8,657,489 |
| 2020-11-17 | $37.28 | $37.50 | $37.03 | $37.15 | $42.41 | 7,516,897 |
| 2020-11-16 | $38.41 | $38.54 | $37.90 | $38.06 | $43.45 | 4,131,777 |
| 2020-11-13 | $37.78 | $38.30 | $37.78 | $38.30 | $43.73 | 2,759,833 |
| 2020-11-12 | $37.99 | $38.17 | $37.67 | $37.75 | $43.10 | 3,334,546 |
| 2020-11-11 | $38.91 | $39.27 | $38.68 | $39.17 | $44.14 | 6,052,132 |
| 2020-11-10 | $39.07 | $39.14 | $38.54 | $38.83 | $43.76 | 4,952,754 |
| 2020-11-09 | $37.99 | $38.02 | $37.46 | $37.49 | $42.25 | 5,024,333 |
| 2020-11-06 | $37.08 | $37.15 | $36.75 | $36.84 | $41.51 | 3,804,156 |
| 2020-11-05 | $37.39 | $37.43 | $36.69 | $36.80 | $41.47 | 5,281,937 |
| 2020-11-04 | $36.34 | $37.12 | $36.31 | $36.57 | $41.21 | 8,737,612 |
| 2020-11-03 | $35.09 | $35.48 | $35.04 | $35.26 | $39.73 | 4,949,844 |
| 2020-11-02 | $34.20 | $34.43 | $34.02 | $34.40 | $38.76 | 3,665,956 |
| 2020-10-30 | $33.48 | $33.73 | $33.26 | $33.42 | $37.66 | 4,546,193 |
| 2020-10-29 | $33.94 | $34.13 | $33.48 | $33.96 | $38.27 | 5,250,016 |
| 2020-10-28 | $34.66 | $34.70 | $33.87 | $33.95 | $38.26 | 5,986,263 |
| 2020-10-27 | $35.46 | $35.78 | $35.31 | $35.35 | $39.84 | 5,331,786 |
| 2020-10-26 | $35.43 | $35.46 | $34.99 | $35.22 | $39.69 | 2,880,030 |
| 2020-10-23 | $35.41 | $35.51 | $34.98 | $35.29 | $39.77 | 4,123,019 |
| 2020-10-22 | $35.22 | $35.26 | $34.89 | $35.09 | $39.54 | 5,523,025 |
| 2020-10-21 | $35.68 | $35.90 | $35.31 | $35.35 | $39.84 | 6,208,093 |
| 2020-10-20 | $36.17 | $36.24 | $35.78 | $36.04 | $40.61 | 4,245,117 |
| 2020-10-19 | $36.62 | $36.77 | $36.08 | $36.18 | $40.77 | 2,789,750 |
| 2020-10-16 | $36.46 | $36.73 | $36.40 | $36.57 | $41.21 | 3,160,519 |
| 2020-10-15 | $35.99 | $36.12 | $35.71 | $35.98 | $40.55 | 5,526,788 |
| 2020-10-14 | $37.46 | $37.49 | $37.01 | $37.21 | $41.93 | 2,347,113 |
| 2020-10-13 | $37.49 | $37.67 | $37.07 | $37.19 | $41.91 | 4,017,800 |
| 2020-10-12 | $37.70 | $37.70 | $37.38 | $37.56 | $42.33 | 2,841,424 |
| 2020-10-09 | $37.58 | $37.89 | $37.48 | $37.57 | $42.34 | 3,092,166 |
| 2020-10-08 | $36.92 | $37.25 | $36.87 | $37.16 | $41.88 | 2,639,211 |
| 2020-10-07 | $36.64 | $36.76 | $36.50 | $36.59 | $41.23 | 2,998,674 |
| 2020-10-06 | $37.47 | $37.52 | $36.72 | $36.81 | $41.48 | 3,258,033 |
| 2020-10-05 | $37.38 | $37.80 | $37.37 | $37.69 | $42.47 | 1,914,400 |
| 2020-10-02 | $37.16 | $37.48 | $37.09 | $37.24 | $41.97 | 2,675,648 |
| 2020-10-01 | $37.61 | $37.70 | $36.98 | $37.14 | $41.85 | 3,106,328 |
| 2020-09-30 | $38.11 | $38.12 | $37.50 | $37.64 | $42.42 | 2,991,777 |
| 2020-09-29 | $37.60 | $37.86 | $37.27 | $37.43 | $42.18 | 2,295,057 |
| 2020-09-28 | $37.84 | $38.16 | $37.78 | $37.86 | $42.66 | 2,410,202 |
| 2020-09-25 | $37.31 | $37.81 | $37.29 | $37.80 | $42.60 | 2,620,460 |
| 2020-09-24 | $37.58 | $37.65 | $37.09 | $37.38 | $42.12 | 2,802,320 |
| 2020-09-23 | $38.61 | $38.63 | $37.75 | $37.79 | $42.58 | 2,665,384 |
| 2020-09-22 | $37.95 | $38.13 | $37.70 | $38.00 | $42.82 | 2,639,730 |
| 2020-09-21 | $38.53 | $38.55 | $37.70 | $38.21 | $43.06 | 3,536,816 |
| 2020-09-18 | $39.78 | $39.78 | $39.18 | $39.26 | $44.24 | 2,947,177 |
| 2020-09-17 | $39.43 | $39.74 | $39.25 | $39.47 | $44.48 | 2,089,594 |
| 2020-09-16 | $39.45 | $39.71 | $39.39 | $39.42 | $44.42 | 1,671,490 |
| 2020-09-15 | $39.44 | $39.62 | $39.23 | $39.27 | $44.25 | 1,404,605 |
| 2020-09-14 | $39.15 | $39.25 | $39.02 | $39.08 | $44.04 | 1,221,844 |
| 2020-09-11 | $39.10 | $39.21 | $38.86 | $39.11 | $44.07 | 1,708,476 |
| 2020-09-10 | $39.47 | $39.60 | $38.70 | $38.77 | $43.69 | 2,101,660 |
| 2020-09-09 | $39.93 | $40.13 | $39.75 | $39.75 | $44.79 | 2,619,217 |
| 2020-09-08 | $39.14 | $39.35 | $38.82 | $38.97 | $43.91 | 2,436,698 |
| 2020-09-04 | $38.92 | $39.02 | $37.98 | $38.47 | $43.35 | 3,016,640 |
| 2020-09-03 | $39.87 | $39.96 | $38.81 | $39.01 | $43.96 | 2,211,000 |
| 2020-09-02 | $39.50 | $39.94 | $39.40 | $39.90 | $44.96 | 2,274,120 |
| 2020-09-01 | $39.30 | $39.35 | $38.71 | $38.96 | $43.90 | 2,970,061 |
| 2020-08-31 | $39.59 | $39.93 | $39.49 | $39.60 | $44.62 | 1,723,681 |
| 2020-08-28 | $39.73 | $39.74 | $39.35 | $39.60 | $44.62 | 1,688,231 |
| 2020-08-27 | $40.23 | $40.25 | $39.62 | $39.75 | $44.79 | 2,001,116 |
| 2020-08-26 | $40.02 | $40.21 | $39.92 | $40.21 | $45.31 | 1,352,982 |
| 2020-08-25 | $40.38 | $40.45 | $40.04 | $40.14 | $45.23 | 1,528,168 |
| 2020-08-24 | $40.56 | $40.61 | $40.02 | $40.24 | $45.35 | 2,862,814 |
| 2020-08-21 | $40.00 | $40.24 | $39.86 | $40.21 | $45.31 | 1,774,499 |
| 2020-08-20 | $40.62 | $40.69 | $40.41 | $40.59 | $45.74 | 1,493,760 |
| 2020-08-19 | $41.32 | $41.32 | $40.72 | $40.74 | $45.91 | 1,308,121 |
| 2020-08-18 | $41.22 | $41.25 | $40.92 | $41.09 | $46.30 | 1,591,934 |
| 2020-08-17 | $40.71 | $41.25 | $40.71 | $41.13 | $46.35 | 2,148,096 |
| 2020-08-14 | $40.54 | $40.78 | $40.44 | $40.55 | $45.70 | 2,607,076 |
| 2020-08-13 | $41.52 | $41.56 | $41.11 | $41.19 | $46.42 | 2,282,656 |
| 2020-08-12 | $41.94 | $42.40 | $41.87 | $42.16 | $46.95 | 2,651,899 |
| 2020-08-11 | $41.50 | $41.53 | $41.21 | $41.29 | $45.98 | 2,305,169 |
| 2020-08-10 | $41.00 | $41.02 | $40.71 | $40.94 | $45.59 | 1,737,473 |
| 2020-08-07 | $40.61 | $40.85 | $40.57 | $40.79 | $45.42 | 2,358,856 |
| 2020-08-06 | $40.94 | $41.08 | $40.65 | $40.97 | $45.62 | 2,317,411 |
| 2020-08-05 | $41.59 | $41.66 | $41.11 | $41.21 | $45.89 | 1,891,168 |
| 2020-08-04 | $40.97 | $41.32 | $40.92 | $41.24 | $45.92 | 1,750,498 |
| 2020-08-03 | $41.07 | $41.55 | $40.96 | $41.29 | $45.98 | 2,352,714 |
| 2020-07-31 | $41.00 | $41.05 | $40.07 | $40.32 | $44.90 | 4,205,106 |
| 2020-07-30 | $39.80 | $40.32 | $39.62 | $40.25 | $44.82 | 2,853,497 |
| 2020-07-29 | $41.04 | $41.07 | $40.17 | $40.59 | $45.20 | 4,049,152 |
| 2020-07-28 | $41.30 | $41.66 | $41.25 | $41.30 | $45.99 | 3,316,090 |
| 2020-07-27 | $40.68 | $40.99 | $40.58 | $40.88 | $45.52 | 2,400,438 |
| 2020-07-24 | $40.37 | $40.51 | $40.15 | $40.29 | $44.87 | 2,972,816 |
| 2020-07-23 | $41.27 | $41.29 | $40.29 | $40.30 | $44.88 | 3,540,073 |
| 2020-07-22 | $41.36 | $41.55 | $41.00 | $41.17 | $45.85 | 1,658,085 |
| 2020-07-21 | $41.85 | $41.87 | $41.42 | $41.57 | $46.29 | 2,323,992 |
| 2020-07-20 | $42.18 | $42.40 | $41.41 | $41.58 | $46.30 | 2,355,008 |
| 2020-07-17 | $41.53 | $41.95 | $41.47 | $41.82 | $46.57 | 2,099,679 |
| 2020-07-16 | $41.67 | $41.74 | $41.23 | $41.49 | $46.20 | 2,197,572 |
| 2020-07-15 | $41.61 | $42.10 | $41.44 | $41.95 | $46.72 | 3,920,520 |
| 2020-07-14 | $40.17 | $40.76 | $40.05 | $40.70 | $45.32 | 3,023,063 |
| 2020-07-13 | $40.15 | $40.67 | $39.97 | $40.07 | $44.62 | 2,627,601 |
| 2020-07-10 | $40.07 | $40.17 | $39.35 | $39.91 | $44.44 | 2,747,061 |
| 2020-07-09 | $40.79 | $41.00 | $40.12 | $40.37 | $44.96 | 2,216,463 |
| 2020-07-08 | $40.57 | $40.79 | $40.38 | $40.73 | $45.36 | 1,803,052 |
| 2020-07-07 | $40.29 | $40.83 | $40.26 | $40.38 | $44.97 | 1,651,975 |
| 2020-07-06 | $40.85 | $41.32 | $40.83 | $41.01 | $45.67 | 1,731,180 |
| 2020-07-02 | $41.15 | $41.28 | $40.95 | $41.22 | $45.90 | 2,170,565 |
| 2020-07-01 | $40.71 | $41.12 | $40.53 | $40.86 | $45.50 | 1,978,978 |
| 2020-06-30 | $40.30 | $40.92 | $40.19 | $40.79 | $45.42 | 1,857,368 |
| 2020-06-29 | $41.02 | $41.07 | $40.63 | $40.75 | $45.38 | 1,898,610 |
| 2020-06-26 | $41.38 | $41.48 | $40.47 | $40.55 | $45.16 | 2,054,178 |
| 2020-06-25 | $40.81 | $41.15 | $40.54 | $41.12 | $45.79 | 1,509,496 |
| 2020-06-24 | $41.04 | $41.34 | $40.56 | $40.67 | $45.29 | 1,844,248 |
| 2020-06-23 | $41.60 | $42.15 | $41.47 | $41.59 | $46.31 | 1,905,296 |
| 2020-06-22 | $41.43 | $41.48 | $41.00 | $41.22 | $45.90 | 1,774,506 |
| 2020-06-19 | $41.31 | $41.43 | $40.76 | $41.10 | $45.77 | 1,827,410 |
| 2020-06-18 | $41.17 | $41.32 | $40.84 | $40.95 | $45.60 | 1,534,388 |
| 2020-06-17 | $41.92 | $42.03 | $41.77 | $41.83 | $46.58 | 2,316,115 |
| 2020-06-16 | $41.54 | $41.58 | $40.87 | $41.32 | $46.01 | 3,559,236 |
| 2020-06-15 | $40.23 | $40.92 | $39.81 | $40.72 | $45.35 | 3,369,235 |
| 2020-06-12 | $40.94 | $41.06 | $39.86 | $40.42 | $45.01 | 3,492,445 |
| 2020-06-11 | $41.83 | $41.86 | $40.21 | $40.21 | $44.78 | 3,068,032 |
| 2020-06-10 | $42.66 | $42.77 | $42.25 | $42.41 | $47.23 | 2,741,016 |
| 2020-06-09 | $42.18 | $42.28 | $41.87 | $41.88 | $46.64 | 2,349,828 |
| 2020-06-08 | $42.00 | $42.37 | $41.77 | $42.37 | $47.18 | 4,275,038 |
| 2020-06-05 | $41.73 | $42.07 | $41.62 | $41.70 | $46.44 | 2,222,966 |
| 2020-06-04 | $41.74 | $42.13 | $41.60 | $41.65 | $46.38 | 2,240,896 |
| 2020-06-03 | $42.19 | $42.32 | $42.07 | $42.12 | $46.90 | 2,110,255 |
| 2020-06-02 | $41.69 | $42.06 | $41.55 | $42.03 | $46.80 | 1,594,920 |
| 2020-06-01 | $41.63 | $41.89 | $41.54 | $41.85 | $46.60 | 1,749,672 |
| 2020-05-29 | $41.79 | $41.96 | $41.08 | $41.92 | $46.68 | 2,956,786 |
| 2020-05-28 | $41.66 | $42.03 | $41.34 | $41.54 | $46.26 | 2,340,431 |
| 2020-05-27 | $40.69 | $40.98 | $40.29 | $40.94 | $45.59 | 2,091,200 |
| 2020-05-26 | $40.91 | $41.17 | $40.65 | $40.75 | $45.38 | 1,624,524 |
| 2020-05-22 | $40.59 | $41.09 | $40.49 | $40.89 | $45.54 | 1,295,483 |
| 2020-05-21 | $41.27 | $41.37 | $40.81 | $41.03 | $45.69 | 1,826,352 |
| 2020-05-20 | $41.87 | $41.89 | $41.19 | $41.31 | $46.00 | 2,643,420 |
| 2020-05-19 | $41.26 | $41.61 | $40.90 | $40.93 | $45.58 | 2,796,131 |
| 2020-05-18 | $41.43 | $41.75 | $41.28 | $41.28 | $45.97 | 4,491,252 |
| 2020-05-15 | $40.60 | $40.99 | $40.46 | $40.91 | $45.56 | 2,039,799 |
| 2020-05-14 | $40.93 | $41.24 | $40.50 | $40.86 | $45.50 | 3,858,172 |
| 2020-05-13 | $42.66 | $43.18 | $42.54 | $42.74 | $47.05 | 4,021,663 |
| 2020-05-12 | $42.26 | $42.67 | $41.98 | $42.21 | $46.47 | 3,089,230 |
| 2020-05-11 | $41.44 | $42.24 | $41.39 | $42.07 | $46.31 | 2,322,809 |
| 2020-05-08 | $41.75 | $42.10 | $41.69 | $41.91 | $46.14 | 1,303,452 |
| 2020-05-07 | $41.85 | $41.92 | $41.34 | $41.70 | $45.91 | 2,442,675 |
| 2020-05-06 | $42.29 | $42.71 | $42.15 | $42.39 | $46.67 | 3,045,677 |
| 2020-05-05 | $42.38 | $42.47 | $41.92 | $41.99 | $46.23 | 3,147,476 |
| 2020-05-04 | $41.83 | $42.16 | $41.63 | $42.15 | $46.40 | 3,058,509 |
| 2020-05-01 | $41.15 | $41.24 | $40.63 | $41.21 | $45.37 | 2,602,513 |
| 2020-04-30 | $42.90 | $42.94 | $41.89 | $42.07 | $46.31 | 2,781,948 |
| 2020-04-29 | $42.41 | $42.48 | $41.83 | $41.85 | $46.07 | 3,517,350 |
| 2020-04-28 | $42.96 | $42.97 | $42.01 | $42.09 | $46.34 | 2,718,457 |
| 2020-04-27 | $42.58 | $42.97 | $42.54 | $42.63 | $46.93 | 2,098,877 |
| 2020-04-24 | $42.44 | $42.59 | $42.08 | $42.50 | $46.79 | 2,955,267 |
| 2020-04-23 | $42.10 | $42.67 | $42.10 | $42.21 | $46.47 | 2,911,547 |
| 2020-04-22 | $41.71 | $42.04 | $41.38 | $41.91 | $46.14 | 2,959,608 |
| 2020-04-21 | $41.45 | $41.70 | $40.97 | $41.20 | $45.36 | 2,854,580 |
| 2020-04-20 | $41.82 | $42.39 | $41.72 | $41.72 | $45.93 | 2,643,430 |
| 2020-04-17 | $42.30 | $42.39 | $41.69 | $42.07 | $46.31 | 3,863,896 |
| 2020-04-16 | $40.93 | $41.90 | $40.82 | $41.80 | $46.02 | 4,595,652 |
| 2020-04-15 | $39.70 | $40.29 | $39.46 | $39.82 | $43.84 | 2,628,100 |
| 2020-04-14 | $39.49 | $40.43 | $39.36 | $40.38 | $44.45 | 4,690,875 |
| 2020-04-13 | $38.90 | $39.19 | $38.69 | $38.94 | $42.87 | 1,929,212 |
| 2020-04-09 | $39.17 | $39.24 | $38.63 | $38.88 | $42.80 | 6,381,313 |
| 2020-04-08 | $37.78 | $38.33 | $37.46 | $38.08 | $41.92 | 2,202,728 |
| 2020-04-07 | $38.40 | $38.40 | $37.53 | $37.53 | $41.32 | 3,297,156 |
| 2020-04-06 | $37.41 | $38.05 | $37.37 | $37.91 | $41.73 | 3,306,382 |
| 2020-04-03 | $37.00 | $37.38 | $36.73 | $37.14 | $40.89 | 3,486,715 |
| 2020-04-02 | $37.03 | $37.81 | $36.67 | $37.70 | $41.50 | 2,835,818 |
| 2020-04-01 | $37.06 | $37.76 | $37.04 | $37.22 | $40.97 | 2,923,087 |
| 2020-03-31 | $37.45 | $38.42 | $37.34 | $37.89 | $41.71 | 4,162,540 |
| 2020-03-30 | $36.83 | $37.64 | $36.73 | $37.60 | $41.39 | 4,405,271 |
| 2020-03-27 | $35.66 | $37.16 | $35.38 | $36.44 | $40.12 | 4,871,391 |
| 2020-03-26 | $35.42 | $37.39 | $35.42 | $37.25 | $41.01 | 4,628,624 |
| 2020-03-25 | $34.42 | $35.86 | $34.09 | $35.42 | $38.99 | 5,640,623 |
| 2020-03-24 | $33.55 | $34.07 | $32.88 | $34.00 | $37.43 | 5,722,951 |
| 2020-03-23 | $32.73 | $33.12 | $31.43 | $31.85 | $35.06 | 6,137,800 |
| 2020-03-20 | $34.31 | $34.79 | $33.25 | $33.34 | $36.70 | 5,610,248 |
| 2020-03-19 | $33.29 | $34.98 | $32.82 | $33.66 | $37.06 | 7,248,188 |
| 2020-03-18 | $33.71 | $35.38 | $33.33 | $34.28 | $37.74 | 6,043,033 |
| 2020-03-17 | $34.61 | $37.00 | $34.36 | $36.85 | $40.57 | 5,057,607 |
| 2020-03-16 | $33.65 | $35.42 | $33.32 | $33.67 | $37.07 | 7,544,890 |
| 2020-03-13 | $36.82 | $37.85 | $34.88 | $37.85 | $41.67 | 6,936,709 |
| 2020-03-12 | $36.78 | $37.20 | $35.62 | $36.51 | $40.19 | 8,193,772 |
| 2020-03-11 | $40.16 | $40.47 | $39.58 | $39.87 | $43.89 | 7,065,988 |
| 2020-03-10 | $40.95 | $41.33 | $39.60 | $41.02 | $45.16 | 7,100,571 |
| 2020-03-09 | $41.00 | $41.87 | $40.58 | $40.72 | $44.83 | 5,695,319 |
| 2020-03-06 | $41.64 | $42.47 | $41.49 | $42.38 | $46.66 | 4,100,397 |
| 2020-03-05 | $42.17 | $42.87 | $42.16 | $42.59 | $46.89 | 4,162,224 |
| 2020-03-04 | $42.27 | $43.39 | $42.08 | $43.35 | $47.72 | 4,143,836 |
| 2020-03-03 | $42.31 | $42.52 | $41.04 | $41.30 | $45.47 | 6,799,494 |
| 2020-03-02 | $41.08 | $42.56 | $41.00 | $42.55 | $46.84 | 8,504,997 |
| 2020-02-28 | $40.09 | $40.55 | $39.39 | $40.53 | $44.62 | 8,886,084 |
| 2020-02-27 | $41.89 | $42.38 | $41.53 | $41.59 | $45.79 | 4,367,775 |
| 2020-02-26 | $41.79 | $42.38 | $41.73 | $41.90 | $46.13 | 2,420,288 |
| 2020-02-25 | $42.08 | $42.08 | $41.40 | $41.48 | $45.66 | 3,280,799 |
| 2020-02-24 | $42.20 | $42.56 | $41.88 | $41.92 | $46.15 | 3,835,300 |
| 2020-02-21 | $42.82 | $43.20 | $42.76 | $43.08 | $47.43 | 3,066,339 |
| 2020-02-20 | $42.69 | $42.96 | $42.51 | $42.76 | $47.07 | 3,902,900 |
| 2020-02-19 | $43.55 | $43.79 | $43.48 | $43.49 | $47.22 | 2,832,339 |
| 2020-02-18 | $43.32 | $43.69 | $43.31 | $43.55 | $47.28 | 4,371,294 |
| 2020-02-14 | $43.53 | $43.82 | $43.45 | $43.74 | $47.49 | 2,583,456 |
| 2020-02-13 | $43.60 | $44.03 | $43.48 | $43.78 | $47.53 | 2,308,088 |
| 2020-02-12 | $44.19 | $44.23 | $43.95 | $44.23 | $48.02 | 2,543,648 |
| 2020-02-11 | $44.43 | $44.47 | $44.21 | $44.42 | $48.23 | 3,027,063 |
| 2020-02-10 | $44.25 | $44.65 | $44.20 | $44.61 | $48.43 | 1,836,720 |
| 2020-02-07 | $43.99 | $44.12 | $43.90 | $43.95 | $47.71 | 3,446,180 |
| 2020-02-06 | $44.07 | $44.22 | $43.54 | $44.14 | $47.92 | 5,426,003 |
| 2020-02-05 | $46.01 | $46.36 | $44.96 | $45.07 | $48.93 | 7,710,805 |
| 2020-02-04 | $47.12 | $47.36 | $47.10 | $47.12 | $51.16 | 2,067,818 |
| 2020-02-03 | $46.89 | $47.11 | $46.71 | $46.73 | $50.73 | 2,014,199 |
| 2020-01-31 | $47.20 | $47.23 | $46.68 | $46.80 | $50.81 | 2,606,640 |
| 2020-01-30 | $46.94 | $47.05 | $46.83 | $46.98 | $51.00 | 1,744,715 |
| 2020-01-29 | $47.08 | $47.23 | $46.97 | $47.19 | $51.23 | 1,766,090 |
| 2020-01-28 | $46.42 | $46.82 | $46.39 | $46.80 | $50.81 | 2,391,692 |
| 2020-01-27 | $46.46 | $46.75 | $46.36 | $46.48 | $50.46 | 2,866,134 |
| 2020-01-24 | $48.23 | $48.25 | $47.23 | $47.23 | $51.28 | 5,574,308 |
| 2020-01-23 | $47.93 | $47.95 | $47.55 | $47.82 | $51.92 | 2,655,860 |
| 2020-01-22 | $47.83 | $47.84 | $47.60 | $47.79 | $51.88 | 2,086,836 |
| 2020-01-21 | $47.66 | $47.92 | $47.47 | $47.50 | $51.57 | 2,897,953 |
| 2020-01-17 | $48.15 | $48.22 | $47.80 | $47.89 | $51.99 | 2,629,323 |
| 2020-01-16 | $47.06 | $47.35 | $46.93 | $47.16 | $51.20 | 2,469,000 |
| 2020-01-15 | $47.48 | $47.79 | $47.46 | $47.61 | $51.69 | 1,757,350 |
| 2020-01-14 | $46.78 | $47.09 | $46.70 | $47.04 | $51.07 | 1,414,145 |
| 2020-01-13 | $46.83 | $47.03 | $46.71 | $46.95 | $50.97 | 1,485,532 |
| 2020-01-10 | $46.93 | $47.12 | $46.78 | $46.79 | $50.80 | 1,546,671 |
| 2020-01-09 | $46.65 | $46.73 | $46.50 | $46.65 | $50.65 | 1,735,480 |
| 2020-01-08 | $46.20 | $46.55 | $46.17 | $46.41 | $50.39 | 1,413,371 |
| 2020-01-07 | $46.17 | $46.32 | $46.04 | $46.21 | $50.17 | 1,380,477 |
| 2020-01-06 | $46.42 | $46.58 | $46.42 | $46.50 | $50.48 | 1,627,630 |
| 2020-01-03 | $46.31 | $46.78 | $46.28 | $46.48 | $50.46 | 1,719,288 |
| 2020-01-02 | $46.81 | $46.99 | $46.67 | $46.92 | $50.94 | 1,969,916 |
| 2019-12-31 | $46.77 | $47.05 | $46.77 | $46.99 | $51.02 | 1,647,504 |
| 2019-12-30 | $47.45 | $47.46 | $46.94 | $47.08 | $51.11 | 1,275,780 |
| 2019-12-27 | $47.54 | $47.57 | $47.26 | $47.29 | $51.34 | 1,669,123 |
| 2019-12-26 | $46.96 | $46.99 | $46.83 | $46.91 | $50.93 | 926,207 |
| 2019-12-24 | $46.89 | $46.93 | $46.77 | $46.90 | $50.92 | 524,320 |
| 2019-12-23 | $46.90 | $47.03 | $46.73 | $46.85 | $50.86 | 1,704,988 |
| 2019-12-20 | $47.36 | $47.46 | $47.22 | $47.32 | $51.37 | 2,168,092 |
| 2019-12-19 | $47.02 | $47.11 | $46.76 | $47.01 | $51.04 | 1,461,604 |
| 2019-12-18 | $46.56 | $46.92 | $46.56 | $46.88 | $50.90 | 1,894,538 |
| 2019-12-17 | $46.44 | $46.74 | $46.37 | $46.64 | $50.64 | 1,706,000 |
| 2019-12-16 | $47.14 | $47.26 | $46.78 | $46.88 | $50.90 | 3,094,623 |
| 2019-12-13 | $46.17 | $46.39 | $45.94 | $45.98 | $49.92 | 1,918,358 |
| 2019-12-12 | $45.90 | $46.23 | $45.78 | $45.93 | $49.86 | 1,953,028 |
| 2019-12-11 | $46.25 | $46.43 | $46.13 | $46.29 | $50.26 | 1,677,853 |
| 2019-12-10 | $46.00 | $46.18 | $45.83 | $46.15 | $50.10 | 1,808,684 |
| 2019-12-09 | $45.60 | $45.67 | $45.49 | $45.63 | $49.54 | 2,873,605 |
| 2019-12-06 | $45.40 | $45.57 | $45.27 | $45.51 | $49.41 | 2,040,040 |
| 2019-12-05 | $45.10 | $45.23 | $44.85 | $45.21 | $49.08 | 3,733,369 |
| 2019-12-04 | $44.51 | $45.11 | $44.50 | $45.07 | $48.93 | 2,443,140 |
| 2019-12-03 | $44.22 | $44.67 | $44.17 | $44.65 | $48.47 | 2,130,277 |
| 2019-12-02 | $45.26 | $45.34 | $44.76 | $44.93 | $48.78 | 2,299,772 |
| 2019-11-29 | $45.33 | $45.57 | $45.29 | $45.48 | $49.38 | 2,793,228 |
| 2019-11-27 | $45.22 | $45.53 | $45.20 | $45.45 | $49.34 | 4,981,200 |
| 2019-11-26 | $44.31 | $44.86 | $44.30 | $44.81 | $48.65 | 4,212,181 |
| 2019-11-25 | $44.49 | $44.59 | $44.37 | $44.48 | $48.29 | 2,399,051 |
| 2019-11-22 | $44.13 | $44.20 | $43.95 | $44.01 | $47.78 | 1,721,162 |
| 2019-11-21 | $43.99 | $44.10 | $43.74 | $44.03 | $47.80 | 2,009,236 |
| 2019-11-20 | $44.05 | $44.23 | $43.77 | $43.92 | $47.68 | 2,029,709 |
| 2019-11-19 | $44.63 | $44.70 | $44.29 | $44.50 | $48.31 | 1,735,012 |
| 2019-11-18 | $44.43 | $44.57 | $44.27 | $44.33 | $48.13 | 2,567,832 |
| 2019-11-15 | $43.43 | $44.12 | $43.41 | $44.09 | $47.87 | 1,844,312 |
| 2019-11-14 | $43.80 | $43.90 | $43.56 | $43.85 | $47.61 | 1,446,800 |
| 2019-11-13 | $44.65 | $44.70 | $44.47 | $44.66 | $47.95 | 1,062,616 |
| 2019-11-12 | $44.35 | $44.64 | $44.30 | $44.52 | $47.80 | 1,727,916 |
| 2019-11-11 | $44.03 | $44.28 | $43.99 | $44.26 | $47.52 | 1,579,322 |
| 2019-11-08 | $44.14 | $44.45 | $44.14 | $44.42 | $47.69 | 1,616,301 |
| 2019-11-07 | $44.35 | $44.36 | $44.11 | $44.21 | $47.47 | 1,304,736 |
| 2019-11-06 | $44.15 | $44.43 | $44.12 | $44.36 | $47.63 | 1,848,884 |
| 2019-11-05 | $44.61 | $44.71 | $44.20 | $44.27 | $47.53 | 3,122,286 |
| 2019-11-04 | $45.38 | $45.42 | $44.95 | $45.03 | $48.35 | 2,238,329 |
| 2019-11-01 | $45.63 | $45.66 | $45.25 | $45.27 | $48.61 | 2,221,732 |
| 2019-10-31 | $45.82 | $46.01 | $45.67 | $45.80 | $49.18 | 3,318,328 |
| 2019-10-30 | $45.27 | $45.84 | $44.90 | $45.64 | $49.00 | 4,886,167 |
| 2019-10-29 | $44.32 | $44.80 | $44.15 | $44.59 | $47.88 | 2,539,352 |
| 2019-10-28 | $44.35 | $44.71 | $44.34 | $44.40 | $47.67 | 3,086,576 |
| 2019-10-25 | $43.76 | $43.96 | $43.51 | $43.82 | $47.05 | 2,365,425 |
| 2019-10-24 | $43.84 | $44.10 | $43.81 | $44.02 | $47.26 | 2,870,399 |
| 2019-10-23 | $43.10 | $43.31 | $42.96 | $43.27 | $46.46 | 2,668,331 |
| 2019-10-22 | $42.85 | $43.09 | $42.50 | $42.52 | $45.65 | 2,330,314 |
| 2019-10-21 | $42.60 | $42.69 | $42.45 | $42.60 | $45.74 | 1,544,831 |
| 2019-10-18 | $42.52 | $42.64 | $42.37 | $42.53 | $45.66 | 1,142,513 |
| 2019-10-17 | $42.63 | $42.69 | $42.43 | $42.47 | $45.60 | 1,302,399 |
| 2019-10-16 | $42.45 | $42.51 | $41.87 | $42.28 | $45.40 | 2,220,569 |
| 2019-10-15 | $41.83 | $42.32 | $41.78 | $42.27 | $45.39 | 1,855,532 |
| 2019-10-14 | $42.40 | $42.58 | $42.16 | $42.17 | $45.28 | 1,140,707 |
| 2019-10-11 | $42.15 | $42.53 | $42.10 | $42.18 | $45.29 | 2,384,876 |
| 2019-10-10 | $42.10 | $42.34 | $42.05 | $42.25 | $45.36 | 2,118,727 |
| 2019-10-09 | $42.01 | $42.18 | $41.91 | $42.08 | $45.18 | 1,266,809 |
| 2019-10-08 | $42.06 | $42.14 | $41.80 | $41.88 | $44.97 | 1,549,262 |
| 2019-10-07 | $42.09 | $42.38 | $42.04 | $42.20 | $45.31 | 1,187,095 |
| 2019-10-04 | $41.66 | $42.04 | $41.58 | $41.99 | $45.08 | 1,299,080 |
| 2019-10-03 | $41.15 | $41.49 | $40.97 | $41.45 | $44.50 | 1,613,766 |
| 2019-10-02 | $41.38 | $41.56 | $40.83 | $41.19 | $44.23 | 2,366,072 |
| 2019-10-01 | $42.50 | $42.53 | $42.14 | $42.31 | $45.43 | 1,456,951 |
| 2019-09-30 | $42.96 | $43.22 | $42.67 | $42.68 | $45.83 | 2,947,528 |
| 2019-09-27 | $42.39 | $42.52 | $42.15 | $42.34 | $45.46 | 1,897,597 |
| 2019-09-26 | $42.23 | $42.64 | $42.03 | $42.04 | $45.14 | 2,386,853 |
| 2019-09-25 | $41.60 | $41.67 | $41.41 | $41.41 | $44.46 | 1,657,915 |
| 2019-09-24 | $42.13 | $42.44 | $42.00 | $42.07 | $45.17 | 2,040,656 |
| 2019-09-23 | $42.00 | $42.04 | $41.85 | $41.92 | $45.01 | 2,686,401 |
| 2019-09-20 | $41.73 | $41.85 | $41.38 | $41.63 | $44.70 | 2,331,888 |
| 2019-09-19 | $41.29 | $41.55 | $41.19 | $41.32 | $44.37 | 1,633,261 |
| 2019-09-18 | $41.02 | $41.22 | $40.91 | $41.06 | $44.09 | 954,000 |
| 2019-09-17 | $40.94 | $41.20 | $40.87 | $41.10 | $44.13 | 1,060,303 |
| 2019-09-16 | $40.71 | $40.80 | $40.44 | $40.60 | $43.59 | 1,344,231 |
| 2019-09-13 | $40.86 | $41.10 | $40.78 | $40.89 | $43.90 | 1,519,541 |
| 2019-09-12 | $40.79 | $41.18 | $40.77 | $41.03 | $44.05 | 1,367,414 |
| 2019-09-11 | $40.35 | $40.84 | $40.32 | $40.82 | $43.83 | 2,234,513 |
| 2019-09-10 | $40.27 | $40.91 | $40.21 | $40.89 | $43.90 | 2,359,256 |
| 2019-09-09 | $41.61 | $41.64 | $41.18 | $41.48 | $44.54 | 1,696,179 |
| 2019-09-06 | $42.07 | $42.20 | $42.04 | $42.09 | $45.19 | 1,055,160 |
| 2019-09-05 | $42.21 | $42.27 | $41.91 | $42.10 | $45.20 | 1,760,681 |
| 2019-09-04 | $42.42 | $42.49 | $42.27 | $42.38 | $45.50 | 1,595,526 |
| 2019-09-03 | $41.81 | $42.44 | $41.76 | $42.42 | $45.55 | 2,774,984 |
| 2019-08-30 | $41.81 | $41.89 | $41.42 | $41.58 | $44.64 | 1,669,549 |
| 2019-08-29 | $41.74 | $41.76 | $41.58 | $41.72 | $44.79 | 2,103,684 |
| 2019-08-28 | $41.26 | $41.44 | $41.15 | $41.31 | $44.35 | 1,403,290 |
| 2019-08-27 | $41.45 | $41.50 | $41.25 | $41.26 | $44.30 | 1,267,037 |
| 2019-08-26 | $41.25 | $41.36 | $41.04 | $41.29 | $44.33 | 1,442,041 |
| 2019-08-23 | $41.42 | $41.73 | $41.07 | $41.19 | $44.23 | 2,700,424 |
| 2019-08-22 | $40.82 | $41.09 | $40.80 | $40.98 | $44.00 | 1,760,904 |
| 2019-08-21 | $40.67 | $40.88 | $40.58 | $40.69 | $43.69 | 1,546,085 |
| 2019-08-20 | $40.46 | $40.54 | $40.25 | $40.26 | $43.23 | 1,223,688 |
| 2019-08-19 | $40.32 | $40.47 | $40.22 | $40.37 | $43.35 | 1,375,016 |
| 2019-08-16 | $40.21 | $40.39 | $40.15 | $40.19 | $43.15 | 1,093,688 |
| 2019-08-15 | $39.88 | $40.06 | $39.74 | $39.96 | $42.90 | 1,589,675 |
| 2019-08-14 | $40.06 | $40.21 | $39.68 | $39.68 | $42.60 | 2,032,414 |
| 2019-08-13 | $40.59 | $40.85 | $40.43 | $40.65 | $43.65 | 4,148,508 |
| 2019-08-12 | $40.39 | $40.50 | $40.11 | $40.24 | $43.21 | 1,041,120 |
| 2019-08-09 | $40.66 | $40.69 | $40.29 | $40.47 | $43.45 | 1,231,738 |
| 2019-08-08 | $40.20 | $40.65 | $40.10 | $40.50 | $43.48 | 1,345,264 |
| 2019-08-07 | $40.29 | $40.62 | $40.02 | $40.51 | $43.00 | 2,509,203 |
| 2019-08-06 | $40.29 | $40.58 | $40.09 | $40.31 | $42.79 | 2,011,676 |
| 2019-08-05 | $40.59 | $40.71 | $40.10 | $40.36 | $42.84 | 1,936,940 |
| 2019-08-02 | $41.34 | $41.45 | $40.88 | $41.05 | $43.58 | 1,855,970 |
| 2019-08-01 | $41.05 | $41.58 | $41.05 | $41.48 | $44.03 | 1,826,184 |
| 2019-07-31 | $41.19 | $41.69 | $41.06 | $41.28 | $43.82 | 2,118,127 |
| 2019-07-30 | $42.01 | $42.14 | $41.76 | $41.82 | $44.39 | 1,902,828 |
| 2019-07-29 | $42.40 | $42.47 | $42.16 | $42.18 | $44.78 | 2,352,317 |
| 2019-07-26 | $41.67 | $41.92 | $41.58 | $41.91 | $44.49 | 2,198,809 |
| 2019-07-25 | $41.80 | $41.83 | $41.52 | $41.54 | $44.10 | 2,522,091 |
| 2019-07-24 | $41.56 | $41.64 | $41.28 | $41.43 | $43.98 | 2,235,684 |
| 2019-07-23 | $41.42 | $41.49 | $41.26 | $41.32 | $43.86 | 1,995,108 |
| 2019-07-22 | $41.32 | $41.32 | $41.13 | $41.13 | $43.66 | 1,527,781 |
| 2019-07-19 | $41.09 | $41.14 | $40.94 | $40.96 | $43.48 | 1,386,564 |
| 2019-07-18 | $41.12 | $41.42 | $41.00 | $41.41 | $43.96 | 1,387,280 |
| 2019-07-17 | $41.26 | $41.31 | $41.08 | $41.14 | $43.67 | 1,407,220 |
| 2019-07-16 | $41.49 | $41.49 | $41.09 | $41.18 | $43.71 | 2,309,992 |
| 2019-07-15 | $41.01 | $41.17 | $40.77 | $40.90 | $43.42 | 2,203,002 |
| 2019-07-12 | $40.81 | $40.83 | $40.23 | $40.42 | $42.91 | 3,451,176 |
| 2019-07-11 | $41.40 | $41.43 | $40.64 | $40.93 | $43.45 | 3,330,501 |
| 2019-07-10 | $41.01 | $41.15 | $40.99 | $41.11 | $43.64 | 1,166,708 |
| 2019-07-09 | $40.71 | $40.95 | $40.67 | $40.75 | $43.26 | 2,755,895 |
| 2019-07-08 | $40.69 | $40.76 | $40.52 | $40.52 | $43.01 | 2,002,952 |
| 2019-07-05 | $41.02 | $41.03 | $40.70 | $40.85 | $43.36 | 1,690,150 |
| 2019-07-03 | $41.28 | $41.39 | $41.20 | $41.33 | $43.87 | 1,200,213 |
| 2019-07-02 | $40.45 | $40.93 | $40.43 | $40.92 | $43.44 | 1,487,764 |
| 2019-07-01 | $40.45 | $40.49 | $40.15 | $40.43 | $42.92 | 1,867,184 |
| 2019-06-28 | $40.09 | $40.19 | $39.98 | $40.02 | $42.48 | 1,576,260 |
| 2019-06-27 | $39.88 | $40.13 | $39.86 | $39.96 | $42.42 | 1,280,389 |
| 2019-06-26 | $40.41 | $40.44 | $40.13 | $40.13 | $42.60 | 1,161,760 |
| 2019-06-25 | $40.89 | $40.97 | $40.60 | $40.63 | $43.13 | 1,125,479 |
| 2019-06-24 | $40.38 | $40.69 | $40.36 | $40.59 | $43.09 | 1,585,447 |
| 2019-06-21 | $39.97 | $40.33 | $39.77 | $40.27 | $42.75 | 2,668,832 |
| 2019-06-20 | $41.00 | $41.09 | $40.41 | $40.41 | $42.90 | 3,162,128 |
| 2019-06-19 | $40.42 | $41.01 | $40.39 | $41.00 | $43.52 | 2,020,297 |
| 2019-06-18 | $40.36 | $40.36 | $40.05 | $40.22 | $42.69 | 1,411,620 |
| 2019-06-17 | $39.85 | $40.02 | $39.84 | $39.93 | $42.39 | 1,093,578 |
| 2019-06-14 | $39.95 | $40.15 | $39.92 | $40.12 | $42.59 | 1,469,271 |
| 2019-06-13 | $40.21 | $40.28 | $40.05 | $40.13 | $42.60 | 1,364,469 |
| 2019-06-12 | $40.28 | $40.43 | $40.24 | $40.30 | $42.78 | 2,398,310 |
| 2019-06-11 | $40.19 | $40.24 | $39.86 | $39.92 | $42.38 | 1,223,680 |
| 2019-06-10 | $40.07 | $40.14 | $39.88 | $40.12 | $42.59 | 1,896,515 |
| 2019-06-07 | $39.92 | $40.14 | $39.80 | $39.80 | $42.25 | 2,701,894 |
| 2019-06-06 | $39.09 | $39.32 | $38.96 | $38.98 | $41.38 | 2,244,734 |
| 2019-06-05 | $38.95 | $39.02 | $38.64 | $38.67 | $41.05 | 1,669,712 |
| 2019-06-04 | $39.00 | $39.02 | $38.70 | $38.89 | $41.28 | 1,607,524 |
| 2019-06-03 | $39.13 | $39.27 | $38.90 | $39.04 | $41.44 | 1,697,857 |
| 2019-05-31 | $38.58 | $38.76 | $38.43 | $38.64 | $41.02 | 1,620,263 |
| 2019-05-30 | $38.95 | $38.98 | $38.61 | $38.74 | $41.12 | 1,737,388 |
| 2019-05-29 | $38.88 | $39.02 | $38.76 | $38.88 | $41.27 | 1,673,915 |
| 2019-05-28 | $39.71 | $39.95 | $39.16 | $39.18 | $41.59 | 2,232,233 |
| 2019-05-24 | $40.15 | $40.32 | $40.08 | $40.18 | $42.65 | 1,361,489 |
| 2019-05-23 | $39.93 | $40.03 | $39.82 | $39.99 | $42.45 | 1,486,982 |
| 2019-05-22 | $39.30 | $40.21 | $39.28 | $40.20 | $42.67 | 2,226,689 |
| 2019-05-21 | $39.35 | $39.52 | $39.31 | $39.39 | $41.81 | 1,785,230 |
| 2019-05-20 | $39.28 | $39.53 | $39.26 | $39.39 | $41.81 | 1,370,704 |
| 2019-05-17 | $39.27 | $39.68 | $39.27 | $39.46 | $41.89 | 1,539,513 |
| 2019-05-16 | $39.41 | $39.64 | $39.30 | $39.34 | $41.76 | 2,067,571 |
| 2019-05-15 | $39.45 | $39.66 | $39.34 | $39.58 | $41.49 | 1,798,739 |
| 2019-05-14 | $39.39 | $39.56 | $39.16 | $39.21 | $41.11 | 1,863,088 |
| 2019-05-13 | $39.13 | $39.45 | $39.07 | $39.34 | $41.24 | 1,863,444 |
| 2019-05-10 | $39.42 | $39.57 | $39.13 | $39.53 | $41.44 | 2,058,801 |
| 2019-05-09 | $39.40 | $39.74 | $39.36 | $39.66 | $41.58 | 1,344,068 |
| 2019-05-08 | $39.67 | $39.85 | $39.60 | $39.74 | $41.66 | 1,627,176 |
| 2019-05-07 | $40.14 | $40.23 | $39.43 | $39.59 | $41.50 | 2,529,401 |
| 2019-05-06 | $40.28 | $40.61 | $40.26 | $40.53 | $42.49 | 1,618,406 |
| 2019-05-03 | $40.89 | $40.90 | $40.59 | $40.75 | $42.72 | 1,736,044 |
| 2019-05-02 | $40.44 | $40.54 | $40.28 | $40.46 | $42.42 | 1,912,003 |
| 2019-05-01 | $40.85 | $40.94 | $40.03 | $40.41 | $42.36 | 3,492,465 |
| 2019-04-30 | $40.80 | $41.16 | $40.60 | $41.13 | $43.12 | 4,107,606 |
| 2019-04-29 | $40.59 | $40.63 | $40.34 | $40.45 | $42.41 | 1,652,565 |
| 2019-04-26 | $40.33 | $40.41 | $40.12 | $40.40 | $42.35 | 1,544,901 |
| 2019-04-25 | $40.03 | $40.24 | $39.89 | $40.22 | $42.16 | 1,629,013 |
| 2019-04-24 | $40.14 | $40.19 | $39.81 | $39.93 | $41.86 | 2,291,370 |
| 2019-04-23 | $40.15 | $40.39 | $40.11 | $40.22 | $42.16 | 3,059,904 |
| 2019-04-22 | $39.79 | $39.91 | $39.62 | $39.68 | $41.60 | 1,320,068 |
| 2019-04-18 | $39.94 | $40.02 | $39.70 | $39.85 | $41.78 | 2,136,188 |
| 2019-04-17 | $40.58 | $40.60 | $39.92 | $39.98 | $41.91 | 3,045,817 |
| 2019-04-16 | $41.10 | $41.10 | $40.27 | $40.27 | $42.22 | 2,068,370 |
| 2019-04-15 | $40.87 | $41.02 | $40.75 | $40.77 | $42.74 | 1,736,436 |
| 2019-04-12 | $40.66 | $40.90 | $40.51 | $40.60 | $42.56 | 2,205,399 |
| 2019-04-11 | $41.29 | $41.31 | $40.85 | $40.94 | $42.92 | 2,200,649 |
| 2019-04-10 | $41.47 | $41.56 | $41.24 | $41.27 | $43.26 | 1,532,820 |
| 2019-04-09 | $41.59 | $41.65 | $41.42 | $41.49 | $43.50 | 1,448,197 |
| 2019-04-08 | $41.85 | $41.85 | $41.56 | $41.67 | $43.68 | 1,635,996 |
| 2019-04-05 | $41.82 | $41.88 | $41.54 | $41.60 | $43.61 | 1,563,446 |
| 2019-04-04 | $41.83 | $41.86 | $41.53 | $41.69 | $43.70 | 1,758,914 |
| 2019-04-03 | $41.75 | $41.99 | $41.63 | $41.76 | $43.78 | 2,254,160 |
| 2019-04-02 | $42.08 | $42.20 | $41.86 | $41.88 | $43.90 | 2,506,349 |
| 2019-04-01 | $42.07 | $42.07 | $41.70 | $41.81 | $43.83 | 1,868,994 |
| 2019-03-29 | $41.93 | $41.98 | $41.64 | $41.79 | $43.81 | 1,891,467 |
| 2019-03-28 | $42.00 | $42.15 | $41.82 | $41.87 | $43.89 | 2,758,856 |
| 2019-03-27 | $41.83 | $41.95 | $41.53 | $41.73 | $43.75 | 2,525,330 |
| 2019-03-26 | $41.85 | $41.87 | $41.51 | $41.60 | $43.61 | 1,960,148 |
| 2019-03-25 | $41.26 | $41.40 | $41.13 | $41.21 | $43.20 | 1,684,709 |
| 2019-03-22 | $41.45 | $41.62 | $41.25 | $41.25 | $43.24 | 2,008,334 |
| 2019-03-21 | $41.20 | $41.47 | $41.14 | $41.24 | $43.23 | 2,054,860 |
| 2019-03-20 | $40.76 | $40.98 | $40.56 | $40.81 | $42.78 | 1,627,960 |
| 2019-03-19 | $40.58 | $40.73 | $40.39 | $40.45 | $42.41 | 1,768,544 |
| 2019-03-18 | $40.63 | $40.67 | $40.30 | $40.49 | $42.45 | 1,092,001 |
| 2019-03-15 | $40.51 | $40.64 | $40.34 | $40.63 | $42.59 | 1,692,608 |
| 2019-03-14 | $40.47 | $40.58 | $40.35 | $40.43 | $42.38 | 1,259,767 |
| 2019-03-13 | $40.25 | $40.38 | $40.14 | $40.35 | $42.30 | 931,926 |
| 2019-03-12 | $39.82 | $40.18 | $39.82 | $40.05 | $41.99 | 1,038,503 |
| 2019-03-11 | $40.13 | $40.25 | $39.91 | $40.08 | $42.02 | 1,407,664 |
| 2019-03-08 | $40.15 | $40.17 | $39.82 | $40.12 | $42.06 | 1,342,641 |
| 2019-03-07 | $40.17 | $40.28 | $39.91 | $40.12 | $42.06 | 2,421,265 |
| 2019-03-06 | $40.53 | $40.53 | $40.05 | $40.19 | $42.13 | 1,213,862 |
| 2019-03-05 | $40.20 | $40.54 | $40.12 | $40.36 | $42.31 | 1,592,500 |
| 2019-03-04 | $40.49 | $40.49 | $40.11 | $40.28 | $42.23 | 1,665,593 |
| 2019-03-01 | $40.41 | $40.58 | $40.33 | $40.39 | $42.34 | 1,859,075 |
| 2019-02-28 | $40.30 | $40.67 | $40.26 | $40.36 | $42.31 | 2,880,567 |
| 2019-02-27 | $40.36 | $40.68 | $40.34 | $40.46 | $42.42 | 2,646,868 |
| 2019-02-26 | $40.43 | $40.70 | $40.33 | $40.50 | $42.46 | 1,412,928 |
| 2019-02-25 | $40.63 | $40.72 | $40.43 | $40.49 | $42.45 | 1,762,532 |
| 2019-02-22 | $40.20 | $40.66 | $40.15 | $40.55 | $42.51 | 1,823,877 |
| 2019-02-21 | $40.53 | $40.71 | $40.43 | $40.54 | $42.50 | 1,966,443 |
| 2019-02-20 | $41.18 | $41.61 | $41.15 | $41.36 | $42.73 | 2,080,290 |
| 2019-02-19 | $41.22 | $41.43 | $41.22 | $41.29 | $42.66 | 2,141,067 |
| 2019-02-15 | $41.21 | $41.31 | $41.04 | $41.24 | $42.61 | 2,571,099 |
| 2019-02-14 | $40.59 | $40.97 | $40.53 | $40.86 | $42.21 | 2,352,624 |
| 2019-02-13 | $40.10 | $40.53 | $40.07 | $40.37 | $41.71 | 2,452,402 |
| 2019-02-12 | $40.26 | $40.61 | $40.23 | $40.53 | $41.87 | 2,588,320 |
| 2019-02-11 | $40.33 | $40.43 | $40.12 | $40.23 | $41.56 | 4,289,016 |
| 2019-02-08 | $40.80 | $41.21 | $40.72 | $41.09 | $42.45 | 2,504,111 |
| 2019-02-07 | $41.08 | $41.18 | $40.49 | $40.57 | $41.91 | 2,939,321 |
| 2019-02-06 | $39.92 | $40.76 | $39.85 | $40.68 | $42.03 | 4,582,312 |
| 2019-02-05 | $39.48 | $39.78 | $39.42 | $39.45 | $40.76 | 2,557,962 |
| 2019-02-04 | $39.15 | $39.18 | $38.94 | $39.14 | $40.44 | 1,733,128 |
| 2019-02-01 | $39.08 | $39.36 | $39.02 | $39.20 | $40.50 | 1,851,151 |
| 2019-01-31 | $38.74 | $39.25 | $38.62 | $39.20 | $40.50 | 3,201,350 |
| 2019-01-30 | $39.13 | $39.18 | $38.45 | $38.71 | $39.99 | 4,614,624 |
| 2019-01-29 | $38.73 | $38.93 | $38.63 | $38.72 | $40.00 | 1,811,055 |
| 2019-01-28 | $38.25 | $38.49 | $38.16 | $38.44 | $39.71 | 2,016,712 |
| 2019-01-25 | $38.36 | $38.56 | $38.26 | $38.42 | $39.69 | 2,280,387 |
| 2019-01-24 | $38.58 | $38.61 | $38.25 | $38.37 | $39.64 | 3,515,700 |
| 2019-01-23 | $39.37 | $39.50 | $38.84 | $39.07 | $40.36 | 2,188,333 |
| 2019-01-22 | $38.70 | $39.06 | $38.67 | $38.97 | $40.26 | 2,246,461 |
| 2019-01-18 | $39.05 | $39.22 | $38.92 | $39.06 | $40.35 | 4,738,235 |
| 2019-01-17 | $38.55 | $39.06 | $38.50 | $38.98 | $40.27 | 3,054,491 |
| 2019-01-16 | $38.42 | $38.66 | $38.32 | $38.41 | $39.68 | 2,901,808 |
| 2019-01-15 | $38.52 | $39.10 | $38.49 | $39.05 | $40.34 | 2,822,957 |
| 2019-01-14 | $38.73 | $38.77 | $38.38 | $38.61 | $39.89 | 4,165,668 |
| 2019-01-11 | $39.17 | $39.57 | $39.10 | $39.38 | $40.68 | 2,842,174 |
| 2019-01-10 | $38.99 | $39.43 | $38.90 | $39.36 | $40.66 | 2,378,053 |
| 2019-01-09 | $39.41 | $39.43 | $39.12 | $39.20 | $40.50 | 1,793,424 |
| 2019-01-08 | $38.35 | $39.09 | $38.35 | $39.06 | $40.35 | 2,491,691 |
| 2019-01-07 | $38.59 | $38.99 | $38.37 | $38.81 | $40.10 | 2,722,732 |
| 2019-01-04 | $38.11 | $38.71 | $38.11 | $38.62 | $39.90 | 2,368,330 |
| 2019-01-03 | $38.11 | $38.29 | $37.83 | $37.83 | $39.08 | 2,205,322 |
| 2019-01-02 | $37.77 | $38.11 | $37.60 | $37.88 | $39.13 | 1,905,396 |
| 2018-12-31 | $38.25 | $38.31 | $37.97 | $38.21 | $39.48 | 1,537,693 |
| 2018-12-28 | $38.06 | $38.42 | $38.02 | $38.15 | $39.41 | 2,295,945 |
| 2018-12-27 | $37.45 | $38.01 | $37.09 | $38.00 | $39.26 | 2,985,283 |
| 2018-12-26 | $37.14 | $38.01 | $36.96 | $38.00 | $39.26 | 2,397,070 |
| 2018-12-24 | $37.50 | $37.63 | $37.06 | $37.24 | $38.47 | 1,750,081 |
| 2018-12-21 | $37.83 | $38.36 | $37.57 | $37.58 | $38.82 | 3,654,210 |
| 2018-12-20 | $38.30 | $38.32 | $37.68 | $37.90 | $39.16 | 5,385,413 |
| 2018-12-19 | $39.26 | $39.27 | $37.30 | $37.40 | $38.64 | 12,314,716 |
| 2018-12-18 | $37.37 | $37.40 | $36.87 | $37.09 | $38.32 | 3,517,196 |
| 2018-12-17 | $37.45 | $37.52 | $36.94 | $37.07 | $38.30 | 3,246,805 |
| 2018-12-14 | $37.58 | $37.67 | $37.40 | $37.61 | $38.86 | 3,378,106 |
| 2018-12-13 | $38.03 | $38.10 | $37.67 | $37.94 | $39.20 | 1,813,444 |
| 2018-12-12 | $37.76 | $38.16 | $37.66 | $37.68 | $38.93 | 1,949,644 |
| 2018-12-11 | $38.06 | $38.11 | $37.24 | $37.36 | $38.60 | 2,900,322 |
| 2018-12-10 | $37.41 | $37.80 | $37.16 | $37.68 | $38.93 | 3,716,431 |
| 2018-12-07 | $37.24 | $37.65 | $37.08 | $37.30 | $38.54 | 4,958,022 |
| 2018-12-06 | $37.00 | $37.44 | $36.41 | $37.42 | $38.66 | 4,998,430 |
| 2018-12-04 | $38.91 | $39.05 | $38.17 | $38.34 | $39.61 | 5,288,875 |
| 2018-12-03 | $38.74 | $39.00 | $38.22 | $38.61 | $39.89 | 10,068,049 |
| 2018-11-30 | $41.24 | $41.91 | $41.21 | $41.87 | $43.26 | 2,777,611 |
| 2018-11-29 | $41.10 | $41.45 | $41.04 | $41.29 | $42.66 | 1,493,704 |
| 2018-11-28 | $40.54 | $41.27 | $40.50 | $41.19 | $42.55 | 3,368,825 |
| 2018-11-27 | $40.07 | $40.44 | $39.89 | $40.41 | $41.75 | 1,509,483 |
| 2018-11-26 | $40.56 | $40.76 | $40.51 | $40.56 | $41.90 | 1,978,141 |
| 2018-11-23 | $40.58 | $40.87 | $40.50 | $40.66 | $42.01 | 646,917 |
| 2018-11-21 | $40.69 | $40.78 | $40.48 | $40.51 | $41.85 | 1,969,568 |
| 2018-11-20 | $40.71 | $40.96 | $40.54 | $40.63 | $41.98 | 1,954,914 |
| 2018-11-19 | $40.77 | $40.94 | $40.53 | $40.83 | $42.18 | 2,491,881 |
| 2018-11-16 | $40.10 | $40.53 | $40.07 | $40.34 | $41.68 | 2,859,761 |
| 2018-11-15 | $40.33 | $40.53 | $39.95 | $40.41 | $41.75 | 3,978,547 |
| 2018-11-14 | $40.89 | $41.21 | $40.73 | $40.89 | $41.74 | 1,931,799 |
| 2018-11-13 | $41.38 | $41.70 | $41.18 | $41.40 | $42.26 | 1,920,541 |
| 2018-11-12 | $41.01 | $41.22 | $40.87 | $41.03 | $41.88 | 1,552,732 |
| 2018-11-09 | $41.25 | $41.44 | $41.04 | $41.30 | $42.16 | 1,414,669 |
| 2018-11-08 | $41.12 | $41.45 | $41.07 | $41.24 | $42.09 | 1,958,134 |
| 2018-11-07 | $40.46 | $40.87 | $40.37 | $40.81 | $41.66 | 2,494,914 |
| 2018-11-06 | $39.80 | $39.92 | $39.67 | $39.80 | $40.62 | 1,600,986 |
| 2018-11-05 | $39.67 | $40.20 | $39.58 | $40.05 | $40.88 | 2,288,714 |
| 2018-11-02 | $39.35 | $39.41 | $38.72 | $38.84 | $39.64 | 2,382,129 |
| 2018-11-01 | $39.48 | $39.91 | $39.42 | $39.69 | $40.51 | 4,054,372 |
| 2018-10-31 | $40.12 | $40.24 | $38.58 | $39.06 | $39.87 | 5,483,236 |
| 2018-10-30 | $39.07 | $39.65 | $39.03 | $39.61 | $40.43 | 2,698,393 |
| 2018-10-29 | $39.66 | $39.84 | $39.02 | $39.32 | $40.13 | 1,916,889 |
| 2018-10-26 | $39.09 | $39.55 | $38.76 | $39.32 | $40.13 | 2,512,324 |
| 2018-10-25 | $39.08 | $39.82 | $38.77 | $39.53 | $40.35 | 3,187,208 |
| 2018-10-24 | $40.46 | $40.62 | $39.33 | $39.37 | $40.19 | 3,220,820 |
| 2018-10-23 | $40.14 | $40.71 | $40.12 | $40.63 | $41.47 | 2,664,325 |
| 2018-10-22 | $40.67 | $40.70 | $40.23 | $40.50 | $41.34 | 2,300,214 |
| 2018-10-19 | $40.42 | $40.90 | $40.36 | $40.87 | $41.72 | 3,362,998 |
| 2018-10-18 | $40.26 | $40.27 | $39.45 | $39.61 | $40.43 | 1,739,471 |
| 2018-10-17 | $39.68 | $39.87 | $39.53 | $39.74 | $40.56 | 1,208,487 |
| 2018-10-16 | $39.54 | $39.84 | $39.42 | $39.80 | $40.62 | 2,192,702 |
| 2018-10-15 | $38.55 | $39.15 | $38.53 | $38.88 | $39.69 | 2,622,847 |
| 2018-10-12 | $38.50 | $38.56 | $37.88 | $38.31 | $39.10 | 3,350,540 |
| 2018-10-11 | $39.50 | $39.53 | $38.27 | $38.47 | $39.27 | 2,789,296 |
| 2018-10-10 | $39.80 | $39.83 | $39.23 | $39.23 | $40.04 | 1,853,496 |
| 2018-10-09 | $38.89 | $39.53 | $38.78 | $39.47 | $40.29 | 2,163,503 |
| 2018-10-08 | $39.11 | $39.36 | $39.09 | $39.30 | $40.11 | 1,665,153 |
| 2018-10-05 | $39.88 | $39.94 | $39.68 | $39.81 | $40.63 | 1,315,651 |
| 2018-10-04 | $40.08 | $40.22 | $39.95 | $40.16 | $40.99 | 1,738,235 |
| 2018-10-03 | $40.54 | $40.76 | $40.47 | $40.49 | $41.33 | 1,180,576 |
| 2018-10-02 | $39.91 | $40.26 | $39.88 | $40.17 | $41.00 | 1,231,900 |
| 2018-10-01 | $40.02 | $40.24 | $39.93 | $40.05 | $40.88 | 1,463,592 |
| 2018-09-28 | $40.40 | $40.42 | $40.16 | $40.17 | $41.00 | 1,070,052 |
| 2018-09-27 | $40.57 | $40.69 | $40.46 | $40.51 | $41.35 | 1,323,654 |
| 2018-09-26 | $40.52 | $40.79 | $40.50 | $40.53 | $41.37 | 1,436,081 |
| 2018-09-25 | $40.53 | $40.61 | $40.35 | $40.36 | $41.20 | 1,583,540 |
| 2018-09-24 | $40.27 | $40.34 | $40.11 | $40.20 | $41.03 | 1,197,810 |
| 2018-09-21 | $39.99 | $40.39 | $39.91 | $40.30 | $41.14 | 1,780,083 |
| 2018-09-20 | $39.61 | $39.94 | $39.47 | $39.87 | $40.70 | 1,588,105 |
| 2018-09-19 | $39.54 | $39.77 | $39.48 | $39.55 | $40.37 | 2,089,615 |
| 2018-09-18 | $39.13 | $40.10 | $39.13 | $39.63 | $40.45 | 2,215,208 |
| 2018-09-17 | $39.04 | $39.36 | $39.02 | $39.21 | $40.02 | 1,508,661 |
| 2018-09-14 | $39.03 | $39.06 | $38.79 | $39.01 | $39.82 | 1,845,860 |
| 2018-09-13 | $39.32 | $39.48 | $39.21 | $39.33 | $40.14 | 1,342,261 |
| 2018-09-12 | $39.05 | $39.41 | $39.05 | $39.36 | $40.18 | 1,975,863 |
| 2018-09-11 | $39.02 | $39.06 | $38.71 | $38.99 | $39.80 | 1,924,730 |
| 2018-09-10 | $39.40 | $39.68 | $39.25 | $39.30 | $40.11 | 1,547,241 |
| 2018-09-07 | $39.30 | $39.68 | $39.27 | $39.60 | $40.42 | 1,612,258 |
| 2018-09-06 | $39.90 | $39.90 | $39.40 | $39.78 | $40.60 | 2,034,627 |
| 2018-09-05 | $40.20 | $40.32 | $40.06 | $40.13 | $40.96 | 1,189,533 |
| 2018-09-04 | $40.35 | $40.38 | $40.12 | $40.34 | $41.18 | 1,609,129 |
| 2018-08-31 | $40.83 | $40.96 | $40.35 | $40.50 | $41.34 | 1,724,616 |
| 2018-08-30 | $41.20 | $41.43 | $41.13 | $41.24 | $42.09 | 1,126,657 |
| 2018-08-29 | $41.30 | $41.62 | $41.30 | $41.59 | $42.45 | 1,423,437 |
| 2018-08-28 | $41.32 | $41.40 | $41.26 | $41.37 | $42.23 | 1,452,683 |
| 2018-08-27 | $41.42 | $41.50 | $41.31 | $41.49 | $42.35 | 1,352,303 |
| 2018-08-24 | $41.22 | $41.29 | $41.07 | $41.28 | $42.14 | 1,056,527 |
| 2018-08-23 | $41.39 | $41.39 | $41.01 | $41.16 | $42.01 | 2,098,802 |
| 2018-08-22 | $41.70 | $41.78 | $41.49 | $41.54 | $42.40 | 1,270,710 |
| 2018-08-21 | $41.77 | $41.78 | $41.45 | $41.50 | $42.36 | 1,774,543 |
| 2018-08-20 | $41.21 | $41.48 | $41.20 | $41.33 | $42.19 | 1,641,278 |
| 2018-08-17 | $40.91 | $41.29 | $40.88 | $41.25 | $42.10 | 1,498,306 |
| 2018-08-16 | $40.69 | $41.00 | $40.64 | $40.83 | $41.68 | 2,083,196 |
| 2018-08-15 | $40.30 | $40.57 | $40.12 | $40.46 | $41.30 | 2,782,750 |
| 2018-08-14 | $40.11 | $40.14 | $39.76 | $39.80 | $40.62 | 1,368,565 |
| 2018-08-13 | $39.85 | $39.94 | $39.65 | $39.77 | $40.59 | 2,632,692 |
| 2018-08-10 | $40.24 | $40.36 | $40.04 | $40.15 | $40.98 | 1,763,529 |
| 2018-08-09 | $40.93 | $41.07 | $40.82 | $40.86 | $41.71 | 1,544,488 |
| 2018-08-08 | $41.45 | $41.70 | $41.33 | $41.61 | $41.96 | 1,647,701 |
| 2018-08-07 | $41.52 | $41.73 | $41.42 | $41.44 | $41.79 | 2,118,674 |
| 2018-08-06 | $40.87 | $41.04 | $40.78 | $40.90 | $41.24 | 1,381,558 |
| 2018-08-03 | $40.08 | $40.93 | $40.08 | $40.82 | $41.16 | 2,566,841 |
| 2018-08-02 | $40.26 | $40.63 | $40.02 | $40.59 | $40.93 | 3,472,428 |
| 2018-08-01 | $41.39 | $41.45 | $41.08 | $41.09 | $41.43 | 2,659,575 |
| 2018-07-31 | $41.41 | $41.63 | $41.41 | $41.59 | $41.94 | 2,464,420 |
| 2018-07-30 | $40.94 | $41.18 | $40.86 | $41.08 | $41.42 | 1,405,664 |
| 2018-07-27 | $40.81 | $40.84 | $40.55 | $40.76 | $41.10 | 1,842,834 |
| 2018-07-26 | $39.95 | $40.55 | $39.92 | $40.36 | $40.70 | 2,822,579 |
| 2018-07-25 | $41.56 | $41.58 | $40.25 | $40.52 | $40.86 | 4,051,908 |
| 2018-07-24 | $40.81 | $41.27 | $40.73 | $41.21 | $41.55 | 2,860,244 |
| 2018-07-23 | $41.08 | $41.22 | $40.90 | $40.94 | $41.28 | 2,750,732 |
| 2018-07-20 | $40.50 | $42.32 | $40.46 | $41.87 | $42.22 | 8,732,648 |
| 2018-07-19 | $40.57 | $40.80 | $40.44 | $40.69 | $41.03 | 1,727,267 |
| 2018-07-18 | $41.17 | $41.17 | $40.85 | $40.97 | $41.31 | 1,669,924 |
| 2018-07-17 | $41.00 | $41.29 | $40.98 | $41.14 | $41.48 | 1,803,449 |
| 2018-07-16 | $41.22 | $41.34 | $41.15 | $41.20 | $41.54 | 1,003,764 |
| 2018-07-13 | $41.63 | $41.79 | $41.61 | $41.74 | $42.09 | 1,151,287 |
| 2018-07-12 | $41.55 | $41.79 | $41.52 | $41.75 | $42.10 | 1,899,545 |
| 2018-07-11 | $41.22 | $41.32 | $41.00 | $41.10 | $41.44 | 1,155,259 |
| 2018-07-10 | $41.42 | $41.53 | $41.36 | $41.43 | $41.78 | 1,714,321 |
| 2018-07-09 | $41.18 | $41.19 | $40.85 | $41.00 | $41.34 | 1,707,045 |
| 2018-07-06 | $40.80 | $41.15 | $40.69 | $41.02 | $41.36 | 1,492,550 |
| 2018-07-05 | $40.54 | $40.86 | $40.48 | $40.73 | $41.07 | 1,095,310 |
| 2018-07-03 | $40.91 | $40.98 | $40.57 | $40.65 | $40.99 | 1,292,125 |
| 2018-07-02 | $40.04 | $40.15 | $39.66 | $40.12 | $40.46 | 2,041,716 |
| 2018-06-29 | $40.47 | $40.63 | $40.26 | $40.31 | $40.65 | 1,889,172 |
| 2018-06-28 | $39.58 | $39.70 | $39.44 | $39.57 | $39.90 | 2,095,291 |
| 2018-06-27 | $39.88 | $40.10 | $39.59 | $39.59 | $39.92 | 1,625,346 |
| 2018-06-26 | $40.08 | $40.13 | $39.87 | $40.05 | $40.38 | 1,740,290 |
| 2018-06-25 | $40.24 | $40.26 | $39.83 | $39.92 | $40.25 | 2,190,763 |
| 2018-06-22 | $40.84 | $41.11 | $40.79 | $40.89 | $41.23 | 1,277,693 |
| 2018-06-21 | $40.83 | $40.93 | $40.66 | $40.81 | $41.15 | 1,398,245 |
| 2018-06-20 | $41.29 | $41.29 | $40.79 | $41.03 | $41.37 | 1,871,628 |
| 2018-06-19 | $40.72 | $41.06 | $40.66 | $41.04 | $41.38 | 1,330,897 |
| 2018-06-18 | $41.04 | $41.29 | $40.88 | $41.27 | $41.61 | 1,260,470 |
| 2018-06-15 | $41.71 | $41.73 | $41.23 | $41.44 | $41.79 | 1,949,292 |
| 2018-06-14 | $42.02 | $42.36 | $41.77 | $41.94 | $42.29 | 2,804,036 |
| 2018-06-13 | $41.18 | $41.41 | $41.01 | $41.14 | $41.48 | 1,467,596 |
| 2018-06-12 | $41.27 | $41.51 | $41.17 | $41.20 | $41.54 | 1,643,504 |
| 2018-06-11 | $40.97 | $41.24 | $40.89 | $41.19 | $41.53 | 1,278,295 |
| 2018-06-08 | $41.00 | $41.08 | $40.84 | $41.02 | $41.36 | 1,426,596 |
| 2018-06-07 | $40.77 | $40.95 | $40.58 | $40.73 | $41.07 | 1,163,853 |
| 2018-06-06 | $40.56 | $40.75 | $40.31 | $40.66 | $41.00 | 1,521,609 |
| 2018-06-05 | $40.43 | $40.59 | $40.35 | $40.47 | $40.81 | 1,555,017 |
| 2018-06-04 | $40.89 | $40.94 | $40.53 | $40.70 | $41.04 | 1,312,313 |
| 2018-06-01 | $40.60 | $40.76 | $40.53 | $40.75 | $41.09 | 1,150,225 |
| 2018-05-31 | $40.55 | $40.73 | $40.25 | $40.52 | $40.86 | 2,455,743 |
| 2018-05-30 | $40.15 | $40.71 | $40.12 | $40.67 | $41.01 | 1,959,084 |
| 2018-05-29 | $39.76 | $39.92 | $39.56 | $39.79 | $40.12 | 1,709,983 |
| 2018-05-25 | $39.80 | $39.98 | $39.77 | $39.85 | $40.18 | 1,502,987 |
| 2018-05-24 | $40.31 | $40.38 | $39.88 | $40.03 | $40.36 | 1,713,813 |
| 2018-05-23 | $40.26 | $40.36 | $40.06 | $40.18 | $40.52 | 2,221,064 |
| 2018-05-22 | $40.55 | $40.68 | $40.31 | $40.33 | $40.67 | 2,592,561 |
| 2018-05-21 | $40.09 | $40.24 | $39.98 | $40.05 | $40.38 | 1,318,900 |
| 2018-05-18 | $40.16 | $40.29 | $39.90 | $40.03 | $40.36 | 2,500,732 |
| 2018-05-17 | $40.08 | $40.26 | $39.92 | $40.10 | $40.44 | 1,468,075 |
| 2018-05-16 | $39.83 | $40.14 | $39.72 | $39.88 | $40.21 | 1,734,636 |
| 2018-05-15 | $39.72 | $39.83 | $39.52 | $39.73 | $40.06 | 1,401,278 |
| 2018-05-14 | $40.28 | $40.34 | $40.00 | $40.04 | $40.37 | 1,511,723 |
| 2018-05-11 | $39.68 | $40.13 | $39.67 | $40.03 | $40.36 | 1,933,181 |
| 2018-05-10 | $39.71 | $40.00 | $39.65 | $39.92 | $40.25 | 1,463,093 |
| 2018-05-09 | $39.68 | $40.30 | $39.60 | $40.22 | $40.02 | 2,072,576 |
| 2018-05-08 | $39.50 | $39.79 | $39.38 | $39.61 | $39.42 | 1,915,248 |
| 2018-05-07 | $39.83 | $40.12 | $39.77 | $39.85 | $39.66 | 1,607,313 |
| 2018-05-04 | $39.50 | $39.91 | $39.46 | $39.82 | $39.63 | 1,386,401 |
| 2018-05-03 | $39.55 | $39.71 | $39.36 | $39.60 | $39.41 | 1,659,902 |
| 2018-05-02 | $39.86 | $39.92 | $39.48 | $39.51 | $39.32 | 2,065,292 |
| 2018-05-01 | $40.05 | $40.12 | $39.80 | $40.04 | $39.85 | 1,865,708 |
| 2018-04-30 | $40.15 | $40.44 | $40.04 | $40.11 | $39.92 | 1,905,468 |
| 2018-04-27 | $40.15 | $40.70 | $40.02 | $40.56 | $40.36 | 3,874,028 |
| 2018-04-26 | $39.88 | $40.31 | $39.67 | $40.20 | $40.00 | 3,173,744 |
| 2018-04-25 | $39.59 | $39.62 | $38.91 | $39.12 | $38.93 | 4,734,647 |
| 2018-04-24 | $40.66 | $40.93 | $40.36 | $40.64 | $40.44 | 3,233,172 |
| 2018-04-23 | $40.17 | $40.35 | $40.14 | $40.33 | $40.13 | 2,710,244 |
| 2018-04-20 | $39.95 | $40.13 | $39.88 | $40.00 | $39.81 | 2,339,381 |
| 2018-04-19 | $40.29 | $40.36 | $39.73 | $39.88 | $39.69 | 2,569,692 |
| 2018-04-18 | $40.62 | $40.65 | $40.29 | $40.44 | $40.24 | 2,735,716 |
| 2018-04-17 | $40.54 | $40.60 | $40.46 | $40.51 | $40.31 | 1,906,204 |
| 2018-04-16 | $40.64 | $40.65 | $40.24 | $40.47 | $40.27 | 1,401,458 |
| 2018-04-13 | $40.53 | $40.74 | $40.47 | $40.58 | $40.38 | 1,352,368 |
| 2018-04-12 | $40.90 | $40.96 | $40.61 | $40.62 | $40.42 | 2,156,927 |
| 2018-04-11 | $40.75 | $40.93 | $40.53 | $40.57 | $40.37 | 2,387,669 |
| 2018-04-10 | $40.77 | $41.08 | $40.74 | $40.98 | $40.78 | 2,965,812 |
| 2018-04-09 | $40.30 | $40.63 | $40.11 | $40.29 | $40.09 | 2,598,580 |
| 2018-04-06 | $40.16 | $40.32 | $39.72 | $39.93 | $39.74 | 3,256,879 |
| 2018-04-05 | $39.73 | $40.01 | $39.58 | $39.86 | $39.67 | 2,495,347 |
| 2018-04-04 | $39.16 | $40.00 | $39.16 | $39.92 | $39.73 | 3,124,261 |
| 2018-04-03 | $39.04 | $39.31 | $38.69 | $39.28 | $39.09 | 2,328,147 |
| 2018-04-02 | $39.00 | $39.17 | $38.57 | $38.85 | $38.66 | 2,217,555 |
| 2018-03-29 | $39.50 | $39.71 | $39.06 | $39.07 | $38.88 | 2,913,496 |
| 2018-03-28 | $39.16 | $39.82 | $39.15 | $39.38 | $39.19 | 4,982,096 |
| 2018-03-27 | $38.90 | $38.92 | $38.25 | $38.39 | $38.20 | 5,415,244 |
| 2018-03-26 | $37.64 | $37.70 | $36.85 | $37.43 | $37.25 | 2,350,224 |
| 2018-03-23 | $37.90 | $38.03 | $37.37 | $37.42 | $37.24 | 6,294,610 |
| 2018-03-22 | $36.50 | $36.55 | $36.13 | $36.15 | $35.97 | 2,332,667 |
| 2018-03-21 | $36.85 | $36.97 | $36.60 | $36.76 | $36.58 | 1,586,001 |
| 2018-03-20 | $36.83 | $36.94 | $36.66 | $36.76 | $36.58 | 1,557,349 |
| 2018-03-19 | $37.28 | $37.31 | $36.67 | $36.89 | $36.71 | 1,712,825 |
| 2018-03-16 | $37.10 | $37.37 | $37.08 | $37.28 | $37.10 | 1,334,946 |
| 2018-03-15 | $36.98 | $37.36 | $36.84 | $36.92 | $36.74 | 1,318,415 |
| 2018-03-14 | $37.35 | $37.40 | $36.90 | $37.11 | $36.93 | 1,633,513 |
| 2018-03-13 | $37.36 | $37.55 | $37.03 | $37.13 | $36.95 | 1,617,797 |
| 2018-03-12 | $37.57 | $37.73 | $37.46 | $37.65 | $37.47 | 1,689,498 |
| 2018-03-09 | $37.46 | $37.49 | $37.24 | $37.36 | $37.18 | 1,908,937 |
| 2018-03-08 | $37.53 | $37.77 | $37.37 | $37.52 | $37.34 | 2,919,322 |
| 2018-03-07 | $37.07 | $37.29 | $36.93 | $37.26 | $37.08 | 2,099,257 |
| 2018-03-06 | $37.07 | $37.17 | $36.78 | $36.93 | $36.75 | 1,953,664 |
| 2018-03-05 | $36.38 | $36.88 | $36.34 | $36.78 | $36.60 | 1,920,992 |
| 2018-03-02 | $36.02 | $36.24 | $35.96 | $36.22 | $36.04 | 1,451,261 |
| 2018-03-01 | $36.45 | $36.54 | $35.78 | $35.97 | $35.80 | 2,242,304 |
| 2018-02-28 | $36.87 | $36.95 | $36.31 | $36.31 | $36.13 | 1,970,620 |
| 2018-02-27 | $36.92 | $36.94 | $36.51 | $36.51 | $36.33 | 1,460,434 |
| 2018-02-26 | $36.80 | $37.01 | $36.80 | $37.00 | $36.82 | 1,977,784 |
| 2018-02-23 | $36.71 | $36.90 | $36.61 | $36.84 | $36.66 | 2,225,432 |
| 2018-02-22 | $36.66 | $36.90 | $36.50 | $36.57 | $36.39 | 2,350,496 |
| 2018-02-21 | $37.35 | $37.66 | $37.19 | $37.20 | $36.38 | 2,767,361 |
| 2018-02-20 | $37.71 | $37.80 | $37.25 | $37.33 | $36.51 | 3,262,183 |
| 2018-02-16 | $37.25 | $37.97 | $37.23 | $37.70 | $36.87 | 3,752,036 |
| 2018-02-15 | $37.21 | $37.42 | $36.99 | $37.31 | $36.49 | 2,645,239 |
| 2018-02-14 | $36.21 | $36.91 | $36.15 | $36.82 | $36.01 | 2,754,535 |
| 2018-02-13 | $36.25 | $36.54 | $36.18 | $36.46 | $35.66 | 3,171,446 |
| 2018-02-12 | $36.29 | $36.48 | $36.18 | $36.27 | $35.47 | 4,728,416 |
| 2018-02-09 | $36.22 | $36.71 | $35.57 | $36.49 | $35.69 | 4,697,808 |
| 2018-02-08 | $37.48 | $37.51 | $36.16 | $36.17 | $35.38 | 5,865,226 |
| 2018-02-07 | $35.36 | $36.54 | $35.32 | $36.03 | $35.24 | 5,340,593 |
| 2018-02-06 | $35.00 | $36.31 | $34.89 | $35.99 | $35.20 | 7,277,327 |
| 2018-02-05 | $36.43 | $36.49 | $35.47 | $35.49 | $34.71 | 5,003,553 |
| 2018-02-02 | $37.50 | $37.57 | $37.09 | $37.10 | $36.29 | 2,675,028 |
| 2018-02-01 | $37.69 | $37.84 | $37.57 | $37.59 | $36.77 | 2,601,018 |
| 2018-01-31 | $38.15 | $38.19 | $37.44 | $37.51 | $36.69 | 3,742,169 |
| 2018-01-30 | $38.36 | $38.48 | $38.03 | $38.11 | $37.27 | 3,003,408 |
| 2018-01-29 | $38.58 | $38.59 | $38.31 | $38.47 | $37.63 | 3,154,360 |
| 2018-01-26 | $38.94 | $39.05 | $38.78 | $39.04 | $38.18 | 3,431,652 |
| 2018-01-25 | $38.92 | $39.27 | $38.21 | $38.36 | $37.52 | 3,757,358 |
| 2018-01-24 | $38.63 | $38.91 | $38.51 | $38.65 | $37.80 | 4,014,519 |
| 2018-01-23 | $38.77 | $38.98 | $38.55 | $38.69 | $37.84 | 2,842,436 |
| 2018-01-22 | $38.37 | $38.56 | $38.27 | $38.56 | $37.71 | 3,385,556 |
| 2018-01-19 | $38.14 | $38.32 | $37.98 | $38.20 | $37.36 | 2,782,586 |
| 2018-01-18 | $37.98 | $38.18 | $37.98 | $38.17 | $37.33 | 3,452,936 |
| 2018-01-17 | $38.19 | $38.26 | $38.04 | $38.15 | $37.31 | 5,112,673 |
| 2018-01-16 | $37.76 | $38.12 | $37.69 | $37.92 | $37.09 | 5,951,331 |
| 2018-01-12 | $37.26 | $37.60 | $37.24 | $37.50 | $36.68 | 3,999,725 |
| 2018-01-11 | $36.61 | $36.85 | $36.49 | $36.84 | $36.03 | 3,653,908 |
| 2018-01-10 | $36.44 | $36.61 | $36.32 | $36.40 | $35.60 | 4,242,484 |
| 2018-01-09 | $36.98 | $37.10 | $36.69 | $36.95 | $36.14 | 4,228,501 |
| 2018-01-08 | $37.51 | $37.59 | $37.12 | $37.40 | $36.58 | 4,727,646 |
| 2018-01-05 | $37.30 | $37.51 | $37.12 | $37.51 | $36.69 | 5,800,560 |
| 2018-01-04 | $36.94 | $36.98 | $36.72 | $36.86 | $36.05 | 4,165,445 |
| 2018-01-03 | $36.98 | $37.05 | $36.71 | $36.79 | $35.98 | 5,280,827 |
| 2018-01-02 | $36.13 | $36.99 | $36.05 | $36.93 | $36.12 | 7,572,411 |
| 2017-12-29 | $35.61 | $35.80 | $35.47 | $35.47 | $34.69 | 2,936,860 |
| 2017-12-28 | $35.66 | $35.71 | $35.43 | $35.50 | $34.72 | 3,845,206 |
| 2017-12-27 | $35.59 | $35.71 | $35.44 | $35.56 | $34.78 | 3,176,500 |
| 2017-12-26 | $35.10 | $35.53 | $35.07 | $35.37 | $34.59 | 2,681,729 |
| 2017-12-22 | $35.39 | $35.40 | $35.11 | $35.13 | $34.36 | 2,698,740 |
| 2017-12-21 | $35.47 | $35.74 | $35.45 | $35.55 | $34.77 | 3,466,939 |
| 2017-12-20 | $35.70 | $35.71 | $35.32 | $35.35 | $34.57 | 3,822,354 |
| 2017-12-19 | $35.46 | $35.53 | $35.31 | $35.36 | $34.58 | 4,252,519 |
| 2017-12-18 | $35.49 | $35.50 | $35.28 | $35.30 | $34.53 | 5,276,733 |
| 2017-12-15 | $35.04 | $35.12 | $34.83 | $34.99 | $34.22 | 5,598,548 |
| 2017-12-14 | $35.47 | $35.49 | $35.15 | $35.24 | $34.47 | 5,797,709 |
| 2017-12-13 | $35.77 | $35.85 | $35.46 | $35.58 | $34.80 | 5,485,588 |
| 2017-12-12 | $35.51 | $35.59 | $35.46 | $35.52 | $34.74 | 3,723,941 |
| 2017-12-11 | $35.35 | $35.47 | $35.25 | $35.31 | $34.54 | 3,075,690 |
| 2017-12-08 | $34.94 | $35.18 | $34.88 | $35.17 | $34.40 | 3,624,409 |
| 2017-12-07 | $34.78 | $34.89 | $34.67 | $34.84 | $34.08 | 5,218,166 |
| 2017-12-06 | $34.76 | $35.03 | $34.52 | $34.66 | $33.90 | 4,617,592 |
| 2017-12-05 | $35.05 | $35.17 | $34.82 | $34.86 | $34.10 | 4,796,316 |
| 2017-12-04 | $35.40 | $35.56 | $35.00 | $35.00 | $34.23 | 3,388,480 |
| 2017-12-01 | $35.49 | $35.62 | $35.15 | $35.32 | $34.55 | 4,315,035 |
| 2017-11-30 | $35.27 | $35.45 | $34.96 | $35.06 | $34.29 | 4,192,961 |
| 2017-11-29 | $35.61 | $35.83 | $35.38 | $35.47 | $34.69 | 3,663,928 |
| 2017-11-28 | $35.90 | $35.99 | $35.77 | $35.92 | $35.13 | 4,159,208 |
| 2017-11-27 | $35.85 | $35.92 | $35.49 | $35.55 | $34.77 | 4,379,237 |
| 2017-11-24 | $35.02 | $35.19 | $34.97 | $35.04 | $34.27 | 1,394,770 |
| 2017-11-22 | $35.20 | $35.22 | $34.97 | $35.06 | $34.29 | 3,379,604 |
| 2017-11-21 | $34.93 | $35.11 | $34.81 | $34.81 | $34.05 | 4,099,683 |
| 2017-11-20 | $35.21 | $35.32 | $35.10 | $35.12 | $34.35 | 3,425,416 |
| 2017-11-17 | $35.06 | $35.15 | $34.88 | $35.06 | $34.29 | 2,068,212 |
| 2017-11-16 | $35.05 | $35.29 | $35.03 | $35.19 | $34.42 | 3,271,290 |
| 2017-11-15 | $34.96 | $35.06 | $34.72 | $34.88 | $34.12 | 3,396,566 |
| 2017-11-14 | $35.00 | $35.14 | $34.86 | $34.98 | $34.21 | 3,544,913 |
| 2017-11-13 | $35.02 | $35.42 | $34.97 | $35.09 | $34.32 | 4,145,856 |
| 2017-11-10 | $35.55 | $35.55 | $35.08 | $35.30 | $34.53 | 4,768,508 |
| 2017-11-09 | $35.94 | $35.99 | $35.57 | $35.77 | $34.99 | 6,152,905 |
| 2017-11-08 | $36.10 | $36.58 | $36.09 | $36.48 | $35.17 | 4,422,365 |
| 2017-11-07 | $35.82 | $35.96 | $35.70 | $35.82 | $34.54 | 3,933,008 |
| 2017-11-06 | $36.24 | $36.27 | $36.06 | $36.14 | $34.85 | 2,849,404 |
| 2017-11-03 | $36.13 | $36.30 | $36.04 | $36.15 | $34.86 | 3,339,486 |
| 2017-11-02 | $35.97 | $36.34 | $35.86 | $35.95 | $34.66 | 6,729,569 |
| 2017-11-01 | $36.55 | $36.68 | $36.19 | $36.20 | $34.90 | 3,662,060 |
| 2017-10-31 | $36.73 | $36.77 | $36.19 | $36.43 | $35.13 | 6,063,098 |
| 2017-10-30 | $36.68 | $36.93 | $36.57 | $36.69 | $35.38 | 5,675,224 |
| 2017-10-27 | $36.36 | $36.53 | $36.16 | $36.23 | $34.93 | 5,518,572 |
| 2017-10-26 | $37.29 | $37.40 | $36.51 | $36.60 | $35.29 | 10,781,245 |
| 2017-10-25 | $39.58 | $39.59 | $37.80 | $38.20 | $36.83 | 17,102,920 |
| 2017-10-24 | $40.44 | $40.49 | $40.13 | $40.48 | $39.03 | 3,500,367 |
| 2017-10-23 | $40.66 | $40.85 | $40.58 | $40.62 | $39.17 | 5,498,297 |
| 2017-10-20 | $40.72 | $40.93 | $40.67 | $40.84 | $39.38 | 7,177,530 |
| 2017-10-19 | $40.99 | $41.24 | $40.98 | $41.10 | $39.63 | 2,599,068 |
| 2017-10-18 | $40.94 | $41.10 | $40.91 | $41.01 | $39.54 | 2,732,761 |
| 2017-10-17 | $40.77 | $40.90 | $40.59 | $40.83 | $39.37 | 3,820,186 |
| 2017-10-16 | $40.94 | $41.00 | $40.64 | $40.86 | $39.40 | 3,306,052 |
| 2017-10-13 | $41.05 | $41.11 | $40.92 | $41.01 | $39.54 | 3,483,779 |
| 2017-10-12 | $40.82 | $41.11 | $40.79 | $41.02 | $39.55 | 3,322,428 |
| 2017-10-11 | $40.72 | $40.91 | $40.59 | $40.86 | $39.40 | 3,239,785 |
| 2017-10-10 | $40.55 | $40.84 | $40.53 | $40.78 | $39.32 | 2,987,012 |
| 2017-10-09 | $40.68 | $40.71 | $40.54 | $40.60 | $39.15 | 2,847,728 |
| 2017-10-06 | $40.53 | $40.62 | $40.47 | $40.61 | $39.16 | 2,217,451 |
| 2017-10-05 | $40.54 | $40.72 | $40.51 | $40.66 | $39.20 | 2,213,504 |
| 2017-10-04 | $40.88 | $40.90 | $40.65 | $40.80 | $39.34 | 4,429,955 |
| 2017-10-03 | $41.00 | $41.05 | $40.85 | $40.94 | $39.47 | 3,247,617 |
| 2017-10-02 | $40.81 | $41.08 | $40.80 | $40.91 | $39.45 | 1,790,500 |
| 2017-09-29 | $40.53 | $40.61 | $40.40 | $40.60 | $39.15 | 2,494,825 |
| 2017-09-28 | $40.60 | $40.64 | $40.38 | $40.38 | $38.93 | 3,030,788 |
| 2017-09-27 | $40.40 | $40.59 | $40.33 | $40.39 | $38.94 | 2,879,968 |
| 2017-09-26 | $40.55 | $40.64 | $40.27 | $40.41 | $38.96 | 2,630,046 |
| 2017-09-25 | $40.45 | $40.69 | $40.40 | $40.65 | $39.20 | 3,543,509 |
| 2017-09-22 | $40.63 | $40.74 | $40.38 | $40.58 | $39.13 | 2,215,268 |
| 2017-09-21 | $40.19 | $40.49 | $40.18 | $40.33 | $38.89 | 4,030,897 |
| 2017-09-20 | $39.94 | $40.19 | $39.86 | $40.18 | $38.74 | 3,206,624 |
| 2017-09-19 | $39.85 | $39.92 | $39.70 | $39.92 | $38.49 | 3,038,725 |
| 2017-09-18 | $40.08 | $40.10 | $39.91 | $40.05 | $38.62 | 2,831,517 |
| 2017-09-15 | $40.30 | $40.34 | $40.08 | $40.24 | $38.80 | 2,405,424 |
| 2017-09-14 | $40.07 | $40.38 | $40.00 | $40.35 | $38.91 | 2,119,995 |
| 2017-09-13 | $40.20 | $40.28 | $40.00 | $40.10 | $38.66 | 2,173,028 |
| 2017-09-12 | $40.30 | $40.48 | $40.28 | $40.37 | $38.93 | 3,479,922 |
| 2017-09-11 | $39.96 | $40.28 | $39.91 | $40.27 | $38.83 | 3,103,599 |
| 2017-09-08 | $39.97 | $40.10 | $39.83 | $40.05 | $38.62 | 1,612,468 |
| 2017-09-07 | $40.07 | $40.24 | $40.00 | $40.15 | $38.71 | 2,406,168 |
| 2017-09-06 | $39.78 | $40.13 | $39.78 | $40.00 | $38.57 | 2,057,010 |
| 2017-09-05 | $39.82 | $39.98 | $39.71 | $39.89 | $38.46 | 3,137,535 |
| 2017-09-01 | $40.26 | $40.35 | $40.14 | $40.20 | $38.76 | 2,379,404 |
| 2017-08-31 | $39.83 | $40.25 | $39.82 | $40.23 | $38.79 | 2,365,529 |
| 2017-08-30 | $39.80 | $39.85 | $39.61 | $39.74 | $38.32 | 2,377,573 |
| 2017-08-29 | $39.16 | $39.39 | $39.07 | $39.32 | $37.91 | 1,968,488 |
| 2017-08-28 | $39.71 | $39.74 | $39.27 | $39.46 | $38.05 | 1,904,905 |
| 2017-08-25 | $39.56 | $39.68 | $39.46 | $39.47 | $38.06 | 1,315,244 |
| 2017-08-24 | $39.63 | $39.71 | $39.39 | $39.46 | $38.05 | 2,597,949 |
| 2017-08-23 | $39.36 | $39.41 | $39.18 | $39.32 | $37.91 | 2,058,343 |
| 2017-08-22 | $38.86 | $39.17 | $38.84 | $39.13 | $37.73 | 1,552,076 |
| 2017-08-21 | $38.75 | $38.82 | $38.60 | $38.68 | $37.30 | 1,641,387 |
| 2017-08-18 | $38.96 | $38.98 | $38.71 | $38.75 | $37.36 | 1,968,161 |
| 2017-08-17 | $39.43 | $39.52 | $39.03 | $39.05 | $37.65 | 2,247,425 |
| 2017-08-16 | $39.31 | $39.37 | $39.16 | $39.24 | $37.84 | 1,609,104 |
| 2017-08-15 | $39.05 | $39.15 | $38.89 | $38.95 | $37.56 | 1,774,308 |
| 2017-08-14 | $38.97 | $39.08 | $38.92 | $39.01 | $37.61 | 1,387,785 |
| 2017-08-11 | $38.80 | $39.06 | $38.62 | $38.79 | $37.40 | 1,863,380 |
| 2017-08-10 | $39.35 | $39.39 | $38.88 | $38.90 | $37.51 | 2,566,444 |
| 2017-08-09 | $39.53 | $39.59 | $39.27 | $39.53 | $38.12 | 2,609,811 |
| 2017-08-08 | $40.25 | $40.33 | $40.12 | $40.15 | $38.23 | 1,817,856 |
| 2017-08-07 | $40.40 | $40.46 | $40.22 | $40.30 | $38.37 | 2,165,277 |
| 2017-08-04 | $40.60 | $40.70 | $40.45 | $40.53 | $38.59 | 1,981,028 |
| 2017-08-03 | $40.91 | $40.92 | $40.56 | $40.69 | $38.74 | 2,318,916 |
| 2017-08-02 | $40.70 | $40.83 | $40.56 | $40.75 | $38.80 | 1,452,375 |
| 2017-08-01 | $40.83 | $40.90 | $40.59 | $40.61 | $38.67 | 1,955,872 |
| 2017-07-31 | $40.79 | $40.86 | $40.46 | $40.52 | $38.58 | 4,261,483 |
| 2017-07-28 | $40.29 | $40.97 | $40.28 | $40.93 | $38.97 | 4,986,528 |
| 2017-07-27 | $40.71 | $40.79 | $40.50 | $40.75 | $38.80 | 2,938,464 |
| 2017-07-26 | $41.41 | $41.48 | $40.79 | $40.85 | $38.90 | 3,721,926 |
| 2017-07-25 | $42.15 | $42.20 | $41.81 | $41.96 | $39.95 | 2,702,694 |
| 2017-07-24 | $42.07 | $42.31 | $42.03 | $42.24 | $40.22 | 2,392,461 |
| 2017-07-21 | $42.79 | $42.83 | $42.37 | $42.66 | $40.62 | 1,824,056 |
| 2017-07-20 | $42.68 | $42.95 | $42.67 | $42.77 | $40.72 | 2,367,604 |
| 2017-07-19 | $42.60 | $42.81 | $42.40 | $42.42 | $40.39 | 1,416,925 |
| 2017-07-18 | $42.28 | $42.44 | $42.16 | $42.43 | $40.40 | 1,504,261 |
| 2017-07-17 | $42.67 | $42.73 | $42.11 | $42.26 | $40.24 | 1,859,140 |
| 2017-07-14 | $42.69 | $42.88 | $42.60 | $42.75 | $40.70 | 1,609,051 |
| 2017-07-13 | $42.55 | $42.67 | $42.28 | $42.50 | $40.47 | 1,687,947 |
| 2017-07-12 | $42.58 | $42.76 | $42.51 | $42.52 | $40.49 | 1,484,906 |
| 2017-07-11 | $42.00 | $42.15 | $41.80 | $42.01 | $40.00 | 1,478,294 |
| 2017-07-10 | $42.15 | $42.34 | $42.11 | $42.21 | $40.19 | 1,347,380 |
| 2017-07-07 | $42.24 | $42.33 | $42.10 | $42.26 | $40.24 | 1,187,132 |
| 2017-07-06 | $42.17 | $42.33 | $41.94 | $42.26 | $40.24 | 2,225,133 |
| 2017-07-05 | $42.35 | $42.68 | $42.28 | $42.66 | $40.62 | 2,595,080 |
| 2017-07-03 | $42.67 | $42.83 | $42.62 | $42.77 | $40.72 | 1,136,172 |
| 2017-06-30 | $43.16 | $43.31 | $42.94 | $43.12 | $41.06 | 1,330,641 |
| 2017-06-29 | $43.55 | $43.55 | $43.02 | $43.26 | $41.19 | 2,441,429 |
| 2017-06-28 | $43.96 | $44.02 | $43.60 | $43.70 | $41.61 | 1,659,864 |
| 2017-06-27 | $44.04 | $44.10 | $43.87 | $43.91 | $41.81 | 1,593,777 |
| 2017-06-26 | $44.24 | $44.44 | $44.05 | $44.07 | $41.96 | 1,747,657 |
| 2017-06-23 | $44.23 | $44.38 | $44.10 | $44.29 | $42.17 | 1,584,915 |
| 2017-06-22 | $43.90 | $44.45 | $43.88 | $44.16 | $42.05 | 2,225,245 |
| 2017-06-21 | $43.27 | $43.62 | $43.22 | $43.62 | $41.53 | 2,516,835 |
| 2017-06-20 | $43.70 | $43.74 | $43.29 | $43.38 | $41.30 | 2,800,298 |
| 2017-06-19 | $43.75 | $43.93 | $43.72 | $43.78 | $41.68 | 1,948,977 |
| 2017-06-16 | $43.68 | $43.90 | $43.51 | $43.82 | $41.72 | 1,536,367 |
| 2017-06-15 | $43.25 | $43.56 | $43.15 | $43.43 | $41.35 | 1,698,355 |
| 2017-06-14 | $43.55 | $43.83 | $43.53 | $43.62 | $41.53 | 2,601,603 |
| 2017-06-13 | $43.36 | $43.48 | $43.26 | $43.30 | $41.23 | 1,715,617 |
| 2017-06-12 | $43.28 | $43.48 | $43.14 | $43.37 | $41.29 | 2,055,086 |
| 2017-06-09 | $43.40 | $43.73 | $43.36 | $43.51 | $41.43 | 2,539,749 |
| 2017-06-08 | $43.94 | $44.08 | $43.67 | $43.79 | $41.69 | 2,066,094 |
| 2017-06-07 | $44.05 | $44.11 | $43.73 | $43.98 | $41.88 | 2,010,335 |
| 2017-06-06 | $44.20 | $44.27 | $43.96 | $44.02 | $41.91 | 2,141,185 |
| 2017-06-05 | $44.19 | $44.29 | $43.97 | $44.17 | $42.06 | 1,314,575 |
| 2017-06-02 | $44.33 | $44.44 | $44.18 | $44.37 | $42.25 | 1,513,407 |
| 2017-06-01 | $44.18 | $44.46 | $44.14 | $44.29 | $42.17 | 2,389,735 |
| 2017-05-31 | $44.05 | $44.54 | $44.00 | $44.23 | $42.11 | 4,608,345 |
| 2017-05-30 | $43.22 | $43.69 | $43.17 | $43.41 | $41.33 | 3,351,459 |
| 2017-05-26 | $42.84 | $42.91 | $42.58 | $42.67 | $40.63 | 3,970,888 |
| 2017-05-25 | $42.57 | $42.72 | $42.38 | $42.57 | $40.53 | 3,708,747 |
| 2017-05-24 | $42.90 | $43.06 | $42.87 | $42.95 | $40.89 | 1,487,606 |
| 2017-05-23 | $43.11 | $43.33 | $42.90 | $42.96 | $40.90 | 2,656,174 |
| 2017-05-22 | $43.45 | $43.60 | $43.23 | $43.30 | $41.23 | 2,715,456 |
| 2017-05-19 | $43.28 | $43.64 | $43.27 | $43.60 | $41.51 | 2,195,624 |
| 2017-05-18 | $43.00 | $43.32 | $42.88 | $43.24 | $41.17 | 3,010,740 |
| 2017-05-17 | $43.66 | $43.81 | $43.22 | $43.23 | $41.16 | 2,385,353 |
| 2017-05-16 | $43.46 | $43.68 | $43.33 | $43.42 | $41.34 | 2,582,212 |
| 2017-05-15 | $43.10 | $43.39 | $43.07 | $43.39 | $41.31 | 2,137,824 |
| 2017-05-12 | $43.00 | $43.43 | $42.97 | $43.26 | $41.19 | 3,629,071 |
| 2017-05-11 | $42.24 | $42.78 | $42.23 | $42.61 | $40.57 | 3,396,796 |
| 2017-05-10 | $42.00 | $42.30 | $41.84 | $42.28 | $40.26 | 3,111,501 |
| 2017-05-09 | $41.98 | $42.00 | $41.76 | $41.93 | $39.47 | 2,577,172 |
| 2017-05-08 | $42.11 | $42.11 | $41.64 | $41.70 | $39.25 | 2,241,324 |
| 2017-05-05 | $41.77 | $41.80 | $41.67 | $41.78 | $39.33 | 1,810,626 |
| 2017-05-04 | $41.41 | $41.76 | $41.39 | $41.75 | $39.30 | 2,161,864 |
| 2017-05-03 | $41.12 | $41.24 | $41.04 | $41.16 | $38.75 | 1,757,867 |
| 2017-05-02 | $41.13 | $41.43 | $41.01 | $41.42 | $38.99 | 2,418,229 |
| 2017-05-01 | $40.98 | $41.02 | $40.82 | $40.83 | $38.43 | 1,239,118 |
| 2017-04-28 | $40.67 | $40.93 | $40.64 | $40.90 | $38.50 | 1,849,486 |
| 2017-04-27 | $40.52 | $40.92 | $40.45 | $40.78 | $38.39 | 2,751,611 |
| 2017-04-26 | $41.12 | $41.35 | $40.66 | $40.68 | $38.29 | 3,345,275 |
| 2017-04-25 | $41.44 | $41.75 | $41.30 | $41.48 | $39.05 | 2,791,173 |
| 2017-04-24 | $41.14 | $41.25 | $41.03 | $41.12 | $38.71 | 2,500,427 |
| 2017-04-21 | $40.66 | $40.80 | $40.60 | $40.78 | $38.39 | 2,588,291 |
| 2017-04-20 | $40.89 | $40.91 | $40.71 | $40.71 | $38.32 | 2,767,774 |
| 2017-04-19 | $41.10 | $41.12 | $40.82 | $40.84 | $38.44 | 2,797,507 |
| 2017-04-18 | $41.46 | $41.50 | $41.02 | $41.28 | $38.86 | 1,981,951 |
| 2017-04-17 | $41.78 | $41.96 | $41.74 | $41.84 | $39.39 | 1,271,108 |
| 2017-04-13 | $41.75 | $41.93 | $41.70 | $41.81 | $39.36 | 2,147,722 |
| 2017-04-12 | $41.81 | $41.94 | $41.72 | $41.86 | $39.40 | 1,206,809 |
| 2017-04-11 | $41.57 | $41.81 | $41.45 | $41.78 | $39.33 | 2,572,284 |
| 2017-04-10 | $41.48 | $41.58 | $41.27 | $41.30 | $38.88 | 1,876,267 |
| 2017-04-07 | $41.42 | $41.58 | $41.23 | $41.47 | $39.04 | 2,935,989 |
| 2017-04-06 | $41.49 | $41.59 | $41.35 | $41.42 | $38.99 | 2,681,937 |
| 2017-04-05 | $42.04 | $42.36 | $41.92 | $41.93 | $39.47 | 2,662,615 |
| 2017-04-04 | $41.80 | $42.08 | $41.77 | $42.04 | $39.57 | 2,266,367 |
| 2017-04-03 | $41.97 | $42.22 | $41.78 | $42.03 | $39.56 | 2,921,572 |
| 2017-03-31 | $42.26 | $42.44 | $42.16 | $42.16 | $39.69 | 3,154,435 |
| 2017-03-30 | $42.74 | $42.76 | $42.37 | $42.48 | $39.99 | 2,095,660 |
| 2017-03-29 | $42.17 | $42.77 | $42.15 | $42.73 | $40.22 | 3,921,914 |
| 2017-03-28 | $42.61 | $42.67 | $42.37 | $42.41 | $39.92 | 1,529,436 |
| 2017-03-27 | $42.51 | $42.82 | $42.47 | $42.69 | $40.19 | 1,646,172 |
| 2017-03-24 | $42.24 | $42.39 | $42.20 | $42.31 | $39.83 | 1,607,652 |
| 2017-03-23 | $42.22 | $42.58 | $42.18 | $42.31 | $39.83 | 1,422,580 |
| 2017-03-22 | $42.26 | $42.42 | $42.15 | $42.28 | $39.80 | 1,657,248 |
| 2017-03-21 | $42.44 | $42.56 | $42.28 | $42.32 | $39.84 | 2,281,606 |
| 2017-03-20 | $42.23 | $42.45 | $42.23 | $42.32 | $39.84 | 2,719,976 |
| 2017-03-17 | $42.33 | $42.43 | $42.22 | $42.27 | $39.79 | 1,909,168 |
| 2017-03-16 | $42.33 | $42.39 | $42.12 | $42.26 | $39.78 | 2,217,248 |
| 2017-03-15 | $41.64 | $42.03 | $41.62 | $42.00 | $39.54 | 2,500,694 |
| 2017-03-14 | $41.51 | $41.79 | $41.51 | $41.73 | $39.28 | 1,952,449 |
| 2017-03-13 | $41.54 | $41.72 | $41.49 | $41.65 | $39.21 | 1,738,593 |
| 2017-03-10 | $41.35 | $41.46 | $41.28 | $41.37 | $38.94 | 2,098,985 |
| 2017-03-09 | $41.14 | $41.49 | $41.14 | $41.45 | $39.02 | 1,817,494 |
| 2017-03-08 | $41.09 | $41.36 | $41.07 | $41.13 | $38.72 | 2,680,990 |
| 2017-03-07 | $41.15 | $41.57 | $41.12 | $41.44 | $39.01 | 2,482,018 |
| 2017-03-06 | $41.77 | $41.96 | $41.75 | $41.82 | $39.37 | 1,928,139 |
| 2017-03-03 | $41.75 | $42.03 | $41.72 | $41.99 | $39.53 | 2,345,277 |
| 2017-03-02 | $41.47 | $41.83 | $41.38 | $41.66 | $39.22 | 1,985,124 |
| 2017-03-01 | $41.41 | $41.64 | $41.21 | $41.38 | $38.95 | 2,330,453 |
| 2017-02-28 | $41.47 | $41.71 | $41.42 | $41.48 | $39.05 | 2,200,931 |
| 2017-02-27 | $41.23 | $41.67 | $41.21 | $41.57 | $39.13 | 2,208,248 |
| 2017-02-24 | $41.25 | $41.56 | $41.18 | $41.56 | $39.12 | 2,557,872 |
| 2017-02-23 | $41.26 | $41.61 | $41.16 | $41.49 | $39.06 | 2,284,400 |
| 2017-02-22 | $40.97 | $41.24 | $40.94 | $41.03 | $38.62 | 3,027,892 |
| 2017-02-21 | $41.42 | $41.75 | $41.31 | $41.63 | $38.65 | 4,775,001 |
| 2017-02-17 | $41.02 | $41.34 | $40.88 | $41.34 | $38.39 | 3,418,296 |
| 2017-02-16 | $41.10 | $41.18 | $40.86 | $40.92 | $38.00 | 3,530,998 |
| 2017-02-15 | $39.98 | $40.58 | $39.93 | $40.57 | $37.67 | 3,267,705 |
| 2017-02-14 | $39.88 | $40.12 | $39.79 | $40.11 | $37.24 | 3,619,576 |
| 2017-02-13 | $40.20 | $40.30 | $39.92 | $39.99 | $37.13 | 5,291,395 |
| 2017-02-10 | $39.98 | $40.46 | $39.90 | $40.28 | $37.40 | 2,948,625 |
| 2017-02-09 | $40.23 | $40.32 | $40.00 | $40.02 | $37.16 | 3,144,495 |
| 2017-02-08 | $39.30 | $39.86 | $39.25 | $39.75 | $36.91 | 3,106,744 |
| 2017-02-07 | $39.41 | $39.65 | $39.39 | $39.46 | $36.64 | 3,263,585 |
| 2017-02-06 | $39.23 | $39.59 | $39.20 | $39.56 | $36.73 | 2,039,918 |
| 2017-02-03 | $39.29 | $39.41 | $39.24 | $39.32 | $36.51 | 2,174,248 |
| 2017-02-02 | $39.26 | $39.43 | $39.13 | $39.30 | $36.49 | 2,210,560 |
| 2017-02-01 | $39.59 | $39.59 | $39.15 | $39.46 | $36.64 | 2,860,220 |
| 2017-01-31 | $38.78 | $39.35 | $38.77 | $39.31 | $36.50 | 2,792,268 |
| 2017-01-30 | $38.77 | $39.01 | $38.68 | $39.00 | $36.21 | 2,960,296 |
| 2017-01-27 | $38.77 | $38.87 | $38.62 | $38.73 | $35.96 | 2,197,146 |
| 2017-01-26 | $38.94 | $38.96 | $38.75 | $38.82 | $36.05 | 2,600,903 |
| 2017-01-25 | $39.10 | $39.10 | $38.79 | $38.88 | $36.10 | 3,908,804 |
| 2017-01-24 | $38.73 | $38.79 | $38.51 | $38.73 | $35.96 | 2,369,438 |
| 2017-01-23 | $38.77 | $38.98 | $38.56 | $38.92 | $36.14 | 2,797,297 |
| 2017-01-20 | $38.67 | $38.75 | $38.55 | $38.72 | $35.95 | 1,799,981 |
| 2017-01-19 | $39.00 | $39.08 | $38.67 | $38.75 | $35.98 | 3,098,020 |
| 2017-01-18 | $38.94 | $39.07 | $38.81 | $38.89 | $36.11 | 2,409,648 |
| 2017-01-17 | $39.24 | $39.37 | $38.94 | $39.30 | $36.49 | 3,199,016 |
| 2017-01-13 | $38.96 | $39.33 | $38.85 | $39.22 | $36.42 | 2,582,486 |
| 2017-01-12 | $38.94 | $39.15 | $38.80 | $39.01 | $36.22 | 3,392,400 |
| 2017-01-11 | $39.27 | $39.36 | $38.76 | $39.05 | $36.26 | 4,309,608 |
| 2017-01-10 | $39.39 | $39.47 | $39.30 | $39.34 | $36.53 | 2,467,600 |
| 2017-01-09 | $39.23 | $39.60 | $39.20 | $39.43 | $36.61 | 3,072,720 |
| 2017-01-06 | $39.36 | $39.50 | $39.34 | $39.38 | $36.57 | 2,312,996 |
| 2017-01-05 | $39.20 | $39.79 | $39.18 | $39.73 | $36.89 | 2,415,292 |
| 2017-01-04 | $38.90 | $39.17 | $38.83 | $39.09 | $36.30 | 2,390,137 |
| 2017-01-03 | $38.55 | $38.87 | $38.45 | $38.84 | $36.06 | 3,095,782 |
| 2016-12-30 | $38.65 | $38.74 | $38.41 | $38.51 | $35.76 | 2,321,839 |
| 2016-12-29 | $38.46 | $38.60 | $38.34 | $38.44 | $35.69 | 2,664,025 |
| 2016-12-28 | $38.36 | $38.45 | $38.14 | $38.16 | $35.43 | 2,327,186 |
| 2016-12-27 | $38.35 | $38.47 | $38.25 | $38.28 | $35.54 | 1,879,469 |
| 2016-12-23 | $38.20 | $38.42 | $38.20 | $38.35 | $35.61 | 1,574,564 |
| 2016-12-22 | $38.31 | $38.45 | $38.09 | $38.28 | $35.54 | 2,740,683 |
| 2016-12-21 | $38.25 | $38.37 | $38.12 | $38.13 | $35.40 | 2,467,659 |
| 2016-12-20 | $38.39 | $38.43 | $38.18 | $38.30 | $35.56 | 2,792,472 |
| 2016-12-19 | $38.35 | $38.57 | $38.26 | $38.31 | $35.57 | 2,666,013 |
| 2016-12-16 | $38.43 | $38.62 | $38.28 | $38.54 | $35.79 | 4,020,042 |
| 2016-12-15 | $38.34 | $38.34 | $38.03 | $38.12 | $35.40 | 3,242,249 |
| 2016-12-14 | $38.31 | $38.47 | $37.94 | $37.96 | $35.25 | 3,068,249 |
| 2016-12-13 | $38.28 | $38.70 | $38.23 | $38.45 | $35.70 | 3,653,720 |
| 2016-12-12 | $37.75 | $37.96 | $37.71 | $37.82 | $35.12 | 3,084,053 |
| 2016-12-09 | $37.68 | $37.87 | $37.59 | $37.79 | $35.09 | 5,212,394 |
| 2016-12-08 | $37.41 | $37.51 | $37.20 | $37.39 | $34.72 | 4,327,960 |
| 2016-12-07 | $37.47 | $37.63 | $37.20 | $37.55 | $34.87 | 3,980,644 |
| 2016-12-06 | $37.50 | $37.80 | $37.48 | $37.69 | $35.00 | 2,911,649 |
| 2016-12-05 | $37.82 | $37.85 | $37.56 | $37.67 | $34.98 | 3,063,138 |
| 2016-12-02 | $37.54 | $37.85 | $37.46 | $37.70 | $35.01 | 3,128,628 |
| 2016-12-01 | $37.58 | $37.68 | $37.36 | $37.43 | $34.75 | 3,842,141 |
| 2016-11-30 | $38.15 | $38.21 | $37.77 | $37.79 | $35.09 | 4,524,723 |
| 2016-11-29 | $38.31 | $38.37 | $38.17 | $38.27 | $35.53 | 3,505,260 |
| 2016-11-28 | $38.49 | $38.57 | $38.28 | $38.29 | $35.55 | 2,657,520 |
| 2016-11-25 | $38.99 | $38.99 | $38.75 | $38.86 | $36.08 | 2,422,219 |
| 2016-11-23 | $37.74 | $38.14 | $37.65 | $38.10 | $35.38 | 3,282,737 |
| 2016-11-22 | $38.52 | $38.59 | $37.85 | $38.04 | $35.32 | 2,938,926 |
| 2016-11-21 | $38.36 | $38.46 | $38.23 | $38.43 | $35.68 | 2,448,438 |
| 2016-11-18 | $38.29 | $38.34 | $38.05 | $38.11 | $35.39 | 2,743,726 |
| 2016-11-17 | $38.28 | $38.52 | $38.21 | $38.45 | $35.70 | 5,003,709 |
| 2016-11-16 | $38.56 | $38.88 | $38.10 | $38.18 | $35.45 | 7,009,488 |
| 2016-11-15 | $38.73 | $38.99 | $38.60 | $38.93 | $36.15 | 3,171,305 |
| 2016-11-14 | $39.03 | $39.08 | $38.81 | $38.98 | $36.19 | 2,484,348 |
| 2016-11-11 | $39.37 | $39.62 | $39.07 | $39.19 | $36.39 | 4,545,199 |
| 2016-11-10 | $39.67 | $40.16 | $39.42 | $39.90 | $37.05 | 4,621,552 |
| 2016-11-09 | $40.18 | $40.60 | $39.60 | $40.40 | $37.51 | 5,887,688 |
| 2016-11-08 | $38.99 | $39.40 | $38.93 | $39.14 | $36.34 | 2,705,320 |
| 2016-11-07 | $38.89 | $39.00 | $38.76 | $38.84 | $36.06 | 2,661,880 |
| 2016-11-04 | $38.78 | $38.88 | $38.56 | $38.63 | $35.87 | 3,221,705 |
| 2016-11-03 | $39.63 | $39.67 | $38.72 | $38.74 | $35.97 | 3,380,463 |
| 2016-11-02 | $39.87 | $39.91 | $39.43 | $39.49 | $36.67 | 3,934,668 |
| 2016-11-01 | $39.87 | $40.11 | $39.64 | $39.85 | $36.58 | 3,501,184 |
| 2016-10-31 | $39.80 | $40.15 | $39.61 | $40.01 | $36.73 | 3,009,779 |
| 2016-10-28 | $40.39 | $40.44 | $40.01 | $40.14 | $36.84 | 3,400,446 |
| 2016-10-27 | $40.56 | $40.71 | $40.10 | $40.42 | $37.10 | 3,988,138 |
| 2016-10-26 | $39.74 | $40.48 | $39.56 | $40.34 | $37.03 | 4,343,031 |
| 2016-10-25 | $40.45 | $40.51 | $40.19 | $40.32 | $37.01 | 5,195,750 |
| 2016-10-24 | $40.90 | $41.02 | $40.65 | $40.68 | $37.34 | 2,475,368 |
| 2016-10-21 | $41.01 | $41.25 | $40.96 | $41.13 | $37.75 | 1,841,955 |
| 2016-10-20 | $41.11 | $41.60 | $41.09 | $41.43 | $38.03 | 2,745,778 |
| 2016-10-19 | $41.53 | $41.71 | $41.44 | $41.49 | $38.08 | 1,847,233 |
| 2016-10-18 | $41.61 | $41.80 | $41.54 | $41.76 | $38.33 | 1,988,360 |
| 2016-10-17 | $41.31 | $41.50 | $41.19 | $41.19 | $37.81 | 3,084,771 |
| 2016-10-14 | $41.93 | $42.03 | $41.68 | $41.68 | $38.26 | 2,830,257 |
| 2016-10-13 | $41.64 | $42.58 | $41.60 | $42.39 | $38.91 | 3,090,392 |
| 2016-10-12 | $42.13 | $42.19 | $41.85 | $42.08 | $38.63 | 1,878,286 |
| 2016-10-11 | $42.85 | $42.87 | $42.05 | $42.14 | $38.68 | 2,418,136 |
| 2016-10-10 | $42.95 | $43.16 | $42.94 | $43.04 | $39.51 | 1,264,910 |
| 2016-10-07 | $42.78 | $43.01 | $42.68 | $42.96 | $39.43 | 1,742,174 |
| 2016-10-06 | $42.89 | $43.00 | $42.77 | $42.90 | $39.38 | 1,368,950 |
| 2016-10-05 | $43.33 | $43.44 | $43.20 | $43.33 | $39.77 | 1,670,760 |
| 2016-10-04 | $43.89 | $43.92 | $43.23 | $43.44 | $39.87 | 2,608,449 |
| 2016-10-03 | $43.22 | $43.28 | $42.98 | $43.22 | $39.67 | 1,894,590 |
| 2016-09-30 | $42.90 | $43.27 | $42.82 | $43.13 | $39.59 | 2,078,713 |
| 2016-09-29 | $43.64 | $43.67 | $42.76 | $42.90 | $39.38 | 2,759,304 |
| 2016-09-28 | $43.72 | $43.78 | $43.30 | $43.67 | $40.08 | 1,575,208 |
| 2016-09-27 | $42.83 | $43.34 | $42.72 | $43.32 | $39.76 | 1,667,843 |
| 2016-09-26 | $43.09 | $43.10 | $42.87 | $42.96 | $39.43 | 1,644,782 |
| 2016-09-23 | $43.20 | $43.53 | $43.18 | $43.42 | $39.86 | 1,702,454 |
| 2016-09-22 | $43.62 | $43.87 | $43.53 | $43.58 | $40.00 | 1,519,246 |
| 2016-09-21 | $42.99 | $43.26 | $42.64 | $43.21 | $39.66 | 2,582,387 |
| 2016-09-20 | $43.32 | $43.41 | $43.02 | $43.06 | $39.52 | 2,065,377 |
| 2016-09-19 | $43.46 | $43.51 | $43.22 | $43.30 | $39.75 | 1,754,152 |
| 2016-09-16 | $43.08 | $43.22 | $42.70 | $42.88 | $39.36 | 2,564,887 |
| 2016-09-15 | $43.13 | $43.62 | $42.95 | $43.54 | $39.97 | 1,527,024 |
| 2016-09-14 | $43.01 | $43.23 | $42.81 | $43.15 | $39.61 | 2,175,677 |
| 2016-09-13 | $43.03 | $43.07 | $42.43 | $42.51 | $39.02 | 2,924,076 |
| 2016-09-12 | $42.50 | $43.35 | $42.48 | $43.30 | $39.75 | 2,571,627 |
| 2016-09-09 | $42.91 | $43.00 | $42.50 | $42.50 | $39.01 | 2,740,468 |
| 2016-09-08 | $43.66 | $43.81 | $43.56 | $43.65 | $40.07 | 1,914,974 |
| 2016-09-07 | $43.73 | $44.02 | $43.73 | $43.82 | $40.22 | 2,464,766 |
| 2016-09-06 | $44.08 | $44.20 | $43.88 | $43.99 | $40.38 | 2,355,390 |
| 2016-09-02 | $43.89 | $44.46 | $43.76 | $44.26 | $40.63 | 3,132,175 |
| 2016-09-01 | $43.07 | $43.19 | $42.88 | $42.98 | $39.45 | 2,576,648 |
| 2016-08-31 | $43.38 | $43.51 | $43.25 | $43.46 | $39.89 | 1,896,292 |
| 2016-08-30 | $43.44 | $43.59 | $43.35 | $43.36 | $39.80 | 1,531,243 |
| 2016-08-29 | $43.54 | $43.70 | $43.39 | $43.61 | $40.03 | 1,707,176 |
| 2016-08-26 | $43.79 | $44.19 | $43.43 | $43.55 | $39.97 | 2,856,812 |
| 2016-08-25 | $44.00 | $44.10 | $43.65 | $43.74 | $40.15 | 1,807,920 |
| 2016-08-24 | $44.45 | $44.54 | $43.82 | $43.90 | $40.30 | 2,081,784 |
| 2016-08-23 | $44.47 | $44.50 | $44.20 | $44.41 | $40.76 | 1,992,694 |
| 2016-08-22 | $43.89 | $44.29 | $43.88 | $44.12 | $40.50 | 1,499,441 |
| 2016-08-19 | $44.02 | $44.17 | $43.90 | $44.16 | $40.53 | 1,857,207 |
| 2016-08-18 | $44.52 | $44.58 | $44.36 | $44.49 | $40.84 | 1,221,556 |
| 2016-08-17 | $44.50 | $44.51 | $44.07 | $44.39 | $40.75 | 1,401,360 |
| 2016-08-16 | $44.42 | $44.59 | $44.32 | $44.32 | $40.68 | 1,757,839 |
| 2016-08-15 | $44.39 | $44.59 | $44.33 | $44.40 | $40.75 | 1,633,876 |
| 2016-08-12 | $44.45 | $44.49 | $44.03 | $44.17 | $40.54 | 1,895,160 |
| 2016-08-11 | $44.25 | $44.41 | $44.15 | $44.39 | $40.75 | 1,552,498 |
| 2016-08-10 | $44.37 | $44.37 | $43.98 | $44.13 | $40.51 | 1,864,864 |
| 2016-08-09 | $44.06 | $44.51 | $44.05 | $44.40 | $40.33 | 1,943,894 |
| 2016-08-08 | $44.18 | $44.45 | $44.14 | $44.41 | $40.34 | 3,678,082 |
| 2016-08-05 | $44.49 | $44.93 | $44.49 | $44.89 | $40.78 | 2,188,660 |
| 2016-08-04 | $44.87 | $45.21 | $44.83 | $45.08 | $40.95 | 1,403,384 |
| 2016-08-03 | $44.71 | $45.13 | $44.70 | $45.03 | $40.91 | 2,209,314 |
| 2016-08-02 | $45.49 | $45.58 | $45.21 | $45.49 | $41.32 | 1,885,117 |
| 2016-08-01 | $45.08 | $45.43 | $44.89 | $45.25 | $41.11 | 2,377,880 |
| 2016-07-29 | $45.19 | $45.38 | $44.85 | $45.07 | $40.94 | 2,382,664 |
| 2016-07-28 | $45.45 | $45.45 | $44.92 | $45.18 | $41.04 | 2,985,810 |
| 2016-07-27 | $44.89 | $45.24 | $44.75 | $45.12 | $40.99 | 4,804,088 |
| 2016-07-26 | $44.32 | $44.41 | $43.91 | $44.16 | $40.11 | 2,681,998 |
| 2016-07-25 | $43.93 | $44.06 | $43.65 | $44.04 | $40.01 | 1,646,048 |
| 2016-07-22 | $43.87 | $43.98 | $43.77 | $43.88 | $39.86 | 1,828,277 |
| 2016-07-21 | $43.85 | $43.98 | $43.57 | $43.60 | $39.61 | 2,474,546 |
| 2016-07-20 | $44.16 | $44.30 | $44.03 | $44.10 | $40.06 | 1,772,550 |
| 2016-07-19 | $43.88 | $44.02 | $43.65 | $43.71 | $39.71 | 1,983,440 |
| 2016-07-18 | $43.98 | $44.31 | $43.96 | $44.23 | $40.18 | 2,682,242 |
| 2016-07-15 | $44.08 | $44.19 | $43.81 | $43.92 | $39.90 | 2,350,689 |
| 2016-07-14 | $44.13 | $44.14 | $43.67 | $43.87 | $39.85 | 3,225,364 |
| 2016-07-13 | $43.95 | $44.16 | $43.61 | $43.75 | $39.74 | 2,833,393 |
| 2016-07-12 | $43.70 | $43.87 | $43.50 | $43.72 | $39.72 | 3,982,564 |
| 2016-07-11 | $43.56 | $43.78 | $43.40 | $43.52 | $39.53 | 2,376,251 |
| 2016-07-08 | $43.15 | $43.60 | $43.08 | $43.38 | $39.41 | 1,738,361 |
| 2016-07-07 | $43.78 | $43.80 | $43.21 | $43.34 | $39.37 | 2,770,556 |
| 2016-07-06 | $43.08 | $43.70 | $42.99 | $43.65 | $39.65 | 2,571,683 |
| 2016-07-05 | $43.38 | $43.72 | $43.35 | $43.50 | $39.52 | 3,373,520 |
| 2016-07-01 | $42.79 | $43.22 | $42.71 | $43.17 | $39.22 | 2,545,434 |
| 2016-06-30 | $42.52 | $43.34 | $42.45 | $43.34 | $39.37 | 3,726,172 |
| 2016-06-29 | $42.40 | $42.66 | $42.02 | $42.46 | $38.57 | 4,005,926 |
| 2016-06-28 | $40.89 | $41.42 | $40.78 | $41.33 | $37.54 | 3,318,804 |
| 2016-06-27 | $40.22 | $40.47 | $39.66 | $40.14 | $36.46 | 5,453,930 |
| 2016-06-24 | $40.51 | $41.77 | $40.48 | $40.80 | $37.06 | 7,637,392 |
| 2016-06-23 | $42.57 | $42.59 | $41.98 | $42.56 | $38.66 | 2,607,212 |
| 2016-06-22 | $41.70 | $42.30 | $41.70 | $41.76 | $37.93 | 2,678,872 |
| 2016-06-21 | $41.78 | $41.98 | $41.54 | $41.65 | $37.83 | 3,233,309 |
| 2016-06-20 | $42.27 | $42.28 | $41.43 | $41.49 | $37.69 | 4,612,841 |
| 2016-06-17 | $40.58 | $40.59 | $40.06 | $40.33 | $36.64 | 3,209,792 |
| 2016-06-16 | $39.73 | $40.62 | $39.63 | $40.57 | $36.85 | 4,128,658 |
| 2016-06-15 | $40.51 | $40.67 | $40.00 | $40.04 | $36.37 | 3,602,799 |
| 2016-06-14 | $40.23 | $40.40 | $39.76 | $40.05 | $36.38 | 4,192,047 |
| 2016-06-13 | $40.80 | $41.22 | $40.79 | $40.83 | $37.09 | 3,416,905 |
| 2016-06-10 | $41.03 | $41.18 | $40.77 | $40.93 | $37.18 | 5,340,909 |
| 2016-06-09 | $41.86 | $42.23 | $41.84 | $42.06 | $38.21 | 2,374,129 |
| 2016-06-08 | $42.54 | $42.65 | $42.37 | $42.51 | $38.62 | 2,047,196 |
| 2016-06-07 | $42.80 | $42.93 | $42.69 | $42.70 | $38.79 | 2,027,928 |
| 2016-06-06 | $42.92 | $43.14 | $42.71 | $42.85 | $38.92 | 2,119,209 |
| 2016-06-03 | $42.82 | $42.95 | $42.37 | $42.89 | $38.96 | 2,441,571 |
| 2016-06-02 | $42.00 | $42.43 | $41.95 | $42.41 | $38.53 | 2,234,066 |
| 2016-06-01 | $42.06 | $42.27 | $42.01 | $42.16 | $38.30 | 2,269,804 |
| 2016-05-31 | $42.68 | $42.74 | $42.25 | $42.37 | $38.49 | 2,131,953 |
| 2016-05-27 | $42.72 | $42.95 | $42.68 | $42.75 | $38.83 | 1,635,077 |
| 2016-05-26 | $43.00 | $43.19 | $42.96 | $43.09 | $39.14 | 1,482,989 |
| 2016-05-25 | $43.11 | $43.23 | $42.88 | $43.12 | $39.17 | 2,118,088 |
| 2016-05-24 | $42.58 | $42.79 | $42.54 | $42.71 | $38.80 | 2,097,804 |
| 2016-05-23 | $42.07 | $42.20 | $41.92 | $42.01 | $38.16 | 1,306,535 |
| 2016-05-20 | $41.95 | $42.18 | $41.92 | $42.01 | $38.16 | 2,030,594 |
| 2016-05-19 | $42.10 | $42.12 | $41.43 | $41.82 | $37.99 | 2,287,891 |
| 2016-05-18 | $42.40 | $42.65 | $42.15 | $42.43 | $38.54 | 1,752,679 |
| 2016-05-17 | $42.40 | $42.46 | $41.98 | $42.08 | $38.23 | 1,620,512 |
| 2016-05-16 | $41.72 | $42.40 | $41.70 | $42.35 | $38.47 | 2,494,609 |
| 2016-05-13 | $41.81 | $42.16 | $41.79 | $41.91 | $38.07 | 1,639,065 |
| 2016-05-12 | $42.77 | $42.79 | $41.97 | $42.07 | $38.22 | 2,324,216 |
| 2016-05-11 | $42.23 | $42.59 | $42.20 | $42.24 | $38.37 | 2,794,025 |
| 2016-05-10 | $42.70 | $43.04 | $42.54 | $43.02 | $38.63 | 4,435,955 |
| 2016-05-09 | $42.28 | $42.68 | $42.26 | $42.55 | $38.20 | 2,323,277 |
| 2016-05-06 | $42.11 | $42.24 | $41.81 | $42.13 | $37.83 | 2,117,516 |
| 2016-05-05 | $42.21 | $42.54 | $42.14 | $42.42 | $38.09 | 2,710,048 |
| 2016-05-04 | $42.26 | $42.45 | $42.17 | $42.35 | $38.02 | 2,688,650 |
| 2016-05-03 | $43.28 | $43.46 | $43.00 | $43.14 | $38.73 | 3,480,400 |
| 2016-05-02 | $43.08 | $43.32 | $43.00 | $43.29 | $38.87 | 2,047,447 |
| 2016-04-29 | $43.21 | $43.33 | $42.68 | $42.91 | $38.53 | 2,418,919 |
| 2016-04-28 | $43.45 | $43.66 | $43.18 | $43.36 | $38.93 | 2,722,202 |
| 2016-04-27 | $43.63 | $43.71 | $43.23 | $43.47 | $39.03 | 3,508,549 |
| 2016-04-26 | $42.66 | $42.80 | $42.54 | $42.71 | $38.35 | 2,425,663 |
| 2016-04-25 | $43.00 | $43.09 | $42.86 | $42.97 | $38.58 | 1,367,284 |
| 2016-04-22 | $43.00 | $43.13 | $42.72 | $43.07 | $38.67 | 1,960,576 |
| 2016-04-21 | $42.94 | $43.31 | $42.92 | $43.15 | $38.74 | 2,542,320 |
| 2016-04-20 | $42.79 | $43.28 | $42.76 | $43.02 | $38.63 | 2,293,481 |
| 2016-04-19 | $43.20 | $43.39 | $43.12 | $43.29 | $38.87 | 2,274,241 |
| 2016-04-18 | $42.77 | $43.24 | $42.77 | $43.16 | $38.75 | 2,025,275 |
| 2016-04-15 | $42.89 | $43.02 | $42.71 | $42.88 | $38.50 | 3,240,590 |
| 2016-04-14 | $42.56 | $42.78 | $42.36 | $42.64 | $38.29 | 3,502,309 |
| 2016-04-13 | $42.35 | $42.57 | $42.15 | $42.52 | $38.18 | 3,900,152 |
| 2016-04-12 | $41.98 | $42.34 | $41.66 | $42.28 | $37.96 | 3,186,524 |
| 2016-04-11 | $41.96 | $41.99 | $41.62 | $41.64 | $37.39 | 2,371,635 |
| 2016-04-08 | $41.60 | $41.68 | $41.36 | $41.55 | $37.31 | 2,449,748 |
| 2016-04-07 | $41.29 | $41.83 | $41.27 | $41.53 | $37.29 | 3,226,852 |
| 2016-04-06 | $40.71 | $41.72 | $40.71 | $41.68 | $37.42 | 3,752,326 |
| 2016-04-05 | $40.48 | $40.61 | $40.22 | $40.36 | $36.24 | 3,242,916 |
| 2016-04-04 | $40.79 | $41.04 | $40.68 | $40.97 | $36.79 | 3,060,096 |
| 2016-04-01 | $39.79 | $40.41 | $39.76 | $40.34 | $36.22 | 3,966,236 |
| 2016-03-31 | $40.50 | $40.88 | $40.46 | $40.55 | $36.41 | 2,292,080 |
| 2016-03-30 | $40.59 | $40.89 | $40.58 | $40.70 | $36.54 | 2,036,116 |
| 2016-03-29 | $39.63 | $40.28 | $39.42 | $40.24 | $36.13 | 1,820,932 |
| 2016-03-28 | $39.64 | $39.76 | $39.48 | $39.55 | $35.51 | 1,056,503 |
| 2016-03-24 | $39.32 | $39.60 | $39.25 | $39.56 | $35.52 | 2,126,761 |
| 2016-03-23 | $39.65 | $39.71 | $39.30 | $39.37 | $35.35 | 3,799,132 |
| 2016-03-22 | $39.30 | $39.90 | $39.28 | $39.80 | $35.74 | 3,020,391 |
| 2016-03-21 | $39.86 | $40.15 | $39.83 | $39.97 | $35.89 | 2,359,930 |
| 2016-03-18 | $40.07 | $40.30 | $39.96 | $40.08 | $35.99 | 3,770,588 |
| 2016-03-17 | $40.21 | $40.84 | $40.00 | $40.74 | $36.58 | 2,966,686 |
| 2016-03-16 | $39.63 | $40.18 | $39.58 | $40.05 | $35.96 | 2,053,340 |
| 2016-03-15 | $40.25 | $40.26 | $39.88 | $40.01 | $35.92 | 2,316,195 |
| 2016-03-14 | $40.40 | $40.55 | $40.23 | $40.42 | $36.29 | 1,902,644 |
| 2016-03-11 | $40.00 | $40.42 | $39.94 | $40.35 | $36.23 | 2,118,603 |
| 2016-03-10 | $40.07 | $40.30 | $39.50 | $39.70 | $35.65 | 2,706,703 |
| 2016-03-09 | $39.90 | $40.09 | $39.83 | $39.98 | $35.90 | 2,289,077 |
| 2016-03-08 | $39.41 | $39.88 | $39.31 | $39.71 | $35.65 | 3,151,240 |
| 2016-03-07 | $38.72 | $39.55 | $38.65 | $39.32 | $35.30 | 3,584,909 |
| 2016-03-04 | $38.86 | $39.35 | $38.83 | $39.14 | $35.14 | 3,663,936 |
| 2016-03-03 | $38.64 | $39.24 | $38.63 | $39.18 | $35.18 | 3,345,301 |
| 2016-03-02 | $39.06 | $39.43 | $38.96 | $39.40 | $35.38 | 2,255,665 |
| 2016-03-01 | $39.35 | $39.67 | $39.16 | $39.66 | $35.61 | 2,732,180 |
| 2016-02-29 | $38.93 | $39.10 | $38.59 | $38.67 | $34.72 | 2,322,219 |
| 2016-02-26 | $39.32 | $39.42 | $39.07 | $39.14 | $35.14 | 2,399,465 |
| 2016-02-25 | $39.07 | $39.51 | $38.95 | $39.50 | $35.47 | 2,878,444 |
| 2016-02-24 | $37.96 | $38.61 | $37.82 | $38.54 | $34.60 | 2,976,750 |
| 2016-02-23 | $38.94 | $39.12 | $38.59 | $38.64 | $34.69 | 2,547,902 |
| 2016-02-22 | $39.36 | $39.61 | $39.27 | $39.36 | $35.34 | 2,284,829 |
| 2016-02-19 | $39.35 | $39.83 | $39.15 | $39.76 | $35.70 | 3,243,780 |
| 2016-02-18 | $39.34 | $39.74 | $39.24 | $39.37 | $35.35 | 4,194,979 |
| 2016-02-17 | $39.26 | $39.52 | $39.21 | $39.40 | $35.38 | 4,338,640 |
| 2016-02-16 | $40.32 | $40.64 | $40.05 | $40.46 | $35.23 | 3,301,018 |
| 2016-02-12 | $38.95 | $39.77 | $38.91 | $39.76 | $34.62 | 3,052,677 |
| 2016-02-11 | $39.39 | $39.53 | $38.80 | $39.15 | $34.09 | 4,703,779 |
| 2016-02-10 | $39.31 | $39.65 | $39.05 | $39.13 | $34.07 | 4,644,310 |
| 2016-02-09 | $39.09 | $39.63 | $39.05 | $39.34 | $34.26 | 5,449,528 |
| 2016-02-08 | $39.93 | $39.99 | $38.91 | $39.47 | $34.37 | 6,285,960 |
| 2016-02-05 | $40.93 | $40.95 | $40.46 | $40.76 | $35.49 | 2,745,136 |
| 2016-02-04 | $41.35 | $41.64 | $40.61 | $40.98 | $35.68 | 5,061,276 |
| 2016-02-03 | $42.28 | $42.30 | $41.55 | $42.05 | $36.62 | 5,114,949 |
| 2016-02-02 | $41.13 | $41.18 | $40.68 | $40.90 | $35.61 | 2,676,129 |
| 2016-02-01 | $40.74 | $41.55 | $40.65 | $41.38 | $36.03 | 2,388,752 |
| 2016-01-29 | $40.53 | $41.31 | $40.41 | $41.29 | $35.95 | 3,311,392 |
| 2016-01-28 | $40.53 | $40.89 | $39.94 | $40.64 | $35.39 | 4,275,850 |
| 2016-01-27 | $41.05 | $41.14 | $40.35 | $40.60 | $35.35 | 2,886,398 |
| 2016-01-26 | $40.48 | $40.86 | $40.09 | $40.83 | $35.55 | 3,682,119 |
| 2016-01-25 | $40.14 | $40.24 | $39.64 | $39.68 | $34.55 | 2,302,532 |
| 2016-01-22 | $39.78 | $40.10 | $39.73 | $40.03 | $34.86 | 2,479,817 |
| 2016-01-21 | $38.79 | $39.32 | $38.40 | $39.04 | $33.99 | 3,177,088 |
| 2016-01-20 | $38.92 | $39.21 | $37.97 | $38.95 | $33.92 | 3,884,448 |
| 2016-01-19 | $39.86 | $39.88 | $38.92 | $39.28 | $34.20 | 3,659,476 |
| 2016-01-15 | $38.88 | $39.33 | $38.60 | $38.90 | $33.87 | 4,537,056 |
| 2016-01-14 | $39.60 | $40.42 | $39.40 | $40.28 | $35.07 | 3,139,328 |
| 2016-01-13 | $40.07 | $40.22 | $39.12 | $39.16 | $34.10 | 2,818,065 |
| 2016-01-12 | $39.45 | $39.56 | $38.94 | $39.45 | $34.35 | 2,843,928 |
| 2016-01-11 | $39.73 | $39.83 | $38.87 | $39.29 | $34.21 | 3,694,915 |
| 2016-01-08 | $40.11 | $40.27 | $39.38 | $39.42 | $34.33 | 4,206,607 |
| 2016-01-07 | $39.25 | $39.56 | $38.93 | $39.01 | $33.97 | 3,708,338 |
| 2016-01-06 | $40.20 | $40.47 | $40.03 | $40.24 | $35.04 | 2,167,077 |
| 2016-01-05 | $40.26 | $40.76 | $40.24 | $40.68 | $35.42 | 2,511,005 |
| 2016-01-04 | $40.25 | $40.47 | $39.85 | $40.45 | $35.22 | 3,241,276 |
| 2015-12-31 | $40.80 | $40.89 | $40.34 | $40.35 | $35.14 | 1,638,017 |
| 2015-12-30 | $40.97 | $41.27 | $40.92 | $41.04 | $35.74 | 1,669,618 |
| 2015-12-29 | $41.03 | $41.33 | $41.00 | $41.19 | $35.87 | 1,732,732 |
| 2015-12-28 | $40.76 | $41.05 | $40.75 | $40.92 | $35.63 | 1,685,343 |
| 2015-12-24 | $40.91 | $41.10 | $40.90 | $40.93 | $35.64 | 733,289 |
| 2015-12-23 | $40.40 | $41.06 | $40.40 | $40.96 | $35.67 | 2,901,384 |
| 2015-12-22 | $39.74 | $39.96 | $39.60 | $39.90 | $34.74 | 3,207,232 |
| 2015-12-21 | $40.30 | $40.32 | $39.56 | $39.82 | $34.67 | 2,275,141 |
| 2015-12-18 | $39.77 | $39.85 | $39.43 | $39.43 | $34.33 | 2,417,152 |
| 2015-12-17 | $40.46 | $40.47 | $39.80 | $39.83 | $34.68 | 2,748,028 |
| 2015-12-16 | $39.96 | $40.29 | $39.58 | $40.24 | $35.04 | 2,581,197 |
| 2015-12-15 | $39.28 | $39.59 | $39.27 | $39.34 | $34.26 | 2,572,081 |
| 2015-12-14 | $39.25 | $39.28 | $38.65 | $39.10 | $34.05 | 3,087,336 |
| 2015-12-11 | $39.77 | $39.80 | $39.26 | $39.31 | $34.23 | 2,301,502 |
| 2015-12-10 | $40.04 | $40.12 | $39.79 | $39.92 | $34.76 | 2,350,952 |
| 2015-12-09 | $40.03 | $40.26 | $39.47 | $39.61 | $34.49 | 2,455,591 |
| 2015-12-08 | $39.38 | $39.70 | $39.27 | $39.50 | $34.40 | 2,463,798 |
| 2015-12-07 | $40.21 | $40.23 | $39.77 | $40.00 | $34.83 | 2,016,967 |
| 2015-12-04 | $40.09 | $40.31 | $39.80 | $40.27 | $35.07 | 2,529,760 |
| 2015-12-03 | $40.81 | $40.85 | $39.84 | $40.00 | $34.83 | 2,433,922 |
| 2015-12-02 | $41.29 | $41.46 | $40.81 | $40.92 | $35.63 | 2,178,061 |
| 2015-12-01 | $40.71 | $40.94 | $40.51 | $40.92 | $35.63 | 2,588,341 |
| 2015-11-30 | $40.88 | $40.96 | $40.49 | $40.51 | $35.27 | 2,364,551 |
| 2015-11-27 | $41.03 | $41.16 | $40.94 | $40.96 | $35.67 | 1,247,892 |
| 2015-11-25 | $40.84 | $40.88 | $40.62 | $40.70 | $35.44 | 2,345,361 |
| 2015-11-24 | $40.04 | $40.44 | $40.01 | $40.39 | $35.17 | 3,119,686 |
| 2015-11-23 | $40.80 | $41.00 | $40.34 | $40.41 | $35.19 | 2,363,090 |
| 2015-11-20 | $41.48 | $41.60 | $41.11 | $41.12 | $35.81 | 2,123,520 |
| 2015-11-19 | $41.39 | $41.42 | $41.08 | $41.19 | $35.87 | 2,352,124 |
| 2015-11-18 | $40.80 | $41.03 | $40.69 | $41.00 | $35.70 | 2,653,459 |
| 2015-11-17 | $40.63 | $40.96 | $40.54 | $40.63 | $35.38 | 2,412,945 |
| 2015-11-16 | $39.85 | $40.26 | $39.78 | $40.23 | $35.03 | 2,350,834 |
| 2015-11-13 | $39.67 | $40.00 | $39.62 | $39.87 | $34.72 | 2,321,624 |
| 2015-11-12 | $40.63 | $40.72 | $40.05 | $40.05 | $34.87 | 2,625,252 |
| 2015-11-11 | $41.25 | $41.34 | $40.97 | $40.97 | $35.68 | 1,836,035 |
| 2015-11-10 | $40.84 | $41.05 | $40.59 | $40.96 | $35.67 | 2,485,724 |
| 2015-11-09 | $41.60 | $41.67 | $41.28 | $41.54 | $35.70 | 2,873,656 |
| 2015-11-06 | $41.96 | $42.03 | $41.54 | $41.92 | $36.02 | 4,264,884 |
| 2015-11-05 | $42.53 | $42.53 | $42.05 | $42.28 | $36.33 | 2,059,872 |
| 2015-11-04 | $43.07 | $43.15 | $42.43 | $42.60 | $36.61 | 3,570,559 |
| 2015-11-03 | $42.57 | $42.79 | $42.31 | $42.50 | $36.52 | 5,460,024 |
| 2015-11-02 | $43.06 | $43.28 | $42.97 | $43.11 | $37.05 | 2,422,328 |
| 2015-10-30 | $43.19 | $43.48 | $42.96 | $43.06 | $37.00 | 4,506,859 |
| 2015-10-29 | $42.87 | $43.00 | $42.63 | $42.79 | $36.77 | 6,833,539 |
| 2015-10-28 | $43.28 | $43.68 | $43.04 | $43.53 | $37.41 | 6,341,416 |
| 2015-10-27 | $41.90 | $42.18 | $41.65 | $41.75 | $35.88 | 2,969,308 |
| 2015-10-26 | $42.17 | $42.41 | $41.96 | $42.07 | $36.15 | 2,208,013 |
| 2015-10-23 | $41.89 | $42.28 | $41.85 | $42.11 | $36.19 | 2,566,976 |
| 2015-10-22 | $41.36 | $41.56 | $41.06 | $41.44 | $35.61 | 2,539,009 |
| 2015-10-21 | $41.07 | $41.13 | $40.52 | $40.86 | $35.11 | 3,549,086 |
| 2015-10-20 | $41.94 | $41.95 | $41.04 | $41.16 | $35.37 | 2,796,273 |
| 2015-10-19 | $41.72 | $41.98 | $41.46 | $41.74 | $35.87 | 3,095,761 |
| 2015-10-16 | $41.35 | $41.97 | $41.35 | $41.96 | $36.06 | 2,455,173 |
| 2015-10-15 | $41.00 | $41.54 | $40.85 | $41.54 | $35.70 | 2,670,820 |
| 2015-10-14 | $40.44 | $40.77 | $40.40 | $40.62 | $34.91 | 2,545,910 |
| 2015-10-13 | $40.31 | $40.70 | $40.04 | $40.11 | $34.47 | 10,326,671 |
| 2015-10-12 | $40.00 | $40.59 | $39.90 | $40.38 | $34.70 | 3,188,183 |
| 2015-10-09 | $40.09 | $40.33 | $39.86 | $40.22 | $34.56 | 4,196,154 |
| 2015-10-08 | $39.53 | $40.16 | $39.49 | $40.16 | $34.51 | 2,224,328 |
| 2015-10-07 | $39.69 | $39.86 | $39.31 | $39.72 | $34.13 | 2,963,232 |
| 2015-10-06 | $39.98 | $40.05 | $39.52 | $39.77 | $34.18 | 2,127,907 |
| 2015-10-05 | $39.64 | $39.98 | $39.63 | $39.96 | $34.34 | 2,170,176 |
| 2015-10-02 | $38.61 | $39.50 | $38.38 | $39.50 | $33.94 | 2,720,577 |
| 2015-10-01 | $39.02 | $39.13 | $38.28 | $38.74 | $33.29 | 2,634,452 |
| 2015-09-30 | $38.16 | $38.49 | $38.09 | $38.45 | $33.04 | 2,384,096 |
| 2015-09-29 | $37.41 | $37.87 | $37.24 | $37.56 | $32.28 | 3,748,912 |
| 2015-09-28 | $38.51 | $38.51 | $37.44 | $37.58 | $32.29 | 3,672,983 |
| 2015-09-25 | $39.40 | $39.45 | $38.22 | $38.48 | $33.07 | 2,973,667 |
| 2015-09-24 | $38.71 | $38.92 | $38.33 | $38.79 | $33.33 | 2,339,484 |
| 2015-09-23 | $39.15 | $39.20 | $38.75 | $38.83 | $33.37 | 2,152,564 |
| 2015-09-22 | $38.74 | $38.93 | $38.41 | $38.69 | $33.25 | 5,418,937 |
| 2015-09-21 | $40.29 | $40.40 | $39.65 | $39.81 | $34.21 | 3,278,174 |
| 2015-09-18 | $39.90 | $40.31 | $39.77 | $39.97 | $34.35 | 2,477,299 |
| 2015-09-17 | $40.10 | $40.81 | $40.03 | $40.41 | $34.73 | 2,434,088 |
| 2015-09-16 | $40.13 | $40.66 | $39.99 | $40.52 | $34.82 | 2,242,276 |
| 2015-09-15 | $39.63 | $40.08 | $39.52 | $40.04 | $34.41 | 3,585,822 |
| 2015-09-14 | $39.77 | $39.95 | $39.58 | $39.78 | $34.19 | 1,869,436 |
| 2015-09-11 | $40.07 | $40.28 | $39.99 | $40.26 | $34.60 | 1,716,740 |
| 2015-09-10 | $40.00 | $40.49 | $39.94 | $40.24 | $34.58 | 2,609,080 |
| 2015-09-09 | $40.70 | $40.77 | $39.75 | $39.85 | $34.25 | 2,852,524 |
| 2015-09-08 | $40.96 | $41.07 | $40.08 | $40.57 | $34.86 | 4,511,515 |
Glaxosmithkline plc (GSK) News Headlines
.jpg)
.jpg)
.jpg)
Recent Glaxosmithkline plc (GSK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Glaxosmithkline plc (GSK) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |