Harley-Davidson Inc (HOG) Exchange: NYSE
Data as of July 26, 2024
$36.83 ($0.44) 1.21%
Harley-Davidson Inc - Daily Information
Click for more stock information on Harley-Davidson Inc.| Daily Information | Data |
|---|---|
| Date | July 26, 2024 |
| Open | $36.75 |
| Previous Close | $36.83 |
| High | $37.33 |
| Low | $35.25 |
| Adjusted Open | $36.75 |
| Previous Adjusted Close | $36.83 |
| Adjusted High | $37.33 |
| Adjusted Low | $35.25 |
About Harley-Davidson Inc (HOG)
Harley-Davidson Inc. (NYSE: HOG), founded in Milwaukee, Wisconsin in 1903, is the world's largest manufacturer of heavyweight motorcycles. With over 100 years of production under its belt, Harley-Davidson has continually developed and improved its products. Harley-Davidson has proven to be an innovator in the motorcycle industry due to its historical use of handcrafted motorcycles, the creation and marketing of its own brand lifestyle, and its commitment to customer service. The company has seen steady growth over the years, both in its adjusted earnings per share and in its international bike sales, which totaled more than 225,000 bikes in 2018 and are projected to reach over 264,000 by 2024.
Invest in Harley-Davidson Inc (HOG)
Historical Stock Data for Harley-Davidson Inc (HOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | $36.75 | $37.33 | $35.25 | $36.83 | $36.83 | 2,929,026 |
| 2024-07-25 | $37.16 | $37.67 | $34.92 | $36.39 | $36.39 | 5,304,923 |
| 2024-07-24 | $34.45 | $35.00 | $33.74 | $33.87 | $33.87 | 2,543,070 |
| 2024-07-23 | $34.00 | $34.92 | $33.41 | $34.64 | $34.64 | 2,141,643 |
| 2024-07-22 | $34.89 | $35.47 | $34.21 | $35.33 | $35.33 | 1,219,229 |
| 2024-07-19 | $35.63 | $35.81 | $34.33 | $34.62 | $34.62 | 1,306,761 |
| 2024-07-18 | $36.16 | $37.55 | $35.69 | $35.91 | $35.91 | 1,257,639 |
| 2024-07-17 | $35.89 | $36.50 | $35.64 | $36.17 | $36.17 | 1,527,630 |
| 2024-07-16 | $35.00 | $36.49 | $34.73 | $36.33 | $36.33 | 1,719,808 |
| 2024-07-15 | $34.38 | $35.45 | $34.33 | $35.19 | $35.19 | 1,551,685 |
| 2024-07-12 | $34.27 | $34.94 | $34.12 | $34.38 | $34.38 | 1,430,139 |
| 2024-07-11 | $33.00 | $34.06 | $32.97 | $34.02 | $34.02 | 1,931,657 |
| 2024-07-10 | $32.03 | $32.54 | $31.89 | $32.26 | $32.26 | 1,426,277 |
| 2024-07-09 | $31.71 | $32.33 | $31.67 | $31.83 | $31.83 | 999,315 |
| 2024-07-08 | $32.08 | $32.31 | $31.73 | $31.83 | $31.83 | 1,371,068 |
| 2024-07-05 | $32.26 | $32.57 | $31.67 | $31.88 | $31.88 | 2,096,409 |
| 2024-07-03 | $32.15 | $32.69 | $31.96 | $32.43 | $32.43 | 1,026,124 |
| 2024-07-02 | $32.43 | $32.45 | $31.65 | $31.97 | $31.97 | 1,526,451 |
| 2024-07-01 | $33.67 | $33.71 | $32.28 | $32.35 | $32.35 | 1,312,688 |
| 2024-06-28 | $33.65 | $33.81 | $33.08 | $33.54 | $33.54 | 1,646,887 |
| 2024-06-27 | $33.49 | $33.49 | $33.01 | $33.40 | $33.40 | 1,053,373 |
| 2024-06-26 | $33.21 | $33.78 | $33.09 | $33.63 | $33.63 | 827,609 |
| 2024-06-25 | $33.86 | $33.94 | $32.96 | $33.17 | $33.17 | 1,306,831 |
| 2024-06-24 | $33.84 | $34.34 | $33.66 | $34.02 | $34.02 | 1,125,210 |
| 2024-06-21 | $33.06 | $33.71 | $32.91 | $33.67 | $33.67 | 2,696,532 |
| 2024-06-20 | $33.35 | $33.70 | $33.17 | $33.25 | $33.25 | 2,317,073 |
| 2024-06-18 | $33.46 | $34.07 | $33.46 | $34.01 | $34.01 | 1,493,345 |
| 2024-06-17 | $32.59 | $33.56 | $32.46 | $33.55 | $33.55 | 1,795,194 |
| 2024-06-14 | $32.50 | $32.78 | $31.96 | $32.52 | $32.52 | 1,462,017 |
| 2024-06-13 | $33.45 | $33.50 | $32.94 | $33.15 | $33.15 | 1,448,767 |
| 2024-06-12 | $34.43 | $34.61 | $33.25 | $33.59 | $33.59 | 1,600,027 |
| 2024-06-11 | $33.70 | $33.90 | $32.83 | $33.72 | $33.72 | 1,713,860 |
| 2024-06-10 | $33.92 | $34.60 | $33.58 | $34.18 | $34.18 | 1,223,949 |
| 2024-06-07 | $34.04 | $34.63 | $34.00 | $34.37 | $34.37 | 1,101,194 |
| 2024-06-06 | $35.00 | $35.17 | $33.93 | $34.38 | $34.38 | 1,592,000 |
| 2024-06-05 | $35.04 | $35.42 | $34.84 | $35.34 | $35.34 | 1,636,162 |
| 2024-06-04 | $35.05 | $36.21 | $34.50 | $34.99 | $34.82 | 2,076,969 |
| 2024-06-03 | $35.98 | $36.97 | $35.86 | $36.94 | $36.76 | 1,536,266 |
| 2024-05-31 | $35.15 | $35.93 | $35.10 | $35.88 | $35.71 | 1,384,948 |
| 2024-05-30 | $34.18 | $35.21 | $34.18 | $35.15 | $34.98 | 994,103 |
| 2024-05-29 | $34.21 | $34.61 | $33.85 | $34.02 | $33.85 | 1,153,973 |
| 2024-05-28 | $35.17 | $35.33 | $34.66 | $34.78 | $34.78 | 1,002,483 |
| 2024-05-24 | $35.41 | $35.42 | $35.04 | $35.21 | $35.21 | 779,849 |
| 2024-05-23 | $35.83 | $35.83 | $34.97 | $35.16 | $35.16 | 937,415 |
| 2024-05-22 | $34.99 | $35.62 | $34.99 | $35.62 | $35.62 | 1,123,652 |
| 2024-05-21 | $35.08 | $35.40 | $34.88 | $34.95 | $34.95 | 998,727 |
| 2024-05-20 | $35.50 | $35.65 | $35.07 | $35.12 | $35.12 | 1,227,448 |
| 2024-05-17 | $35.36 | $35.63 | $35.19 | $35.39 | $35.39 | 884,162 |
| 2024-05-16 | $36.16 | $36.18 | $35.39 | $35.41 | $35.41 | 916,004 |
| 2024-05-15 | $36.37 | $36.72 | $36.12 | $36.24 | $36.24 | 1,110,481 |
| 2024-05-14 | $35.68 | $36.37 | $35.54 | $36.08 | $36.08 | 1,613,491 |
| 2024-05-13 | $35.03 | $35.48 | $34.71 | $35.18 | $35.18 | 1,741,647 |
| 2024-05-10 | $34.30 | $35.09 | $33.89 | $34.69 | $34.69 | 2,854,165 |
| 2024-05-09 | $33.79 | $34.34 | $32.75 | $34.11 | $34.11 | 3,929,893 |
| 2024-05-08 | $35.25 | $36.39 | $35.20 | $35.49 | $35.49 | 2,722,525 |
| 2024-05-07 | $35.72 | $36.16 | $35.53 | $35.70 | $35.70 | 1,692,989 |
| 2024-05-06 | $35.46 | $35.74 | $35.12 | $35.61 | $35.61 | 1,508,199 |
| 2024-05-03 | $35.63 | $35.90 | $34.97 | $35.05 | $35.05 | 1,439,257 |
| 2024-05-02 | $34.92 | $35.18 | $34.30 | $35.03 | $35.03 | 1,150,628 |
| 2024-05-01 | $34.31 | $35.15 | $34.01 | $34.38 | $34.38 | 1,404,375 |
| 2024-04-30 | $34.77 | $34.89 | $34.32 | $34.39 | $34.39 | 1,918,748 |
| 2024-04-29 | $34.82 | $35.50 | $34.49 | $35.24 | $35.24 | 2,488,973 |
| 2024-04-26 | $33.65 | $35.11 | $33.23 | $34.75 | $34.75 | 3,444,400 |
| 2024-04-25 | $38.35 | $38.56 | $32.21 | $33.23 | $33.23 | 10,619,385 |
| 2024-04-24 | $39.73 | $39.84 | $39.05 | $39.44 | $39.44 | 1,917,249 |
| 2024-04-23 | $39.33 | $40.14 | $38.80 | $39.74 | $39.74 | 2,139,790 |
| 2024-04-22 | $38.28 | $39.23 | $38.06 | $38.99 | $38.99 | 1,657,852 |
| 2024-04-19 | $37.66 | $38.35 | $37.31 | $38.04 | $38.04 | 1,315,176 |
| 2024-04-18 | $37.96 | $38.30 | $37.36 | $37.83 | $37.83 | 1,778,487 |
| 2024-04-17 | $39.07 | $39.07 | $37.77 | $37.94 | $37.94 | 2,858,582 |
| 2024-04-16 | $39.68 | $39.68 | $38.47 | $38.81 | $38.81 | 1,775,808 |
| 2024-04-15 | $40.02 | $40.50 | $39.02 | $39.10 | $39.10 | 1,239,223 |
| 2024-04-12 | $40.24 | $40.51 | $39.53 | $39.71 | $39.71 | 1,966,617 |
| 2024-04-11 | $41.88 | $41.88 | $39.71 | $40.60 | $40.60 | 2,543,491 |
| 2024-04-10 | $41.90 | $42.49 | $41.23 | $41.34 | $41.34 | 1,839,856 |
| 2024-04-09 | $43.11 | $43.18 | $42.37 | $42.88 | $42.88 | 1,752,054 |
| 2024-04-08 | $42.98 | $43.63 | $42.65 | $43.18 | $43.18 | 1,766,937 |
| 2024-04-05 | $42.22 | $42.88 | $39.35 | $42.09 | $42.09 | 3,206,127 |
| 2024-04-04 | $43.36 | $43.54 | $42.11 | $42.15 | $42.15 | 1,330,137 |
| 2024-04-03 | $43.60 | $43.89 | $42.62 | $42.84 | $42.84 | 1,374,751 |
| 2024-04-02 | $42.97 | $43.19 | $42.46 | $43.09 | $43.09 | 1,028,131 |
| 2024-04-01 | $43.78 | $43.78 | $43.10 | $43.55 | $43.55 | 832,274 |
| 2024-03-28 | $43.65 | $44.16 | $43.61 | $43.74 | $43.74 | 889,351 |
| 2024-03-27 | $43.02 | $43.68 | $42.95 | $43.66 | $43.66 | 1,456,272 |
| 2024-03-26 | $43.49 | $43.65 | $42.54 | $42.75 | $42.75 | 1,539,175 |
| 2024-03-25 | $43.47 | $43.94 | $43.39 | $43.39 | $43.39 | 1,992,494 |
| 2024-03-22 | $43.90 | $44.14 | $43.25 | $43.51 | $43.51 | 1,432,299 |
| 2024-03-21 | $42.76 | $44.00 | $42.76 | $43.94 | $43.94 | 1,820,891 |
| 2024-03-20 | $41.38 | $42.73 | $41.38 | $42.57 | $42.57 | 1,837,828 |
| 2024-03-19 | $40.62 | $41.63 | $40.62 | $41.45 | $41.45 | 1,193,555 |
| 2024-03-18 | $40.74 | $41.37 | $40.33 | $40.73 | $40.73 | 2,191,796 |
| 2024-03-15 | $40.50 | $41.96 | $40.44 | $41.00 | $41.00 | 3,960,862 |
| 2024-03-14 | $40.32 | $41.33 | $39.88 | $40.51 | $40.51 | 2,020,988 |
| 2024-03-13 | $39.72 | $40.47 | $39.61 | $39.98 | $39.98 | 1,931,370 |
| 2024-03-12 | $39.83 | $40.85 | $39.61 | $40.05 | $40.05 | 2,550,594 |
| 2024-03-11 | $38.32 | $39.46 | $38.30 | $39.02 | $39.02 | 1,922,856 |
| 2024-03-08 | $39.45 | $39.96 | $38.35 | $38.47 | $38.47 | 1,593,493 |
| 2024-03-07 | $38.68 | $39.21 | $38.40 | $39.08 | $39.08 | 1,461,604 |
| 2024-03-06 | $39.06 | $39.48 | $38.30 | $38.60 | $38.60 | 1,841,938 |
| 2024-03-05 | $36.88 | $40.22 | $36.83 | $39.32 | $39.32 | 3,185,867 |
| 2024-03-04 | $36.34 | $37.09 | $36.34 | $36.67 | $36.67 | 1,182,671 |
| 2024-03-01 | $36.19 | $36.35 | $35.09 | $36.34 | $36.34 | 2,808,612 |
| 2024-02-29 | $36.70 | $37.28 | $36.06 | $36.27 | $36.10 | 1,693,873 |
| 2024-02-28 | $35.98 | $36.71 | $35.82 | $36.40 | $36.23 | 965,968 |
| 2024-02-27 | $37.01 | $37.08 | $36.08 | $36.18 | $36.01 | 1,580,656 |
| 2024-02-26 | $36.65 | $37.28 | $36.33 | $36.74 | $36.74 | 1,138,440 |
| 2024-02-23 | $37.33 | $37.53 | $36.74 | $36.75 | $36.75 | 1,204,673 |
| 2024-02-22 | $37.61 | $38.05 | $37.24 | $37.47 | $37.47 | 1,078,999 |
| 2024-02-21 | $37.60 | $37.85 | $37.11 | $37.55 | $37.55 | 1,145,873 |
| 2024-02-20 | $37.35 | $37.71 | $37.11 | $37.57 | $37.57 | 2,010,427 |
| 2024-02-16 | $37.43 | $37.95 | $37.04 | $37.85 | $37.85 | 1,544,846 |
| 2024-02-15 | $37.34 | $37.87 | $37.16 | $37.75 | $37.75 | 1,267,964 |
| 2024-02-14 | $37.11 | $37.23 | $36.41 | $36.87 | $36.87 | 1,515,387 |
| 2024-02-13 | $36.83 | $37.28 | $36.10 | $36.79 | $36.79 | 1,994,731 |
| 2024-02-12 | $36.73 | $38.12 | $36.60 | $38.02 | $38.02 | 2,450,562 |
| 2024-02-09 | $35.04 | $37.21 | $34.84 | $36.85 | $36.85 | 2,239,676 |
| 2024-02-08 | $34.80 | $36.54 | $33.17 | $34.91 | $34.91 | 3,920,144 |
| 2024-02-07 | $34.42 | $34.63 | $33.63 | $34.54 | $34.54 | 2,566,408 |
| 2024-02-06 | $33.92 | $34.76 | $33.82 | $34.16 | $34.16 | 1,786,275 |
| 2024-02-05 | $33.62 | $34.18 | $33.37 | $33.88 | $33.88 | 1,987,184 |
| 2024-02-02 | $32.96 | $34.60 | $32.56 | $34.19 | $34.19 | 1,361,749 |
| 2024-02-01 | $32.81 | $33.55 | $32.63 | $33.38 | $33.38 | 1,272,291 |
| 2024-01-31 | $33.43 | $33.75 | $32.36 | $32.45 | $32.45 | 1,503,775 |
| 2024-01-30 | $34.11 | $34.27 | $33.21 | $33.22 | $33.22 | 1,532,043 |
| 2024-01-29 | $33.58 | $34.51 | $33.48 | $34.44 | $34.44 | 1,211,203 |
| 2024-01-26 | $33.79 | $34.17 | $33.55 | $33.65 | $33.65 | 886,652 |
| 2024-01-25 | $33.45 | $33.63 | $33.01 | $33.62 | $33.62 | 1,047,253 |
| 2024-01-24 | $34.21 | $34.22 | $33.06 | $33.25 | $33.25 | 1,029,534 |
| 2024-01-23 | $34.36 | $34.49 | $33.66 | $33.90 | $33.90 | 940,593 |
| 2024-01-22 | $34.37 | $34.70 | $33.63 | $33.79 | $33.79 | 1,512,125 |
| 2024-01-19 | $33.78 | $34.35 | $33.50 | $34.18 | $34.18 | 1,248,091 |
| 2024-01-18 | $33.93 | $34.13 | $33.35 | $33.84 | $33.84 | 889,049 |
| 2024-01-17 | $33.34 | $34.01 | $33.11 | $33.62 | $33.62 | 1,399,006 |
| 2024-01-16 | $33.65 | $34.06 | $33.25 | $34.04 | $34.04 | 1,154,274 |
| 2024-01-12 | $35.32 | $35.45 | $34.04 | $34.10 | $34.10 | 1,331,274 |
| 2024-01-11 | $34.57 | $35.05 | $34.00 | $34.19 | $34.19 | 803,799 |
| 2024-01-10 | $34.23 | $34.65 | $33.86 | $34.58 | $34.58 | 715,150 |
| 2024-01-09 | $34.72 | $34.80 | $33.92 | $34.22 | $34.22 | 1,138,386 |
| 2024-01-08 | $35.17 | $35.44 | $34.72 | $35.19 | $35.19 | 1,036,227 |
| 2024-01-05 | $34.17 | $35.60 | $34.17 | $35.26 | $35.26 | 2,200,009 |
| 2024-01-04 | $34.57 | $34.65 | $34.16 | $34.36 | $34.36 | 1,319,771 |
| 2024-01-03 | $35.67 | $35.67 | $34.45 | $34.69 | $34.69 | 1,191,780 |
| 2024-01-02 | $36.50 | $36.96 | $35.94 | $36.29 | $36.29 | 1,655,189 |
| 2023-12-29 | $37.08 | $37.46 | $36.74 | $36.84 | $36.84 | 968,082 |
| 2023-12-28 | $37.02 | $37.28 | $36.77 | $37.25 | $37.25 | 953,962 |
| 2023-12-27 | $36.68 | $37.40 | $36.68 | $37.14 | $37.14 | 1,146,157 |
| 2023-12-26 | $36.04 | $36.71 | $35.96 | $36.63 | $36.63 | 803,584 |
| 2023-12-22 | $35.82 | $36.31 | $35.71 | $35.91 | $35.91 | 668,167 |
| 2023-12-21 | $34.95 | $36.01 | $34.76 | $35.89 | $35.89 | 927,683 |
| 2023-12-20 | $34.96 | $35.63 | $34.59 | $34.60 | $34.60 | 1,009,852 |
| 2023-12-19 | $34.67 | $35.27 | $34.63 | $35.23 | $35.23 | 960,385 |
| 2023-12-18 | $35.58 | $35.58 | $34.45 | $34.46 | $34.46 | 1,314,114 |
| 2023-12-15 | $35.82 | $36.10 | $35.28 | $35.47 | $35.47 | 3,128,384 |
| 2023-12-14 | $34.00 | $36.26 | $33.98 | $35.64 | $35.64 | 2,682,480 |
| 2023-12-13 | $32.20 | $33.45 | $31.20 | $33.29 | $33.29 | 1,631,130 |
| 2023-12-12 | $32.17 | $32.52 | $31.75 | $32.28 | $32.28 | 1,232,173 |
| 2023-12-11 | $32.12 | $32.46 | $31.91 | $32.37 | $32.37 | 872,898 |
| 2023-12-08 | $32.25 | $32.73 | $32.10 | $32.10 | $32.10 | 1,098,958 |
| 2023-12-07 | $31.32 | $32.52 | $31.31 | $32.49 | $32.32 | 1,549,144 |
| 2023-12-06 | $31.16 | $31.94 | $31.15 | $31.28 | $31.12 | 949,183 |
| 2023-12-05 | $31.60 | $31.87 | $30.48 | $30.71 | $30.55 | 1,761,368 |
| 2023-12-04 | $31.27 | $32.34 | $31.26 | $31.90 | $31.74 | 1,405,619 |
| 2023-12-01 | $29.96 | $31.45 | $29.75 | $31.33 | $31.33 | 3,994,625 |
| 2023-11-30 | $30.28 | $30.36 | $29.67 | $29.99 | $29.99 | 1,154,253 |
| 2023-11-29 | $30.35 | $30.79 | $29.99 | $30.00 | $30.00 | 1,214,099 |
| 2023-11-28 | $30.09 | $30.10 | $29.74 | $30.00 | $30.00 | 1,883,243 |
| 2023-11-27 | $30.19 | $30.40 | $29.96 | $30.23 | $30.23 | 1,256,368 |
| 2023-11-24 | $30.21 | $30.71 | $30.16 | $30.50 | $30.50 | 607,253 |
| 2023-11-22 | $30.12 | $30.51 | $29.90 | $30.18 | $30.18 | 1,144,695 |
| 2023-11-21 | $29.94 | $30.21 | $29.74 | $29.87 | $29.87 | 1,200,613 |
| 2023-11-20 | $29.95 | $30.30 | $29.81 | $30.19 | $30.19 | 1,219,072 |
| 2023-11-17 | $30.05 | $30.58 | $29.99 | $30.00 | $30.00 | 1,426,756 |
| 2023-11-16 | $29.87 | $30.01 | $29.34 | $29.65 | $29.65 | 1,283,588 |
| 2023-11-15 | $28.90 | $30.13 | $28.90 | $30.00 | $30.00 | 1,803,560 |
| 2023-11-14 | $27.96 | $29.06 | $27.96 | $28.77 | $28.77 | 2,151,882 |
| 2023-11-13 | $26.59 | $27.29 | $26.40 | $27.04 | $27.04 | 1,196,630 |
| 2023-11-10 | $26.74 | $26.85 | $26.35 | $26.64 | $26.64 | 1,025,248 |
| 2023-11-09 | $27.74 | $27.77 | $26.68 | $26.78 | $26.78 | 1,016,685 |
| 2023-11-08 | $27.50 | $27.77 | $27.46 | $27.62 | $27.62 | 785,559 |
| 2023-11-07 | $27.63 | $27.78 | $27.32 | $27.50 | $27.50 | 894,385 |
| 2023-11-06 | $29.02 | $29.18 | $27.65 | $27.77 | $27.77 | 1,833,963 |
| 2023-11-03 | $28.14 | $29.13 | $28.13 | $28.92 | $28.92 | 1,399,141 |
| 2023-11-02 | $27.67 | $28.01 | $27.33 | $27.85 | $27.85 | 1,240,429 |
| 2023-11-01 | $26.95 | $27.52 | $26.74 | $27.30 | $27.30 | 1,840,784 |
| 2023-10-31 | $26.00 | $27.11 | $25.90 | $26.85 | $26.85 | 2,519,507 |
| 2023-10-30 | $26.53 | $26.65 | $25.45 | $25.88 | $25.88 | 2,143,397 |
| 2023-10-27 | $27.01 | $27.32 | $26.11 | $26.17 | $26.17 | 2,054,283 |
| 2023-10-26 | $28.59 | $28.73 | $25.43 | $26.96 | $26.96 | 5,225,114 |
| 2023-10-25 | $29.12 | $29.27 | $28.74 | $28.82 | $28.82 | 2,024,986 |
| 2023-10-24 | $29.85 | $30.04 | $29.22 | $29.23 | $29.23 | 1,339,448 |
| 2023-10-23 | $29.86 | $30.26 | $29.74 | $29.79 | $29.79 | 1,339,419 |
| 2023-10-20 | $29.75 | $30.23 | $29.69 | $30.10 | $30.10 | 1,277,406 |
| 2023-10-19 | $29.86 | $30.39 | $29.67 | $29.79 | $29.79 | 1,289,999 |
| 2023-10-18 | $30.29 | $30.39 | $29.95 | $30.00 | $30.00 | 896,023 |
| 2023-10-17 | $30.00 | $31.20 | $29.90 | $30.75 | $30.75 | 1,326,253 |
| 2023-10-16 | $30.04 | $30.61 | $29.94 | $30.30 | $30.30 | 1,105,088 |
| 2023-10-13 | $29.92 | $30.15 | $29.65 | $29.82 | $29.82 | 1,189,783 |
| 2023-10-12 | $30.84 | $30.97 | $29.57 | $29.91 | $29.91 | 1,345,470 |
| 2023-10-11 | $31.02 | $31.38 | $30.70 | $30.86 | $30.86 | 1,374,714 |
| 2023-10-10 | $30.39 | $31.08 | $30.29 | $30.82 | $30.82 | 1,162,359 |
| 2023-10-09 | $29.99 | $30.55 | $29.69 | $30.39 | $30.39 | 1,026,769 |
| 2023-10-06 | $29.48 | $30.73 | $29.46 | $30.25 | $30.25 | 2,390,349 |
| 2023-10-05 | $31.29 | $31.56 | $29.98 | $30.03 | $30.03 | 1,713,624 |
| 2023-10-04 | $32.00 | $32.07 | $30.90 | $31.53 | $31.53 | 2,758,841 |
| 2023-10-03 | $32.01 | $32.45 | $31.53 | $31.68 | $31.68 | 1,032,965 |
| 2023-10-02 | $33.03 | $33.30 | $32.21 | $32.30 | $32.30 | 926,551 |
| 2023-09-29 | $33.23 | $33.55 | $33.00 | $33.06 | $33.06 | 888,086 |
| 2023-09-28 | $32.28 | $33.22 | $32.26 | $32.94 | $32.94 | 849,429 |
| 2023-09-27 | $32.31 | $32.69 | $32.23 | $32.41 | $32.41 | 870,773 |
| 2023-09-26 | $32.57 | $33.08 | $32.16 | $32.19 | $32.19 | 949,252 |
| 2023-09-25 | $32.44 | $33.35 | $32.36 | $32.99 | $32.99 | 861,126 |
| 2023-09-22 | $32.89 | $33.06 | $32.59 | $32.60 | $32.60 | 709,202 |
| 2023-09-21 | $32.69 | $33.02 | $32.48 | $32.67 | $32.67 | 873,598 |
| 2023-09-20 | $33.07 | $33.28 | $32.83 | $32.86 | $32.86 | 908,521 |
| 2023-09-19 | $32.93 | $33.13 | $32.69 | $32.83 | $32.83 | 1,377,905 |
| 2023-09-18 | $33.16 | $33.24 | $32.70 | $32.81 | $32.81 | 1,404,169 |
| 2023-09-15 | $33.47 | $34.13 | $33.20 | $33.36 | $33.36 | 3,084,409 |
| 2023-09-14 | $33.94 | $34.71 | $33.94 | $34.38 | $34.38 | 1,194,479 |
| 2023-09-13 | $33.46 | $33.72 | $33.39 | $33.65 | $33.65 | 1,135,630 |
| 2023-09-12 | $32.63 | $33.54 | $32.59 | $33.47 | $33.47 | 1,070,529 |
| 2023-09-11 | $33.20 | $33.26 | $31.77 | $32.56 | $32.56 | 1,842,895 |
| 2023-09-08 | $33.58 | $33.72 | $33.14 | $33.53 | $33.36 | 795,717 |
| 2023-09-07 | $34.20 | $34.23 | $33.51 | $33.51 | $33.34 | 1,657,396 |
| 2023-09-06 | $34.07 | $35.16 | $34.07 | $34.58 | $34.41 | 1,582,048 |
| 2023-09-05 | $33.91 | $33.91 | $33.34 | $33.52 | $33.35 | 1,062,193 |
| 2023-09-01 | $33.93 | $34.23 | $33.78 | $34.21 | $34.21 | 743,350 |
| 2023-08-31 | $33.90 | $34.08 | $33.68 | $33.75 | $33.75 | 996,914 |
| 2023-08-30 | $33.83 | $34.06 | $33.61 | $33.70 | $33.70 | 789,097 |
| 2023-08-29 | $33.62 | $34.14 | $33.45 | $34.01 | $34.01 | 633,499 |
| 2023-08-28 | $33.74 | $34.08 | $33.51 | $33.60 | $33.60 | 683,642 |
| 2023-08-25 | $33.36 | $33.74 | $33.19 | $33.54 | $33.54 | 662,405 |
| 2023-08-24 | $33.39 | $33.97 | $33.17 | $33.19 | $33.19 | 783,123 |
| 2023-08-23 | $32.69 | $33.62 | $32.60 | $33.58 | $33.58 | 979,206 |
| 2023-08-22 | $33.52 | $33.56 | $32.69 | $32.90 | $32.90 | 777,510 |
| 2023-08-21 | $33.70 | $33.92 | $33.21 | $33.37 | $33.37 | 968,492 |
| 2023-08-18 | $32.50 | $33.64 | $32.33 | $33.62 | $33.62 | 1,275,096 |
| 2023-08-17 | $33.20 | $33.34 | $32.63 | $32.74 | $32.74 | 955,579 |
| 2023-08-16 | $33.19 | $33.57 | $32.88 | $33.06 | $33.06 | 1,247,953 |
| 2023-08-15 | $34.45 | $34.45 | $33.44 | $33.51 | $33.51 | 1,038,522 |
| 2023-08-14 | $34.04 | $34.86 | $33.94 | $34.76 | $34.76 | 1,170,094 |
| 2023-08-11 | $35.06 | $35.20 | $34.15 | $34.27 | $34.27 | 1,372,367 |
| 2023-08-10 | $35.39 | $35.57 | $34.97 | $35.49 | $35.49 | 1,383,170 |
| 2023-08-09 | $35.33 | $35.85 | $35.15 | $35.35 | $35.35 | 890,725 |
| 2023-08-08 | $35.11 | $35.72 | $34.72 | $35.53 | $35.53 | 1,775,201 |
| 2023-08-07 | $37.29 | $37.29 | $35.39 | $35.59 | $35.59 | 2,250,545 |
| 2023-08-04 | $37.70 | $37.83 | $37.11 | $37.55 | $37.55 | 1,001,872 |
| 2023-08-03 | $37.86 | $38.13 | $37.22 | $37.59 | $37.59 | 1,067,969 |
| 2023-08-02 | $38.05 | $38.13 | $37.54 | $37.97 | $37.97 | 1,067,317 |
| 2023-08-01 | $38.36 | $38.71 | $38.18 | $38.52 | $38.52 | 1,284,231 |
| 2023-07-31 | $38.68 | $38.79 | $37.95 | $38.61 | $38.61 | 1,651,272 |
| 2023-07-28 | $38.39 | $39.13 | $38.08 | $38.72 | $38.72 | 2,340,390 |
| 2023-07-27 | $38.60 | $40.29 | $37.34 | $37.70 | $37.70 | 5,242,101 |
| 2023-07-26 | $37.17 | $37.74 | $37.04 | $37.67 | $37.67 | 2,332,752 |
| 2023-07-25 | $37.06 | $37.59 | $36.56 | $37.29 | $37.29 | 1,676,830 |
| 2023-07-24 | $37.39 | $37.99 | $37.24 | $37.30 | $37.30 | 1,802,713 |
| 2023-07-21 | $38.09 | $38.60 | $36.83 | $37.29 | $37.29 | 3,080,655 |
| 2023-07-20 | $36.50 | $36.85 | $36.01 | $36.60 | $36.60 | 1,418,964 |
| 2023-07-19 | $35.87 | $36.81 | $35.60 | $36.74 | $36.74 | 1,691,812 |
| 2023-07-18 | $35.30 | $36.30 | $35.21 | $35.90 | $35.90 | 2,012,416 |
| 2023-07-17 | $35.82 | $35.95 | $35.19 | $35.29 | $35.29 | 1,694,465 |
| 2023-07-14 | $35.90 | $36.08 | $35.49 | $35.99 | $35.99 | 1,824,207 |
| 2023-07-13 | $35.64 | $36.09 | $35.03 | $36.06 | $36.06 | 2,076,278 |
| 2023-07-12 | $36.40 | $36.67 | $35.70 | $35.87 | $35.87 | 1,499,340 |
| 2023-07-11 | $35.73 | $36.36 | $35.39 | $35.96 | $35.96 | 1,445,347 |
| 2023-07-10 | $34.58 | $35.61 | $34.50 | $35.44 | $35.44 | 1,438,269 |
| 2023-07-07 | $34.71 | $35.41 | $34.59 | $34.80 | $34.80 | 1,476,601 |
| 2023-07-06 | $35.50 | $35.72 | $34.49 | $34.74 | $34.74 | 1,231,002 |
| 2023-07-05 | $36.07 | $36.22 | $35.51 | $35.93 | $35.93 | 1,370,648 |
| 2023-07-03 | $35.41 | $36.49 | $35.41 | $36.35 | $36.35 | 1,259,647 |
| 2023-06-30 | $35.23 | $35.48 | $34.96 | $35.21 | $35.21 | 1,194,249 |
| 2023-06-29 | $34.48 | $35.14 | $34.45 | $34.87 | $34.87 | 1,061,298 |
| 2023-06-28 | $33.95 | $34.38 | $33.65 | $34.25 | $34.25 | 1,004,402 |
| 2023-06-27 | $33.83 | $34.21 | $33.47 | $34.13 | $34.13 | 1,174,252 |
| 2023-06-26 | $33.60 | $33.99 | $33.46 | $33.81 | $33.81 | 1,165,938 |
| 2023-06-23 | $33.25 | $33.48 | $33.02 | $33.41 | $33.41 | 1,468,940 |
| 2023-06-22 | $33.98 | $34.09 | $33.57 | $33.69 | $33.69 | 801,639 |
| 2023-06-21 | $33.57 | $34.31 | $33.45 | $34.11 | $34.11 | 1,139,596 |
| 2023-06-20 | $34.12 | $34.29 | $33.82 | $33.97 | $33.97 | 1,690,431 |
| 2023-06-16 | $34.75 | $34.78 | $33.91 | $34.35 | $34.35 | 2,665,714 |
| 2023-06-15 | $33.98 | $34.68 | $33.96 | $34.58 | $34.58 | 1,101,188 |
| 2023-06-14 | $35.05 | $35.36 | $33.99 | $34.30 | $34.30 | 1,401,346 |
| 2023-06-13 | $33.58 | $34.99 | $33.44 | $34.95 | $34.95 | 2,574,054 |
| 2023-06-12 | $33.63 | $33.93 | $33.16 | $33.29 | $33.29 | 1,990,536 |
| 2023-06-09 | $34.83 | $35.06 | $33.61 | $33.73 | $33.73 | 2,291,405 |
| 2023-06-08 | $35.38 | $35.54 | $34.77 | $34.84 | $34.84 | 1,569,815 |
| 2023-06-07 | $34.44 | $35.33 | $34.10 | $35.33 | $35.33 | 2,352,914 |
| 2023-06-06 | $32.59 | $34.13 | $32.42 | $34.11 | $34.11 | 2,609,231 |
| 2023-06-05 | $32.84 | $32.86 | $32.04 | $32.39 | $32.39 | 1,307,400 |
| 2023-06-02 | $31.70 | $33.01 | $31.62 | $32.87 | $32.87 | 2,532,040 |
| 2023-06-01 | $31.20 | $31.61 | $30.91 | $31.33 | $31.17 | 1,507,114 |
| 2023-05-31 | $31.70 | $31.99 | $30.85 | $31.11 | $30.95 | 2,581,089 |
| 2023-05-30 | $33.24 | $33.37 | $31.92 | $32.02 | $31.86 | 1,964,039 |
| 2023-05-26 | $32.92 | $33.25 | $32.80 | $32.97 | $32.81 | 836,252 |
| 2023-05-25 | $32.08 | $32.91 | $32.05 | $32.80 | $32.64 | 1,185,726 |
| 2023-05-24 | $32.57 | $32.65 | $32.02 | $32.33 | $32.17 | 1,152,049 |
| 2023-05-23 | $32.45 | $33.23 | $32.41 | $32.81 | $32.65 | 1,337,439 |
| 2023-05-22 | $32.56 | $32.75 | $32.22 | $32.50 | $32.34 | 1,315,213 |
| 2023-05-19 | $33.58 | $33.62 | $32.49 | $32.49 | $32.33 | 1,469,427 |
| 2023-05-18 | $32.90 | $33.72 | $32.75 | $33.48 | $33.31 | 1,863,042 |
| 2023-05-17 | $31.97 | $33.16 | $31.97 | $32.93 | $32.77 | 2,213,891 |
| 2023-05-16 | $32.79 | $33.03 | $31.63 | $31.70 | $31.54 | 3,187,054 |
| 2023-05-15 | $33.33 | $33.34 | $32.32 | $33.02 | $32.86 | 3,469,470 |
| 2023-05-12 | $34.22 | $34.47 | $33.43 | $33.67 | $33.67 | 1,731,254 |
| 2023-05-11 | $34.08 | $34.52 | $33.93 | $34.40 | $34.40 | 1,780,860 |
| 2023-05-10 | $36.07 | $36.22 | $33.83 | $34.18 | $34.18 | 2,104,906 |
| 2023-05-09 | $35.40 | $35.54 | $35.17 | $35.41 | $35.41 | 950,634 |
| 2023-05-08 | $35.59 | $36.07 | $35.20 | $35.65 | $35.65 | 1,498,123 |
| 2023-05-05 | $34.93 | $35.47 | $34.51 | $35.44 | $35.44 | 1,786,034 |
| 2023-05-04 | $35.55 | $35.55 | $34.16 | $34.24 | $34.24 | 1,986,342 |
| 2023-05-03 | $36.23 | $36.57 | $35.47 | $35.58 | $35.58 | 1,891,795 |
| 2023-05-02 | $36.66 | $36.73 | $35.75 | $36.42 | $36.42 | 1,850,824 |
| 2023-05-01 | $37.22 | $37.43 | $36.59 | $36.83 | $36.83 | 1,604,375 |
| 2023-04-28 | $36.63 | $37.57 | $36.63 | $37.10 | $37.10 | 2,075,617 |
| 2023-04-27 | $38.18 | $38.24 | $33.80 | $36.76 | $36.76 | 4,495,299 |
| 2023-04-26 | $37.25 | $37.90 | $36.73 | $36.90 | $36.90 | 2,690,460 |
| 2023-04-25 | $37.89 | $38.07 | $37.30 | $37.35 | $37.35 | 1,711,407 |
| 2023-04-24 | $37.78 | $38.26 | $37.64 | $38.07 | $38.07 | 1,582,416 |
| 2023-04-21 | $37.50 | $37.76 | $37.04 | $37.60 | $37.60 | 1,370,939 |
| 2023-04-20 | $37.20 | $37.68 | $37.01 | $37.25 | $37.25 | 955,259 |
| 2023-04-19 | $37.50 | $37.80 | $37.18 | $37.68 | $37.68 | 901,576 |
| 2023-04-18 | $37.87 | $37.91 | $37.28 | $37.85 | $37.85 | 1,090,405 |
| 2023-04-17 | $36.88 | $37.44 | $36.46 | $37.44 | $37.44 | 1,090,309 |
| 2023-04-14 | $36.81 | $37.36 | $36.18 | $37.10 | $37.10 | 3,283,802 |
| 2023-04-13 | $36.26 | $36.77 | $35.60 | $36.71 | $36.71 | 4,674,500 |
| 2023-04-12 | $38.38 | $38.56 | $37.31 | $37.36 | $37.36 | 1,187,048 |
| 2023-04-11 | $37.92 | $38.04 | $37.10 | $37.86 | $37.86 | 1,663,461 |
| 2023-04-10 | $36.45 | $37.82 | $36.44 | $37.56 | $37.56 | 1,902,808 |
| 2023-04-06 | $37.13 | $37.15 | $36.34 | $36.50 | $36.50 | 1,238,707 |
| 2023-04-05 | $36.59 | $37.22 | $36.31 | $37.20 | $37.20 | 1,601,780 |
| 2023-04-04 | $38.58 | $38.63 | $36.67 | $36.98 | $36.98 | 1,620,207 |
| 2023-04-03 | $38.00 | $38.85 | $38.00 | $38.54 | $38.54 | 2,418,756 |
| 2023-03-31 | $37.59 | $38.07 | $37.49 | $37.97 | $37.97 | 1,282,081 |
| 2023-03-30 | $36.99 | $37.40 | $36.82 | $37.15 | $37.15 | 1,630,249 |
| 2023-03-29 | $36.80 | $36.89 | $36.24 | $36.47 | $36.47 | 1,343,571 |
| 2023-03-28 | $36.51 | $36.90 | $36.30 | $36.45 | $36.45 | 962,216 |
| 2023-03-27 | $36.43 | $36.78 | $35.85 | $36.49 | $36.49 | 1,517,439 |
| 2023-03-24 | $36.00 | $36.20 | $35.15 | $35.77 | $35.77 | 2,918,967 |
| 2023-03-23 | $37.81 | $38.25 | $36.01 | $36.30 | $36.30 | 2,525,168 |
| 2023-03-22 | $38.86 | $39.04 | $37.78 | $37.88 | $37.88 | 2,114,995 |
| 2023-03-21 | $39.15 | $40.07 | $38.85 | $39.04 | $39.04 | 2,209,035 |
| 2023-03-20 | $37.53 | $38.21 | $37.31 | $37.55 | $37.55 | 2,060,736 |
| 2023-03-17 | $38.00 | $38.21 | $36.34 | $37.26 | $37.26 | 3,603,727 |
| 2023-03-16 | $38.74 | $39.41 | $38.41 | $38.59 | $38.59 | 2,630,940 |
| 2023-03-15 | $38.51 | $39.38 | $38.26 | $39.25 | $39.25 | 3,051,271 |
| 2023-03-14 | $39.23 | $40.13 | $38.85 | $39.37 | $39.37 | 2,370,862 |
| 2023-03-13 | $38.25 | $39.19 | $36.67 | $38.67 | $38.67 | 4,939,974 |
| 2023-03-10 | $41.10 | $41.21 | $39.32 | $39.76 | $39.76 | 4,264,611 |
| 2023-03-09 | $43.25 | $43.45 | $41.15 | $41.31 | $41.31 | 2,798,927 |
| 2023-03-08 | $45.69 | $45.69 | $42.88 | $43.48 | $43.48 | 3,102,465 |
| 2023-03-07 | $45.95 | $46.55 | $45.36 | $45.63 | $45.63 | 2,305,398 |
| 2023-03-06 | $47.42 | $47.54 | $45.86 | $45.94 | $45.94 | 1,926,081 |
| 2023-03-03 | $47.40 | $47.66 | $46.88 | $47.53 | $47.53 | 938,587 |
| 2023-03-02 | $46.75 | $46.94 | $46.37 | $46.93 | $46.93 | 914,142 |
| 2023-03-01 | $47.77 | $48.24 | $47.29 | $47.49 | $47.32 | 1,294,979 |
| 2023-02-28 | $47.21 | $47.89 | $46.97 | $47.55 | $47.38 | 1,730,778 |
| 2023-02-27 | $47.34 | $47.97 | $47.15 | $47.25 | $47.08 | 1,691,205 |
| 2023-02-24 | $46.91 | $47.01 | $46.37 | $46.78 | $46.62 | 928,210 |
| 2023-02-23 | $47.72 | $48.08 | $46.88 | $47.56 | $47.39 | 519,993 |
| 2023-02-22 | $47.51 | $48.21 | $47.36 | $47.40 | $47.23 | 601,511 |
| 2023-02-21 | $48.16 | $48.20 | $47.37 | $47.40 | $47.23 | 901,013 |
| 2023-02-17 | $47.76 | $48.78 | $47.36 | $48.47 | $48.30 | 1,182,508 |
| 2023-02-16 | $47.96 | $48.43 | $47.61 | $47.79 | $47.79 | 1,082,916 |
| 2023-02-15 | $48.34 | $49.39 | $48.22 | $48.82 | $48.82 | 1,193,619 |
| 2023-02-14 | $48.13 | $49.02 | $47.85 | $48.84 | $48.84 | 812,951 |
| 2023-02-13 | $47.87 | $48.70 | $47.59 | $48.49 | $48.49 | 769,154 |
| 2023-02-10 | $47.39 | $48.20 | $47.36 | $47.75 | $47.75 | 778,656 |
| 2023-02-09 | $49.63 | $49.75 | $47.77 | $47.82 | $47.82 | 1,083,845 |
| 2023-02-08 | $50.02 | $50.29 | $48.94 | $49.19 | $49.19 | 1,345,481 |
| 2023-02-07 | $50.33 | $50.33 | $49.29 | $50.21 | $50.21 | 1,307,867 |
| 2023-02-06 | $50.87 | $51.15 | $49.98 | $50.49 | $50.49 | 1,604,696 |
| 2023-02-03 | $51.16 | $51.38 | $50.53 | $51.31 | $51.31 | 1,752,889 |
| 2023-02-02 | $50.05 | $51.77 | $49.58 | $51.72 | $51.72 | 4,859,875 |
| 2023-02-01 | $45.86 | $46.87 | $45.18 | $46.72 | $46.72 | 2,606,976 |
| 2023-01-31 | $45.47 | $46.05 | $44.92 | $46.03 | $46.03 | 2,548,101 |
| 2023-01-30 | $44.77 | $45.87 | $44.77 | $45.12 | $45.12 | 1,523,171 |
| 2023-01-27 | $44.03 | $45.47 | $43.93 | $45.17 | $45.17 | 1,920,780 |
| 2023-01-26 | $44.69 | $44.69 | $43.73 | $44.08 | $44.08 | 1,094,511 |
| 2023-01-25 | $44.00 | $44.47 | $43.78 | $44.20 | $44.20 | 969,176 |
| 2023-01-24 | $44.08 | $44.85 | $43.51 | $44.46 | $44.46 | 626,226 |
| 2023-01-23 | $43.39 | $44.46 | $42.99 | $44.38 | $44.38 | 1,451,770 |
| 2023-01-20 | $42.85 | $43.29 | $42.27 | $43.19 | $43.19 | 1,382,054 |
| 2023-01-19 | $43.80 | $43.90 | $42.42 | $43.10 | $43.10 | 1,293,884 |
| 2023-01-18 | $45.22 | $45.47 | $44.23 | $44.35 | $44.35 | 1,049,521 |
| 2023-01-17 | $45.31 | $45.90 | $44.92 | $44.95 | $44.95 | 1,181,287 |
| 2023-01-13 | $44.57 | $45.62 | $44.48 | $45.50 | $45.50 | 970,386 |
| 2023-01-12 | $44.63 | $45.89 | $44.34 | $45.52 | $45.52 | 1,693,264 |
| 2023-01-11 | $43.89 | $44.35 | $43.61 | $44.32 | $44.32 | 901,599 |
| 2023-01-10 | $43.39 | $43.88 | $42.78 | $43.74 | $43.74 | 1,583,917 |
| 2023-01-09 | $44.09 | $44.40 | $43.10 | $43.25 | $43.25 | 1,266,591 |
| 2023-01-06 | $42.33 | $43.86 | $42.33 | $43.83 | $43.83 | 1,271,750 |
| 2023-01-05 | $41.45 | $42.63 | $41.00 | $42.33 | $42.33 | 1,224,732 |
| 2023-01-04 | $41.55 | $42.18 | $41.12 | $41.86 | $41.86 | 1,542,599 |
| 2023-01-03 | $41.73 | $42.05 | $40.88 | $41.12 | $41.12 | 1,322,335 |
| 2022-12-30 | $40.60 | $41.63 | $40.37 | $41.60 | $41.60 | 1,027,335 |
| 2022-12-29 | $40.85 | $41.25 | $40.65 | $41.00 | $41.00 | 995,371 |
| 2022-12-28 | $41.07 | $41.20 | $39.84 | $40.29 | $40.29 | 1,093,171 |
| 2022-12-27 | $41.45 | $41.59 | $40.68 | $41.01 | $41.01 | 793,721 |
| 2022-12-23 | $41.15 | $41.43 | $40.60 | $41.42 | $41.42 | 1,089,288 |
| 2022-12-22 | $41.43 | $41.65 | $40.69 | $41.26 | $41.26 | 1,717,507 |
| 2022-12-21 | $41.76 | $42.17 | $41.37 | $41.72 | $41.72 | 1,814,896 |
| 2022-12-20 | $43.12 | $43.28 | $41.25 | $41.28 | $41.28 | 2,095,287 |
| 2022-12-19 | $44.42 | $44.59 | $43.17 | $43.18 | $43.18 | 973,839 |
| 2022-12-16 | $44.77 | $45.19 | $44.21 | $44.46 | $44.46 | 2,541,695 |
| 2022-12-15 | $45.55 | $45.81 | $44.61 | $45.01 | $45.01 | 1,834,354 |
| 2022-12-14 | $46.20 | $46.88 | $45.80 | $46.13 | $46.13 | 1,183,879 |
| 2022-12-13 | $46.34 | $46.71 | $45.20 | $46.37 | $46.37 | 1,661,948 |
| 2022-12-12 | $44.97 | $45.36 | $44.69 | $45.14 | $45.14 | 1,092,256 |
| 2022-12-09 | $45.28 | $45.67 | $45.06 | $45.15 | $45.15 | 957,699 |
| 2022-12-08 | $46.54 | $46.54 | $45.62 | $45.71 | $45.71 | 644,677 |
| 2022-12-07 | $46.19 | $46.83 | $46.06 | $46.26 | $46.10 | 884,435 |
| 2022-12-06 | $47.61 | $47.61 | $45.93 | $46.46 | $46.46 | 1,024,646 |
| 2022-12-05 | $47.16 | $47.16 | $46.50 | $46.80 | $46.80 | 986,459 |
| 2022-12-02 | $46.68 | $47.69 | $46.41 | $47.65 | $47.65 | 850,622 |
| 2022-12-01 | $47.14 | $47.72 | $46.64 | $47.31 | $47.31 | 806,570 |
| 2022-11-30 | $46.30 | $47.16 | $45.78 | $47.13 | $47.13 | 1,402,982 |
| 2022-11-29 | $47.29 | $47.29 | $45.92 | $46.00 | $46.00 | 1,801,337 |
| 2022-11-28 | $47.05 | $47.34 | $46.48 | $47.06 | $47.06 | 1,505,446 |
| 2022-11-25 | $47.17 | $48.03 | $46.91 | $47.71 | $47.71 | 356,130 |
| 2022-11-23 | $47.78 | $47.86 | $46.90 | $47.27 | $47.27 | 718,271 |
| 2022-11-22 | $47.00 | $47.62 | $46.54 | $47.54 | $47.54 | 720,081 |
| 2022-11-21 | $47.20 | $47.20 | $46.56 | $46.79 | $46.79 | 1,367,368 |
| 2022-11-18 | $47.73 | $47.90 | $47.12 | $47.55 | $47.55 | 878,276 |
| 2022-11-17 | $45.78 | $47.23 | $45.04 | $47.19 | $47.19 | 1,397,085 |
| 2022-11-16 | $46.97 | $47.28 | $46.24 | $46.77 | $46.77 | 1,951,493 |
| 2022-11-15 | $47.10 | $48.15 | $46.80 | $47.40 | $47.40 | 1,956,048 |
| 2022-11-14 | $47.83 | $48.56 | $47.00 | $47.91 | $47.91 | 1,733,246 |
| 2022-11-11 | $47.39 | $48.72 | $47.22 | $48.24 | $48.24 | 1,873,034 |
| 2022-11-10 | $47.28 | $47.93 | $46.44 | $47.16 | $47.16 | 1,940,379 |
| 2022-11-09 | $44.95 | $45.88 | $44.51 | $44.67 | $44.67 | 1,404,842 |
| 2022-11-08 | $45.68 | $45.78 | $45.16 | $45.43 | $45.43 | 1,318,469 |
| 2022-11-07 | $45.72 | $45.74 | $44.67 | $45.58 | $45.58 | 1,106,271 |
| 2022-11-04 | $45.09 | $46.08 | $44.68 | $45.35 | $45.35 | 1,777,142 |
| 2022-11-03 | $42.95 | $44.90 | $42.75 | $44.64 | $44.64 | 1,909,068 |
| 2022-11-02 | $43.48 | $44.96 | $43.07 | $43.49 | $43.49 | 2,063,898 |
| 2022-11-01 | $43.66 | $44.50 | $43.18 | $44.08 | $44.08 | 1,613,793 |
| 2022-10-31 | $42.75 | $43.20 | $42.24 | $43.00 | $43.00 | 1,553,762 |
| 2022-10-28 | $41.92 | $43.41 | $41.70 | $43.22 | $43.22 | 1,960,250 |
| 2022-10-27 | $42.54 | $42.67 | $41.36 | $41.65 | $41.65 | 2,505,205 |
| 2022-10-26 | $40.16 | $42.37 | $39.30 | $41.80 | $41.80 | 4,824,883 |
| 2022-10-25 | $35.84 | $37.14 | $35.56 | $37.12 | $37.12 | 1,984,800 |
| 2022-10-24 | $35.88 | $36.30 | $35.62 | $35.89 | $35.89 | 1,198,833 |
| 2022-10-21 | $34.79 | $36.05 | $34.66 | $35.90 | $35.90 | 1,086,910 |
| 2022-10-20 | $34.84 | $35.78 | $34.64 | $34.86 | $34.86 | 1,614,265 |
| 2022-10-19 | $35.98 | $36.33 | $34.54 | $34.83 | $34.83 | 2,080,848 |
| 2022-10-18 | $37.10 | $37.41 | $36.37 | $36.69 | $36.69 | 1,118,236 |
| 2022-10-17 | $36.64 | $36.82 | $35.74 | $36.00 | $36.00 | 1,213,833 |
| 2022-10-14 | $36.29 | $36.68 | $35.56 | $35.89 | $35.89 | 683,253 |
| 2022-10-13 | $34.59 | $36.12 | $34.01 | $36.00 | $36.00 | 1,141,122 |
| 2022-10-12 | $35.18 | $35.57 | $34.43 | $35.41 | $35.41 | 1,000,958 |
| 2022-10-11 | $35.05 | $35.74 | $34.51 | $35.26 | $35.26 | 1,724,605 |
| 2022-10-10 | $35.52 | $35.71 | $34.78 | $35.30 | $35.30 | 962,836 |
| 2022-10-07 | $35.70 | $35.85 | $35.00 | $35.80 | $35.80 | 2,017,027 |
| 2022-10-06 | $36.44 | $36.98 | $36.04 | $36.10 | $36.10 | 1,479,527 |
| 2022-10-05 | $36.50 | $37.26 | $35.50 | $36.99 | $36.99 | 2,097,996 |
| 2022-10-04 | $37.21 | $38.08 | $37.10 | $37.99 | $37.99 | 1,912,052 |
| 2022-10-03 | $35.53 | $36.46 | $35.10 | $36.11 | $36.11 | 1,853,970 |
| 2022-09-30 | $35.59 | $35.93 | $34.81 | $34.88 | $34.88 | 2,371,582 |
| 2022-09-29 | $36.92 | $37.00 | $35.60 | $35.85 | $35.85 | 2,725,935 |
| 2022-09-28 | $37.10 | $37.66 | $36.58 | $37.20 | $37.20 | 1,875,847 |
| 2022-09-27 | $37.76 | $38.07 | $36.40 | $37.10 | $37.10 | 1,373,583 |
| 2022-09-26 | $37.25 | $38.22 | $36.84 | $37.12 | $37.12 | 1,546,572 |
| 2022-09-23 | $37.90 | $38.13 | $36.70 | $37.54 | $37.54 | 1,546,873 |
| 2022-09-22 | $40.18 | $40.25 | $38.60 | $38.66 | $38.66 | 1,325,439 |
| 2022-09-21 | $41.08 | $41.65 | $40.09 | $40.10 | $40.10 | 985,413 |
| 2022-09-20 | $41.13 | $41.42 | $40.37 | $40.92 | $40.92 | 1,356,111 |
| 2022-09-19 | $40.16 | $41.89 | $39.97 | $41.66 | $41.66 | 1,694,155 |
| 2022-09-16 | $40.54 | $41.36 | $40.19 | $40.71 | $40.71 | 6,684,443 |
| 2022-09-15 | $40.88 | $41.39 | $40.31 | $41.10 | $41.10 | 1,704,872 |
| 2022-09-14 | $41.39 | $41.48 | $40.29 | $41.09 | $41.09 | 2,454,613 |
| 2022-09-13 | $41.12 | $42.45 | $40.74 | $41.21 | $41.21 | 1,747,945 |
| 2022-09-12 | $41.39 | $43.02 | $41.39 | $42.71 | $42.71 | 2,560,293 |
| 2022-09-09 | $40.33 | $41.18 | $40.22 | $41.07 | $41.07 | 1,240,480 |
| 2022-09-08 | $39.11 | $40.02 | $38.76 | $40.02 | $39.87 | 1,438,940 |
| 2022-09-07 | $38.91 | $39.96 | $38.77 | $39.79 | $39.64 | 1,650,561 |
| 2022-09-06 | $38.08 | $38.31 | $36.79 | $37.79 | $37.65 | 1,693,654 |
| 2022-09-02 | $38.72 | $39.11 | $37.94 | $38.22 | $38.07 | 1,003,160 |
| 2022-09-01 | $38.08 | $38.41 | $37.62 | $38.23 | $38.08 | 959,467 |
| 2022-08-31 | $39.13 | $39.25 | $38.13 | $38.57 | $38.42 | 1,040,590 |
| 2022-08-30 | $39.97 | $39.97 | $38.73 | $38.90 | $38.75 | 811,010 |
| 2022-08-29 | $39.43 | $40.03 | $39.12 | $39.70 | $39.55 | 682,214 |
| 2022-08-26 | $41.58 | $41.58 | $39.86 | $39.99 | $39.99 | 814,619 |
| 2022-08-25 | $41.10 | $41.76 | $40.96 | $41.40 | $41.40 | 754,996 |
| 2022-08-24 | $40.67 | $41.37 | $40.62 | $40.86 | $40.86 | 859,052 |
| 2022-08-23 | $40.50 | $41.16 | $40.36 | $40.72 | $40.72 | 902,903 |
| 2022-08-22 | $40.30 | $40.73 | $40.09 | $40.13 | $40.13 | 1,065,687 |
| 2022-08-19 | $41.60 | $41.74 | $40.64 | $41.20 | $41.20 | 1,689,679 |
| 2022-08-18 | $41.64 | $42.47 | $41.51 | $42.26 | $42.26 | 908,923 |
| 2022-08-17 | $41.62 | $42.05 | $41.19 | $41.71 | $41.71 | 938,995 |
| 2022-08-16 | $40.58 | $42.22 | $40.48 | $42.15 | $42.15 | 1,222,180 |
| 2022-08-15 | $39.59 | $40.86 | $39.56 | $40.70 | $40.70 | 916,636 |
| 2022-08-12 | $39.82 | $39.99 | $39.34 | $39.98 | $39.98 | 948,487 |
| 2022-08-11 | $39.39 | $39.99 | $39.25 | $39.58 | $39.58 | 970,905 |
| 2022-08-10 | $38.81 | $39.21 | $38.51 | $38.87 | $38.87 | 1,401,138 |
| 2022-08-09 | $38.05 | $38.09 | $37.49 | $37.68 | $37.68 | 1,046,585 |
| 2022-08-08 | $37.50 | $38.60 | $37.50 | $38.22 | $38.22 | 1,072,048 |
| 2022-08-05 | $36.37 | $37.78 | $36.25 | $37.27 | $37.27 | 1,079,966 |
| 2022-08-04 | $37.78 | $37.95 | $37.01 | $37.11 | $37.11 | 1,115,270 |
| 2022-08-03 | $37.21 | $37.70 | $36.90 | $37.55 | $37.55 | 748,732 |
| 2022-08-02 | $37.45 | $37.70 | $36.68 | $36.68 | $36.68 | 1,183,540 |
| 2022-08-01 | $37.46 | $37.86 | $36.75 | $37.71 | $37.71 | 1,383,311 |
| 2022-07-29 | $37.26 | $37.82 | $36.81 | $37.81 | $37.81 | 2,428,886 |
| 2022-07-28 | $36.50 | $37.78 | $36.11 | $36.96 | $36.96 | 3,677,714 |
| 2022-07-27 | $33.37 | $34.34 | $32.68 | $34.30 | $34.30 | 1,531,938 |
| 2022-07-26 | $34.18 | $34.30 | $32.86 | $33.11 | $33.11 | 1,717,459 |
| 2022-07-25 | $34.66 | $35.00 | $33.77 | $34.48 | $34.48 | 1,494,659 |
| 2022-07-22 | $35.21 | $35.31 | $34.29 | $34.61 | $34.61 | 1,366,145 |
| 2022-07-21 | $35.37 | $35.42 | $34.41 | $35.30 | $35.30 | 1,000,657 |
| 2022-07-20 | $34.45 | $35.46 | $34.04 | $35.28 | $35.28 | 1,687,181 |
| 2022-07-19 | $33.76 | $34.56 | $33.54 | $34.49 | $34.49 | 1,049,693 |
| 2022-07-18 | $33.09 | $33.75 | $32.81 | $33.00 | $33.00 | 763,147 |
| 2022-07-15 | $32.00 | $32.66 | $31.69 | $32.57 | $32.57 | 870,697 |
| 2022-07-14 | $31.41 | $31.66 | $30.75 | $31.41 | $31.41 | 1,104,636 |
| 2022-07-13 | $31.59 | $32.37 | $31.55 | $32.24 | $32.24 | 587,627 |
| 2022-07-12 | $31.94 | $33.23 | $31.94 | $32.31 | $32.31 | 994,436 |
| 2022-07-11 | $32.19 | $32.55 | $31.78 | $31.86 | $31.86 | 551,158 |
| 2022-07-08 | $32.72 | $32.98 | $32.19 | $32.43 | $32.43 | 677,917 |
| 2022-07-07 | $32.21 | $32.94 | $32.21 | $32.69 | $32.69 | 849,594 |
| 2022-07-06 | $32.39 | $32.97 | $31.29 | $32.09 | $32.09 | 788,820 |
| 2022-07-05 | $31.01 | $32.58 | $30.86 | $32.57 | $32.57 | 1,146,500 |
| 2022-07-01 | $31.55 | $32.65 | $31.17 | $31.99 | $31.99 | 1,187,396 |
| 2022-06-30 | $31.06 | $32.40 | $30.62 | $31.66 | $31.66 | 1,886,087 |
| 2022-06-29 | $31.83 | $31.92 | $30.86 | $31.44 | $31.44 | 1,102,281 |
| 2022-06-28 | $32.97 | $33.55 | $32.06 | $32.09 | $32.09 | 718,061 |
| 2022-06-27 | $33.17 | $33.29 | $32.65 | $32.82 | $32.82 | 1,054,316 |
| 2022-06-24 | $31.96 | $32.98 | $31.90 | $32.80 | $32.80 | 2,082,392 |
| 2022-06-23 | $31.71 | $32.10 | $30.74 | $31.69 | $31.69 | 1,009,951 |
| 2022-06-22 | $30.87 | $31.94 | $30.76 | $31.53 | $31.53 | 1,143,463 |
| 2022-06-21 | $32.07 | $32.07 | $31.01 | $31.39 | $31.39 | 1,346,624 |
| 2022-06-17 | $30.60 | $31.22 | $30.15 | $30.79 | $30.79 | 2,673,777 |
| 2022-06-16 | $31.14 | $31.34 | $29.80 | $30.32 | $30.32 | 1,519,922 |
| 2022-06-15 | $31.96 | $32.78 | $31.61 | $32.20 | $32.20 | 1,640,185 |
| 2022-06-14 | $31.01 | $31.60 | $30.87 | $31.34 | $31.34 | 1,436,696 |
| 2022-06-13 | $31.35 | $31.48 | $30.50 | $30.86 | $30.86 | 1,993,840 |
| 2022-06-10 | $34.15 | $34.69 | $32.55 | $32.60 | $32.60 | 1,980,611 |
| 2022-06-09 | $34.78 | $35.31 | $34.54 | $34.98 | $34.98 | 1,623,104 |
| 2022-06-08 | $35.13 | $35.60 | $34.59 | $35.20 | $35.20 | 1,067,468 |
| 2022-06-07 | $34.59 | $35.15 | $34.39 | $35.07 | $35.07 | 938,053 |
| 2022-06-06 | $35.64 | $35.84 | $34.53 | $35.30 | $35.30 | 1,869,094 |
| 2022-06-03 | $35.50 | $35.64 | $34.66 | $34.93 | $34.93 | 2,037,512 |
| 2022-06-02 | $33.27 | $36.32 | $33.04 | $36.14 | $36.14 | 2,914,108 |
| 2022-06-01 | $35.55 | $35.57 | $33.76 | $33.85 | $33.85 | 3,128,210 |
| 2022-05-31 | $36.40 | $36.40 | $34.74 | $35.18 | $35.02 | 2,576,976 |
| 2022-05-27 | $35.56 | $36.35 | $35.42 | $36.34 | $36.17 | 1,201,421 |
| 2022-05-26 | $34.15 | $35.75 | $34.15 | $35.33 | $35.17 | 1,555,602 |
| 2022-05-25 | $31.46 | $33.81 | $31.41 | $33.61 | $33.45 | 1,668,559 |
| 2022-05-24 | $31.60 | $31.84 | $30.42 | $31.62 | $31.47 | 2,307,321 |
| 2022-05-23 | $32.38 | $32.99 | $31.94 | $32.33 | $32.18 | 1,643,215 |
| 2022-05-20 | $32.75 | $32.92 | $31.12 | $32.34 | $32.19 | 2,994,409 |
| 2022-05-19 | $31.88 | $33.93 | $31.66 | $32.43 | $32.28 | 5,416,769 |
| 2022-05-18 | $37.50 | $37.84 | $35.55 | $35.75 | $35.58 | 1,994,812 |
| 2022-05-17 | $37.47 | $38.42 | $36.89 | $38.41 | $38.23 | 1,132,151 |
| 2022-05-16 | $37.08 | $37.30 | $36.36 | $36.61 | $36.44 | 1,442,074 |
| 2022-05-13 | $36.32 | $37.78 | $36.12 | $37.49 | $37.32 | 1,479,045 |
| 2022-05-12 | $35.50 | $35.52 | $34.31 | $35.43 | $35.27 | 2,203,510 |
| 2022-05-11 | $37.28 | $37.47 | $35.68 | $35.81 | $35.64 | 3,203,150 |
| 2022-05-10 | $37.04 | $37.49 | $35.65 | $37.15 | $36.98 | 1,854,980 |
| 2022-05-09 | $37.54 | $38.01 | $36.55 | $36.64 | $36.47 | 1,658,529 |
| 2022-05-06 | $37.39 | $39.40 | $36.75 | $38.35 | $38.17 | 2,036,027 |
| 2022-05-05 | $40.45 | $40.65 | $37.11 | $37.38 | $37.21 | 1,782,756 |
| 2022-05-04 | $38.58 | $41.17 | $38.29 | $41.06 | $40.87 | 3,503,975 |
| 2022-05-03 | $37.14 | $38.88 | $36.72 | $38.75 | $38.57 | 2,324,730 |
| 2022-05-02 | $36.32 | $37.13 | $35.98 | $36.65 | $36.48 | 1,542,799 |
| 2022-04-29 | $37.06 | $38.08 | $36.38 | $36.45 | $36.28 | 1,789,124 |
| 2022-04-28 | $36.00 | $37.49 | $35.21 | $37.06 | $36.89 | 1,766,570 |
| 2022-04-27 | $35.73 | $37.60 | $35.00 | $36.32 | $36.15 | 3,432,086 |
| 2022-04-26 | $37.51 | $38.05 | $36.30 | $36.49 | $36.32 | 2,794,724 |
| 2022-04-25 | $37.60 | $38.35 | $36.29 | $38.31 | $38.13 | 2,252,879 |
| 2022-04-22 | $38.88 | $39.13 | $37.62 | $37.86 | $37.68 | 1,812,775 |
| 2022-04-21 | $41.79 | $42.25 | $39.10 | $39.18 | $39.00 | 1,626,189 |
| 2022-04-20 | $40.80 | $41.79 | $40.69 | $41.24 | $41.05 | 2,003,766 |
| 2022-04-19 | $38.76 | $40.84 | $38.76 | $40.70 | $40.51 | 1,976,471 |
| 2022-04-18 | $38.12 | $38.61 | $37.89 | $38.43 | $38.25 | 964,834 |
| 2022-04-14 | $38.05 | $38.71 | $37.97 | $38.20 | $38.02 | 1,035,727 |
| 2022-04-13 | $37.53 | $38.43 | $37.53 | $38.20 | $38.02 | 867,433 |
| 2022-04-12 | $38.43 | $39.11 | $37.43 | $37.75 | $37.58 | 1,044,185 |
| 2022-04-11 | $37.77 | $39.14 | $37.63 | $38.22 | $38.04 | 1,438,007 |
| 2022-04-08 | $36.80 | $38.49 | $36.80 | $37.90 | $37.72 | 1,578,511 |
| 2022-04-07 | $36.21 | $37.30 | $35.78 | $36.99 | $36.82 | 1,981,770 |
| 2022-04-06 | $36.35 | $36.80 | $35.95 | $36.44 | $36.27 | 2,074,908 |
| 2022-04-05 | $38.17 | $38.73 | $36.76 | $36.82 | $36.65 | 2,622,725 |
| 2022-04-04 | $38.69 | $38.92 | $38.06 | $38.80 | $38.62 | 1,127,575 |
| 2022-04-01 | $39.60 | $39.85 | $38.37 | $38.76 | $38.58 | 1,279,559 |
| 2022-03-31 | $39.67 | $40.22 | $39.36 | $39.40 | $39.22 | 1,244,919 |
| 2022-03-30 | $40.00 | $40.44 | $39.84 | $39.96 | $39.77 | 1,151,825 |
| 2022-03-29 | $39.67 | $40.52 | $39.61 | $40.30 | $40.11 | 1,567,622 |
| 2022-03-28 | $38.51 | $39.13 | $38.28 | $39.11 | $38.93 | 999,703 |
| 2022-03-25 | $38.12 | $38.63 | $37.72 | $38.61 | $38.43 | 1,268,284 |
| 2022-03-24 | $38.00 | $38.28 | $37.39 | $38.15 | $37.97 | 1,719,147 |
| 2022-03-23 | $39.52 | $39.59 | $37.78 | $37.78 | $37.61 | 2,145,023 |
| 2022-03-22 | $39.89 | $40.47 | $39.66 | $39.90 | $39.72 | 1,544,236 |
| 2022-03-21 | $40.56 | $40.87 | $39.17 | $39.44 | $39.26 | 2,774,916 |
| 2022-03-18 | $39.08 | $40.73 | $38.59 | $40.35 | $40.16 | 2,443,224 |
| 2022-03-17 | $38.96 | $39.73 | $38.72 | $39.10 | $38.92 | 1,792,586 |
| 2022-03-16 | $38.73 | $40.32 | $38.38 | $39.44 | $39.26 | 2,000,807 |
| 2022-03-15 | $37.96 | $38.57 | $37.64 | $38.04 | $37.86 | 1,147,738 |
| 2022-03-14 | $38.92 | $39.92 | $37.52 | $37.92 | $37.74 | 2,140,398 |
| 2022-03-11 | $39.25 | $39.56 | $38.39 | $38.51 | $38.33 | 1,759,558 |
| 2022-03-10 | $38.20 | $38.95 | $38.01 | $38.80 | $38.62 | 1,800,610 |
| 2022-03-09 | $38.31 | $39.49 | $37.93 | $39.08 | $38.90 | 1,721,514 |
| 2022-03-08 | $36.58 | $38.47 | $36.44 | $37.24 | $37.07 | 2,542,831 |
| 2022-03-07 | $38.40 | $38.81 | $36.11 | $36.61 | $36.44 | 3,394,507 |
| 2022-03-04 | $40.57 | $40.57 | $38.19 | $38.95 | $38.77 | 2,793,681 |
| 2022-03-03 | $41.24 | $41.84 | $40.80 | $41.39 | $41.20 | 1,321,435 |
| 2022-03-02 | $40.04 | $41.60 | $40.00 | $41.32 | $41.13 | 1,771,444 |
| 2022-03-01 | $41.14 | $41.44 | $39.80 | $40.02 | $39.83 | 1,668,463 |
| 2022-02-28 | $40.69 | $41.31 | $40.28 | $41.30 | $41.11 | 1,808,592 |
| 2022-02-25 | $39.87 | $40.96 | $39.83 | $40.84 | $40.65 | 1,609,429 |
| 2022-02-24 | $38.89 | $40.23 | $38.73 | $40.13 | $39.79 | 1,604,044 |
| 2022-02-23 | $41.31 | $41.77 | $40.53 | $40.58 | $40.24 | 1,904,650 |
| 2022-02-22 | $41.38 | $42.34 | $40.38 | $40.68 | $40.34 | 2,272,474 |
| 2022-02-18 | $41.60 | $42.75 | $41.50 | $42.01 | $41.65 | 1,502,277 |
| 2022-02-17 | $41.90 | $42.48 | $41.71 | $41.82 | $41.47 | 1,299,609 |
| 2022-02-16 | $41.73 | $42.59 | $41.66 | $42.29 | $41.93 | 1,657,015 |
| 2022-02-15 | $41.21 | $42.67 | $41.21 | $42.05 | $41.69 | 1,654,745 |
| 2022-02-14 | $41.82 | $42.23 | $40.74 | $40.96 | $40.61 | 1,950,972 |
| 2022-02-11 | $42.64 | $42.73 | $41.22 | $41.72 | $41.37 | 2,249,725 |
| 2022-02-10 | $42.73 | $44.46 | $42.47 | $42.58 | $42.22 | 3,224,639 |
| 2022-02-09 | $42.09 | $43.82 | $41.78 | $43.33 | $42.96 | 4,081,555 |
| 2022-02-08 | $39.98 | $41.77 | $38.51 | $41.73 | $41.38 | 9,597,566 |
| 2022-02-07 | $36.02 | $36.94 | $35.50 | $36.12 | $35.81 | 2,983,260 |
| 2022-02-04 | $35.25 | $36.11 | $34.93 | $35.75 | $35.45 | 2,990,778 |
| 2022-02-03 | $35.80 | $37.38 | $35.41 | $35.60 | $35.30 | 3,562,904 |
| 2022-02-02 | $36.46 | $36.91 | $35.61 | $36.37 | $36.06 | 1,621,294 |
| 2022-02-01 | $35.34 | $35.93 | $34.79 | $35.92 | $35.62 | 1,902,284 |
| 2022-01-31 | $33.50 | $34.62 | $33.46 | $34.57 | $34.28 | 1,694,070 |
| 2022-01-28 | $33.21 | $33.81 | $32.67 | $33.74 | $33.45 | 1,377,442 |
| 2022-01-27 | $34.35 | $34.79 | $33.11 | $33.37 | $33.09 | 1,898,126 |
| 2022-01-26 | $34.48 | $35.08 | $33.78 | $34.04 | $33.75 | 2,167,078 |
| 2022-01-25 | $33.63 | $34.79 | $33.13 | $34.25 | $33.96 | 1,508,709 |
| 2022-01-24 | $32.85 | $34.59 | $32.13 | $34.47 | $34.18 | 2,647,330 |
| 2022-01-21 | $34.14 | $34.40 | $33.41 | $33.44 | $33.16 | 2,184,054 |
| 2022-01-20 | $35.46 | $35.85 | $34.22 | $34.32 | $34.03 | 1,974,879 |
| 2022-01-19 | $36.15 | $36.30 | $35.43 | $35.54 | $35.24 | 1,838,226 |
| 2022-01-18 | $37.75 | $37.85 | $35.66 | $35.87 | $35.57 | 2,239,762 |
| 2022-01-14 | $37.92 | $38.39 | $37.55 | $38.18 | $37.86 | 1,156,189 |
| 2022-01-13 | $38.27 | $38.86 | $38.13 | $38.32 | $38.00 | 891,396 |
| 2022-01-12 | $39.06 | $39.15 | $38.02 | $38.18 | $37.86 | 1,272,712 |
| 2022-01-11 | $38.57 | $38.89 | $38.07 | $38.80 | $38.47 | 2,007,344 |
| 2022-01-10 | $39.52 | $39.59 | $38.09 | $39.04 | $38.71 | 2,195,864 |
| 2022-01-07 | $39.12 | $39.80 | $38.35 | $39.71 | $39.37 | 1,762,647 |
| 2022-01-06 | $38.68 | $39.04 | $37.92 | $38.86 | $38.53 | 1,593,153 |
| 2022-01-05 | $39.00 | $39.94 | $38.32 | $38.44 | $38.11 | 1,842,152 |
| 2022-01-04 | $38.08 | $39.19 | $38.08 | $39.03 | $38.70 | 1,457,823 |
| 2022-01-03 | $37.88 | $38.14 | $37.56 | $37.70 | $37.38 | 1,148,810 |
| 2021-12-31 | $37.48 | $37.91 | $37.13 | $37.69 | $37.37 | 822,243 |
| 2021-12-30 | $37.38 | $38.02 | $37.38 | $37.65 | $37.33 | 1,189,291 |
| 2021-12-29 | $37.20 | $37.58 | $37.01 | $37.38 | $37.06 | 920,876 |
| 2021-12-28 | $36.44 | $37.45 | $36.41 | $37.24 | $36.93 | 4,056,113 |
| 2021-12-27 | $36.35 | $36.54 | $35.86 | $36.40 | $36.09 | 1,164,724 |
| 2021-12-23 | $35.49 | $36.75 | $35.36 | $36.24 | $35.93 | 2,741,007 |
| 2021-12-22 | $35.20 | $35.74 | $35.12 | $35.41 | $35.11 | 1,947,766 |
| 2021-12-21 | $35.19 | $35.49 | $34.86 | $35.25 | $34.95 | 1,638,049 |
| 2021-12-20 | $36.08 | $36.21 | $34.45 | $35.08 | $34.78 | 1,910,503 |
| 2021-12-17 | $36.70 | $37.03 | $36.00 | $36.41 | $36.10 | 2,904,677 |
| 2021-12-16 | $38.20 | $38.37 | $36.78 | $37.01 | $36.70 | 2,095,259 |
| 2021-12-15 | $38.01 | $38.30 | $37.23 | $37.93 | $37.61 | 2,198,596 |
| 2021-12-14 | $37.90 | $38.46 | $37.11 | $37.82 | $37.50 | 3,349,714 |
| 2021-12-13 | $42.11 | $43.98 | $38.42 | $38.54 | $38.21 | 20,918,924 |
| 2021-12-10 | $37.39 | $37.48 | $36.31 | $36.81 | $36.50 | 1,131,353 |
| 2021-12-09 | $37.34 | $37.75 | $36.90 | $37.02 | $36.71 | 998,829 |
| 2021-12-08 | $38.38 | $38.38 | $37.69 | $37.92 | $37.60 | 1,016,413 |
| 2021-12-07 | $37.95 | $38.53 | $37.79 | $38.34 | $38.02 | 903,187 |
| 2021-12-06 | $36.85 | $38.24 | $36.56 | $37.68 | $37.22 | 2,058,906 |
| 2021-12-03 | $37.32 | $37.64 | $36.25 | $36.51 | $36.06 | 1,090,147 |
| 2021-12-02 | $36.99 | $37.73 | $36.84 | $37.38 | $36.92 | 1,207,966 |
| 2021-12-01 | $37.38 | $38.05 | $36.60 | $36.63 | $36.18 | 1,206,154 |
| 2021-11-30 | $37.41 | $37.58 | $35.61 | $36.63 | $36.18 | 1,583,865 |
| 2021-11-29 | $38.00 | $38.12 | $37.02 | $37.67 | $37.21 | 918,750 |
| 2021-11-26 | $37.39 | $37.77 | $36.80 | $37.40 | $36.94 | 789,845 |
| 2021-11-24 | $38.88 | $38.96 | $38.48 | $38.81 | $38.33 | 977,187 |
| 2021-11-23 | $39.30 | $39.75 | $38.51 | $39.31 | $38.83 | 1,456,466 |
| 2021-11-22 | $37.60 | $39.40 | $37.24 | $39.23 | $38.75 | 1,646,317 |
| 2021-11-19 | $37.77 | $38.23 | $37.17 | $37.39 | $36.93 | 851,993 |
| 2021-11-18 | $38.11 | $38.26 | $37.35 | $37.97 | $37.50 | 754,457 |
| 2021-11-17 | $38.89 | $39.03 | $37.91 | $37.98 | $37.51 | 1,604,048 |
| 2021-11-16 | $38.67 | $38.79 | $38.12 | $38.74 | $38.26 | 984,805 |
| 2021-11-15 | $38.86 | $39.36 | $38.59 | $38.67 | $38.19 | 869,885 |
| 2021-11-12 | $37.82 | $38.39 | $37.75 | $38.39 | $37.92 | 821,414 |
| 2021-11-11 | $37.30 | $37.87 | $37.06 | $37.69 | $37.23 | 1,775,334 |
| 2021-11-10 | $37.40 | $37.96 | $36.93 | $37.16 | $36.70 | 915,553 |
| 2021-11-09 | $38.00 | $38.40 | $37.28 | $37.67 | $37.21 | 922,575 |
| 2021-11-08 | $38.17 | $38.35 | $37.67 | $37.86 | $37.39 | 1,236,153 |
| 2021-11-05 | $38.07 | $38.81 | $37.94 | $38.11 | $37.64 | 1,253,873 |
| 2021-11-04 | $39.28 | $39.47 | $37.69 | $37.79 | $37.32 | 1,322,364 |
| 2021-11-03 | $38.16 | $39.71 | $38.10 | $39.25 | $38.77 | 1,314,056 |
| 2021-11-02 | $39.86 | $40.30 | $38.26 | $38.44 | $37.97 | 1,856,794 |
| 2021-11-01 | $39.86 | $40.50 | $38.62 | $39.80 | $39.31 | 5,722,738 |
| 2021-10-29 | $36.84 | $37.18 | $36.46 | $36.49 | $36.04 | 1,752,663 |
| 2021-10-28 | $37.37 | $37.45 | $36.57 | $37.00 | $36.54 | 1,698,701 |
| 2021-10-27 | $36.14 | $38.80 | $36.00 | $36.73 | $36.28 | 7,026,464 |
| 2021-10-26 | $36.98 | $36.99 | $35.44 | $35.47 | $35.03 | 2,628,416 |
| 2021-10-25 | $37.20 | $37.35 | $36.65 | $36.95 | $36.49 | 1,850,873 |
| 2021-10-22 | $36.91 | $37.30 | $36.69 | $36.90 | $36.45 | 1,405,331 |
| 2021-10-21 | $36.54 | $36.85 | $36.18 | $36.81 | $36.36 | 1,296,554 |
| 2021-10-20 | $36.51 | $37.16 | $36.20 | $36.57 | $36.12 | 1,513,093 |
| 2021-10-19 | $37.59 | $37.61 | $36.51 | $36.64 | $36.19 | 1,261,389 |
| 2021-10-18 | $36.82 | $37.84 | $36.63 | $37.50 | $37.04 | 1,126,419 |
| 2021-10-15 | $38.07 | $38.27 | $37.29 | $37.31 | $36.85 | 1,218,092 |
| 2021-10-14 | $36.55 | $38.37 | $36.04 | $37.66 | $37.20 | 3,448,050 |
| 2021-10-13 | $36.76 | $36.86 | $36.05 | $36.47 | $36.02 | 969,639 |
| 2021-10-12 | $37.04 | $37.42 | $36.58 | $36.81 | $36.36 | 1,509,667 |
| 2021-10-11 | $37.28 | $37.60 | $36.93 | $36.97 | $36.51 | 1,289,533 |
| 2021-10-08 | $36.44 | $37.56 | $36.30 | $37.22 | $36.76 | 1,258,680 |
| 2021-10-07 | $36.46 | $36.97 | $36.30 | $36.39 | $35.94 | 1,352,953 |
| 2021-10-06 | $36.09 | $36.13 | $35.31 | $36.00 | $35.56 | 2,093,061 |
| 2021-10-05 | $37.08 | $37.45 | $36.51 | $36.59 | $36.14 | 2,327,440 |
| 2021-10-04 | $37.09 | $37.40 | $36.67 | $36.99 | $36.53 | 1,295,449 |
| 2021-10-01 | $36.82 | $37.07 | $36.22 | $36.83 | $36.38 | 1,402,951 |
| 2021-09-30 | $37.59 | $37.73 | $36.56 | $36.61 | $36.16 | 1,543,970 |
| 2021-09-29 | $38.12 | $38.37 | $37.46 | $37.66 | $37.20 | 822,561 |
| 2021-09-28 | $38.38 | $39.00 | $37.68 | $37.87 | $37.40 | 1,348,987 |
| 2021-09-27 | $38.28 | $38.70 | $38.01 | $38.18 | $37.71 | 997,120 |
| 2021-09-24 | $38.18 | $38.18 | $37.90 | $37.95 | $37.48 | 840,916 |
| 2021-09-23 | $38.09 | $38.52 | $37.98 | $38.34 | $37.87 | 1,450,854 |
| 2021-09-22 | $37.23 | $37.98 | $36.99 | $37.70 | $37.24 | 1,435,989 |
| 2021-09-21 | $37.52 | $37.52 | $36.62 | $36.84 | $36.39 | 1,453,467 |
| 2021-09-20 | $36.90 | $37.75 | $36.65 | $37.15 | $36.69 | 1,916,888 |
| 2021-09-17 | $38.05 | $38.20 | $37.52 | $37.83 | $37.36 | 2,455,231 |
| 2021-09-16 | $38.67 | $38.88 | $38.15 | $38.27 | $37.80 | 1,205,539 |
| 2021-09-15 | $37.97 | $38.95 | $37.70 | $38.78 | $38.30 | 1,116,806 |
| 2021-09-14 | $37.92 | $37.92 | $37.39 | $37.77 | $37.30 | 1,038,979 |
| 2021-09-13 | $37.50 | $37.83 | $37.08 | $37.76 | $37.29 | 1,466,415 |
| 2021-09-10 | $37.40 | $37.89 | $37.08 | $37.10 | $36.64 | 1,419,599 |
| 2021-09-09 | $36.81 | $37.67 | $36.70 | $37.14 | $36.68 | 1,024,499 |
| 2021-09-08 | $38.26 | $38.26 | $36.89 | $37.10 | $36.50 | 1,819,796 |
| 2021-09-07 | $39.20 | $39.30 | $38.39 | $38.45 | $37.82 | 1,173,668 |
| 2021-09-03 | $39.21 | $39.49 | $39.05 | $39.16 | $38.52 | 633,110 |
| 2021-09-02 | $39.85 | $40.00 | $39.36 | $39.41 | $38.77 | 804,610 |
| 2021-09-01 | $39.54 | $40.04 | $39.30 | $39.86 | $39.21 | 843,781 |
| 2021-08-31 | $40.21 | $40.29 | $39.38 | $39.53 | $38.89 | 1,074,735 |
| 2021-08-30 | $39.65 | $40.15 | $39.07 | $39.85 | $39.20 | 1,148,756 |
| 2021-08-27 | $39.00 | $39.70 | $38.97 | $39.50 | $38.86 | 1,401,236 |
| 2021-08-26 | $40.08 | $40.29 | $38.95 | $39.17 | $38.53 | 1,294,400 |
| 2021-08-25 | $40.80 | $41.20 | $40.25 | $40.26 | $39.60 | 962,155 |
| 2021-08-24 | $39.89 | $40.73 | $39.54 | $40.63 | $39.97 | 1,247,827 |
| 2021-08-23 | $40.01 | $40.04 | $39.45 | $39.53 | $38.89 | 1,159,726 |
| 2021-08-20 | $39.16 | $39.76 | $39.08 | $39.55 | $38.91 | 899,738 |
| 2021-08-19 | $39.97 | $40.32 | $38.98 | $39.26 | $38.62 | 925,659 |
| 2021-08-18 | $40.37 | $41.08 | $40.14 | $40.31 | $39.65 | 1,553,305 |
| 2021-08-17 | $40.70 | $40.70 | $39.67 | $40.38 | $39.72 | 1,133,641 |
| 2021-08-16 | $40.68 | $41.18 | $39.96 | $41.14 | $40.47 | 763,609 |
| 2021-08-13 | $41.39 | $41.49 | $40.82 | $40.90 | $40.23 | 865,581 |
| 2021-08-12 | $41.75 | $41.90 | $41.04 | $41.56 | $40.88 | 834,555 |
| 2021-08-11 | $40.77 | $42.01 | $40.48 | $41.86 | $41.18 | 2,029,192 |
| 2021-08-10 | $40.05 | $40.50 | $39.67 | $40.41 | $39.75 | 1,158,330 |
| 2021-08-09 | $39.78 | $40.06 | $39.42 | $39.73 | $39.08 | 1,185,952 |
| 2021-08-06 | $39.60 | $40.02 | $39.20 | $39.82 | $39.17 | 1,150,219 |
| 2021-08-05 | $39.26 | $39.62 | $38.98 | $39.25 | $38.61 | 1,716,504 |
| 2021-08-04 | $39.39 | $39.89 | $38.99 | $39.00 | $38.36 | 1,466,459 |
| 2021-08-03 | $39.25 | $40.30 | $38.73 | $39.90 | $39.25 | 1,977,060 |
| 2021-08-02 | $40.07 | $40.80 | $39.20 | $39.21 | $38.57 | 1,655,320 |
| 2021-07-30 | $39.77 | $40.49 | $39.35 | $39.62 | $38.97 | 1,248,061 |
| 2021-07-29 | $39.62 | $40.40 | $39.60 | $39.82 | $39.17 | 2,092,526 |
| 2021-07-28 | $39.87 | $40.13 | $38.84 | $39.01 | $38.37 | 1,757,073 |
| 2021-07-27 | $40.25 | $40.40 | $39.42 | $39.62 | $38.97 | 1,599,770 |
| 2021-07-26 | $40.75 | $41.67 | $40.55 | $40.82 | $40.15 | 1,857,110 |
| 2021-07-23 | $40.50 | $41.17 | $40.26 | $40.61 | $39.95 | 2,529,841 |
| 2021-07-22 | $40.63 | $40.90 | $39.76 | $40.03 | $39.38 | 3,456,988 |
| 2021-07-21 | $44.10 | $44.12 | $40.15 | $40.65 | $39.99 | 7,932,676 |
| 2021-07-20 | $41.98 | $44.03 | $41.80 | $43.80 | $43.09 | 2,567,015 |
| 2021-07-19 | $41.61 | $42.48 | $40.97 | $41.92 | $41.24 | 1,943,016 |
| 2021-07-16 | $43.63 | $44.34 | $42.98 | $43.04 | $42.34 | 1,837,759 |
| 2021-07-15 | $44.02 | $44.58 | $43.52 | $43.93 | $43.21 | 1,568,348 |
| 2021-07-14 | $44.70 | $45.34 | $44.40 | $44.49 | $43.77 | 909,409 |
| 2021-07-13 | $45.83 | $45.87 | $44.45 | $44.64 | $43.91 | 1,501,192 |
| 2021-07-12 | $45.22 | $46.18 | $44.87 | $46.10 | $45.35 | 1,402,324 |
| 2021-07-09 | $44.86 | $45.59 | $44.22 | $45.53 | $44.79 | 2,479,410 |
| 2021-07-08 | $44.48 | $45.25 | $43.98 | $44.32 | $43.60 | 2,189,907 |
| 2021-07-07 | $45.90 | $46.12 | $44.76 | $45.55 | $44.81 | 1,414,496 |
| 2021-07-06 | $46.29 | $46.51 | $45.28 | $45.81 | $45.06 | 1,758,871 |
| 2021-07-02 | $47.08 | $47.23 | $46.18 | $46.80 | $46.04 | 806,523 |
| 2021-07-01 | $45.94 | $47.51 | $45.81 | $46.99 | $46.22 | 1,250,113 |
| 2021-06-30 | $45.89 | $47.07 | $45.59 | $45.82 | $45.07 | 1,584,174 |
| 2021-06-29 | $46.39 | $46.53 | $45.67 | $46.14 | $45.39 | 1,400,584 |
| 2021-06-28 | $46.68 | $46.92 | $45.87 | $45.99 | $45.24 | 1,112,067 |
| 2021-06-25 | $47.21 | $47.49 | $46.76 | $47.32 | $46.55 | 1,664,667 |
| 2021-06-24 | $46.26 | $47.43 | $46.18 | $47.09 | $46.32 | 1,551,227 |
| 2021-06-23 | $46.44 | $46.64 | $45.56 | $45.61 | $44.87 | 961,287 |
| 2021-06-22 | $46.02 | $46.07 | $45.14 | $46.04 | $45.29 | 961,173 |
| 2021-06-21 | $44.25 | $46.10 | $44.15 | $45.95 | $45.20 | 1,800,307 |
| 2021-06-18 | $44.04 | $44.32 | $43.39 | $43.77 | $43.06 | 2,535,887 |
| 2021-06-17 | $46.10 | $46.48 | $44.29 | $44.64 | $43.91 | 2,213,902 |
| 2021-06-16 | $47.61 | $47.92 | $46.17 | $46.42 | $45.66 | 1,892,831 |
| 2021-06-15 | $47.32 | $47.67 | $46.18 | $47.63 | $46.85 | 1,276,289 |
| 2021-06-14 | $47.41 | $47.71 | $46.78 | $47.02 | $46.25 | 1,601,160 |
| 2021-06-11 | $46.81 | $47.41 | $46.80 | $47.40 | $46.63 | 1,314,631 |
| 2021-06-10 | $47.61 | $47.83 | $46.54 | $46.55 | $45.79 | 1,339,589 |
| 2021-06-09 | $47.77 | $47.97 | $47.26 | $47.62 | $46.84 | 919,558 |
| 2021-06-08 | $47.41 | $49.63 | $46.54 | $47.99 | $47.06 | 3,174,753 |
| 2021-06-07 | $47.80 | $48.01 | $46.79 | $47.17 | $46.26 | 1,454,477 |
| 2021-06-04 | $49.83 | $49.83 | $47.80 | $48.05 | $47.12 | 1,469,170 |
| 2021-06-03 | $48.68 | $49.59 | $48.25 | $48.98 | $48.03 | 1,509,958 |
| 2021-06-02 | $49.99 | $50.00 | $47.46 | $48.62 | $47.68 | 2,407,166 |
| 2021-06-01 | $48.80 | $48.93 | $48.30 | $48.43 | $47.49 | 1,842,460 |
| 2021-05-28 | $48.37 | $48.80 | $47.93 | $48.47 | $47.53 | 889,154 |
| 2021-05-27 | $48.21 | $48.60 | $47.76 | $48.30 | $47.36 | 1,160,876 |
| 2021-05-26 | $46.55 | $48.32 | $46.55 | $47.97 | $47.04 | 2,690,914 |
| 2021-05-25 | $47.52 | $48.26 | $46.39 | $46.59 | $45.69 | 1,664,082 |
| 2021-05-24 | $48.08 | $48.08 | $47.18 | $47.53 | $46.61 | 1,696,254 |
| 2021-05-21 | $48.68 | $48.84 | $47.98 | $48.06 | $47.13 | 1,470,975 |
| 2021-05-20 | $48.99 | $48.99 | $46.93 | $48.28 | $47.34 | 2,986,493 |
| 2021-05-19 | $49.32 | $49.93 | $48.60 | $48.96 | $48.01 | 2,189,932 |
| 2021-05-18 | $51.59 | $52.06 | $50.17 | $50.19 | $49.22 | 1,839,945 |
| 2021-05-17 | $48.01 | $52.01 | $48.01 | $51.96 | $50.95 | 5,261,250 |
| 2021-05-14 | $46.85 | $47.72 | $46.50 | $47.69 | $46.77 | 1,154,526 |
| 2021-05-13 | $45.35 | $46.70 | $45.23 | $46.25 | $45.35 | 2,110,049 |
| 2021-05-12 | $47.00 | $47.29 | $44.97 | $45.08 | $44.21 | 1,942,915 |
| 2021-05-11 | $47.37 | $48.17 | $47.02 | $47.29 | $46.37 | 1,960,269 |
| 2021-05-10 | $49.76 | $49.85 | $48.02 | $48.02 | $47.09 | 2,414,777 |
| 2021-05-07 | $48.96 | $49.79 | $48.28 | $49.71 | $48.75 | 1,828,518 |
| 2021-05-06 | $49.36 | $49.73 | $48.02 | $48.96 | $48.01 | 1,718,447 |
| 2021-05-05 | $48.33 | $49.92 | $48.07 | $49.29 | $48.33 | 3,098,000 |
| 2021-05-04 | $48.50 | $49.03 | $47.39 | $47.89 | $46.96 | 1,822,928 |
| 2021-05-03 | $48.79 | $49.12 | $48.34 | $48.68 | $47.74 | 1,217,618 |
| 2021-04-30 | $48.50 | $49.02 | $48.17 | $48.37 | $47.43 | 1,545,144 |
| 2021-04-29 | $50.26 | $50.67 | $49.02 | $49.07 | $48.12 | 2,306,406 |
| 2021-04-28 | $48.94 | $50.15 | $48.47 | $49.92 | $48.95 | 3,172,758 |
| 2021-04-27 | $48.28 | $49.32 | $48.07 | $49.21 | $48.26 | 1,676,827 |
| 2021-04-26 | $48.50 | $48.84 | $48.10 | $48.22 | $47.29 | 2,147,472 |
| 2021-04-23 | $46.87 | $48.09 | $46.68 | $48.01 | $47.08 | 3,020,440 |
| 2021-04-22 | $47.48 | $48.19 | $46.80 | $48.07 | $47.14 | 2,663,503 |
| 2021-04-21 | $46.25 | $47.57 | $45.71 | $47.48 | $46.56 | 2,535,476 |
| 2021-04-20 | $44.79 | $47.53 | $44.60 | $46.19 | $45.29 | 6,849,201 |
| 2021-04-19 | $44.97 | $46.44 | $43.61 | $44.29 | $43.43 | 17,435,311 |
| 2021-04-16 | $40.75 | $41.25 | $40.22 | $40.38 | $39.60 | 2,183,437 |
| 2021-04-15 | $40.75 | $41.07 | $39.68 | $40.44 | $39.66 | 2,513,892 |
| 2021-04-14 | $42.21 | $43.19 | $40.50 | $40.72 | $39.93 | 4,550,862 |
| 2021-04-13 | $41.68 | $42.02 | $40.78 | $41.00 | $40.21 | 1,741,595 |
| 2021-04-12 | $42.02 | $42.10 | $41.30 | $41.95 | $41.14 | 1,274,391 |
| 2021-04-09 | $41.94 | $42.98 | $41.61 | $42.05 | $41.24 | 2,218,255 |
| 2021-04-08 | $40.55 | $40.74 | $39.79 | $40.59 | $39.80 | 888,318 |
| 2021-04-07 | $40.62 | $41.04 | $40.35 | $40.53 | $39.74 | 938,123 |
| 2021-04-06 | $40.52 | $41.61 | $40.32 | $40.95 | $40.16 | 1,401,878 |
| 2021-04-05 | $40.14 | $40.88 | $39.92 | $40.75 | $39.96 | 1,866,160 |
| 2021-04-01 | $40.21 | $40.38 | $39.10 | $39.96 | $39.19 | 1,541,777 |
| 2021-03-31 | $40.39 | $40.80 | $39.70 | $40.10 | $39.32 | 3,685,275 |
| 2021-03-30 | $36.56 | $37.65 | $36.54 | $37.53 | $36.80 | 1,370,460 |
| 2021-03-29 | $36.14 | $37.06 | $36.10 | $36.54 | $35.83 | 1,569,189 |
| 2021-03-26 | $35.42 | $36.46 | $35.34 | $36.40 | $35.69 | 1,390,970 |
| 2021-03-25 | $32.97 | $35.64 | $32.87 | $35.40 | $34.71 | 2,410,530 |
| 2021-03-24 | $34.48 | $34.91 | $33.34 | $33.46 | $32.81 | 2,435,539 |
| 2021-03-23 | $35.00 | $35.26 | $33.65 | $33.96 | $33.30 | 1,659,415 |
| 2021-03-22 | $35.25 | $35.79 | $34.88 | $35.27 | $34.59 | 1,477,159 |
| 2021-03-19 | $35.98 | $36.14 | $34.90 | $35.25 | $34.57 | 2,621,042 |
| 2021-03-18 | $36.67 | $37.33 | $35.97 | $36.10 | $35.40 | 1,056,437 |
| 2021-03-17 | $36.70 | $37.05 | $35.94 | $36.90 | $36.18 | 1,318,833 |
| 2021-03-16 | $37.75 | $38.08 | $36.70 | $36.72 | $36.01 | 1,150,866 |
| 2021-03-15 | $38.95 | $39.06 | $37.46 | $37.83 | $37.10 | 2,388,792 |
| 2021-03-12 | $36.80 | $38.82 | $36.80 | $38.71 | $37.96 | 1,945,704 |
| 2021-03-11 | $36.37 | $37.36 | $36.01 | $36.90 | $36.18 | 1,240,902 |
| 2021-03-10 | $36.49 | $36.83 | $36.00 | $36.19 | $35.49 | 1,584,081 |
| 2021-03-09 | $36.96 | $37.11 | $35.71 | $36.14 | $35.44 | 1,437,437 |
| 2021-03-08 | $35.21 | $37.16 | $35.21 | $36.84 | $36.13 | 2,162,822 |
| 2021-03-05 | $35.76 | $36.15 | $33.65 | $34.97 | $34.29 | 2,538,628 |
| 2021-03-04 | $36.25 | $36.68 | $34.41 | $35.12 | $34.44 | 1,944,890 |
| 2021-03-03 | $36.32 | $37.48 | $36.10 | $36.53 | $35.82 | 1,514,160 |
| 2021-03-02 | $36.26 | $36.64 | $35.63 | $36.04 | $35.34 | 1,266,831 |
| 2021-03-01 | $36.04 | $36.88 | $35.78 | $36.13 | $35.43 | 1,172,745 |
| 2021-02-26 | $35.31 | $36.12 | $34.58 | $35.67 | $34.83 | 1,120,796 |
| 2021-02-25 | $37.22 | $37.68 | $35.30 | $35.50 | $34.67 | 1,626,590 |
| 2021-02-24 | $36.31 | $37.64 | $35.81 | $37.44 | $36.56 | 1,878,430 |
| 2021-02-23 | $35.09 | $36.01 | $34.05 | $36.01 | $35.17 | 1,911,370 |
| 2021-02-22 | $35.85 | $36.57 | $35.47 | $35.51 | $34.68 | 1,824,029 |
| 2021-02-19 | $35.58 | $36.23 | $35.37 | $35.97 | $35.13 | 1,165,530 |
| 2021-02-18 | $35.00 | $35.84 | $34.85 | $35.08 | $34.26 | 1,677,029 |
| 2021-02-17 | $35.55 | $35.79 | $34.80 | $34.99 | $34.17 | 1,419,695 |
| 2021-02-16 | $36.85 | $37.04 | $35.79 | $36.01 | $35.17 | 1,862,010 |
| 2021-02-12 | $35.31 | $36.72 | $35.31 | $36.36 | $35.51 | 1,430,190 |
| 2021-02-11 | $35.69 | $36.16 | $35.08 | $35.61 | $34.78 | 3,525,320 |
| 2021-02-10 | $36.30 | $36.84 | $35.50 | $35.59 | $34.76 | 2,330,557 |
| 2021-02-09 | $35.44 | $36.93 | $34.82 | $36.39 | $35.54 | 3,029,278 |
| 2021-02-08 | $34.50 | $35.60 | $34.24 | $35.44 | $34.61 | 3,705,494 |
| 2021-02-05 | $32.46 | $34.82 | $31.77 | $33.69 | $32.90 | 7,829,868 |
| 2021-02-04 | $32.91 | $33.00 | $31.86 | $32.06 | $31.31 | 5,356,817 |
| 2021-02-03 | $33.59 | $34.19 | $32.33 | $33.01 | $32.24 | 6,430,748 |
| 2021-02-02 | $34.09 | $35.80 | $31.20 | $33.26 | $32.48 | 14,372,103 |
| 2021-02-01 | $40.52 | $40.94 | $39.30 | $40.15 | $39.21 | 2,183,235 |
| 2021-01-29 | $40.59 | $40.90 | $39.55 | $40.09 | $39.15 | 2,415,564 |
| 2021-01-28 | $42.10 | $43.23 | $40.84 | $41.07 | $40.11 | 1,628,949 |
| 2021-01-27 | $40.54 | $42.48 | $40.30 | $41.64 | $40.66 | 2,885,139 |
| 2021-01-26 | $40.24 | $41.38 | $40.15 | $41.28 | $40.31 | 1,831,628 |
| 2021-01-25 | $41.38 | $41.76 | $39.72 | $39.94 | $39.00 | 1,512,660 |
| 2021-01-22 | $41.67 | $42.06 | $41.08 | $41.35 | $40.38 | 993,593 |
| 2021-01-21 | $42.37 | $42.91 | $41.50 | $41.94 | $40.96 | 1,131,275 |
| 2021-01-20 | $42.68 | $43.47 | $42.20 | $42.57 | $41.57 | 1,655,937 |
| 2021-01-19 | $41.57 | $42.10 | $40.55 | $42.04 | $41.05 | 1,322,337 |
| 2021-01-15 | $40.32 | $40.92 | $39.35 | $40.62 | $39.67 | 1,358,728 |
| 2021-01-14 | $40.21 | $41.59 | $40.05 | $40.80 | $39.84 | 2,442,316 |
| 2021-01-13 | $39.40 | $40.20 | $39.26 | $39.68 | $38.75 | 1,466,913 |
| 2021-01-12 | $39.00 | $39.70 | $38.74 | $39.62 | $38.69 | 763,432 |
| 2021-01-11 | $37.55 | $38.87 | $37.55 | $38.83 | $37.92 | 870,864 |
| 2021-01-08 | $39.11 | $39.11 | $37.96 | $38.67 | $37.76 | 959,699 |
| 2021-01-07 | $38.97 | $39.23 | $38.36 | $38.50 | $37.60 | 1,520,935 |
| 2021-01-06 | $37.04 | $38.29 | $37.00 | $38.23 | $37.33 | 1,569,719 |
| 2021-01-05 | $36.11 | $36.79 | $36.05 | $36.43 | $35.58 | 1,136,332 |
| 2021-01-04 | $36.99 | $36.99 | $35.30 | $36.15 | $35.30 | 1,562,767 |
| 2020-12-31 | $37.11 | $37.20 | $36.40 | $36.70 | $35.84 | 998,961 |
| 2020-12-30 | $36.68 | $37.51 | $36.60 | $37.01 | $36.14 | 716,473 |
| 2020-12-29 | $37.43 | $37.57 | $36.18 | $36.46 | $35.61 | 1,091,140 |
| 2020-12-28 | $37.61 | $37.81 | $37.09 | $37.10 | $36.23 | 813,300 |
| 2020-12-24 | $37.45 | $37.93 | $36.82 | $37.11 | $36.24 | 408,614 |
| 2020-12-23 | $36.70 | $38.10 | $36.70 | $37.55 | $36.67 | 1,645,188 |
| 2020-12-22 | $35.87 | $36.51 | $35.31 | $36.33 | $35.48 | 3,843,684 |
| 2020-12-21 | $34.95 | $35.88 | $34.76 | $35.59 | $34.76 | 1,487,271 |
| 2020-12-18 | $36.47 | $36.90 | $34.93 | $35.72 | $34.88 | 6,160,485 |
| 2020-12-17 | $36.69 | $36.72 | $35.66 | $36.39 | $35.54 | 3,100,943 |
| 2020-12-16 | $37.29 | $37.34 | $36.18 | $36.65 | $35.79 | 1,933,524 |
| 2020-12-15 | $36.98 | $37.08 | $35.97 | $36.95 | $36.08 | 1,834,965 |
| 2020-12-14 | $38.31 | $38.31 | $36.19 | $36.26 | $35.41 | 2,020,969 |
| 2020-12-11 | $38.80 | $39.07 | $37.79 | $38.06 | $37.17 | 1,925,920 |
| 2020-12-10 | $39.27 | $40.07 | $38.55 | $39.12 | $38.20 | 1,785,200 |
| 2020-12-09 | $39.40 | $40.54 | $39.31 | $39.77 | $38.84 | 1,668,479 |
| 2020-12-08 | $38.90 | $39.64 | $38.68 | $39.36 | $38.44 | 1,083,472 |
| 2020-12-07 | $39.27 | $39.60 | $38.58 | $39.32 | $38.40 | 1,095,023 |
| 2020-12-04 | $39.83 | $40.50 | $39.30 | $39.60 | $38.67 | 1,943,328 |
| 2020-12-03 | $39.96 | $40.40 | $39.41 | $39.50 | $38.57 | 1,285,876 |
| 2020-12-02 | $40.00 | $40.40 | $39.34 | $39.70 | $38.75 | 1,290,156 |
| 2020-12-01 | $41.00 | $41.14 | $40.07 | $40.52 | $39.55 | 2,125,694 |
| 2020-11-30 | $40.85 | $41.13 | $39.90 | $40.29 | $39.33 | 1,889,748 |
| 2020-11-27 | $41.00 | $41.23 | $40.60 | $40.89 | $39.91 | 710,731 |
| 2020-11-25 | $40.83 | $41.49 | $39.75 | $40.99 | $40.01 | 1,353,472 |
| 2020-11-24 | $40.06 | $41.82 | $39.26 | $41.43 | $40.44 | 3,733,918 |
| 2020-11-23 | $37.69 | $40.22 | $37.62 | $39.78 | $38.83 | 3,180,075 |
| 2020-11-20 | $36.83 | $37.17 | $36.54 | $37.17 | $36.28 | 1,996,228 |
| 2020-11-19 | $36.01 | $37.02 | $35.81 | $36.91 | $36.03 | 1,538,043 |
| 2020-11-18 | $36.27 | $36.70 | $35.92 | $36.00 | $35.14 | 1,380,463 |
| 2020-11-17 | $35.75 | $36.19 | $35.04 | $36.16 | $35.29 | 1,026,709 |
| 2020-11-16 | $35.68 | $36.00 | $35.10 | $35.98 | $35.12 | 1,720,177 |
| 2020-11-13 | $34.22 | $35.33 | $34.01 | $35.10 | $34.26 | 1,864,417 |
| 2020-11-12 | $33.92 | $34.05 | $33.01 | $33.57 | $32.77 | 2,245,652 |
| 2020-11-11 | $34.64 | $34.96 | $33.36 | $34.31 | $33.49 | 2,491,249 |
| 2020-11-10 | $33.14 | $35.96 | $33.04 | $34.70 | $33.87 | 4,194,111 |
| 2020-11-09 | $35.50 | $36.58 | $33.05 | $33.14 | $32.35 | 2,681,028 |
| 2020-11-06 | $33.85 | $34.37 | $33.27 | $33.60 | $32.80 | 1,287,907 |
| 2020-11-05 | $33.37 | $34.10 | $32.89 | $33.81 | $33.00 | 2,580,661 |
| 2020-11-04 | $33.13 | $33.20 | $32.32 | $32.81 | $32.02 | 1,894,061 |
| 2020-11-03 | $33.69 | $33.90 | $33.12 | $33.33 | $32.53 | 1,568,565 |
| 2020-11-02 | $32.69 | $33.85 | $32.53 | $33.04 | $32.25 | 1,958,530 |
| 2020-10-30 | $33.55 | $33.96 | $32.18 | $32.88 | $32.09 | 2,959,743 |
| 2020-10-29 | $34.08 | $34.45 | $33.49 | $33.87 | $33.06 | 2,998,631 |
| 2020-10-28 | $34.88 | $35.19 | $33.40 | $33.86 | $33.05 | 7,265,878 |
| 2020-10-27 | $32.08 | $37.20 | $32.02 | $35.40 | $34.55 | 41,540,579 |
| 2020-10-26 | $29.50 | $29.72 | $28.64 | $29.00 | $28.31 | 2,779,148 |
| 2020-10-23 | $29.66 | $30.50 | $29.64 | $30.07 | $29.35 | 3,988,500 |
| 2020-10-22 | $29.06 | $29.80 | $29.00 | $29.50 | $28.79 | 2,468,223 |
| 2020-10-21 | $29.06 | $29.52 | $28.79 | $29.18 | $28.48 | 1,787,137 |
| 2020-10-20 | $28.71 | $29.56 | $28.39 | $28.96 | $28.27 | 2,369,279 |
| 2020-10-19 | $28.69 | $28.96 | $28.16 | $28.20 | $27.53 | 1,645,809 |
| 2020-10-16 | $28.50 | $28.77 | $28.22 | $28.57 | $27.89 | 1,256,560 |
| 2020-10-15 | $27.12 | $28.42 | $27.03 | $28.39 | $27.71 | 1,373,089 |
| 2020-10-14 | $28.44 | $28.55 | $27.91 | $27.92 | $27.25 | 1,521,523 |
| 2020-10-13 | $28.78 | $28.78 | $27.98 | $28.19 | $27.52 | 1,557,920 |
| 2020-10-12 | $28.25 | $28.97 | $28.12 | $28.66 | $27.97 | 1,642,112 |
| 2020-10-09 | $29.17 | $29.36 | $27.97 | $28.02 | $27.35 | 1,851,387 |
| 2020-10-08 | $28.28 | $29.41 | $28.16 | $28.98 | $28.29 | 2,910,086 |
| 2020-10-07 | $27.26 | $27.97 | $26.86 | $27.56 | $26.90 | 1,731,527 |
| 2020-10-06 | $27.45 | $27.84 | $26.66 | $26.77 | $26.13 | 2,183,670 |
| 2020-10-05 | $26.28 | $27.17 | $26.19 | $26.98 | $26.33 | 3,789,891 |
| 2020-10-02 | $24.26 | $25.89 | $24.21 | $25.81 | $25.19 | 2,491,521 |
| 2020-10-01 | $24.71 | $25.16 | $24.33 | $25.16 | $24.56 | 2,022,930 |
| 2020-09-30 | $23.78 | $24.63 | $23.73 | $24.54 | $23.95 | 3,423,878 |
| 2020-09-29 | $23.79 | $23.97 | $23.32 | $23.61 | $23.05 | 1,579,459 |
| 2020-09-28 | $23.61 | $24.06 | $23.42 | $23.91 | $23.34 | 2,130,057 |
| 2020-09-25 | $22.89 | $23.26 | $22.56 | $22.78 | $22.23 | 4,149,273 |
| 2020-09-24 | $23.20 | $23.44 | $22.67 | $23.10 | $22.55 | 3,950,196 |
| 2020-09-23 | $23.94 | $24.28 | $23.27 | $23.28 | $22.72 | 2,678,658 |
| 2020-09-22 | $24.30 | $24.55 | $23.86 | $23.96 | $23.39 | 2,544,967 |
| 2020-09-21 | $24.37 | $24.42 | $23.59 | $24.28 | $23.70 | 3,211,545 |
| 2020-09-18 | $25.83 | $26.53 | $25.11 | $25.24 | $24.64 | 6,132,291 |
| 2020-09-17 | $25.92 | $26.06 | $25.58 | $25.77 | $25.15 | 3,775,377 |
| 2020-09-16 | $27.30 | $27.34 | $26.36 | $26.44 | $25.81 | 2,666,552 |
| 2020-09-15 | $28.28 | $28.53 | $27.26 | $27.28 | $26.63 | 2,104,549 |
| 2020-09-14 | $28.00 | $28.04 | $27.51 | $28.02 | $27.35 | 2,189,945 |
| 2020-09-11 | $28.47 | $28.47 | $27.40 | $27.76 | $27.10 | 2,557,516 |
| 2020-09-10 | $29.11 | $29.12 | $28.21 | $28.24 | $27.56 | 2,032,328 |
| 2020-09-09 | $28.42 | $28.92 | $28.24 | $28.84 | $28.15 | 1,977,728 |
| 2020-09-08 | $27.20 | $28.46 | $26.95 | $28.06 | $27.37 | 2,171,440 |
| 2020-09-04 | $28.42 | $28.72 | $27.27 | $27.65 | $26.97 | 2,097,615 |
| 2020-09-03 | $29.20 | $29.64 | $28.19 | $28.35 | $27.65 | 2,542,965 |
| 2020-09-02 | $28.18 | $29.34 | $27.79 | $29.24 | $28.52 | 2,446,949 |
| 2020-09-01 | $27.33 | $28.36 | $26.67 | $28.05 | $27.36 | 3,189,203 |
| 2020-08-31 | $28.24 | $28.29 | $27.41 | $27.71 | $27.03 | 2,404,265 |
| 2020-08-28 | $28.20 | $28.50 | $28.00 | $28.45 | $27.75 | 1,794,034 |
| 2020-08-27 | $28.25 | $28.71 | $28.12 | $28.15 | $27.46 | 1,405,400 |
| 2020-08-26 | $28.40 | $28.49 | $27.81 | $28.07 | $27.38 | 1,014,396 |
| 2020-08-25 | $29.02 | $29.26 | $28.14 | $28.26 | $27.56 | 1,636,729 |
| 2020-08-24 | $28.26 | $29.02 | $27.95 | $28.85 | $28.14 | 1,740,216 |
| 2020-08-21 | $27.80 | $28.02 | $27.44 | $27.61 | $26.93 | 1,108,212 |
| 2020-08-20 | $27.81 | $28.14 | $27.48 | $27.85 | $27.16 | 1,439,597 |
| 2020-08-19 | $28.07 | $28.42 | $27.76 | $28.19 | $27.50 | 1,704,058 |
| 2020-08-18 | $28.37 | $28.47 | $27.91 | $27.99 | $27.30 | 1,468,704 |
| 2020-08-17 | $28.04 | $28.66 | $27.86 | $28.22 | $27.53 | 1,497,675 |
| 2020-08-14 | $28.00 | $28.36 | $27.42 | $27.96 | $27.27 | 1,712,626 |
| 2020-08-13 | $26.97 | $28.55 | $26.82 | $28.21 | $27.52 | 2,595,417 |
| 2020-08-12 | $28.34 | $28.43 | $26.82 | $27.18 | $26.51 | 2,213,751 |
| 2020-08-11 | $27.92 | $28.58 | $27.86 | $27.88 | $27.19 | 1,601,715 |
| 2020-08-10 | $26.40 | $27.36 | $26.40 | $27.24 | $26.57 | 1,610,017 |
| 2020-08-07 | $25.97 | $26.26 | $25.71 | $26.21 | $25.57 | 1,415,801 |
| 2020-08-06 | $26.47 | $26.72 | $25.94 | $25.96 | $25.32 | 3,605,856 |
| 2020-08-05 | $26.26 | $26.81 | $26.06 | $26.63 | $25.97 | 1,917,483 |
| 2020-08-04 | $26.22 | $26.32 | $25.52 | $25.90 | $25.26 | 2,784,031 |
| 2020-08-03 | $26.18 | $26.59 | $25.79 | $26.28 | $25.63 | 2,253,099 |
| 2020-07-31 | $26.52 | $26.56 | $25.63 | $26.03 | $25.39 | 3,212,952 |
| 2020-07-30 | $27.59 | $27.81 | $26.49 | $26.62 | $25.96 | 3,173,780 |
| 2020-07-29 | $28.60 | $29.32 | $28.12 | $28.24 | $27.55 | 4,326,424 |
| 2020-07-28 | $27.36 | $29.42 | $25.98 | $29.06 | $28.34 | 13,757,208 |
| 2020-07-27 | $28.80 | $29.38 | $28.64 | $29.28 | $28.56 | 2,321,922 |
| 2020-07-24 | $28.80 | $29.27 | $28.52 | $29.07 | $28.35 | 2,235,253 |
| 2020-07-23 | $28.44 | $29.42 | $28.40 | $29.07 | $28.35 | 2,346,064 |
| 2020-07-22 | $27.74 | $28.75 | $27.66 | $28.63 | $27.93 | 2,278,242 |
| 2020-07-21 | $28.09 | $28.64 | $27.85 | $28.19 | $27.50 | 3,816,662 |
| 2020-07-20 | $28.24 | $28.61 | $27.75 | $28.00 | $27.31 | 2,447,850 |
| 2020-07-17 | $29.74 | $29.91 | $28.62 | $28.63 | $27.93 | 3,145,162 |
| 2020-07-16 | $28.88 | $29.71 | $28.55 | $29.68 | $28.95 | 4,027,938 |
| 2020-07-15 | $28.41 | $29.25 | $27.92 | $28.87 | $28.16 | 8,888,527 |
| 2020-07-14 | $26.52 | $27.49 | $26.29 | $27.36 | $26.69 | 5,646,907 |
| 2020-07-13 | $26.43 | $26.78 | $25.81 | $25.92 | $25.28 | 2,515,606 |
| 2020-07-10 | $25.92 | $26.53 | $25.55 | $26.40 | $25.75 | 3,333,820 |
| 2020-07-09 | $26.37 | $26.46 | $25.10 | $25.75 | $25.12 | 4,179,836 |
| 2020-07-08 | $24.82 | $25.63 | $24.69 | $25.59 | $24.96 | 3,134,460 |
| 2020-07-07 | $24.73 | $25.12 | $24.50 | $24.60 | $23.99 | 2,320,830 |
| 2020-07-06 | $24.44 | $25.36 | $24.41 | $25.17 | $24.55 | 5,804,995 |
| 2020-07-02 | $24.00 | $24.24 | $23.36 | $23.44 | $22.86 | 1,830,501 |
| 2020-07-01 | $23.61 | $24.25 | $23.08 | $23.15 | $22.58 | 2,268,002 |
| 2020-06-30 | $23.63 | $23.95 | $23.45 | $23.77 | $23.19 | 2,614,098 |
| 2020-06-29 | $23.08 | $24.02 | $22.96 | $23.84 | $23.25 | 3,142,940 |
| 2020-06-26 | $24.13 | $24.20 | $22.61 | $22.73 | $22.17 | 3,451,649 |
| 2020-06-25 | $23.15 | $24.41 | $22.92 | $24.41 | $23.81 | 4,069,744 |
| 2020-06-24 | $24.38 | $24.59 | $22.74 | $23.39 | $22.81 | 3,177,942 |
| 2020-06-23 | $25.00 | $25.46 | $24.58 | $24.72 | $24.11 | 6,055,077 |
| 2020-06-22 | $24.67 | $25.16 | $24.30 | $24.55 | $23.95 | 5,609,301 |
| 2020-06-19 | $25.54 | $25.57 | $24.31 | $24.82 | $24.21 | 30,715,839 |
| 2020-06-18 | $24.56 | $25.18 | $24.18 | $24.87 | $24.26 | 2,528,305 |
| 2020-06-17 | $25.54 | $25.86 | $24.88 | $24.95 | $24.34 | 3,562,899 |
| 2020-06-16 | $26.53 | $26.74 | $25.04 | $25.42 | $24.79 | 2,936,199 |
| 2020-06-15 | $23.86 | $25.32 | $23.60 | $25.02 | $24.40 | 5,991,624 |
| 2020-06-12 | $24.98 | $25.41 | $24.03 | $25.08 | $24.46 | 3,649,726 |
| 2020-06-11 | $23.41 | $24.94 | $23.21 | $23.76 | $23.18 | 3,473,235 |
| 2020-06-10 | $27.15 | $27.15 | $25.42 | $25.71 | $25.08 | 7,100,842 |
| 2020-06-09 | $26.70 | $27.49 | $26.03 | $27.17 | $26.50 | 3,928,380 |
| 2020-06-08 | $26.45 | $28.00 | $26.27 | $27.67 | $26.99 | 8,621,134 |
| 2020-06-05 | $26.63 | $26.93 | $25.21 | $25.42 | $24.79 | 3,571,812 |
| 2020-06-04 | $23.98 | $25.07 | $23.14 | $24.98 | $24.37 | 4,314,374 |
| 2020-06-03 | $24.39 | $24.89 | $24.07 | $24.30 | $23.70 | 4,405,392 |
| 2020-06-02 | $23.19 | $23.84 | $22.92 | $23.58 | $23.00 | 3,781,509 |
| 2020-06-01 | $21.58 | $23.15 | $21.41 | $22.73 | $22.17 | 4,038,433 |
| 2020-05-29 | $22.98 | $22.98 | $21.01 | $21.34 | $20.81 | 17,190,784 |
| 2020-05-28 | $24.65 | $24.86 | $23.22 | $23.45 | $22.87 | 5,922,838 |
| 2020-05-27 | $25.34 | $25.60 | $23.89 | $24.83 | $24.22 | 5,384,724 |
| 2020-05-26 | $26.53 | $27.08 | $24.64 | $24.76 | $24.15 | 7,331,137 |
| 2020-05-22 | $23.98 | $25.25 | $23.07 | $24.38 | $23.78 | 9,816,519 |
| 2020-05-21 | $22.61 | $24.06 | $22.52 | $23.58 | $23.00 | 4,469,755 |
| 2020-05-20 | $22.33 | $23.65 | $22.22 | $22.75 | $22.17 | 6,259,208 |
| 2020-05-19 | $22.32 | $22.68 | $21.51 | $21.84 | $21.28 | 2,831,982 |
| 2020-05-18 | $20.88 | $22.70 | $20.86 | $22.52 | $21.95 | 4,860,843 |
| 2020-05-15 | $19.17 | $20.01 | $18.89 | $19.66 | $19.16 | 3,114,893 |
| 2020-05-14 | $18.33 | $19.60 | $17.80 | $19.55 | $19.05 | 3,779,283 |
| 2020-05-13 | $19.51 | $19.87 | $18.69 | $19.13 | $18.64 | 4,111,994 |
| 2020-05-12 | $20.41 | $20.64 | $19.60 | $19.89 | $19.38 | 4,357,747 |
| 2020-05-11 | $20.91 | $20.97 | $20.01 | $20.10 | $19.59 | 4,029,999 |
| 2020-05-08 | $21.08 | $21.77 | $21.00 | $21.45 | $20.90 | 3,343,153 |
| 2020-05-07 | $19.98 | $21.27 | $19.98 | $20.44 | $19.92 | 3,910,920 |
| 2020-05-06 | $20.95 | $20.98 | $19.44 | $19.56 | $19.06 | 3,467,362 |
| 2020-05-05 | $21.19 | $21.72 | $20.32 | $20.53 | $20.01 | 4,879,910 |
| 2020-05-04 | $20.00 | $20.67 | $19.34 | $20.31 | $19.79 | 3,502,459 |
| 2020-05-01 | $21.01 | $21.30 | $20.02 | $20.39 | $19.87 | 3,533,682 |
| 2020-04-30 | $24.04 | $24.06 | $21.77 | $21.83 | $21.27 | 4,843,545 |
| 2020-04-29 | $22.44 | $24.60 | $22.01 | $24.36 | $23.74 | 7,281,633 |
| 2020-04-28 | $20.64 | $22.43 | $20.33 | $21.82 | $21.27 | 11,995,775 |
| 2020-04-27 | $18.20 | $19.69 | $17.62 | $18.94 | $18.46 | 6,519,712 |
| 2020-04-24 | $18.53 | $18.89 | $18.28 | $18.67 | $18.20 | 4,147,059 |
| 2020-04-23 | $18.39 | $19.28 | $18.12 | $18.54 | $18.07 | 2,529,805 |
| 2020-04-22 | $18.23 | $18.48 | $17.76 | $18.28 | $17.82 | 2,664,451 |
| 2020-04-21 | $17.94 | $18.27 | $17.34 | $17.74 | $17.29 | 3,215,781 |
| 2020-04-20 | $18.66 | $19.28 | $18.24 | $18.53 | $18.06 | 3,253,588 |
| 2020-04-17 | $19.47 | $19.89 | $18.49 | $19.35 | $18.86 | 3,104,206 |
| 2020-04-16 | $18.63 | $18.88 | $18.09 | $18.35 | $17.88 | 3,292,956 |
| 2020-04-15 | $18.42 | $18.52 | $17.72 | $18.43 | $17.96 | 3,102,532 |
| 2020-04-14 | $19.85 | $20.24 | $19.01 | $19.35 | $18.86 | 2,832,264 |
| 2020-04-13 | $21.19 | $21.29 | $19.02 | $19.23 | $18.74 | 2,827,861 |
| 2020-04-09 | $19.68 | $21.85 | $19.37 | $21.13 | $20.59 | 5,211,627 |
| 2020-04-08 | $18.04 | $19.15 | $17.72 | $18.85 | $18.37 | 2,370,055 |
| 2020-04-07 | $18.40 | $19.60 | $17.40 | $17.92 | $17.46 | 4,844,080 |
| 2020-04-06 | $15.69 | $16.83 | $15.27 | $16.73 | $16.30 | 4,734,958 |
| 2020-04-03 | $16.04 | $16.71 | $14.65 | $15.04 | $14.66 | 4,711,779 |
| 2020-04-02 | $17.00 | $17.78 | $15.72 | $16.10 | $15.69 | 2,871,416 |
| 2020-04-01 | $17.76 | $17.92 | $17.03 | $17.29 | $16.85 | 3,498,430 |
| 2020-03-31 | $17.87 | $19.85 | $17.71 | $18.93 | $18.45 | 5,359,696 |
| 2020-03-30 | $18.01 | $18.35 | $16.95 | $17.92 | $17.46 | 3,806,861 |
| 2020-03-27 | $19.62 | $19.98 | $17.58 | $17.80 | $17.35 | 3,990,755 |
| 2020-03-26 | $20.60 | $22.70 | $19.76 | $20.75 | $20.22 | 4,492,601 |
| 2020-03-25 | $20.25 | $23.32 | $18.07 | $20.56 | $20.04 | 6,341,569 |
| 2020-03-24 | $16.72 | $19.48 | $16.51 | $19.48 | $18.98 | 3,937,613 |
| 2020-03-23 | $16.00 | $16.20 | $14.31 | $15.34 | $14.95 | 4,130,459 |
| 2020-03-20 | $19.33 | $19.50 | $16.04 | $16.22 | $15.81 | 4,260,663 |
| 2020-03-19 | $19.13 | $19.70 | $17.20 | $18.69 | $18.21 | 4,061,904 |
| 2020-03-18 | $21.12 | $22.35 | $18.13 | $20.16 | $19.65 | 3,386,009 |
| 2020-03-17 | $21.03 | $22.85 | $19.78 | $22.79 | $22.21 | 3,390,755 |
| 2020-03-16 | $20.38 | $22.39 | $19.50 | $20.62 | $20.10 | 3,577,440 |
| 2020-03-13 | $21.95 | $23.90 | $20.25 | $23.72 | $23.12 | 4,233,030 |
| 2020-03-12 | $21.04 | $21.41 | $19.23 | $20.36 | $19.84 | 3,253,855 |
| 2020-03-11 | $24.35 | $24.45 | $22.91 | $23.07 | $22.48 | 2,406,912 |
| 2020-03-10 | $24.24 | $25.30 | $22.53 | $25.28 | $24.64 | 2,309,752 |
| 2020-03-09 | $24.22 | $24.22 | $22.85 | $23.53 | $22.93 | 3,564,000 |
| 2020-03-06 | $26.80 | $27.08 | $25.76 | $26.19 | $25.52 | 4,340,047 |
| 2020-03-05 | $29.14 | $29.21 | $27.73 | $27.80 | $27.09 | 2,873,995 |
| 2020-03-04 | $29.39 | $30.15 | $28.94 | $30.09 | $29.32 | 1,741,232 |
| 2020-03-03 | $31.10 | $31.21 | $28.77 | $29.25 | $28.15 | 3,011,148 |
| 2020-03-02 | $30.41 | $31.06 | $29.62 | $31.06 | $29.89 | 2,260,547 |
| 2020-02-28 | $30.31 | $31.08 | $29.60 | $30.47 | $29.32 | 3,005,361 |
| 2020-02-27 | $31.12 | $32.28 | $30.26 | $31.17 | $30.00 | 1,809,565 |
| 2020-02-26 | $33.05 | $33.09 | $31.49 | $31.76 | $30.57 | 2,336,349 |
| 2020-02-25 | $34.41 | $34.41 | $32.51 | $32.76 | $31.53 | 1,682,520 |
| 2020-02-24 | $34.26 | $34.33 | $33.72 | $34.13 | $32.85 | 1,762,082 |
| 2020-02-21 | $35.60 | $35.76 | $34.95 | $35.19 | $33.87 | 1,464,399 |
| 2020-02-20 | $35.51 | $36.02 | $34.93 | $35.87 | $34.52 | 1,919,559 |
| 2020-02-19 | $34.81 | $34.94 | $34.62 | $34.86 | $33.55 | 921,705 |
| 2020-02-18 | $34.36 | $34.79 | $34.11 | $34.57 | $33.27 | 1,162,401 |
| 2020-02-14 | $34.62 | $34.62 | $34.01 | $34.36 | $33.07 | 1,263,187 |
| 2020-02-13 | $34.36 | $34.60 | $33.99 | $34.56 | $33.26 | 1,000,568 |
| 2020-02-12 | $34.68 | $34.98 | $34.33 | $34.69 | $33.39 | 1,109,492 |
| 2020-02-11 | $34.09 | $34.47 | $33.87 | $34.18 | $32.90 | 1,077,161 |
| 2020-02-10 | $33.78 | $33.94 | $33.22 | $33.93 | $32.65 | 956,146 |
| 2020-02-07 | $34.25 | $34.32 | $33.78 | $33.87 | $32.60 | 1,207,992 |
| 2020-02-06 | $35.50 | $35.60 | $34.50 | $34.50 | $33.20 | 1,538,076 |
| 2020-02-05 | $34.73 | $35.37 | $34.72 | $35.34 | $34.01 | 1,978,294 |
| 2020-02-04 | $34.80 | $34.96 | $34.26 | $34.29 | $33.00 | 1,533,371 |
| 2020-02-03 | $33.69 | $34.13 | $33.51 | $34.10 | $32.82 | 1,645,791 |
| 2020-01-31 | $33.70 | $33.89 | $33.05 | $33.40 | $32.14 | 1,550,847 |
| 2020-01-30 | $33.43 | $34.01 | $33.20 | $33.98 | $32.70 | 1,901,118 |
| 2020-01-29 | $34.10 | $34.76 | $33.38 | $33.82 | $32.55 | 2,623,889 |
| 2020-01-28 | $32.61 | $34.46 | $32.45 | $33.79 | $32.52 | 7,817,491 |
| 2020-01-27 | $34.64 | $35.11 | $34.36 | $34.84 | $33.53 | 2,966,924 |
| 2020-01-24 | $35.23 | $35.50 | $34.65 | $35.23 | $33.91 | 1,994,728 |
| 2020-01-23 | $34.92 | $35.35 | $34.52 | $35.25 | $33.93 | 1,731,057 |
| 2020-01-22 | $35.31 | $35.35 | $34.91 | $35.17 | $33.85 | 1,401,706 |
| 2020-01-21 | $35.54 | $35.71 | $35.02 | $35.17 | $33.85 | 1,116,507 |
| 2020-01-17 | $35.87 | $36.17 | $35.39 | $35.72 | $34.38 | 1,177,021 |
| 2020-01-16 | $35.64 | $36.09 | $35.62 | $35.76 | $34.42 | 867,592 |
| 2020-01-15 | $35.84 | $36.21 | $35.34 | $35.51 | $34.18 | 1,031,800 |
| 2020-01-14 | $35.20 | $36.10 | $35.19 | $35.64 | $34.30 | 1,834,070 |
| 2020-01-13 | $34.88 | $35.48 | $34.66 | $35.37 | $34.04 | 1,237,812 |
| 2020-01-10 | $36.26 | $36.40 | $34.73 | $34.84 | $33.53 | 2,749,026 |
| 2020-01-09 | $36.47 | $36.76 | $35.75 | $36.26 | $34.90 | 1,743,052 |
| 2020-01-08 | $36.00 | $36.75 | $35.91 | $36.53 | $35.16 | 1,791,830 |
| 2020-01-07 | $36.73 | $36.79 | $35.89 | $36.02 | $34.67 | 1,667,085 |
| 2020-01-06 | $36.31 | $36.67 | $35.87 | $36.55 | $35.18 | 2,236,991 |
| 2020-01-03 | $36.57 | $36.85 | $36.11 | $36.28 | $34.92 | 1,258,233 |
| 2020-01-02 | $37.51 | $37.66 | $36.58 | $37.09 | $35.70 | 1,839,266 |
| 2019-12-31 | $37.48 | $37.74 | $37.13 | $37.19 | $35.79 | 1,018,387 |
| 2019-12-30 | $37.74 | $37.87 | $37.37 | $37.55 | $36.14 | 1,042,591 |
| 2019-12-27 | $38.05 | $38.07 | $37.69 | $37.76 | $36.34 | 675,328 |
| 2019-12-26 | $38.00 | $38.01 | $37.55 | $37.84 | $36.42 | 739,755 |
| 2019-12-24 | $37.85 | $37.95 | $37.65 | $37.89 | $36.47 | 550,906 |
| 2019-12-23 | $37.53 | $38.06 | $37.33 | $37.92 | $36.49 | 1,128,245 |
| 2019-12-20 | $37.41 | $37.95 | $37.25 | $37.43 | $36.02 | 3,701,789 |
| 2019-12-19 | $37.73 | $37.74 | $37.19 | $37.36 | $35.96 | 1,589,552 |
| 2019-12-18 | $37.31 | $37.90 | $37.18 | $37.81 | $36.39 | 1,359,122 |
| 2019-12-17 | $36.76 | $37.59 | $36.61 | $37.43 | $36.02 | 1,490,144 |
| 2019-12-16 | $37.48 | $37.68 | $36.75 | $36.91 | $35.52 | 1,952,877 |
| 2019-12-13 | $37.95 | $38.58 | $36.91 | $37.35 | $35.95 | 1,437,878 |
| 2019-12-12 | $37.65 | $38.63 | $37.39 | $38.25 | $36.45 | 1,551,939 |
| 2019-12-11 | $37.36 | $37.60 | $37.23 | $37.57 | $35.80 | 892,115 |
| 2019-12-10 | $36.75 | $37.33 | $36.46 | $37.19 | $35.44 | 1,671,843 |
| 2019-12-09 | $36.99 | $37.17 | $36.64 | $36.72 | $34.99 | 1,188,839 |
| 2019-12-06 | $36.12 | $36.93 | $36.12 | $36.91 | $35.17 | 1,485,285 |
| 2019-12-05 | $36.20 | $36.47 | $35.65 | $35.88 | $34.19 | 1,981,509 |
| 2019-12-04 | $36.30 | $36.63 | $35.84 | $35.97 | $34.27 | 2,004,123 |
| 2019-12-03 | $35.70 | $35.97 | $35.06 | $35.91 | $34.22 | 1,496,867 |
| 2019-12-02 | $36.71 | $37.12 | $36.24 | $36.30 | $34.59 | 1,221,037 |
| 2019-11-29 | $36.52 | $36.90 | $36.33 | $36.38 | $34.66 | 631,521 |
| 2019-11-27 | $36.95 | $37.16 | $36.54 | $36.97 | $35.23 | 1,080,661 |
| 2019-11-26 | $36.99 | $37.21 | $36.71 | $37.17 | $35.42 | 1,537,218 |
| 2019-11-25 | $36.58 | $37.33 | $36.33 | $37.13 | $35.38 | 1,547,859 |
| 2019-11-22 | $36.05 | $36.65 | $35.91 | $36.47 | $34.75 | 1,323,954 |
| 2019-11-21 | $35.66 | $36.08 | $35.49 | $35.77 | $34.08 | 1,173,033 |
| 2019-11-20 | $36.29 | $36.52 | $35.44 | $35.52 | $33.85 | 2,532,369 |
| 2019-11-19 | $37.58 | $37.58 | $36.67 | $36.86 | $35.12 | 1,369,485 |
| 2019-11-18 | $37.72 | $37.84 | $37.42 | $37.55 | $35.78 | 962,421 |
| 2019-11-15 | $38.05 | $38.24 | $37.45 | $37.98 | $36.19 | 880,905 |
| 2019-11-14 | $37.64 | $37.90 | $37.51 | $37.67 | $35.89 | 1,115,373 |
| 2019-11-13 | $38.26 | $38.29 | $37.80 | $37.81 | $36.03 | 1,282,349 |
| 2019-11-12 | $38.52 | $39.19 | $38.31 | $38.36 | $36.55 | 1,785,099 |
| 2019-11-11 | $39.16 | $39.29 | $38.37 | $38.52 | $36.70 | 1,175,979 |
| 2019-11-08 | $39.13 | $39.41 | $38.75 | $39.39 | $37.53 | 993,378 |
| 2019-11-07 | $39.14 | $39.49 | $38.99 | $39.25 | $37.40 | 1,878,952 |
| 2019-11-06 | $39.34 | $39.38 | $38.24 | $38.54 | $36.72 | 2,240,404 |
| 2019-11-05 | $39.11 | $39.73 | $38.98 | $39.45 | $37.59 | 2,205,009 |
| 2019-11-04 | $38.63 | $39.40 | $38.41 | $38.85 | $37.02 | 3,096,928 |
| 2019-11-01 | $39.33 | $39.36 | $38.89 | $39.33 | $37.48 | 1,915,200 |
| 2019-10-31 | $39.86 | $39.98 | $38.53 | $38.91 | $37.08 | 2,050,695 |
| 2019-10-30 | $40.27 | $40.30 | $39.70 | $40.13 | $38.24 | 1,017,410 |
| 2019-10-29 | $40.25 | $40.86 | $39.88 | $40.48 | $38.57 | 1,651,815 |
| 2019-10-28 | $39.75 | $40.66 | $39.62 | $40.35 | $38.45 | 2,091,951 |
| 2019-10-25 | $38.64 | $39.69 | $38.64 | $39.39 | $37.53 | 2,822,705 |
| 2019-10-24 | $39.70 | $39.83 | $38.60 | $38.75 | $36.92 | 2,144,843 |
| 2019-10-23 | $40.00 | $40.13 | $39.27 | $39.56 | $37.69 | 2,906,078 |
| 2019-10-22 | $39.31 | $40.89 | $38.11 | $40.04 | $38.15 | 7,877,320 |
| 2019-10-21 | $36.94 | $37.31 | $36.92 | $37.08 | $35.33 | 2,455,881 |
| 2019-10-18 | $36.63 | $37.01 | $36.38 | $36.57 | $34.85 | 2,118,651 |
| 2019-10-17 | $36.83 | $36.83 | $36.33 | $36.70 | $34.97 | 945,477 |
| 2019-10-16 | $36.54 | $36.95 | $36.28 | $36.56 | $34.84 | 1,349,328 |
| 2019-10-15 | $35.25 | $36.50 | $35.03 | $36.43 | $34.71 | 2,191,238 |
| 2019-10-14 | $35.00 | $35.36 | $34.41 | $35.21 | $33.55 | 2,605,655 |
| 2019-10-11 | $34.50 | $35.51 | $34.46 | $35.10 | $33.44 | 1,434,489 |
| 2019-10-10 | $33.61 | $34.22 | $33.32 | $33.80 | $32.21 | 1,459,817 |
| 2019-10-09 | $33.30 | $33.51 | $32.77 | $33.26 | $31.69 | 1,664,572 |
| 2019-10-08 | $33.75 | $33.96 | $33.08 | $33.17 | $31.61 | 1,762,041 |
| 2019-10-07 | $35.09 | $35.15 | $34.02 | $34.11 | $32.50 | 2,283,839 |
| 2019-10-04 | $35.07 | $35.43 | $34.88 | $35.37 | $33.70 | 1,300,411 |
| 2019-10-03 | $34.60 | $35.08 | $34.08 | $35.07 | $33.42 | 1,178,863 |
| 2019-10-02 | $35.15 | $35.33 | $34.49 | $34.81 | $33.17 | 1,507,671 |
| 2019-10-01 | $35.99 | $36.45 | $35.20 | $35.51 | $33.84 | 1,075,801 |
| 2019-09-30 | $35.80 | $36.60 | $35.77 | $35.97 | $34.27 | 1,815,978 |
| 2019-09-27 | $35.23 | $35.79 | $35.17 | $35.71 | $34.03 | 1,382,255 |
| 2019-09-26 | $35.28 | $35.34 | $34.73 | $35.22 | $33.56 | 1,657,819 |
| 2019-09-25 | $34.00 | $35.41 | $33.94 | $35.04 | $33.39 | 2,435,705 |
| 2019-09-24 | $35.71 | $36.88 | $33.91 | $34.02 | $32.42 | 3,150,494 |
| 2019-09-23 | $34.79 | $35.53 | $34.70 | $35.41 | $33.74 | 2,191,038 |
| 2019-09-20 | $35.18 | $36.93 | $35.15 | $35.27 | $33.61 | 4,127,371 |
| 2019-09-19 | $34.88 | $35.42 | $34.75 | $34.79 | $33.15 | 1,707,069 |
| 2019-09-18 | $34.71 | $34.91 | $34.15 | $34.63 | $33.00 | 1,931,915 |
| 2019-09-17 | $35.70 | $36.02 | $34.76 | $34.92 | $33.27 | 1,667,242 |
| 2019-09-16 | $35.96 | $36.16 | $35.58 | $36.14 | $34.44 | 1,854,648 |
| 2019-09-13 | $36.52 | $37.08 | $36.35 | $36.66 | $34.57 | 1,943,927 |
| 2019-09-12 | $35.77 | $36.40 | $35.47 | $36.05 | $34.00 | 1,449,179 |
| 2019-09-11 | $35.34 | $35.79 | $34.58 | $35.70 | $33.67 | 1,590,107 |
| 2019-09-10 | $34.50 | $35.62 | $34.33 | $35.39 | $33.37 | 2,033,403 |
| 2019-09-09 | $32.70 | $34.50 | $32.65 | $34.40 | $32.44 | 2,322,093 |
| 2019-09-06 | $32.73 | $33.00 | $32.44 | $32.55 | $30.70 | 1,192,278 |
| 2019-09-05 | $32.18 | $33.07 | $31.97 | $32.58 | $30.72 | 1,858,894 |
| 2019-09-04 | $31.26 | $31.67 | $31.24 | $31.48 | $29.69 | 1,016,232 |
| 2019-09-03 | $31.53 | $31.59 | $30.75 | $31.03 | $29.26 | 1,394,663 |
| 2019-08-30 | $31.75 | $32.19 | $31.69 | $31.90 | $30.08 | 1,866,131 |
| 2019-08-29 | $31.20 | $31.57 | $31.01 | $31.41 | $29.62 | 1,237,197 |
| 2019-08-28 | $30.34 | $30.90 | $30.17 | $30.81 | $29.06 | 1,920,005 |
| 2019-08-27 | $31.26 | $31.29 | $30.39 | $30.39 | $28.66 | 1,301,395 |
| 2019-08-26 | $31.29 | $31.36 | $30.75 | $30.89 | $29.13 | 1,113,272 |
| 2019-08-23 | $31.69 | $31.87 | $30.59 | $30.72 | $28.97 | 1,908,054 |
| 2019-08-22 | $32.23 | $32.50 | $31.85 | $31.97 | $30.15 | 1,311,175 |
| 2019-08-21 | $32.25 | $32.31 | $31.93 | $32.07 | $30.24 | 862,378 |
| 2019-08-20 | $32.34 | $32.48 | $31.67 | $31.88 | $30.06 | 1,446,432 |
| 2019-08-19 | $32.76 | $32.93 | $32.48 | $32.56 | $30.71 | 1,323,688 |
| 2019-08-16 | $31.65 | $32.39 | $31.59 | $32.26 | $30.42 | 1,306,338 |
| 2019-08-15 | $31.94 | $32.05 | $31.16 | $31.34 | $29.56 | 1,764,410 |
| 2019-08-14 | $33.12 | $33.12 | $31.78 | $31.85 | $30.04 | 1,909,630 |
| 2019-08-13 | $32.97 | $34.52 | $32.96 | $33.79 | $31.87 | 1,525,492 |
| 2019-08-12 | $33.62 | $33.67 | $32.99 | $33.15 | $31.26 | 787,000 |
| 2019-08-09 | $34.04 | $34.34 | $33.70 | $33.84 | $31.91 | 1,021,594 |
| 2019-08-08 | $33.61 | $34.38 | $33.59 | $34.35 | $32.39 | 1,250,419 |
| 2019-08-07 | $32.94 | $33.46 | $32.78 | $33.36 | $31.46 | 1,246,519 |
| 2019-08-06 | $33.54 | $33.75 | $32.78 | $33.40 | $31.50 | 1,586,548 |
| 2019-08-05 | $34.35 | $34.75 | $33.10 | $33.30 | $31.40 | 2,353,867 |
| 2019-08-02 | $34.68 | $35.28 | $34.53 | $35.01 | $33.02 | 1,850,046 |
| 2019-08-01 | $35.84 | $35.86 | $34.53 | $34.84 | $32.86 | 2,599,848 |
| 2019-07-31 | $35.19 | $36.07 | $35.15 | $35.78 | $33.74 | 3,399,516 |
| 2019-07-30 | $35.20 | $35.42 | $34.66 | $35.20 | $33.20 | 2,201,377 |
| 2019-07-29 | $35.76 | $35.95 | $34.92 | $35.58 | $33.55 | 1,860,322 |
| 2019-07-26 | $35.54 | $36.29 | $35.29 | $35.90 | $33.86 | 1,890,669 |
| 2019-07-25 | $35.34 | $36.28 | $35.25 | $35.57 | $33.54 | 2,250,678 |
| 2019-07-24 | $36.24 | $36.24 | $34.95 | $35.69 | $33.66 | 3,498,329 |
| 2019-07-23 | $33.00 | $36.65 | $32.66 | $36.48 | $34.40 | 6,849,693 |
| 2019-07-22 | $34.98 | $34.98 | $34.14 | $34.28 | $32.33 | 3,889,818 |
| 2019-07-19 | $35.83 | $36.00 | $34.84 | $34.85 | $32.87 | 2,298,547 |
| 2019-07-18 | $35.78 | $35.86 | $35.43 | $35.74 | $33.70 | 1,434,052 |
| 2019-07-17 | $36.51 | $36.58 | $35.84 | $35.86 | $33.82 | 1,081,563 |
| 2019-07-16 | $36.25 | $36.85 | $36.07 | $36.60 | $34.52 | 1,040,417 |
| 2019-07-15 | $36.73 | $36.75 | $36.10 | $36.39 | $34.32 | 1,290,848 |
| 2019-07-12 | $36.27 | $36.99 | $36.27 | $36.63 | $34.54 | 1,089,511 |
| 2019-07-11 | $35.70 | $36.12 | $35.49 | $36.10 | $34.04 | 1,218,335 |
| 2019-07-10 | $35.73 | $36.03 | $35.52 | $35.64 | $33.61 | 1,095,115 |
| 2019-07-09 | $35.52 | $35.76 | $35.07 | $35.45 | $33.43 | 1,728,821 |
| 2019-07-08 | $35.96 | $36.45 | $35.61 | $35.75 | $33.71 | 1,458,104 |
| 2019-07-05 | $35.93 | $36.22 | $35.29 | $36.02 | $33.97 | 1,579,414 |
| 2019-07-03 | $35.42 | $36.48 | $35.25 | $36.26 | $34.20 | 1,022,765 |
| 2019-07-02 | $35.64 | $35.64 | $34.89 | $35.17 | $33.17 | 1,769,246 |
| 2019-07-01 | $36.52 | $36.70 | $35.28 | $35.68 | $33.65 | 1,759,596 |
| 2019-06-28 | $35.76 | $36.26 | $35.66 | $35.83 | $33.79 | 2,406,677 |
| 2019-06-27 | $35.93 | $36.03 | $35.44 | $35.59 | $33.56 | 1,434,487 |
| 2019-06-26 | $35.35 | $35.81 | $35.20 | $35.68 | $33.65 | 1,282,093 |
| 2019-06-25 | $35.42 | $35.60 | $35.10 | $35.19 | $33.19 | 1,477,950 |
| 2019-06-24 | $36.63 | $36.84 | $35.11 | $35.30 | $33.29 | 2,335,837 |
| 2019-06-21 | $36.40 | $36.65 | $35.75 | $36.64 | $34.55 | 3,787,886 |
| 2019-06-20 | $35.41 | $36.14 | $35.17 | $36.01 | $33.96 | 2,229,159 |
| 2019-06-19 | $35.22 | $35.37 | $34.79 | $34.91 | $32.92 | 1,455,506 |
| 2019-06-18 | $34.85 | $35.72 | $34.67 | $34.98 | $32.99 | 1,961,107 |
| 2019-06-17 | $34.71 | $34.96 | $34.50 | $34.56 | $32.59 | 1,351,285 |
| 2019-06-14 | $34.72 | $34.73 | $34.26 | $34.64 | $32.67 | 873,553 |
| 2019-06-13 | $34.65 | $35.00 | $34.55 | $34.90 | $32.91 | 962,143 |
| 2019-06-12 | $34.93 | $34.93 | $34.43 | $34.55 | $32.58 | 1,121,506 |
| 2019-06-11 | $35.59 | $35.73 | $35.02 | $35.09 | $33.09 | 1,459,322 |
| 2019-06-10 | $34.95 | $35.62 | $34.79 | $35.06 | $33.06 | 1,163,377 |
| 2019-06-07 | $34.48 | $34.96 | $34.20 | $34.65 | $32.68 | 1,241,645 |
| 2019-06-06 | $34.34 | $34.61 | $33.99 | $34.33 | $32.38 | 2,553,031 |
| 2019-06-05 | $34.39 | $34.53 | $33.94 | $34.37 | $32.41 | 1,991,153 |
| 2019-06-04 | $34.00 | $34.38 | $33.24 | $34.24 | $32.29 | 1,970,157 |
| 2019-06-03 | $32.73 | $33.53 | $32.70 | $33.51 | $31.60 | 1,623,447 |
| 2019-05-31 | $32.77 | $33.01 | $32.53 | $32.72 | $30.86 | 1,473,220 |
| 2019-05-30 | $33.29 | $33.90 | $33.17 | $33.41 | $31.51 | 1,219,842 |
| 2019-05-29 | $33.34 | $33.60 | $32.90 | $33.27 | $31.38 | 1,351,734 |
| 2019-05-28 | $34.59 | $34.64 | $33.61 | $33.91 | $31.62 | 1,965,127 |
| 2019-05-24 | $34.60 | $34.62 | $33.98 | $34.50 | $32.17 | 1,539,279 |
| 2019-05-23 | $34.83 | $34.83 | $34.09 | $34.26 | $31.95 | 1,829,022 |
| 2019-05-22 | $35.39 | $35.60 | $35.16 | $35.18 | $32.81 | 1,311,742 |
| 2019-05-21 | $35.07 | $35.76 | $34.97 | $35.66 | $33.25 | 1,444,098 |
| 2019-05-20 | $34.26 | $34.92 | $34.18 | $34.81 | $32.46 | 1,562,304 |
| 2019-05-17 | $34.72 | $35.18 | $34.36 | $34.56 | $32.23 | 1,177,092 |
| 2019-05-16 | $34.95 | $35.50 | $34.95 | $35.10 | $32.73 | 1,070,815 |
| 2019-05-15 | $34.35 | $35.11 | $34.08 | $34.96 | $32.60 | 2,068,770 |
| 2019-05-14 | $34.20 | $35.12 | $34.06 | $34.74 | $32.40 | 1,564,944 |
| 2019-05-13 | $35.00 | $35.00 | $33.84 | $34.00 | $31.71 | 1,649,489 |
| 2019-05-10 | $35.81 | $36.06 | $34.88 | $35.90 | $33.48 | 1,238,548 |
| 2019-05-09 | $35.76 | $36.17 | $35.29 | $35.95 | $33.53 | 1,278,883 |
| 2019-05-08 | $36.45 | $36.68 | $36.21 | $36.22 | $33.78 | 1,938,391 |
| 2019-05-07 | $36.49 | $36.57 | $35.98 | $36.30 | $33.85 | 1,275,073 |
| 2019-05-06 | $36.40 | $36.76 | $35.82 | $36.64 | $34.17 | 1,271,763 |
| 2019-05-03 | $37.28 | $37.50 | $36.78 | $37.21 | $34.70 | 805,645 |
| 2019-05-02 | $36.58 | $37.26 | $36.32 | $37.07 | $34.57 | 1,682,244 |
| 2019-05-01 | $37.28 | $37.31 | $36.49 | $36.50 | $34.04 | 2,036,390 |
| 2019-04-30 | $37.38 | $37.41 | $36.62 | $37.23 | $34.72 | 1,405,291 |
| 2019-04-29 | $37.05 | $37.71 | $36.98 | $37.54 | $35.01 | 1,382,451 |
| 2019-04-26 | $36.71 | $37.27 | $35.97 | $37.11 | $34.61 | 2,483,222 |
| 2019-04-25 | $37.67 | $37.67 | $36.25 | $36.49 | $34.03 | 3,228,850 |
| 2019-04-24 | $37.95 | $38.37 | $36.83 | $37.78 | $35.23 | 4,601,975 |
| 2019-04-23 | $39.92 | $40.32 | $38.13 | $38.92 | $36.29 | 5,588,799 |
| 2019-04-22 | $40.41 | $40.69 | $39.57 | $39.72 | $37.04 | 3,722,404 |
| 2019-04-18 | $41.11 | $41.40 | $40.51 | $40.89 | $38.13 | 2,649,984 |
| 2019-04-17 | $41.00 | $41.28 | $40.92 | $41.04 | $38.27 | 1,602,343 |
| 2019-04-16 | $40.32 | $40.91 | $40.14 | $40.76 | $38.01 | 2,714,611 |
| 2019-04-15 | $40.37 | $40.50 | $39.86 | $40.07 | $37.37 | 975,579 |
| 2019-04-12 | $39.94 | $40.39 | $39.61 | $40.22 | $37.51 | 1,419,231 |
| 2019-04-11 | $39.31 | $39.67 | $39.25 | $39.42 | $36.76 | 1,323,629 |
| 2019-04-10 | $38.71 | $39.42 | $38.44 | $39.33 | $36.68 | 1,432,197 |
| 2019-04-09 | $39.94 | $39.97 | $38.62 | $38.83 | $36.21 | 1,639,565 |
| 2019-04-08 | $39.82 | $40.31 | $39.42 | $40.29 | $37.57 | 2,900,983 |
| 2019-04-05 | $39.08 | $40.74 | $38.78 | $40.31 | $37.59 | 3,838,097 |
| 2019-04-04 | $38.40 | $39.87 | $38.29 | $39.06 | $36.43 | 4,103,590 |
| 2019-04-03 | $38.00 | $38.12 | $37.32 | $37.96 | $35.40 | 2,079,584 |
| 2019-04-02 | $36.99 | $37.80 | $36.65 | $37.78 | $35.23 | 2,253,693 |
| 2019-04-01 | $36.07 | $36.97 | $35.90 | $36.96 | $34.47 | 1,684,458 |
| 2019-03-29 | $35.85 | $36.27 | $35.57 | $35.66 | $33.25 | 1,954,750 |
| 2019-03-28 | $35.50 | $36.14 | $35.44 | $35.63 | $33.23 | 2,630,212 |
| 2019-03-27 | $34.96 | $35.75 | $34.76 | $35.55 | $33.15 | 2,785,670 |
| 2019-03-26 | $34.25 | $34.87 | $34.19 | $34.83 | $32.48 | 1,825,278 |
| 2019-03-25 | $33.81 | $34.43 | $33.64 | $34.00 | $31.71 | 2,766,101 |
| 2019-03-22 | $34.95 | $34.98 | $33.82 | $33.84 | $31.56 | 2,525,529 |
| 2019-03-21 | $34.86 | $35.35 | $34.68 | $35.16 | $32.79 | 2,030,705 |
| 2019-03-20 | $36.29 | $36.39 | $34.56 | $34.98 | $32.62 | 2,689,385 |
| 2019-03-19 | $36.40 | $36.92 | $36.22 | $36.34 | $33.89 | 1,825,255 |
| 2019-03-18 | $36.75 | $36.82 | $35.97 | $36.12 | $33.68 | 2,567,907 |
| 2019-03-15 | $36.46 | $36.88 | $36.38 | $36.60 | $34.13 | 5,821,143 |
| 2019-03-14 | $36.38 | $36.48 | $35.95 | $36.44 | $33.98 | 2,076,626 |
| 2019-03-13 | $36.53 | $36.81 | $36.36 | $36.48 | $34.02 | 2,381,415 |
| 2019-03-12 | $37.58 | $37.60 | $36.70 | $36.81 | $33.98 | 2,830,823 |
| 2019-03-11 | $37.87 | $37.92 | $37.30 | $37.34 | $34.47 | 2,023,813 |
| 2019-03-08 | $37.12 | $37.73 | $37.09 | $37.66 | $34.76 | 1,788,911 |
| 2019-03-07 | $38.05 | $38.17 | $37.09 | $37.46 | $34.58 | 2,624,612 |
| 2019-03-06 | $38.76 | $39.06 | $38.16 | $38.18 | $35.24 | 1,888,973 |
| 2019-03-05 | $37.79 | $39.48 | $37.39 | $38.80 | $35.81 | 3,777,874 |
| 2019-03-04 | $38.05 | $38.22 | $37.26 | $37.54 | $34.65 | 1,979,107 |
| 2019-03-01 | $37.48 | $38.03 | $37.40 | $37.88 | $34.97 | 1,631,359 |
| 2019-02-28 | $37.24 | $37.61 | $37.07 | $37.12 | $34.26 | 1,976,071 |
| 2019-02-27 | $36.74 | $37.37 | $36.60 | $37.34 | $34.47 | 1,512,300 |
| 2019-02-26 | $37.45 | $37.63 | $36.84 | $36.86 | $34.02 | 1,052,734 |
| 2019-02-25 | $37.46 | $37.83 | $37.31 | $37.59 | $34.70 | 1,401,182 |
| 2019-02-22 | $37.53 | $37.54 | $36.78 | $37.11 | $34.25 | 1,302,563 |
| 2019-02-21 | $37.24 | $37.55 | $37.12 | $37.43 | $34.55 | 1,144,562 |
| 2019-02-20 | $37.06 | $37.49 | $36.83 | $37.27 | $34.40 | 1,023,030 |
| 2019-02-19 | $37.22 | $37.23 | $36.85 | $37.11 | $34.25 | 1,470,533 |
| 2019-02-15 | $37.11 | $37.44 | $36.87 | $37.30 | $34.43 | 2,225,618 |
| 2019-02-14 | $36.22 | $36.94 | $36.01 | $36.68 | $33.86 | 2,162,979 |
| 2019-02-13 | $36.04 | $36.70 | $36.04 | $36.50 | $33.69 | 1,482,310 |
| 2019-02-12 | $36.09 | $36.48 | $35.93 | $35.98 | $33.21 | 1,662,575 |
| 2019-02-11 | $35.39 | $35.76 | $35.31 | $35.69 | $32.94 | 1,274,105 |
| 2019-02-08 | $35.33 | $35.39 | $34.76 | $35.25 | $32.54 | 1,533,096 |
| 2019-02-07 | $36.08 | $36.08 | $35.05 | $35.60 | $32.86 | 2,284,563 |
| 2019-02-06 | $36.59 | $36.71 | $36.24 | $36.40 | $33.60 | 1,376,104 |
| 2019-02-05 | $36.68 | $36.87 | $36.21 | $36.61 | $33.79 | 2,044,367 |
| 2019-02-04 | $36.40 | $36.88 | $36.30 | $36.57 | $33.76 | 1,676,013 |
| 2019-02-01 | $36.55 | $37.09 | $36.30 | $36.65 | $33.83 | 2,725,758 |
| 2019-01-31 | $36.40 | $36.97 | $36.12 | $36.86 | $34.02 | 4,680,122 |
| 2019-01-30 | $34.61 | $36.61 | $34.12 | $36.48 | $33.67 | 6,550,242 |
| 2019-01-29 | $33.20 | $35.27 | $33.15 | $34.76 | $32.09 | 9,943,918 |
| 2019-01-28 | $36.43 | $36.77 | $36.13 | $36.61 | $33.79 | 3,413,905 |
| 2019-01-25 | $36.72 | $37.28 | $36.72 | $36.88 | $34.04 | 1,797,884 |
| 2019-01-24 | $36.04 | $36.71 | $35.74 | $36.50 | $33.69 | 1,963,338 |
| 2019-01-23 | $36.54 | $36.89 | $35.70 | $36.05 | $33.28 | 1,886,674 |
| 2019-01-22 | $37.34 | $37.34 | $36.11 | $36.33 | $33.53 | 2,221,878 |
| 2019-01-18 | $37.35 | $37.65 | $37.21 | $37.43 | $34.55 | 2,639,808 |
| 2019-01-17 | $36.77 | $37.55 | $36.39 | $37.28 | $34.41 | 1,852,682 |
| 2019-01-16 | $36.75 | $37.44 | $36.68 | $37.07 | $34.22 | 1,749,925 |
| 2019-01-15 | $36.89 | $37.11 | $36.47 | $36.98 | $34.13 | 2,124,308 |
| 2019-01-14 | $36.28 | $37.29 | $36.09 | $36.84 | $34.01 | 1,633,433 |
| 2019-01-11 | $36.31 | $36.81 | $36.31 | $36.55 | $33.74 | 1,217,785 |
| 2019-01-10 | $36.26 | $36.77 | $36.08 | $36.60 | $33.78 | 1,049,210 |
| 2019-01-09 | $36.64 | $36.92 | $36.36 | $36.48 | $33.67 | 1,681,641 |
| 2019-01-08 | $36.09 | $36.51 | $35.59 | $36.43 | $33.63 | 1,724,993 |
| 2019-01-07 | $34.90 | $36.03 | $34.35 | $35.71 | $32.96 | 3,019,242 |
| 2019-01-04 | $33.54 | $35.04 | $33.34 | $34.68 | $32.01 | 2,004,790 |
| 2019-01-03 | $34.01 | $34.11 | $33.06 | $33.14 | $30.59 | 1,887,822 |
| 2019-01-02 | $33.64 | $34.52 | $33.19 | $34.08 | $31.46 | 1,975,334 |
| 2018-12-31 | $34.12 | $34.37 | $33.73 | $34.12 | $31.49 | 1,773,155 |
| 2018-12-28 | $34.07 | $34.47 | $33.52 | $33.96 | $31.35 | 2,316,040 |
| 2018-12-27 | $33.35 | $33.91 | $32.61 | $33.90 | $31.29 | 1,534,787 |
| 2018-12-26 | $32.28 | $33.86 | $31.80 | $33.81 | $31.21 | 2,279,826 |
| 2018-12-24 | $32.07 | $32.39 | $31.36 | $31.91 | $29.45 | 831,304 |
| 2018-12-21 | $33.01 | $33.59 | $32.16 | $32.23 | $29.75 | 3,087,144 |
| 2018-12-20 | $33.25 | $33.72 | $32.62 | $33.01 | $30.47 | 2,018,997 |
| 2018-12-19 | $33.54 | $34.70 | $33.05 | $33.25 | $30.69 | 2,407,752 |
| 2018-12-18 | $34.06 | $34.60 | $33.66 | $33.83 | $31.23 | 1,983,132 |
| 2018-12-17 | $34.54 | $34.69 | $33.55 | $33.94 | $31.33 | 2,181,873 |
| 2018-12-14 | $34.65 | $35.23 | $34.57 | $34.72 | $32.05 | 1,804,673 |
| 2018-12-13 | $35.64 | $35.91 | $34.78 | $34.93 | $32.24 | 2,690,545 |
| 2018-12-12 | $36.65 | $37.05 | $35.98 | $36.02 | $32.90 | 2,463,747 |
| 2018-12-11 | $37.42 | $37.47 | $36.08 | $36.11 | $32.98 | 2,713,648 |
| 2018-12-10 | $38.09 | $38.09 | $36.50 | $36.97 | $33.77 | 2,548,409 |
| 2018-12-07 | $39.30 | $39.71 | $37.92 | $38.25 | $34.94 | 2,973,729 |
| 2018-12-06 | $41.03 | $41.11 | $39.31 | $39.45 | $36.03 | 3,625,898 |
| 2018-12-04 | $43.16 | $43.41 | $41.59 | $41.86 | $38.23 | 4,634,666 |
| 2018-12-03 | $43.19 | $43.69 | $42.99 | $43.39 | $39.63 | 2,241,940 |
| 2018-11-30 | $42.46 | $42.68 | $42.02 | $42.29 | $38.63 | 2,098,074 |
| 2018-11-29 | $42.49 | $42.96 | $41.95 | $42.49 | $38.81 | 2,930,970 |
| 2018-11-28 | $41.70 | $42.91 | $41.65 | $42.80 | $39.09 | 2,842,781 |
| 2018-11-27 | $41.25 | $41.68 | $40.95 | $41.64 | $38.03 | 2,033,729 |
| 2018-11-26 | $40.04 | $41.68 | $39.95 | $41.40 | $37.81 | 2,669,663 |
| 2018-11-23 | $39.81 | $40.23 | $39.68 | $39.89 | $36.43 | 700,132 |
| 2018-11-21 | $40.48 | $40.93 | $40.06 | $40.07 | $36.60 | 1,305,686 |
| 2018-11-20 | $39.79 | $40.48 | $39.22 | $40.08 | $36.61 | 1,772,356 |
| 2018-11-19 | $41.32 | $41.34 | $40.13 | $40.19 | $36.71 | 2,239,676 |
| 2018-11-16 | $41.05 | $41.55 | $40.79 | $41.38 | $37.80 | 1,654,570 |
| 2018-11-15 | $41.13 | $41.62 | $40.65 | $41.38 | $37.80 | 2,491,944 |
| 2018-11-14 | $41.98 | $42.39 | $41.22 | $41.52 | $37.92 | 3,093,529 |
| 2018-11-13 | $41.00 | $42.08 | $40.98 | $41.60 | $38.00 | 2,580,000 |
| 2018-11-12 | $40.81 | $41.26 | $40.55 | $40.78 | $37.25 | 3,354,616 |
| 2018-11-09 | $40.61 | $41.05 | $40.51 | $40.73 | $37.20 | 2,275,339 |
| 2018-11-08 | $40.98 | $41.40 | $40.48 | $40.86 | $37.32 | 2,527,576 |
| 2018-11-07 | $39.68 | $41.06 | $39.65 | $40.96 | $37.41 | 3,681,921 |
| 2018-11-06 | $39.20 | $39.62 | $39.12 | $39.51 | $36.09 | 1,380,290 |
| 2018-11-05 | $39.84 | $40.10 | $38.90 | $39.21 | $35.81 | 3,719,804 |
| 2018-11-02 | $39.64 | $40.24 | $39.45 | $39.80 | $36.35 | 2,426,705 |
| 2018-11-01 | $38.40 | $39.69 | $38.35 | $39.29 | $35.89 | 2,773,029 |
| 2018-10-31 | $38.07 | $38.75 | $37.89 | $38.22 | $34.91 | 2,656,955 |
| 2018-10-30 | $36.47 | $37.80 | $36.45 | $37.76 | $34.49 | 2,421,018 |
| 2018-10-29 | $36.45 | $37.33 | $36.04 | $36.52 | $33.36 | 2,817,570 |
| 2018-10-26 | $37.01 | $37.05 | $35.76 | $35.99 | $32.87 | 3,220,627 |
| 2018-10-25 | $37.73 | $38.15 | $37.20 | $37.31 | $34.08 | 2,646,691 |
| 2018-10-24 | $37.96 | $38.68 | $37.71 | $37.74 | $34.47 | 4,281,242 |
| 2018-10-23 | $38.00 | $38.22 | $36.15 | $37.87 | $34.59 | 7,769,588 |
| 2018-10-22 | $39.35 | $39.52 | $38.27 | $38.73 | $35.38 | 4,636,489 |
| 2018-10-19 | $39.39 | $40.02 | $38.74 | $39.57 | $36.14 | 3,972,638 |
| 2018-10-18 | $41.58 | $41.67 | $40.03 | $40.36 | $36.86 | 2,574,167 |
| 2018-10-17 | $41.09 | $41.89 | $41.09 | $41.67 | $38.06 | 1,784,354 |
| 2018-10-16 | $40.78 | $41.25 | $40.42 | $41.22 | $37.65 | 1,573,506 |
| 2018-10-15 | $40.85 | $41.37 | $40.58 | $40.71 | $37.18 | 1,946,956 |
| 2018-10-12 | $41.46 | $41.57 | $40.44 | $40.92 | $37.38 | 1,773,532 |
| 2018-10-11 | $41.07 | $41.86 | $40.62 | $40.93 | $37.38 | 3,283,864 |
| 2018-10-10 | $42.25 | $42.38 | $41.11 | $41.16 | $37.59 | 2,660,355 |
| 2018-10-09 | $43.60 | $43.77 | $42.38 | $42.49 | $38.81 | 1,571,706 |
| 2018-10-08 | $43.74 | $44.70 | $43.52 | $43.74 | $39.95 | 1,881,186 |
| 2018-10-05 | $43.68 | $44.26 | $43.57 | $43.96 | $40.15 | 3,685,661 |
| 2018-10-04 | $44.70 | $44.70 | $43.33 | $43.65 | $39.87 | 2,882,595 |
| 2018-10-03 | $45.72 | $45.95 | $44.88 | $44.95 | $41.06 | 2,045,305 |
| 2018-10-02 | $45.41 | $45.93 | $45.36 | $45.56 | $41.61 | 2,392,835 |
| 2018-10-01 | $45.64 | $46.22 | $45.39 | $45.65 | $41.70 | 1,974,538 |
| 2018-09-28 | $44.84 | $45.78 | $44.80 | $45.30 | $41.38 | 1,791,548 |
| 2018-09-27 | $44.73 | $45.26 | $44.39 | $45.00 | $41.10 | 1,201,817 |
| 2018-09-26 | $45.51 | $45.51 | $44.79 | $44.83 | $40.95 | 1,432,104 |
| 2018-09-25 | $44.72 | $45.08 | $44.46 | $44.79 | $40.91 | 1,642,204 |
| 2018-09-24 | $45.11 | $45.25 | $44.58 | $44.67 | $40.80 | 1,842,507 |
| 2018-09-21 | $45.22 | $45.63 | $44.39 | $45.35 | $41.42 | 3,751,908 |
| 2018-09-20 | $45.41 | $45.88 | $45.34 | $45.44 | $41.50 | 2,053,859 |
| 2018-09-19 | $44.70 | $45.46 | $44.47 | $45.21 | $41.29 | 1,651,117 |
| 2018-09-18 | $44.53 | $44.75 | $43.87 | $44.41 | $40.56 | 1,770,068 |
| 2018-09-17 | $44.00 | $44.92 | $44.00 | $44.37 | $40.53 | 1,730,303 |
| 2018-09-14 | $44.44 | $44.52 | $44.10 | $44.27 | $40.10 | 1,660,600 |
| 2018-09-13 | $44.74 | $44.95 | $44.26 | $44.55 | $40.35 | 1,127,703 |
| 2018-09-12 | $44.51 | $44.64 | $44.24 | $44.48 | $40.29 | 892,869 |
| 2018-09-11 | $44.32 | $44.45 | $43.78 | $44.40 | $40.22 | 1,283,387 |
| 2018-09-10 | $44.60 | $45.09 | $44.50 | $44.60 | $40.40 | 1,441,926 |
| 2018-09-07 | $43.98 | $44.58 | $43.76 | $44.37 | $40.19 | 1,666,004 |
| 2018-09-06 | $44.07 | $44.38 | $43.76 | $44.07 | $39.92 | 1,675,877 |
| 2018-09-05 | $42.80 | $44.43 | $42.80 | $44.07 | $39.92 | 4,234,575 |
| 2018-09-04 | $42.53 | $43.03 | $42.06 | $42.89 | $38.85 | 1,369,536 |
| 2018-08-31 | $42.18 | $42.75 | $41.92 | $42.62 | $38.61 | 1,006,460 |
| 2018-08-30 | $43.06 | $43.28 | $42.25 | $42.45 | $38.45 | 930,569 |
| 2018-08-29 | $43.09 | $43.45 | $42.81 | $43.23 | $39.16 | 1,426,097 |
| 2018-08-28 | $44.11 | $44.11 | $42.94 | $43.12 | $39.06 | 1,042,257 |
| 2018-08-27 | $43.16 | $44.11 | $42.91 | $43.52 | $39.42 | 1,831,167 |
| 2018-08-24 | $42.84 | $43.02 | $42.48 | $42.85 | $38.81 | 1,060,358 |
| 2018-08-23 | $42.74 | $42.93 | $42.44 | $42.74 | $38.72 | 1,002,724 |
| 2018-08-22 | $43.10 | $43.29 | $42.74 | $42.84 | $38.81 | 1,050,393 |
| 2018-08-21 | $42.58 | $43.44 | $42.45 | $43.28 | $39.20 | 1,324,471 |
| 2018-08-20 | $42.36 | $42.93 | $42.28 | $42.44 | $38.44 | 2,112,336 |
| 2018-08-17 | $41.02 | $42.56 | $40.99 | $42.26 | $38.28 | 4,230,018 |
| 2018-08-16 | $41.29 | $41.45 | $40.91 | $41.11 | $37.24 | 2,273,111 |
| 2018-08-15 | $41.38 | $41.49 | $40.78 | $41.00 | $37.14 | 2,122,883 |
| 2018-08-14 | $41.41 | $41.94 | $41.01 | $41.60 | $37.68 | 2,733,357 |
| 2018-08-13 | $43.00 | $43.21 | $41.20 | $41.38 | $37.48 | 2,916,796 |
| 2018-08-10 | $43.53 | $43.59 | $43.12 | $43.25 | $39.18 | 1,129,253 |
| 2018-08-09 | $43.37 | $43.95 | $43.28 | $43.75 | $39.63 | 942,320 |
| 2018-08-08 | $43.70 | $43.89 | $43.43 | $43.66 | $39.55 | 1,311,847 |
| 2018-08-07 | $43.38 | $43.75 | $43.20 | $43.63 | $39.52 | 1,536,047 |
| 2018-08-06 | $43.60 | $44.06 | $43.06 | $43.34 | $39.26 | 3,204,088 |
| 2018-08-03 | $42.48 | $44.14 | $41.98 | $44.06 | $39.91 | 1,663,887 |
| 2018-08-02 | $42.48 | $43.00 | $41.98 | $42.96 | $38.91 | 1,478,502 |
| 2018-08-01 | $43.01 | $43.02 | $42.03 | $42.66 | $38.64 | 2,474,121 |
| 2018-07-31 | $44.21 | $44.50 | $42.76 | $42.89 | $38.85 | 2,460,402 |
| 2018-07-30 | $44.79 | $45.06 | $44.05 | $44.14 | $39.98 | 2,187,735 |
| 2018-07-27 | $44.71 | $45.13 | $44.13 | $44.38 | $40.20 | 1,814,332 |
| 2018-07-26 | $44.90 | $45.87 | $44.33 | $44.60 | $40.40 | 1,927,040 |
| 2018-07-25 | $44.81 | $45.52 | $42.96 | $45.09 | $40.84 | 5,655,626 |
| 2018-07-24 | $42.89 | $45.35 | $42.09 | $44.63 | $40.43 | 6,793,127 |
| 2018-07-23 | $41.50 | $41.89 | $41.05 | $41.45 | $37.55 | 3,014,465 |
| 2018-07-20 | $41.71 | $41.96 | $41.50 | $41.62 | $37.70 | 1,729,907 |
| 2018-07-19 | $41.74 | $42.32 | $41.71 | $42.12 | $38.15 | 1,332,109 |
| 2018-07-18 | $42.60 | $42.63 | $41.72 | $42.12 | $38.15 | 2,428,570 |
| 2018-07-17 | $42.65 | $43.23 | $42.62 | $42.65 | $38.63 | 1,327,542 |
| 2018-07-16 | $42.89 | $43.00 | $42.61 | $42.94 | $38.90 | 990,048 |
| 2018-07-13 | $43.00 | $43.12 | $42.70 | $42.93 | $38.89 | 1,517,045 |
| 2018-07-12 | $43.38 | $43.45 | $42.79 | $43.24 | $39.17 | 1,102,725 |
| 2018-07-11 | $43.22 | $43.26 | $42.43 | $42.95 | $38.91 | 1,317,391 |
| 2018-07-10 | $43.36 | $43.99 | $43.28 | $43.69 | $39.58 | 1,726,146 |
| 2018-07-09 | $42.59 | $44.03 | $42.53 | $43.39 | $39.30 | 2,653,679 |
| 2018-07-06 | $42.39 | $42.68 | $41.55 | $42.39 | $38.40 | 1,399,311 |
| 2018-07-05 | $42.62 | $43.38 | $42.02 | $42.20 | $38.23 | 3,537,446 |
| 2018-07-03 | $42.00 | $43.02 | $41.97 | $42.28 | $38.30 | 1,261,096 |
| 2018-07-02 | $41.95 | $41.99 | $41.52 | $41.94 | $37.99 | 1,359,577 |
| 2018-06-29 | $41.98 | $42.48 | $41.94 | $42.08 | $38.12 | 1,864,459 |
| 2018-06-28 | $41.29 | $42.10 | $41.22 | $41.90 | $37.95 | 2,059,148 |
| 2018-06-27 | $41.11 | $41.96 | $40.81 | $41.65 | $37.73 | 2,810,737 |
| 2018-06-26 | $41.15 | $41.84 | $40.46 | $41.32 | $37.43 | 4,808,202 |
| 2018-06-25 | $42.96 | $44.06 | $41.06 | $41.57 | $37.66 | 4,372,425 |
| 2018-06-22 | $45.30 | $45.64 | $43.83 | $44.21 | $40.05 | 3,835,920 |
| 2018-06-21 | $45.46 | $45.85 | $45.10 | $45.24 | $40.98 | 2,137,901 |
| 2018-06-20 | $45.20 | $45.87 | $45.03 | $45.68 | $41.38 | 2,256,666 |
| 2018-06-19 | $45.03 | $45.20 | $44.13 | $44.71 | $40.50 | 1,668,809 |
| 2018-06-18 | $45.64 | $45.80 | $45.02 | $45.57 | $41.28 | 2,138,866 |
| 2018-06-15 | $44.53 | $46.79 | $44.53 | $45.94 | $41.61 | 4,921,613 |
| 2018-06-14 | $44.43 | $45.19 | $43.72 | $44.20 | $40.04 | 2,355,151 |
| 2018-06-13 | $43.65 | $44.90 | $43.65 | $44.30 | $40.13 | 3,305,977 |
| 2018-06-12 | $42.82 | $43.43 | $42.77 | $43.35 | $39.27 | 1,597,907 |
| 2018-06-11 | $42.65 | $43.11 | $42.61 | $42.77 | $38.74 | 1,318,840 |
| 2018-06-08 | $42.54 | $42.85 | $42.21 | $42.65 | $38.63 | 1,628,372 |
| 2018-06-07 | $42.82 | $43.24 | $42.39 | $42.55 | $38.54 | 1,947,276 |
| 2018-06-06 | $41.54 | $43.11 | $41.54 | $42.94 | $38.90 | 3,383,732 |
| 2018-06-05 | $41.24 | $41.66 | $41.07 | $41.47 | $37.56 | 1,500,597 |
| 2018-06-04 | $40.90 | $41.30 | $40.73 | $41.18 | $37.30 | 1,283,241 |
| 2018-06-01 | $41.23 | $41.28 | $40.03 | $40.68 | $36.85 | 2,581,131 |
| 2018-05-31 | $41.71 | $41.96 | $40.95 | $41.08 | $37.21 | 1,806,666 |
| 2018-05-30 | $42.29 | $42.29 | $41.55 | $41.99 | $38.04 | 1,118,563 |
| 2018-05-29 | $41.89 | $42.60 | $41.81 | $42.36 | $38.04 | 2,025,105 |
| 2018-05-25 | $41.61 | $42.39 | $41.59 | $42.31 | $37.99 | 1,369,126 |
| 2018-05-24 | $42.00 | $42.09 | $41.54 | $41.84 | $37.57 | 1,161,833 |
| 2018-05-23 | $42.43 | $42.52 | $41.88 | $42.06 | $37.77 | 1,156,340 |
| 2018-05-22 | $42.83 | $42.93 | $42.59 | $42.63 | $38.28 | 979,102 |
| 2018-05-21 | $42.80 | $43.00 | $42.60 | $42.68 | $38.32 | 1,417,434 |
| 2018-05-18 | $42.57 | $42.81 | $42.32 | $42.50 | $38.16 | 1,253,457 |
| 2018-05-17 | $42.29 | $42.69 | $41.96 | $42.57 | $38.22 | 1,742,340 |
| 2018-05-16 | $41.24 | $42.60 | $41.08 | $42.32 | $38.00 | 3,167,487 |
| 2018-05-15 | $40.65 | $41.39 | $40.65 | $41.13 | $36.93 | 1,553,465 |
| 2018-05-14 | $40.84 | $41.12 | $40.66 | $40.88 | $36.71 | 1,632,913 |
| 2018-05-11 | $40.67 | $41.18 | $40.51 | $40.77 | $36.61 | 1,007,666 |
| 2018-05-10 | $40.09 | $40.91 | $39.94 | $40.63 | $36.48 | 2,455,648 |
| 2018-05-09 | $40.32 | $40.46 | $40.02 | $40.10 | $36.01 | 3,639,718 |
| 2018-05-08 | $40.83 | $41.19 | $40.00 | $40.31 | $36.20 | 1,780,583 |
| 2018-05-07 | $40.97 | $41.14 | $40.27 | $40.75 | $36.59 | 2,279,390 |
| 2018-05-04 | $40.02 | $41.05 | $39.77 | $41.00 | $36.81 | 1,598,103 |
| 2018-05-03 | $40.06 | $40.22 | $39.34 | $40.02 | $35.93 | 2,044,323 |
| 2018-05-02 | $40.59 | $40.83 | $40.15 | $40.22 | $36.11 | 1,697,566 |
| 2018-05-01 | $41.07 | $41.08 | $40.13 | $40.73 | $36.57 | 2,061,243 |
| 2018-04-30 | $41.86 | $42.04 | $40.74 | $41.13 | $36.93 | 1,838,336 |
| 2018-04-27 | $41.57 | $42.01 | $41.42 | $41.82 | $37.55 | 1,610,512 |
| 2018-04-26 | $42.49 | $42.53 | $41.45 | $41.82 | $37.55 | 2,608,881 |
| 2018-04-25 | $42.17 | $42.56 | $41.43 | $42.33 | $38.01 | 3,586,618 |
| 2018-04-24 | $43.08 | $43.12 | $40.70 | $42.01 | $37.72 | 6,771,973 |
| 2018-04-23 | $41.07 | $41.75 | $40.98 | $41.01 | $36.82 | 3,658,581 |
| 2018-04-20 | $41.08 | $41.32 | $40.95 | $41.04 | $36.85 | 2,224,469 |
| 2018-04-19 | $41.90 | $41.90 | $40.53 | $40.96 | $36.78 | 2,549,948 |
| 2018-04-18 | $42.17 | $42.29 | $41.79 | $41.90 | $37.62 | 3,836,408 |
| 2018-04-17 | $42.45 | $42.49 | $41.90 | $41.99 | $37.70 | 1,922,705 |
| 2018-04-16 | $42.26 | $42.35 | $41.99 | $42.04 | $37.75 | 1,623,886 |
| 2018-04-13 | $42.27 | $42.66 | $41.94 | $42.20 | $37.89 | 1,962,915 |
| 2018-04-12 | $42.18 | $43.10 | $42.01 | $42.14 | $37.84 | 3,173,426 |
| 2018-04-11 | $41.93 | $42.30 | $41.69 | $42.05 | $37.76 | 2,404,380 |
| 2018-04-10 | $42.31 | $42.87 | $42.27 | $42.38 | $38.05 | 1,867,944 |
| 2018-04-09 | $42.42 | $42.57 | $41.88 | $41.95 | $37.67 | 2,267,492 |
| 2018-04-06 | $42.34 | $43.09 | $41.80 | $42.19 | $37.88 | 3,202,601 |
| 2018-04-05 | $42.91 | $43.26 | $42.31 | $42.61 | $38.26 | 2,304,990 |
| 2018-04-04 | $42.03 | $42.84 | $42.01 | $42.69 | $38.33 | 2,223,768 |
| 2018-04-03 | $42.22 | $42.95 | $42.14 | $42.62 | $38.27 | 1,696,632 |
| 2018-04-02 | $42.82 | $43.08 | $41.85 | $42.05 | $37.76 | 1,913,093 |
| 2018-03-29 | $43.64 | $43.99 | $42.88 | $42.88 | $38.50 | 2,075,420 |
| 2018-03-28 | $42.05 | $43.10 | $42.05 | $42.68 | $38.32 | 2,207,326 |
| 2018-03-27 | $42.40 | $42.86 | $41.83 | $42.02 | $37.73 | 1,694,047 |
| 2018-03-26 | $41.86 | $42.47 | $41.35 | $42.40 | $38.07 | 1,792,564 |
| 2018-03-23 | $42.25 | $42.34 | $41.33 | $41.44 | $37.21 | 1,397,477 |
| 2018-03-22 | $42.85 | $43.25 | $42.13 | $42.13 | $37.83 | 1,640,432 |
| 2018-03-21 | $43.13 | $43.91 | $43.10 | $43.28 | $38.86 | 1,384,632 |
| 2018-03-20 | $43.54 | $43.75 | $42.30 | $43.00 | $38.61 | 2,829,604 |
| 2018-03-19 | $43.91 | $44.13 | $43.23 | $43.54 | $39.10 | 1,854,880 |
| 2018-03-16 | $43.49 | $44.37 | $43.49 | $44.14 | $39.63 | 2,399,327 |
| 2018-03-15 | $43.61 | $44.06 | $43.34 | $43.42 | $38.99 | 1,665,164 |
| 2018-03-14 | $45.14 | $45.25 | $43.30 | $43.46 | $39.02 | 2,366,922 |
| 2018-03-13 | $45.14 | $45.22 | $44.65 | $44.85 | $40.27 | 2,055,281 |
| 2018-03-12 | $44.75 | $45.70 | $44.51 | $44.82 | $40.24 | 1,939,343 |
| 2018-03-09 | $44.50 | $44.58 | $43.79 | $44.35 | $39.82 | 1,413,278 |
| 2018-03-08 | $44.28 | $44.36 | $43.67 | $44.34 | $39.81 | 1,642,690 |
| 2018-03-07 | $43.77 | $44.12 | $43.40 | $43.90 | $39.42 | 2,279,635 |
| 2018-03-06 | $45.39 | $45.42 | $43.86 | $44.33 | $39.80 | 2,988,803 |
| 2018-03-05 | $43.93 | $45.51 | $43.90 | $45.23 | $40.61 | 4,832,206 |
| 2018-03-02 | $44.56 | $44.65 | $43.48 | $44.20 | $39.69 | 4,234,000 |
| 2018-03-01 | $45.67 | $45.83 | $45.04 | $45.11 | $40.51 | 2,721,356 |
| 2018-02-28 | $45.61 | $45.94 | $45.20 | $45.38 | $40.75 | 2,523,982 |
| 2018-02-27 | $46.77 | $47.00 | $45.08 | $45.54 | $40.89 | 3,571,450 |
| 2018-02-26 | $47.12 | $47.36 | $46.43 | $46.63 | $41.87 | 8,361,944 |
| 2018-02-23 | $46.75 | $46.98 | $46.32 | $46.61 | $41.85 | 1,093,298 |
| 2018-02-22 | $46.50 | $47.04 | $46.14 | $46.67 | $41.91 | 2,085,225 |
| 2018-02-21 | $46.67 | $47.37 | $46.25 | $46.30 | $41.57 | 2,471,779 |
| 2018-02-20 | $46.92 | $47.02 | $46.16 | $46.64 | $41.88 | 2,605,388 |
| 2018-02-16 | $47.63 | $47.74 | $46.46 | $47.16 | $42.35 | 4,339,947 |
| 2018-02-15 | $48.17 | $48.37 | $47.22 | $47.65 | $42.79 | 2,618,395 |
| 2018-02-14 | $47.00 | $48.44 | $46.92 | $47.94 | $43.05 | 3,212,964 |
| 2018-02-13 | $47.81 | $48.04 | $47.00 | $47.25 | $42.43 | 2,444,506 |
| 2018-02-12 | $48.44 | $48.76 | $47.42 | $48.35 | $43.08 | 1,726,260 |
| 2018-02-09 | $48.13 | $48.90 | $46.87 | $47.83 | $42.61 | 3,497,811 |
| 2018-02-08 | $48.35 | $48.68 | $47.54 | $47.54 | $42.36 | 2,521,868 |
| 2018-02-07 | $48.30 | $49.05 | $48.02 | $48.48 | $43.19 | 2,262,973 |
| 2018-02-06 | $45.98 | $48.90 | $45.78 | $48.62 | $43.32 | 4,325,460 |
| 2018-02-05 | $46.99 | $47.70 | $46.00 | $46.40 | $41.34 | 4,267,833 |
| 2018-02-02 | $48.19 | $48.33 | $46.89 | $47.50 | $42.32 | 2,695,922 |
| 2018-02-01 | $47.77 | $48.90 | $47.71 | $48.68 | $43.37 | 3,662,294 |
| 2018-01-31 | $50.81 | $51.11 | $47.97 | $48.46 | $43.18 | 6,203,238 |
| 2018-01-30 | $51.56 | $52.46 | $49.80 | $50.84 | $45.30 | 11,310,601 |
| 2018-01-29 | $55.03 | $56.50 | $54.91 | $55.29 | $49.26 | 3,384,500 |
| 2018-01-26 | $54.80 | $55.25 | $54.50 | $55.15 | $49.14 | 1,768,798 |
| 2018-01-25 | $56.02 | $56.15 | $54.53 | $54.70 | $48.73 | 2,459,425 |
| 2018-01-24 | $54.25 | $56.26 | $54.06 | $55.95 | $49.85 | 5,055,096 |
| 2018-01-23 | $54.00 | $54.22 | $53.35 | $54.07 | $48.17 | 1,625,579 |
| 2018-01-22 | $54.61 | $54.96 | $52.99 | $53.81 | $47.94 | 2,493,581 |
| 2018-01-19 | $52.55 | $53.00 | $52.05 | $53.00 | $47.22 | 1,579,865 |
| 2018-01-18 | $52.05 | $52.89 | $52.00 | $52.34 | $46.63 | 1,622,329 |
| 2018-01-17 | $52.21 | $52.95 | $52.15 | $52.51 | $46.78 | 1,673,262 |
| 2018-01-16 | $53.81 | $54.30 | $51.55 | $51.98 | $46.31 | 4,757,942 |
| 2018-01-12 | $53.63 | $54.64 | $53.55 | $54.41 | $48.48 | 1,957,097 |
| 2018-01-11 | $52.19 | $53.83 | $52.05 | $53.63 | $47.78 | 3,098,490 |
| 2018-01-10 | $51.85 | $52.46 | $51.66 | $52.15 | $46.46 | 1,334,982 |
| 2018-01-09 | $51.83 | $52.62 | $51.52 | $52.27 | $46.57 | 2,294,554 |
| 2018-01-08 | $50.89 | $51.94 | $50.72 | $51.54 | $45.92 | 1,740,830 |
| 2018-01-05 | $51.08 | $51.08 | $50.27 | $50.97 | $45.41 | 2,220,424 |
| 2018-01-04 | $50.10 | $51.16 | $49.33 | $50.97 | $45.41 | 3,136,933 |
| 2018-01-03 | $50.38 | $51.06 | $49.77 | $50.10 | $44.64 | 6,692,459 |
| 2018-01-02 | $51.18 | $52.09 | $50.68 | $52.06 | $46.38 | 1,583,605 |
| 2017-12-29 | $51.49 | $51.78 | $50.87 | $50.88 | $45.33 | 1,449,509 |
| 2017-12-28 | $51.32 | $51.62 | $50.88 | $51.57 | $45.95 | 1,105,314 |
| 2017-12-27 | $51.78 | $52.16 | $51.08 | $51.28 | $45.69 | 740,093 |
| 2017-12-26 | $51.78 | $51.91 | $51.23 | $51.77 | $46.12 | 1,461,698 |
| 2017-12-22 | $51.93 | $52.25 | $51.27 | $51.84 | $46.19 | 1,216,569 |
| 2017-12-21 | $51.04 | $52.00 | $50.87 | $51.81 | $46.16 | 1,588,037 |
| 2017-12-20 | $51.34 | $51.51 | $50.68 | $50.71 | $45.18 | 1,434,879 |
| 2017-12-19 | $51.96 | $52.30 | $51.03 | $51.19 | $45.61 | 1,558,812 |
| 2017-12-18 | $50.92 | $51.86 | $50.84 | $51.65 | $46.02 | 1,582,017 |
| 2017-12-15 | $50.45 | $50.99 | $50.36 | $50.46 | $44.96 | 2,434,568 |
| 2017-12-14 | $50.76 | $51.03 | $50.00 | $50.02 | $44.56 | 1,307,070 |
| 2017-12-13 | $50.93 | $51.35 | $50.50 | $51.01 | $45.12 | 1,274,764 |
| 2017-12-12 | $50.78 | $51.43 | $50.25 | $51.02 | $45.13 | 1,753,318 |
| 2017-12-11 | $51.09 | $52.09 | $50.73 | $50.79 | $44.92 | 1,752,396 |
| 2017-12-08 | $51.12 | $51.31 | $50.41 | $51.19 | $45.28 | 1,717,862 |
| 2017-12-07 | $50.69 | $51.52 | $50.45 | $51.18 | $45.27 | 1,719,241 |
| 2017-12-06 | $50.47 | $51.08 | $49.97 | $50.88 | $45.00 | 2,109,135 |
| 2017-12-05 | $52.14 | $52.23 | $50.03 | $50.64 | $44.79 | 3,320,379 |
| 2017-12-04 | $50.35 | $52.15 | $50.25 | $51.81 | $45.83 | 3,512,712 |
| 2017-12-01 | $50.18 | $50.25 | $48.87 | $50.03 | $44.25 | 2,514,588 |
| 2017-11-30 | $48.95 | $50.29 | $48.67 | $50.20 | $44.40 | 2,425,516 |
| 2017-11-29 | $49.25 | $50.69 | $48.92 | $48.98 | $43.32 | 2,957,554 |
| 2017-11-28 | $47.65 | $49.27 | $47.45 | $49.25 | $43.56 | 2,598,344 |
| 2017-11-27 | $47.40 | $47.64 | $47.08 | $47.52 | $42.03 | 1,087,403 |
| 2017-11-24 | $47.70 | $47.72 | $47.20 | $47.40 | $41.92 | 587,004 |
| 2017-11-22 | $46.78 | $47.95 | $46.68 | $47.68 | $42.17 | 2,185,901 |
| 2017-11-21 | $46.77 | $47.03 | $46.01 | $46.68 | $41.29 | 2,129,347 |
| 2017-11-20 | $47.19 | $47.83 | $46.45 | $46.76 | $41.36 | 2,672,065 |
| 2017-11-17 | $47.82 | $47.96 | $46.49 | $47.25 | $41.79 | 3,494,363 |
| 2017-11-16 | $47.51 | $48.83 | $47.32 | $48.10 | $42.54 | 2,570,284 |
| 2017-11-15 | $46.81 | $47.53 | $46.46 | $47.47 | $41.99 | 2,149,654 |
| 2017-11-14 | $46.75 | $47.30 | $46.51 | $46.93 | $41.51 | 1,488,994 |
| 2017-11-13 | $47.06 | $47.19 | $46.61 | $46.88 | $41.46 | 2,073,671 |
| 2017-11-10 | $45.70 | $47.41 | $45.55 | $47.30 | $41.84 | 4,136,553 |
| 2017-11-09 | $45.12 | $45.93 | $44.53 | $45.85 | $40.55 | 2,280,931 |
| 2017-11-08 | $44.73 | $45.52 | $44.52 | $45.51 | $40.25 | 1,876,248 |
| 2017-11-07 | $45.17 | $45.38 | $44.54 | $44.78 | $39.61 | 1,896,862 |
| 2017-11-06 | $47.00 | $47.05 | $44.99 | $45.15 | $39.93 | 3,215,458 |
| 2017-11-03 | $48.22 | $48.25 | $46.90 | $47.04 | $41.61 | 1,937,333 |
| 2017-11-02 | $47.60 | $48.43 | $47.17 | $48.32 | $42.74 | 1,543,634 |
| 2017-11-01 | $47.51 | $48.12 | $47.51 | $47.80 | $42.28 | 877,542 |
| 2017-10-31 | $47.20 | $47.39 | $46.53 | $47.34 | $41.87 | 2,024,493 |
| 2017-10-30 | $47.53 | $47.84 | $47.00 | $47.20 | $41.75 | 1,870,756 |
| 2017-10-27 | $48.78 | $48.78 | $47.72 | $47.84 | $42.31 | 1,542,229 |
| 2017-10-26 | $49.06 | $49.10 | $48.57 | $48.80 | $43.16 | 1,166,542 |
| 2017-10-25 | $49.14 | $49.37 | $48.19 | $48.90 | $43.25 | 3,145,500 |
| 2017-10-24 | $48.74 | $49.52 | $48.57 | $49.47 | $43.76 | 1,680,790 |
| 2017-10-23 | $49.65 | $49.71 | $48.40 | $48.51 | $42.91 | 2,176,082 |
| 2017-10-20 | $48.71 | $49.56 | $48.50 | $49.50 | $43.78 | 2,882,549 |
| 2017-10-19 | $48.00 | $48.25 | $47.48 | $48.09 | $42.54 | 1,965,267 |
| 2017-10-18 | $47.80 | $48.46 | $47.54 | $48.02 | $42.47 | 3,861,166 |
| 2017-10-17 | $45.75 | $48.57 | $45.25 | $47.52 | $42.03 | 13,970,406 |
| 2017-10-16 | $46.52 | $46.92 | $46.21 | $46.57 | $41.19 | 3,879,685 |
| 2017-10-13 | $46.42 | $46.72 | $45.59 | $46.62 | $41.23 | 2,703,812 |
| 2017-10-12 | $46.27 | $46.73 | $45.94 | $46.46 | $41.09 | 1,877,716 |
| 2017-10-11 | $46.29 | $46.50 | $45.61 | $46.27 | $40.93 | 1,876,480 |
| 2017-10-10 | $45.74 | $46.41 | $45.73 | $46.32 | $40.97 | 1,631,803 |
| 2017-10-09 | $46.30 | $46.58 | $45.60 | $45.78 | $40.49 | 1,623,248 |
| 2017-10-06 | $46.62 | $47.01 | $45.76 | $46.21 | $40.87 | 2,666,754 |
| 2017-10-05 | $48.81 | $48.95 | $46.51 | $46.85 | $41.44 | 3,826,339 |
| 2017-10-04 | $49.00 | $49.12 | $48.66 | $48.78 | $43.15 | 824,872 |
| 2017-10-03 | $48.75 | $48.99 | $48.53 | $48.95 | $43.30 | 646,894 |
| 2017-10-02 | $48.20 | $48.59 | $47.86 | $48.55 | $42.94 | 1,197,931 |
| 2017-09-29 | $48.93 | $49.04 | $48.16 | $48.21 | $42.64 | 1,597,598 |
| 2017-09-28 | $49.07 | $49.48 | $48.87 | $49.15 | $43.47 | 1,237,040 |
| 2017-09-27 | $49.70 | $50.28 | $49.26 | $49.30 | $43.61 | 1,325,876 |
| 2017-09-26 | $48.96 | $49.75 | $48.85 | $49.59 | $43.86 | 1,127,056 |
| 2017-09-25 | $48.26 | $49.14 | $48.22 | $48.95 | $43.30 | 1,322,925 |
| 2017-09-22 | $47.97 | $48.44 | $47.89 | $48.24 | $42.67 | 1,028,464 |
| 2017-09-21 | $48.29 | $48.67 | $47.95 | $47.96 | $42.42 | 1,053,212 |
| 2017-09-20 | $48.47 | $48.54 | $48.06 | $48.35 | $42.77 | 951,921 |
| 2017-09-19 | $48.62 | $48.75 | $48.06 | $48.14 | $42.58 | 1,065,662 |
| 2017-09-18 | $48.06 | $48.63 | $48.03 | $48.56 | $42.95 | 1,213,334 |
| 2017-09-15 | $48.72 | $48.72 | $46.98 | $48.01 | $42.46 | 3,552,591 |
| 2017-09-14 | $47.90 | $49.09 | $47.80 | $48.91 | $43.26 | 2,057,677 |
| 2017-09-13 | $47.35 | $48.00 | $47.11 | $47.96 | $42.42 | 1,325,636 |
| 2017-09-12 | $47.61 | $47.74 | $46.82 | $47.52 | $42.03 | 1,108,716 |
| 2017-09-11 | $47.26 | $47.65 | $47.22 | $47.57 | $42.08 | 1,398,804 |
| 2017-09-08 | $47.00 | $47.45 | $46.46 | $47.38 | $41.59 | 1,131,752 |
| 2017-09-07 | $46.72 | $47.00 | $46.20 | $46.95 | $41.21 | 1,991,719 |
| 2017-09-06 | $46.05 | $46.81 | $45.57 | $46.65 | $40.95 | 2,617,535 |
| 2017-09-05 | $47.12 | $47.12 | $45.53 | $45.93 | $40.32 | 3,026,299 |
| 2017-09-01 | $47.25 | $47.62 | $47.21 | $47.37 | $41.58 | 1,222,189 |
| 2017-08-31 | $47.33 | $47.51 | $46.87 | $47.01 | $41.26 | 1,858,750 |
| 2017-08-30 | $47.06 | $47.33 | $46.88 | $47.19 | $41.42 | 1,150,995 |
| 2017-08-29 | $46.80 | $47.10 | $46.60 | $47.07 | $41.32 | 1,214,346 |
| 2017-08-28 | $47.76 | $47.94 | $46.97 | $47.06 | $41.31 | 1,587,770 |
| 2017-08-25 | $47.36 | $48.01 | $47.31 | $47.72 | $41.89 | 2,382,763 |
| 2017-08-24 | $46.97 | $47.75 | $46.97 | $47.20 | $41.43 | 1,570,969 |
| 2017-08-23 | $47.70 | $47.79 | $46.69 | $46.85 | $41.12 | 2,046,074 |
| 2017-08-22 | $47.50 | $48.12 | $47.30 | $47.97 | $42.11 | 1,531,865 |
| 2017-08-21 | $46.88 | $47.32 | $46.59 | $47.22 | $41.45 | 1,579,928 |
| 2017-08-18 | $47.00 | $47.18 | $46.21 | $46.88 | $41.15 | 2,284,415 |
| 2017-08-17 | $47.49 | $47.98 | $47.05 | $47.10 | $41.34 | 1,303,260 |
| 2017-08-16 | $47.91 | $48.18 | $47.48 | $47.55 | $41.74 | 1,407,948 |
| 2017-08-15 | $47.95 | $48.00 | $47.64 | $47.68 | $41.85 | 818,942 |
| 2017-08-14 | $47.82 | $48.12 | $47.61 | $47.90 | $42.04 | 1,404,391 |
| 2017-08-11 | $47.31 | $47.56 | $47.08 | $47.54 | $41.73 | 1,923,557 |
| 2017-08-10 | $47.44 | $47.67 | $47.12 | $47.32 | $41.54 | 3,171,967 |
| 2017-08-09 | $47.65 | $48.10 | $47.19 | $47.80 | $41.96 | 1,636,387 |
| 2017-08-08 | $47.91 | $48.17 | $47.61 | $47.81 | $41.97 | 1,207,991 |
| 2017-08-07 | $48.35 | $48.49 | $47.82 | $48.06 | $42.18 | 1,853,732 |
| 2017-08-04 | $48.18 | $48.42 | $47.58 | $48.34 | $42.43 | 1,584,452 |
| 2017-08-03 | $47.83 | $48.20 | $47.55 | $47.99 | $42.12 | 2,517,700 |
| 2017-08-02 | $48.80 | $48.80 | $47.72 | $47.80 | $41.96 | 2,685,851 |
| 2017-08-01 | $48.76 | $49.04 | $48.48 | $48.86 | $42.89 | 1,655,234 |
| 2017-07-31 | $48.97 | $49.07 | $48.29 | $48.67 | $42.72 | 1,770,051 |
| 2017-07-28 | $50.09 | $50.11 | $48.51 | $48.86 | $42.89 | 2,339,554 |
| 2017-07-27 | $48.63 | $50.88 | $48.05 | $50.26 | $44.12 | 5,183,624 |
| 2017-07-26 | $48.16 | $48.72 | $47.97 | $48.64 | $42.69 | 3,352,328 |
| 2017-07-25 | $48.72 | $48.88 | $47.95 | $48.14 | $42.26 | 2,838,942 |
| 2017-07-24 | $48.20 | $48.90 | $48.12 | $48.48 | $42.55 | 2,906,110 |
| 2017-07-21 | $48.65 | $48.98 | $48.11 | $48.26 | $42.36 | 2,741,978 |
| 2017-07-20 | $48.83 | $49.69 | $48.59 | $48.77 | $42.81 | 4,489,459 |
| 2017-07-19 | $48.72 | $49.19 | $47.67 | $48.77 | $42.81 | 7,339,069 |
| 2017-07-18 | $46.74 | $49.39 | $46.00 | $48.95 | $42.97 | 21,027,685 |
| 2017-07-17 | $51.65 | $52.31 | $51.64 | $52.00 | $45.64 | 3,202,504 |
| 2017-07-14 | $51.40 | $51.95 | $51.11 | $51.62 | $45.31 | 2,055,526 |
| 2017-07-13 | $50.36 | $51.44 | $50.36 | $51.42 | $45.13 | 3,264,948 |
| 2017-07-12 | $50.69 | $51.61 | $49.98 | $50.35 | $44.19 | 5,877,690 |
| 2017-07-11 | $52.55 | $52.60 | $51.76 | $51.99 | $45.63 | 2,230,987 |
| 2017-07-10 | $52.45 | $52.95 | $52.32 | $52.49 | $46.07 | 1,874,809 |
| 2017-07-07 | $52.95 | $53.13 | $52.46 | $52.50 | $46.08 | 1,768,831 |
| 2017-07-06 | $53.90 | $54.00 | $52.77 | $52.84 | $46.38 | 1,874,401 |
| 2017-07-05 | $54.77 | $54.93 | $53.93 | $53.93 | $47.34 | 2,143,522 |
| 2017-07-03 | $54.09 | $55.79 | $54.09 | $54.83 | $48.13 | 1,697,501 |
| 2017-06-30 | $54.29 | $54.76 | $54.00 | $54.02 | $47.42 | 2,431,094 |
| 2017-06-29 | $54.85 | $54.98 | $53.63 | $54.08 | $47.47 | 2,096,910 |
| 2017-06-28 | $54.85 | $55.61 | $54.68 | $54.71 | $48.02 | 1,789,281 |
| 2017-06-27 | $55.02 | $55.24 | $54.49 | $54.51 | $47.85 | 1,490,955 |
| 2017-06-26 | $55.75 | $56.55 | $54.09 | $55.10 | $48.36 | 3,508,757 |
| 2017-06-23 | $55.87 | $55.97 | $54.89 | $55.54 | $48.75 | 2,887,875 |
| 2017-06-22 | $55.88 | $56.95 | $55.82 | $56.23 | $49.36 | 2,415,290 |
| 2017-06-21 | $55.55 | $56.57 | $55.49 | $55.96 | $49.12 | 4,286,443 |
| 2017-06-20 | $55.57 | $56.12 | $55.44 | $55.51 | $48.72 | 1,326,708 |
| 2017-06-19 | $55.55 | $55.86 | $54.88 | $55.45 | $48.67 | 1,514,668 |
| 2017-06-16 | $55.13 | $56.09 | $54.64 | $55.49 | $48.71 | 3,796,856 |
| 2017-06-15 | $53.00 | $55.08 | $52.76 | $54.89 | $48.18 | 3,495,011 |
| 2017-06-14 | $53.51 | $53.57 | $52.91 | $53.34 | $46.82 | 1,480,890 |
| 2017-06-13 | $53.30 | $53.73 | $53.15 | $53.69 | $47.13 | 823,757 |
| 2017-06-12 | $53.36 | $54.09 | $53.11 | $53.23 | $46.72 | 1,479,742 |
| 2017-06-09 | $52.85 | $53.31 | $52.72 | $53.28 | $46.77 | 1,558,695 |
| 2017-06-08 | $52.01 | $53.45 | $51.61 | $52.85 | $46.39 | 1,722,412 |
| 2017-06-07 | $52.30 | $52.34 | $51.97 | $52.13 | $45.76 | 1,486,188 |
| 2017-06-06 | $52.98 | $52.98 | $51.80 | $52.07 | $45.70 | 1,801,535 |
| 2017-06-05 | $53.14 | $53.72 | $53.08 | $53.43 | $46.90 | 1,186,769 |
| 2017-06-02 | $53.18 | $53.65 | $52.90 | $53.24 | $46.73 | 955,129 |
| 2017-06-01 | $53.38 | $53.97 | $53.12 | $53.31 | $46.79 | 1,449,180 |
| 2017-05-31 | $53.03 | $53.06 | $52.61 | $53.01 | $46.53 | 1,454,186 |
| 2017-05-30 | $52.29 | $53.09 | $52.12 | $53.01 | $46.53 | 1,507,688 |
| 2017-05-26 | $51.80 | $52.60 | $51.63 | $52.32 | $45.92 | 1,797,223 |
| 2017-05-25 | $52.15 | $52.49 | $51.63 | $51.86 | $45.52 | 3,923,484 |
| 2017-05-24 | $52.90 | $53.11 | $51.96 | $52.00 | $45.64 | 2,244,370 |
| 2017-05-23 | $52.87 | $53.14 | $52.59 | $52.84 | $46.38 | 1,356,437 |
| 2017-05-22 | $52.91 | $53.49 | $52.72 | $52.95 | $46.16 | 2,737,073 |
| 2017-05-19 | $52.80 | $53.14 | $52.39 | $52.62 | $45.87 | 2,320,979 |
| 2017-05-18 | $52.80 | $52.97 | $52.23 | $52.76 | $45.99 | 2,110,418 |
| 2017-05-17 | $53.48 | $53.69 | $52.83 | $52.99 | $46.19 | 1,931,057 |
| 2017-05-16 | $54.03 | $54.16 | $53.75 | $54.11 | $47.17 | 1,366,782 |
| 2017-05-15 | $55.27 | $55.49 | $53.63 | $54.04 | $47.11 | 3,233,482 |
| 2017-05-12 | $55.28 | $55.54 | $55.01 | $55.21 | $48.13 | 981,517 |
| 2017-05-11 | $56.56 | $56.57 | $55.44 | $55.54 | $48.42 | 1,468,869 |
| 2017-05-10 | $56.05 | $56.92 | $55.82 | $56.75 | $49.47 | 1,314,377 |
| 2017-05-09 | $55.55 | $56.45 | $55.50 | $56.22 | $49.01 | 1,808,473 |
| 2017-05-08 | $56.25 | $56.39 | $55.21 | $55.54 | $48.42 | 1,910,115 |
| 2017-05-05 | $55.70 | $56.22 | $55.44 | $56.19 | $48.98 | 1,665,065 |
| 2017-05-04 | $55.83 | $55.87 | $55.45 | $55.62 | $48.49 | 1,530,922 |
| 2017-05-03 | $55.96 | $56.08 | $55.09 | $55.56 | $48.43 | 1,961,013 |
| 2017-05-02 | $56.50 | $56.53 | $55.89 | $56.11 | $48.91 | 1,487,665 |
| 2017-05-01 | $57.39 | $57.64 | $56.08 | $56.39 | $49.16 | 2,170,945 |
| 2017-04-28 | $57.99 | $58.06 | $56.56 | $56.81 | $49.52 | 2,654,270 |
| 2017-04-27 | $57.79 | $58.35 | $57.72 | $58.03 | $50.59 | 2,026,526 |
| 2017-04-26 | $57.22 | $58.21 | $57.01 | $57.88 | $50.46 | 2,153,922 |
| 2017-04-25 | $56.57 | $57.27 | $56.47 | $57.21 | $49.87 | 2,659,569 |
| 2017-04-24 | $56.49 | $56.97 | $56.12 | $56.32 | $49.10 | 3,268,400 |
| 2017-04-21 | $56.31 | $56.44 | $55.68 | $55.81 | $48.65 | 2,908,376 |
| 2017-04-20 | $56.74 | $56.78 | $56.17 | $56.47 | $49.23 | 2,733,443 |
| 2017-04-19 | $57.04 | $57.07 | $56.14 | $56.41 | $49.17 | 3,760,442 |
| 2017-04-18 | $56.84 | $58.50 | $56.37 | $56.91 | $49.61 | 8,263,631 |
| 2017-04-17 | $60.11 | $60.18 | $59.27 | $59.40 | $51.78 | 5,002,056 |
| 2017-04-13 | $60.87 | $60.87 | $59.37 | $59.70 | $52.04 | 4,346,261 |
| 2017-04-12 | $62.59 | $62.59 | $60.84 | $61.05 | $53.22 | 3,272,529 |
| 2017-04-11 | $61.88 | $62.12 | $61.66 | $62.05 | $54.09 | 1,985,575 |
| 2017-04-10 | $60.94 | $62.95 | $60.93 | $61.84 | $53.91 | 4,141,779 |
| 2017-04-07 | $60.57 | $61.30 | $60.46 | $60.91 | $53.10 | 1,546,557 |
| 2017-04-06 | $60.28 | $60.98 | $60.00 | $60.84 | $53.04 | 1,630,201 |
| 2017-04-05 | $61.26 | $61.48 | $59.99 | $60.02 | $52.32 | 1,544,141 |
| 2017-04-04 | $61.16 | $61.55 | $60.91 | $60.99 | $53.17 | 1,661,962 |
| 2017-04-03 | $61.07 | $61.85 | $60.70 | $61.48 | $53.59 | 2,236,937 |
| 2017-03-31 | $60.97 | $61.20 | $60.45 | $60.50 | $52.74 | 2,951,485 |
| 2017-03-30 | $60.45 | $61.05 | $60.18 | $61.01 | $53.18 | 1,044,643 |
| 2017-03-29 | $60.64 | $60.82 | $60.33 | $60.60 | $52.83 | 537,961 |
| 2017-03-28 | $60.08 | $60.98 | $60.08 | $60.69 | $52.91 | 880,695 |
| 2017-03-27 | $60.05 | $60.33 | $59.61 | $60.18 | $52.46 | 1,059,899 |
| 2017-03-24 | $60.80 | $60.81 | $59.90 | $60.20 | $52.48 | 761,704 |
| 2017-03-23 | $60.55 | $60.91 | $60.32 | $60.53 | $52.77 | 891,146 |
| 2017-03-22 | $60.61 | $60.70 | $59.85 | $60.53 | $52.77 | 1,603,526 |
| 2017-03-21 | $62.04 | $62.36 | $60.54 | $60.57 | $52.80 | 1,336,108 |
| 2017-03-20 | $62.27 | $62.59 | $61.75 | $61.85 | $53.92 | 1,611,868 |
| 2017-03-17 | $62.45 | $62.69 | $62.18 | $62.25 | $54.27 | 1,474,503 |
| 2017-03-16 | $62.86 | $63.40 | $62.40 | $62.47 | $54.46 | 1,606,431 |
| 2017-03-15 | $61.94 | $63.04 | $61.54 | $62.94 | $54.87 | 2,768,108 |
| 2017-03-14 | $60.36 | $60.61 | $59.88 | $60.10 | $52.39 | 1,332,701 |
| 2017-03-13 | $60.16 | $60.57 | $59.49 | $60.51 | $52.75 | 2,717,467 |
| 2017-03-10 | $59.34 | $61.12 | $59.34 | $60.05 | $52.35 | 2,884,438 |
| 2017-03-09 | $58.50 | $58.96 | $58.31 | $58.75 | $51.21 | 2,425,365 |
| 2017-03-08 | $57.83 | $58.57 | $57.67 | $58.53 | $51.02 | 1,702,254 |
| 2017-03-07 | $57.50 | $57.93 | $56.95 | $57.78 | $50.37 | 1,719,547 |
| 2017-03-06 | $58.45 | $58.51 | $57.54 | $57.58 | $50.19 | 1,660,640 |
| 2017-03-03 | $58.65 | $58.87 | $58.09 | $58.82 | $51.28 | 1,406,447 |
| 2017-03-02 | $58.09 | $58.81 | $57.96 | $58.64 | $51.12 | 2,314,674 |
| 2017-03-01 | $57.54 | $58.85 | $57.29 | $58.40 | $50.91 | 2,471,347 |
| 2017-02-28 | $56.99 | $57.36 | $56.28 | $56.38 | $49.15 | 2,568,458 |
| 2017-02-27 | $55.89 | $57.18 | $55.53 | $57.02 | $49.71 | 2,183,563 |
| 2017-02-24 | $57.34 | $57.34 | $55.99 | $56.56 | $49.31 | 2,307,846 |
| 2017-02-23 | $57.90 | $57.97 | $57.41 | $57.68 | $50.28 | 1,789,592 |
| 2017-02-22 | $57.05 | $57.58 | $56.90 | $57.55 | $50.17 | 2,482,115 |
| 2017-02-21 | $56.90 | $57.45 | $56.63 | $57.13 | $49.80 | 1,456,722 |
| 2017-02-17 | $56.41 | $56.95 | $56.17 | $56.93 | $49.63 | 1,068,019 |
| 2017-02-16 | $57.34 | $57.47 | $56.39 | $56.42 | $49.18 | 1,845,421 |
| 2017-02-15 | $57.47 | $57.65 | $57.07 | $57.31 | $49.96 | 1,581,140 |
| 2017-02-14 | $56.91 | $57.86 | $56.91 | $57.74 | $50.33 | 998,808 |
| 2017-02-13 | $57.32 | $57.48 | $56.79 | $57.16 | $49.83 | 1,155,711 |
| 2017-02-10 | $56.87 | $57.48 | $56.72 | $57.34 | $49.67 | 1,615,836 |
| 2017-02-09 | $56.89 | $57.28 | $56.31 | $56.76 | $49.17 | 1,659,520 |
| 2017-02-08 | $56.75 | $56.86 | $56.24 | $56.84 | $49.23 | 1,287,420 |
| 2017-02-07 | $56.73 | $57.24 | $56.46 | $56.61 | $49.04 | 3,453,296 |
| 2017-02-06 | $56.24 | $57.54 | $56.01 | $56.66 | $49.08 | 1,994,125 |
| 2017-02-03 | $56.50 | $56.81 | $56.04 | $56.45 | $48.90 | 2,426,625 |
| 2017-02-02 | $56.60 | $57.17 | $56.11 | $56.25 | $48.72 | 2,064,931 |
| 2017-02-01 | $57.10 | $57.62 | $55.95 | $56.59 | $49.02 | 4,032,754 |
| 2017-01-31 | $55.02 | $57.19 | $54.75 | $57.04 | $49.41 | 6,754,652 |
| 2017-01-30 | $59.10 | $59.10 | $57.49 | $57.92 | $50.17 | 2,761,148 |
| 2017-01-27 | $60.19 | $60.20 | $58.78 | $59.09 | $51.18 | 1,478,656 |
| 2017-01-26 | $60.00 | $60.91 | $59.83 | $60.18 | $52.13 | 1,353,746 |
| 2017-01-25 | $60.10 | $60.18 | $59.03 | $60.02 | $51.99 | 1,523,819 |
| 2017-01-24 | $59.04 | $59.93 | $59.04 | $59.70 | $51.71 | 1,453,775 |
| 2017-01-23 | $58.48 | $59.37 | $58.35 | $59.26 | $51.33 | 2,035,605 |
| 2017-01-20 | $58.38 | $59.79 | $57.80 | $58.62 | $50.78 | 2,453,436 |
| 2017-01-19 | $58.52 | $58.69 | $57.83 | $58.23 | $50.44 | 1,470,690 |
| 2017-01-18 | $58.98 | $59.42 | $58.31 | $58.52 | $50.69 | 1,565,350 |
| 2017-01-17 | $58.53 | $59.39 | $58.42 | $58.95 | $51.06 | 1,683,706 |
| 2017-01-13 | $58.47 | $58.94 | $58.32 | $58.73 | $50.87 | 1,505,141 |
| 2017-01-12 | $57.72 | $58.96 | $57.44 | $58.32 | $50.52 | 1,808,616 |
| 2017-01-11 | $58.46 | $58.62 | $57.58 | $58.01 | $50.25 | 1,285,816 |
| 2017-01-10 | $58.38 | $58.80 | $58.30 | $58.50 | $50.67 | 1,506,028 |
| 2017-01-09 | $59.12 | $59.19 | $57.83 | $58.15 | $50.37 | 3,611,557 |
| 2017-01-06 | $59.00 | $59.58 | $57.94 | $59.10 | $51.19 | 1,824,794 |
| 2017-01-05 | $59.30 | $60.00 | $59.01 | $59.65 | $51.67 | 1,394,753 |
| 2017-01-04 | $59.26 | $59.75 | $58.51 | $59.59 | $51.62 | 1,637,356 |
| 2017-01-03 | $58.70 | $59.63 | $58.63 | $58.94 | $51.05 | 1,477,440 |
| 2016-12-30 | $58.40 | $58.46 | $57.97 | $58.34 | $50.53 | 958,772 |
| 2016-12-29 | $58.00 | $58.57 | $57.92 | $58.16 | $50.38 | 1,357,697 |
| 2016-12-28 | $58.54 | $58.67 | $57.76 | $57.91 | $50.16 | 761,169 |
| 2016-12-27 | $58.50 | $58.59 | $57.99 | $58.44 | $50.62 | 695,529 |
| 2016-12-23 | $57.96 | $58.25 | $57.63 | $58.18 | $50.40 | 1,019,398 |
| 2016-12-22 | $59.00 | $59.24 | $56.81 | $57.84 | $50.10 | 2,172,901 |
| 2016-12-21 | $59.82 | $59.96 | $59.45 | $59.71 | $51.72 | 2,029,394 |
| 2016-12-20 | $59.40 | $60.33 | $59.14 | $59.79 | $51.79 | 2,578,196 |
| 2016-12-19 | $59.34 | $59.58 | $57.92 | $59.23 | $51.31 | 1,950,414 |
| 2016-12-16 | $59.98 | $60.02 | $58.94 | $59.17 | $51.25 | 3,672,952 |
| 2016-12-15 | $60.20 | $60.61 | $59.18 | $59.83 | $51.82 | 3,510,286 |
| 2016-12-14 | $60.56 | $60.98 | $59.92 | $60.00 | $51.97 | 2,822,810 |
| 2016-12-13 | $60.85 | $61.12 | $59.90 | $61.06 | $52.58 | 2,442,648 |
| 2016-12-12 | $60.92 | $61.32 | $60.11 | $60.75 | $52.32 | 1,532,287 |
| 2016-12-09 | $61.54 | $61.54 | $60.54 | $60.81 | $52.37 | 1,503,129 |
| 2016-12-08 | $61.96 | $62.08 | $60.54 | $61.57 | $53.02 | 1,434,036 |
| 2016-12-07 | $60.41 | $61.75 | $60.28 | $61.71 | $53.14 | 2,276,651 |
| 2016-12-06 | $60.25 | $60.37 | $59.53 | $60.35 | $51.97 | 1,291,862 |
| 2016-12-05 | $60.08 | $60.73 | $59.90 | $59.98 | $51.65 | 1,728,255 |
| 2016-12-02 | $61.90 | $62.08 | $59.38 | $59.71 | $51.42 | 3,249,409 |
| 2016-12-01 | $61.15 | $62.35 | $60.92 | $62.07 | $53.45 | 2,122,018 |
| 2016-11-30 | $60.26 | $61.14 | $60.04 | $60.89 | $52.44 | 2,163,763 |
| 2016-11-29 | $59.92 | $60.47 | $59.58 | $59.92 | $51.60 | 997,335 |
| 2016-11-28 | $60.15 | $60.25 | $59.47 | $59.81 | $51.51 | 1,780,182 |
| 2016-11-25 | $60.04 | $60.28 | $59.73 | $60.16 | $51.81 | 1,073,126 |
| 2016-11-23 | $59.62 | $60.18 | $59.42 | $59.95 | $51.63 | 1,196,328 |
| 2016-11-22 | $58.99 | $59.82 | $58.81 | $59.75 | $51.46 | 2,205,015 |
| 2016-11-21 | $58.55 | $58.98 | $58.32 | $58.65 | $50.51 | 1,181,594 |
| 2016-11-18 | $58.05 | $58.60 | $57.52 | $58.14 | $50.07 | 2,149,774 |
| 2016-11-17 | $58.07 | $58.42 | $57.81 | $58.10 | $50.03 | 1,631,437 |
| 2016-11-16 | $58.10 | $58.32 | $57.03 | $57.68 | $49.67 | 1,855,299 |
| 2016-11-15 | $59.16 | $59.16 | $57.46 | $58.29 | $50.20 | 2,633,653 |
| 2016-11-14 | $58.98 | $60.05 | $58.91 | $59.02 | $50.83 | 3,239,101 |
| 2016-11-11 | $59.19 | $59.77 | $58.82 | $59.00 | $50.81 | 3,370,148 |
| 2016-11-10 | $58.89 | $61.35 | $58.83 | $59.44 | $51.19 | 4,405,627 |
| 2016-11-09 | $56.06 | $58.97 | $55.72 | $58.78 | $50.62 | 3,469,125 |
| 2016-11-08 | $56.58 | $57.14 | $56.11 | $57.00 | $49.09 | 1,845,514 |
| 2016-11-07 | $56.85 | $57.09 | $56.30 | $56.52 | $48.67 | 2,657,831 |
| 2016-11-04 | $55.98 | $56.54 | $55.48 | $55.88 | $48.12 | 1,425,232 |
| 2016-11-03 | $56.00 | $56.66 | $55.83 | $55.92 | $48.16 | 1,420,409 |
| 2016-11-02 | $56.17 | $56.68 | $55.79 | $55.98 | $48.21 | 1,680,284 |
| 2016-11-01 | $57.35 | $57.37 | $55.72 | $56.33 | $48.51 | 1,552,717 |
| 2016-10-31 | $56.36 | $58.35 | $55.79 | $57.02 | $49.10 | 4,979,539 |
| 2016-10-28 | $55.61 | $56.67 | $55.42 | $56.07 | $48.29 | 1,452,012 |
| 2016-10-27 | $56.91 | $56.91 | $55.43 | $55.51 | $47.80 | 2,197,338 |
| 2016-10-26 | $56.29 | $56.96 | $56.19 | $56.55 | $48.70 | 1,775,614 |
| 2016-10-25 | $56.75 | $56.88 | $55.96 | $56.60 | $48.74 | 2,879,414 |
| 2016-10-24 | $56.53 | $57.43 | $56.45 | $57.10 | $49.17 | 2,256,651 |
| 2016-10-21 | $55.13 | $56.43 | $55.00 | $56.37 | $48.54 | 2,475,991 |
| 2016-10-20 | $54.84 | $56.49 | $54.45 | $55.61 | $47.89 | 3,910,619 |
| 2016-10-19 | $54.43 | $55.35 | $54.43 | $54.75 | $47.15 | 5,193,878 |
| 2016-10-18 | $50.74 | $54.55 | $49.57 | $54.19 | $46.67 | 7,621,634 |
| 2016-10-17 | $49.85 | $50.27 | $49.60 | $49.70 | $42.80 | 2,352,027 |
| 2016-10-14 | $50.79 | $50.90 | $49.66 | $49.83 | $42.91 | 2,193,700 |
| 2016-10-13 | $49.05 | $50.91 | $48.55 | $50.42 | $43.42 | 3,030,091 |
| 2016-10-12 | $49.84 | $50.44 | $49.73 | $50.19 | $43.22 | 1,070,881 |
| 2016-10-11 | $50.33 | $50.59 | $49.76 | $50.02 | $43.08 | 1,047,657 |
| 2016-10-10 | $50.35 | $50.94 | $50.33 | $50.52 | $43.51 | 942,661 |
| 2016-10-07 | $50.38 | $50.49 | $49.40 | $50.00 | $43.06 | 1,682,888 |
| 2016-10-06 | $51.04 | $51.26 | $50.00 | $50.16 | $43.20 | 4,186,766 |
| 2016-10-05 | $50.54 | $51.76 | $50.54 | $51.30 | $44.18 | 2,037,524 |
| 2016-10-04 | $51.05 | $51.46 | $50.41 | $50.52 | $43.51 | 1,655,547 |
| 2016-10-03 | $52.43 | $52.73 | $50.83 | $51.00 | $43.92 | 2,809,934 |
| 2016-09-30 | $52.91 | $53.08 | $51.96 | $52.59 | $45.29 | 1,746,606 |
| 2016-09-29 | $52.56 | $53.40 | $52.26 | $52.48 | $45.19 | 1,780,910 |
| 2016-09-28 | $52.20 | $52.90 | $51.97 | $52.84 | $45.50 | 1,102,969 |
| 2016-09-27 | $51.72 | $52.30 | $51.56 | $52.14 | $44.90 | 1,116,543 |
| 2016-09-26 | $52.05 | $52.38 | $51.58 | $51.69 | $44.51 | 1,158,620 |
| 2016-09-23 | $51.68 | $52.55 | $51.57 | $52.52 | $45.23 | 1,659,810 |
| 2016-09-22 | $52.78 | $53.00 | $51.72 | $51.95 | $44.74 | 1,710,492 |
| 2016-09-21 | $50.69 | $54.12 | $50.66 | $52.42 | $45.14 | 9,445,784 |
| 2016-09-20 | $52.18 | $52.32 | $50.36 | $50.44 | $43.44 | 1,919,912 |
| 2016-09-19 | $52.06 | $52.63 | $51.45 | $52.01 | $44.79 | 1,495,192 |
| 2016-09-16 | $51.06 | $51.95 | $50.98 | $51.70 | $44.52 | 3,121,246 |
| 2016-09-15 | $50.04 | $51.82 | $50.04 | $51.44 | $44.30 | 1,962,718 |
| 2016-09-14 | $51.24 | $51.68 | $50.65 | $50.87 | $43.81 | 1,469,577 |
| 2016-09-13 | $51.03 | $52.10 | $50.66 | $51.28 | $44.16 | 2,026,164 |
| 2016-09-12 | $49.51 | $51.61 | $49.11 | $51.47 | $44.32 | 2,076,693 |
| 2016-09-09 | $52.08 | $52.31 | $50.56 | $50.57 | $43.55 | 2,603,657 |
| 2016-09-08 | $52.70 | $52.95 | $51.65 | $52.38 | $44.80 | 1,845,040 |
| 2016-09-07 | $52.54 | $53.08 | $52.30 | $52.71 | $45.08 | 2,013,150 |
| 2016-09-06 | $53.33 | $53.60 | $52.36 | $52.42 | $44.83 | 2,553,778 |
| 2016-09-02 | $53.17 | $53.38 | $52.76 | $53.09 | $45.41 | 960,746 |
| 2016-09-01 | $52.88 | $53.27 | $52.33 | $52.89 | $45.23 | 1,110,510 |
| 2016-08-31 | $52.50 | $53.00 | $51.92 | $52.70 | $45.07 | 1,424,055 |
| 2016-08-30 | $52.44 | $53.28 | $52.44 | $52.75 | $45.11 | 1,077,414 |
| 2016-08-29 | $51.40 | $52.70 | $50.96 | $52.33 | $44.76 | 1,943,470 |
| 2016-08-26 | $53.53 | $53.99 | $52.41 | $52.57 | $44.96 | 1,371,543 |
| 2016-08-25 | $53.39 | $53.96 | $53.09 | $53.24 | $45.53 | 1,053,355 |
| 2016-08-24 | $54.05 | $54.43 | $53.18 | $53.38 | $45.65 | 945,446 |
| 2016-08-23 | $54.20 | $54.65 | $53.84 | $54.04 | $46.22 | 1,558,919 |
| 2016-08-22 | $53.65 | $54.14 | $53.05 | $53.93 | $46.12 | 1,084,611 |
| 2016-08-19 | $53.22 | $54.12 | $52.88 | $53.65 | $45.88 | 1,817,037 |
| 2016-08-18 | $54.54 | $55.00 | $50.10 | $53.54 | $45.79 | 11,641,000 |
| 2016-08-17 | $54.29 | $54.75 | $53.96 | $54.48 | $46.59 | 1,843,117 |
| 2016-08-16 | $54.78 | $55.31 | $54.28 | $54.29 | $46.43 | 985,136 |
| 2016-08-15 | $53.90 | $55.23 | $53.74 | $55.15 | $47.17 | 1,664,995 |
| 2016-08-12 | $53.75 | $54.07 | $53.41 | $53.72 | $45.94 | 1,308,496 |
| 2016-08-11 | $53.57 | $54.13 | $53.42 | $53.78 | $46.00 | 1,095,550 |
| 2016-08-10 | $53.47 | $53.77 | $53.14 | $53.27 | $45.56 | 846,985 |
| 2016-08-09 | $53.90 | $53.92 | $53.29 | $53.32 | $45.60 | 1,002,299 |
| 2016-08-08 | $54.03 | $54.58 | $53.68 | $53.96 | $46.15 | 1,615,023 |
| 2016-08-05 | $53.23 | $54.33 | $53.04 | $53.49 | $45.75 | 1,878,629 |
| 2016-08-04 | $51.63 | $53.54 | $51.61 | $53.13 | $45.44 | 2,097,575 |
| 2016-08-03 | $51.58 | $52.02 | $51.10 | $51.63 | $44.16 | 1,586,543 |
| 2016-08-02 | $51.71 | $51.71 | $50.92 | $51.46 | $44.01 | 1,775,014 |
| 2016-08-01 | $52.80 | $53.23 | $51.61 | $51.66 | $44.18 | 3,531,550 |
| 2016-07-29 | $50.00 | $57.33 | $49.13 | $52.92 | $45.26 | 11,218,694 |
| 2016-07-28 | $48.49 | $51.43 | $47.63 | $51.01 | $43.63 | 5,061,355 |
| 2016-07-27 | $50.38 | $51.11 | $50.07 | $50.58 | $43.26 | 3,486,766 |
| 2016-07-26 | $50.18 | $50.45 | $49.80 | $50.24 | $42.97 | 1,573,997 |
| 2016-07-25 | $50.11 | $50.36 | $49.85 | $49.99 | $42.75 | 1,447,992 |
| 2016-07-22 | $50.32 | $50.46 | $49.69 | $50.12 | $42.87 | 1,857,263 |
| 2016-07-21 | $49.45 | $50.77 | $49.33 | $50.17 | $42.91 | 3,645,551 |
| 2016-07-20 | $47.38 | $49.40 | $47.03 | $49.35 | $42.21 | 2,707,987 |
| 2016-07-19 | $48.47 | $48.65 | $48.05 | $48.26 | $41.27 | 1,014,843 |
| 2016-07-18 | $48.35 | $49.00 | $48.25 | $48.74 | $41.69 | 1,718,935 |
| 2016-07-15 | $48.43 | $48.43 | $47.80 | $48.10 | $41.14 | 2,370,969 |
| 2016-07-14 | $48.80 | $49.01 | $47.83 | $48.54 | $41.51 | 1,982,290 |
| 2016-07-13 | $49.58 | $49.64 | $48.72 | $48.91 | $41.83 | 1,919,299 |
| 2016-07-12 | $49.25 | $50.43 | $49.17 | $49.62 | $42.44 | 3,673,406 |
| 2016-07-11 | $48.65 | $49.01 | $48.54 | $48.65 | $41.61 | 1,799,891 |
| 2016-07-08 | $47.99 | $49.37 | $47.99 | $48.73 | $41.68 | 2,700,331 |
| 2016-07-07 | $47.51 | $48.40 | $47.39 | $47.82 | $40.90 | 2,134,312 |
| 2016-07-06 | $47.60 | $47.89 | $46.41 | $47.49 | $40.62 | 8,283,310 |
| 2016-07-05 | $49.66 | $50.66 | $47.49 | $48.37 | $41.37 | 12,343,480 |
| 2016-07-01 | $45.41 | $54.77 | $45.34 | $54.25 | $46.40 | 23,122,500 |
| 2016-06-30 | $44.40 | $45.32 | $43.96 | $45.30 | $38.74 | 2,150,012 |
| 2016-06-29 | $43.41 | $44.48 | $43.13 | $44.33 | $37.91 | 2,068,463 |
| 2016-06-28 | $42.88 | $43.14 | $42.33 | $42.90 | $36.69 | 2,455,145 |
| 2016-06-27 | $43.00 | $43.00 | $41.63 | $42.39 | $36.25 | 3,436,639 |
| 2016-06-24 | $44.92 | $45.64 | $43.52 | $43.55 | $37.25 | 4,654,745 |
| 2016-06-23 | $46.82 | $47.03 | $46.45 | $46.86 | $40.08 | 1,349,963 |
| 2016-06-22 | $45.50 | $46.35 | $45.10 | $46.14 | $39.46 | 2,095,689 |
| 2016-06-21 | $46.20 | $46.34 | $45.86 | $46.16 | $39.48 | 1,347,879 |
| 2016-06-20 | $45.84 | $47.25 | $45.80 | $46.31 | $39.61 | 2,459,514 |
| 2016-06-17 | $44.50 | $45.37 | $44.39 | $45.13 | $38.60 | 2,946,139 |
| 2016-06-16 | $43.99 | $44.69 | $43.42 | $44.59 | $38.14 | 1,399,341 |
| 2016-06-15 | $43.43 | $44.89 | $43.43 | $44.15 | $37.76 | 1,997,682 |
| 2016-06-14 | $43.85 | $44.10 | $42.99 | $43.77 | $37.43 | 2,153,481 |
| 2016-06-13 | $44.13 | $44.55 | $43.85 | $43.86 | $37.51 | 1,639,948 |
| 2016-06-10 | $44.65 | $44.65 | $43.66 | $44.47 | $38.03 | 2,737,813 |
| 2016-06-09 | $45.96 | $45.98 | $45.15 | $45.15 | $38.61 | 1,590,134 |
| 2016-06-08 | $45.66 | $46.43 | $45.66 | $46.39 | $39.68 | 2,197,349 |
| 2016-06-07 | $45.06 | $45.73 | $44.62 | $45.40 | $38.83 | 2,206,367 |
| 2016-06-06 | $44.65 | $45.15 | $43.87 | $45.08 | $38.56 | 3,951,830 |
| 2016-06-03 | $45.82 | $46.05 | $45.06 | $45.79 | $39.16 | 1,685,710 |
| 2016-06-02 | $46.21 | $46.55 | $45.94 | $46.15 | $39.47 | 1,235,613 |
| 2016-06-01 | $46.25 | $46.31 | $45.75 | $46.23 | $39.54 | 1,323,400 |
| 2016-05-31 | $45.87 | $46.56 | $45.66 | $46.39 | $39.68 | 2,798,073 |
| 2016-05-27 | $45.46 | $46.12 | $45.29 | $45.53 | $38.94 | 1,301,854 |
| 2016-05-26 | $45.25 | $45.64 | $44.93 | $45.42 | $38.85 | 1,474,340 |
| 2016-05-25 | $44.68 | $45.40 | $44.67 | $45.23 | $38.68 | 1,395,689 |
| 2016-05-24 | $44.19 | $44.78 | $43.96 | $44.54 | $38.09 | 1,926,147 |
| 2016-05-23 | $43.92 | $44.65 | $43.71 | $44.21 | $37.52 | 2,091,455 |
| 2016-05-20 | $43.55 | $44.39 | $43.55 | $43.91 | $37.26 | 2,800,157 |
| 2016-05-19 | $44.17 | $44.31 | $43.27 | $43.81 | $37.18 | 2,310,647 |
| 2016-05-18 | $44.75 | $44.94 | $43.97 | $44.40 | $37.68 | 2,201,542 |
| 2016-05-17 | $44.79 | $45.62 | $44.56 | $44.86 | $38.07 | 2,612,696 |
| 2016-05-16 | $45.04 | $45.41 | $44.63 | $45.01 | $38.20 | 2,673,184 |
| 2016-05-13 | $45.54 | $46.12 | $45.39 | $45.56 | $38.66 | 2,281,327 |
| 2016-05-12 | $45.99 | $46.20 | $45.40 | $45.62 | $38.71 | 3,233,089 |
| 2016-05-11 | $46.09 | $46.19 | $45.43 | $45.67 | $38.76 | 2,406,004 |
| 2016-05-10 | $46.06 | $46.43 | $45.90 | $46.40 | $39.37 | 1,976,275 |
| 2016-05-09 | $46.15 | $46.69 | $45.80 | $45.90 | $38.95 | 5,379,726 |
| 2016-05-06 | $46.07 | $46.49 | $45.36 | $45.99 | $39.03 | 2,244,640 |
| 2016-05-05 | $46.78 | $47.20 | $45.72 | $46.22 | $39.22 | 3,718,782 |
| 2016-05-04 | $47.64 | $47.84 | $46.60 | $46.78 | $39.70 | 1,861,421 |
| 2016-05-03 | $47.80 | $48.22 | $47.57 | $48.11 | $40.83 | 2,457,586 |
| 2016-05-02 | $48.02 | $48.35 | $47.15 | $48.32 | $41.00 | 1,842,637 |
| 2016-04-29 | $47.98 | $47.99 | $47.23 | $47.83 | $40.59 | 1,733,004 |
| 2016-04-28 | $49.16 | $49.24 | $47.89 | $47.99 | $40.72 | 2,008,292 |
| 2016-04-27 | $49.36 | $49.89 | $49.03 | $49.45 | $41.96 | 1,675,022 |
| 2016-04-26 | $48.62 | $49.40 | $48.46 | $49.38 | $41.90 | 2,011,148 |
| 2016-04-25 | $48.35 | $48.88 | $48.27 | $48.58 | $41.22 | 1,896,572 |
| 2016-04-22 | $48.01 | $49.36 | $48.01 | $48.57 | $41.22 | 3,154,632 |
| 2016-04-21 | $46.96 | $48.06 | $46.34 | $48.03 | $40.76 | 3,526,521 |
| 2016-04-20 | $45.92 | $47.37 | $45.32 | $46.94 | $39.83 | 4,710,841 |
| 2016-04-19 | $47.14 | $47.55 | $44.54 | $45.78 | $38.85 | 11,898,470 |
| 2016-04-18 | $46.29 | $47.33 | $45.90 | $46.95 | $39.84 | 3,611,588 |
| 2016-04-15 | $47.37 | $47.62 | $46.02 | $46.43 | $39.40 | 3,902,983 |
| 2016-04-14 | $46.83 | $47.82 | $46.64 | $47.50 | $40.31 | 4,089,679 |
| 2016-04-13 | $47.01 | $47.19 | $45.84 | $46.83 | $39.74 | 6,388,260 |
| 2016-04-12 | $45.22 | $45.64 | $44.74 | $44.92 | $38.12 | 1,898,890 |
| 2016-04-11 | $44.89 | $46.22 | $44.89 | $45.23 | $38.38 | 2,299,238 |
| 2016-04-08 | $44.88 | $45.47 | $44.37 | $44.62 | $37.86 | 2,635,478 |
| 2016-04-07 | $45.25 | $46.28 | $44.42 | $44.50 | $37.76 | 5,681,968 |
| 2016-04-06 | $47.72 | $47.75 | $45.13 | $46.34 | $39.32 | 10,542,550 |
| 2016-04-05 | $50.65 | $51.03 | $49.77 | $49.84 | $42.29 | 3,923,622 |
| 2016-04-04 | $51.65 | $52.00 | $51.17 | $51.22 | $43.46 | 1,702,707 |
| 2016-04-01 | $51.14 | $51.96 | $50.66 | $51.66 | $43.84 | 2,442,990 |
| 2016-03-31 | $49.54 | $51.54 | $49.40 | $51.33 | $43.56 | 5,289,576 |
| 2016-03-30 | $49.50 | $50.03 | $49.08 | $49.48 | $41.99 | 2,729,475 |
| 2016-03-29 | $48.07 | $49.31 | $48.06 | $49.22 | $41.77 | 2,084,054 |
| 2016-03-28 | $48.00 | $48.68 | $47.86 | $48.31 | $41.00 | 1,525,920 |
| 2016-03-24 | $48.04 | $48.04 | $47.18 | $47.86 | $40.61 | 1,938,905 |
| 2016-03-23 | $49.52 | $49.73 | $48.29 | $48.37 | $41.05 | 2,041,967 |
| 2016-03-22 | $49.32 | $49.75 | $48.75 | $49.66 | $42.14 | 1,924,968 |
| 2016-03-21 | $49.32 | $49.99 | $49.30 | $49.75 | $42.22 | 1,689,544 |
| 2016-03-18 | $48.86 | $49.83 | $48.80 | $49.60 | $42.09 | 4,571,969 |
| 2016-03-17 | $48.71 | $48.96 | $47.96 | $48.73 | $41.35 | 3,260,076 |
| 2016-03-16 | $47.32 | $48.95 | $47.01 | $48.56 | $41.21 | 3,163,907 |
| 2016-03-15 | $48.16 | $48.21 | $46.97 | $47.35 | $40.18 | 2,632,879 |
| 2016-03-14 | $48.89 | $48.96 | $48.15 | $48.39 | $41.06 | 1,978,094 |
| 2016-03-11 | $48.01 | $49.42 | $47.96 | $48.93 | $41.52 | 2,366,242 |
| 2016-03-10 | $47.75 | $47.94 | $47.02 | $47.63 | $40.42 | 1,593,804 |
| 2016-03-09 | $47.02 | $48.00 | $46.53 | $47.54 | $40.34 | 2,106,026 |
| 2016-03-08 | $46.72 | $47.23 | $46.47 | $46.86 | $39.76 | 3,014,651 |
| 2016-03-07 | $46.35 | $47.62 | $46.30 | $46.93 | $39.82 | 2,706,078 |
| 2016-03-04 | $46.31 | $47.14 | $45.87 | $46.76 | $39.68 | 2,141,751 |
| 2016-03-03 | $44.97 | $46.57 | $44.69 | $46.51 | $39.47 | 2,105,791 |
| 2016-03-02 | $44.32 | $45.17 | $44.02 | $44.92 | $38.12 | 2,359,474 |
| 2016-03-01 | $43.76 | $44.18 | $43.30 | $44.07 | $37.40 | 1,656,350 |
| 2016-02-29 | $43.33 | $43.65 | $42.99 | $43.17 | $36.63 | 1,981,618 |
| 2016-02-26 | $43.56 | $43.91 | $43.29 | $43.38 | $36.81 | 1,589,195 |
| 2016-02-25 | $42.16 | $43.32 | $41.77 | $43.32 | $36.76 | 1,545,364 |
| 2016-02-24 | $41.78 | $42.25 | $40.91 | $42.14 | $35.76 | 1,713,071 |
| 2016-02-23 | $42.64 | $42.83 | $41.94 | $42.22 | $35.83 | 1,626,675 |
| 2016-02-22 | $42.56 | $43.29 | $42.24 | $42.96 | $36.46 | 2,485,419 |
| 2016-02-19 | $41.43 | $42.09 | $41.30 | $42.00 | $35.64 | 2,506,338 |
| 2016-02-18 | $41.60 | $41.85 | $41.19 | $41.61 | $35.31 | 2,017,354 |
| 2016-02-17 | $40.13 | $41.64 | $40.13 | $41.37 | $35.11 | 2,622,055 |
| 2016-02-16 | $39.32 | $39.74 | $39.09 | $39.70 | $33.69 | 2,516,944 |
| 2016-02-12 | $38.11 | $38.75 | $36.97 | $38.72 | $32.86 | 3,337,266 |
| 2016-02-11 | $38.36 | $38.60 | $37.91 | $38.12 | $32.06 | 3,768,292 |
| 2016-02-10 | $39.03 | $39.62 | $38.80 | $38.99 | $32.79 | 2,235,489 |
| 2016-02-09 | $38.71 | $39.00 | $37.85 | $38.71 | $32.55 | 3,149,742 |
| 2016-02-08 | $40.25 | $40.72 | $38.50 | $39.30 | $33.05 | 3,291,833 |
| 2016-02-05 | $41.20 | $41.41 | $40.58 | $40.97 | $34.46 | 2,824,616 |
| 2016-02-04 | $39.91 | $41.61 | $39.88 | $41.25 | $34.69 | 5,008,498 |
| 2016-02-03 | $39.87 | $40.17 | $38.74 | $39.85 | $33.51 | 3,531,086 |
| 2016-02-02 | $39.77 | $39.80 | $38.67 | $39.50 | $33.22 | 2,809,605 |
| 2016-02-01 | $39.86 | $40.35 | $39.12 | $40.13 | $33.75 | 3,584,092 |
| 2016-01-29 | $39.29 | $40.36 | $38.13 | $40.00 | $33.64 | 5,470,249 |
| 2016-01-28 | $40.67 | $41.17 | $36.36 | $38.92 | $32.73 | 10,967,062 |
| 2016-01-27 | $38.51 | $39.12 | $37.18 | $37.49 | $31.53 | 8,610,448 |
| 2016-01-26 | $39.57 | $39.62 | $38.14 | $38.55 | $32.42 | 7,167,481 |
| 2016-01-25 | $40.88 | $41.43 | $39.90 | $40.09 | $33.72 | 3,119,667 |
| 2016-01-22 | $41.33 | $41.50 | $40.12 | $40.73 | $34.25 | 3,114,923 |
| 2016-01-21 | $40.04 | $41.37 | $39.59 | $40.67 | $34.20 | 3,149,141 |
| 2016-01-20 | $39.99 | $40.44 | $38.88 | $39.91 | $33.56 | 3,526,081 |
| 2016-01-19 | $40.94 | $41.03 | $40.02 | $40.66 | $34.19 | 2,409,892 |
| 2016-01-15 | $40.75 | $40.90 | $39.38 | $40.44 | $34.01 | 5,218,228 |
| 2016-01-14 | $41.75 | $42.21 | $40.90 | $41.97 | $35.30 | 2,480,069 |
| 2016-01-13 | $42.50 | $43.05 | $41.71 | $41.80 | $35.15 | 4,957,978 |
| 2016-01-12 | $43.40 | $43.64 | $41.85 | $42.35 | $35.62 | 3,640,140 |
| 2016-01-11 | $43.43 | $43.85 | $41.89 | $42.90 | $36.08 | 3,911,654 |
| 2016-01-08 | $43.44 | $44.08 | $43.10 | $43.75 | $36.79 | 4,740,244 |
| 2016-01-07 | $42.74 | $43.89 | $42.51 | $43.13 | $36.27 | 3,936,036 |
| 2016-01-06 | $44.63 | $44.90 | $42.89 | $43.40 | $36.50 | 5,167,176 |
| 2016-01-05 | $45.74 | $46.38 | $44.97 | $45.29 | $38.09 | 2,392,263 |
| 2016-01-04 | $44.69 | $45.54 | $44.20 | $45.52 | $38.28 | 2,705,977 |
| 2015-12-31 | $45.52 | $46.09 | $45.34 | $45.39 | $38.17 | 1,757,823 |
| 2015-12-30 | $45.95 | $46.12 | $45.55 | $45.56 | $38.32 | 1,323,269 |
| 2015-12-29 | $46.10 | $46.20 | $45.61 | $46.02 | $38.70 | 1,359,878 |
| 2015-12-28 | $46.03 | $46.20 | $45.05 | $45.77 | $38.49 | 1,668,218 |
| 2015-12-24 | $46.55 | $46.55 | $46.11 | $46.15 | $38.81 | 592,186 |
| 2015-12-23 | $45.75 | $47.01 | $45.75 | $46.55 | $39.15 | 1,744,964 |
| 2015-12-22 | $45.46 | $45.64 | $45.00 | $45.48 | $38.25 | 1,386,740 |
| 2015-12-21 | $45.55 | $45.59 | $45.00 | $45.22 | $38.03 | 1,332,061 |
| 2015-12-18 | $45.24 | $45.76 | $45.04 | $45.12 | $37.95 | 5,554,443 |
| 2015-12-17 | $46.66 | $46.70 | $45.10 | $45.42 | $38.20 | 3,575,990 |
| 2015-12-16 | $46.10 | $46.95 | $46.08 | $46.83 | $39.38 | 2,269,709 |
| 2015-12-15 | $45.97 | $46.58 | $45.93 | $45.95 | $38.64 | 1,650,919 |
| 2015-12-14 | $45.73 | $46.09 | $45.14 | $45.53 | $38.29 | 1,956,768 |
| 2015-12-11 | $45.76 | $45.97 | $45.29 | $45.63 | $38.37 | 2,393,804 |
| 2015-12-10 | $46.25 | $46.43 | $45.94 | $46.32 | $38.95 | 1,778,045 |
| 2015-12-09 | $46.92 | $47.86 | $45.96 | $46.14 | $38.80 | 1,950,701 |
| 2015-12-08 | $46.89 | $47.46 | $46.89 | $47.18 | $39.41 | 1,657,720 |
| 2015-12-07 | $47.25 | $47.86 | $47.01 | $47.46 | $39.65 | 2,372,442 |
| 2015-12-04 | $47.02 | $47.94 | $46.78 | $47.66 | $39.81 | 3,639,801 |
| 2015-12-03 | $47.82 | $47.84 | $46.75 | $47.00 | $39.26 | 4,252,707 |
| 2015-12-02 | $48.90 | $48.99 | $47.50 | $47.65 | $39.81 | 2,326,958 |
| 2015-12-01 | $49.00 | $49.53 | $48.60 | $48.92 | $40.87 | 1,956,008 |
| 2015-11-30 | $48.77 | $48.98 | $48.35 | $48.92 | $40.87 | 2,594,222 |
| 2015-11-27 | $49.65 | $49.76 | $48.54 | $48.73 | $40.71 | 1,314,767 |
| 2015-11-25 | $49.56 | $49.90 | $49.24 | $49.73 | $41.54 | 2,294,918 |
| 2015-11-24 | $49.21 | $49.77 | $48.68 | $49.54 | $41.38 | 2,523,231 |
| 2015-11-23 | $49.79 | $50.15 | $49.21 | $49.72 | $41.53 | 3,194,813 |
| 2015-11-20 | $50.08 | $50.62 | $49.74 | $50.29 | $42.01 | 4,379,938 |
| 2015-11-19 | $49.63 | $50.08 | $48.90 | $49.81 | $41.61 | 2,362,623 |
| 2015-11-18 | $48.45 | $49.81 | $48.44 | $49.77 | $41.58 | 2,461,439 |
| 2015-11-17 | $48.20 | $48.69 | $47.96 | $48.35 | $40.39 | 2,381,156 |
| 2015-11-16 | $47.49 | $48.20 | $47.11 | $48.13 | $40.21 | 2,716,030 |
| 2015-11-13 | $48.20 | $48.31 | $47.32 | $47.54 | $39.71 | 2,530,593 |
| 2015-11-12 | $48.90 | $49.12 | $48.19 | $48.33 | $40.37 | 2,160,719 |
| 2015-11-11 | $49.72 | $50.15 | $49.22 | $49.31 | $41.19 | 1,755,695 |
| 2015-11-10 | $48.80 | $49.64 | $48.80 | $49.62 | $41.45 | 1,832,967 |
| 2015-11-09 | $49.18 | $49.34 | $48.73 | $49.03 | $40.96 | 2,000,447 |
| 2015-11-06 | $49.21 | $49.70 | $48.59 | $49.16 | $41.07 | 2,537,631 |
| 2015-11-05 | $49.01 | $49.63 | $48.89 | $49.51 | $41.36 | 1,961,112 |
| 2015-11-04 | $49.86 | $49.95 | $48.72 | $48.87 | $40.82 | 4,136,763 |
| 2015-11-03 | $48.96 | $50.01 | $48.96 | $49.89 | $41.68 | 2,478,686 |
| 2015-11-02 | $49.45 | $49.72 | $48.98 | $49.10 | $41.02 | 2,897,989 |
| 2015-10-30 | $49.95 | $49.95 | $48.81 | $49.45 | $41.31 | 3,781,356 |
| 2015-10-29 | $47.42 | $49.99 | $47.39 | $49.96 | $41.74 | 9,364,552 |
| 2015-10-28 | $47.68 | $48.10 | $46.80 | $47.73 | $39.87 | 3,858,810 |
| 2015-10-27 | $47.76 | $48.17 | $47.49 | $47.69 | $39.84 | 2,895,464 |
| 2015-10-26 | $48.20 | $48.39 | $47.87 | $47.98 | $40.08 | 3,168,321 |
| 2015-10-23 | $48.50 | $48.51 | $47.39 | $48.20 | $40.27 | 6,521,398 |
| 2015-10-22 | $47.28 | $48.19 | $47.00 | $48.11 | $40.19 | 6,748,748 |
| 2015-10-21 | $47.80 | $48.29 | $46.47 | $47.03 | $39.29 | 10,885,862 |
| 2015-10-20 | $51.29 | $51.99 | $46.52 | $48.25 | $40.31 | 31,739,422 |
| 2015-10-19 | $55.29 | $57.10 | $55.21 | $56.05 | $46.82 | 4,406,655 |
| 2015-10-16 | $55.15 | $55.49 | $54.95 | $55.41 | $46.29 | 1,922,073 |
| 2015-10-15 | $54.75 | $55.08 | $53.53 | $54.97 | $45.92 | 4,080,587 |
| 2015-10-14 | $55.00 | $55.68 | $54.25 | $54.39 | $45.44 | 2,665,116 |
| 2015-10-13 | $54.34 | $55.97 | $54.02 | $55.00 | $45.95 | 3,163,002 |
| 2015-10-12 | $54.52 | $54.74 | $53.77 | $54.66 | $45.66 | 3,280,554 |
| 2015-10-09 | $55.08 | $55.59 | $54.85 | $55.09 | $46.02 | 2,469,958 |
| 2015-10-08 | $54.23 | $55.35 | $54.20 | $55.08 | $46.01 | 2,527,556 |
| 2015-10-07 | $54.87 | $55.31 | $53.92 | $54.55 | $45.57 | 4,509,110 |
| 2015-10-06 | $55.75 | $56.23 | $54.59 | $54.82 | $45.80 | 2,811,481 |
| 2015-10-05 | $55.23 | $56.40 | $55.20 | $55.85 | $46.66 | 2,500,041 |
| 2015-10-02 | $53.37 | $54.99 | $53.07 | $54.95 | $45.90 | 2,134,770 |
| 2015-10-01 | $54.85 | $54.95 | $53.13 | $54.09 | $45.19 | 2,672,532 |
| 2015-09-30 | $54.31 | $55.47 | $54.18 | $54.90 | $45.86 | 3,064,061 |
| 2015-09-29 | $52.79 | $53.58 | $52.42 | $53.22 | $44.46 | 2,663,384 |
| 2015-09-28 | $53.52 | $53.74 | $52.45 | $52.75 | $44.07 | 2,371,824 |
| 2015-09-25 | $53.89 | $54.14 | $53.58 | $53.88 | $45.01 | 1,910,816 |
| 2015-09-24 | $52.31 | $53.68 | $52.23 | $53.44 | $44.64 | 2,312,565 |
| 2015-09-23 | $53.60 | $53.86 | $52.95 | $53.09 | $44.35 | 2,026,042 |
| 2015-09-22 | $53.81 | $53.94 | $53.23 | $53.60 | $44.78 | 2,769,716 |
| 2015-09-21 | $54.53 | $55.50 | $54.50 | $54.82 | $45.80 | 2,001,514 |
| 2015-09-18 | $55.01 | $55.08 | $54.16 | $54.42 | $45.46 | 4,488,708 |
| 2015-09-17 | $55.97 | $56.56 | $55.56 | $55.70 | $46.53 | 1,885,290 |
| 2015-09-16 | $54.92 | $56.16 | $54.89 | $55.96 | $46.75 | 2,080,653 |
| 2015-09-15 | $54.35 | $55.16 | $54.26 | $54.99 | $45.94 | 1,802,610 |
| 2015-09-14 | $54.82 | $55.36 | $54.34 | $54.48 | $45.51 | 2,423,470 |
| 2015-09-11 | $54.41 | $54.92 | $54.35 | $54.78 | $45.76 | 2,236,797 |
| 2015-09-10 | $55.26 | $55.26 | $54.00 | $54.80 | $45.52 | 3,387,620 |
| 2015-09-09 | $56.27 | $56.68 | $55.31 | $55.43 | $46.04 | 1,919,698 |
| 2015-09-08 | $55.59 | $56.00 | $54.58 | $55.76 | $46.32 | 2,913,063 |
| 2015-09-04 | $54.79 | $55.22 | $54.42 | $54.78 | $45.50 | 2,857,816 |
| 2015-09-03 | $56.12 | $56.61 | $55.64 | $55.79 | $46.34 | 2,102,464 |
| 2015-09-02 | $55.33 | $55.79 | $54.99 | $55.79 | $46.34 | 2,226,766 |
| 2015-09-01 | $55.00 | $55.43 | $54.27 | $54.65 | $45.40 | 2,150,306 |
| 2015-08-31 | $56.15 | $56.58 | $55.86 | $56.05 | $46.56 | 1,982,999 |
| 2015-08-28 | $56.45 | $56.74 | $56.17 | $56.64 | $47.05 | 1,767,601 |
| 2015-08-27 | $55.64 | $56.61 | $55.41 | $56.58 | $47.00 | 1,980,134 |
| 2015-08-26 | $54.68 | $55.00 | $53.67 | $54.89 | $45.60 | 2,351,554 |
| 2015-08-25 | $55.55 | $55.87 | $53.20 | $53.21 | $44.20 | 3,147,174 |
Harley-Davidson Inc (HOG) News Headlines
.jpg)
Borrowers Market $9 Billion of Deals Backed by Auto Loans Before CPI Release
None
bloomberg.com May 13, 2024.jpg)
Asset-Backed Bond Sales See Best Week of 2024 in Rush Before CPI Report
None
bloomberg.com May 17, 2024.jpg)
The super-rich are moving cash to one city, wealth manager says, revealing how they're investing
Wealth manager Dhruba Jyoti Sengupta says the world's super-rich are moving their wealth from emerging markets to one city in particular.
cnbc.com June 4, 2024Recent Harley-Davidson Inc (HOG) News
.jpg)
Similar Companies to Harley-Davidson Inc (HOG) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |