Hologic Inc (HOLX) Exchange: NASDAQ
Data as of April 25, 2024
$76.22 ($0.84) 1.11%
Hologic Inc - Daily Information
Click for more stock information on Hologic Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $75.29 |
| Previous Close | $76.22 |
| High | $76.68 |
| Low | $74.89 |
| Adjusted Open | $75.29 |
| Previous Adjusted Close | $76.22 |
| Adjusted High | $76.68 |
| Adjusted Low | $74.89 |
About Hologic Inc (HOLX)
Hologic Inc. is an international medical technology and diagnostics company driving the evolution of women's health. The company produces instruments, equipment, and testing materials in the areas of mammography, breast and skeletal health, gynecology, and molecular diagnostics. Founded in 1985, Hologic has been publicly traded since 1995. Operating multiple divisions, the company consists of over 3,100 employees and has grown its net revenue to $3.3 billion in 2018 and its market capitalization to a current value of $14.6 billion.
Invest in Hologic Inc (HOLX)
Historical Stock Data for Hologic Inc (HOLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $75.29 | $76.68 | $74.89 | $76.22 | $76.22 | 1,502,286 |
| 2024-04-19 | $75.48 | $75.62 | $74.98 | $75.38 | $75.38 | 1,288,503 |
| 2024-04-18 | $74.97 | $75.35 | $74.53 | $75.10 | $75.10 | 1,576,803 |
| 2024-04-17 | $75.28 | $75.55 | $74.70 | $74.92 | $74.92 | 1,697,868 |
| 2024-04-16 | $77.82 | $78.04 | $75.10 | $75.11 | $75.11 | 1,764,609 |
| 2024-04-15 | $78.05 | $78.35 | $77.26 | $77.54 | $77.54 | 1,605,404 |
| 2024-04-12 | $77.51 | $77.82 | $76.87 | $77.33 | $77.33 | 1,573,811 |
| 2024-04-11 | $78.18 | $78.25 | $77.23 | $77.78 | $77.78 | 1,657,913 |
| 2024-04-10 | $77.80 | $78.35 | $77.27 | $77.61 | $77.61 | 1,670,312 |
| 2024-04-09 | $77.91 | $78.43 | $77.65 | $78.41 | $78.41 | 1,330,798 |
| 2024-04-08 | $78.03 | $78.17 | $77.25 | $77.38 | $77.38 | 1,519,442 |
| 2024-04-05 | $77.35 | $78.00 | $76.94 | $77.98 | $77.98 | 1,461,312 |
| 2024-04-04 | $78.49 | $79.22 | $77.21 | $77.28 | $77.28 | 1,806,816 |
| 2024-04-03 | $76.85 | $77.56 | $76.25 | $77.53 | $77.53 | 1,655,936 |
| 2024-04-02 | $76.12 | $76.21 | $75.66 | $76.08 | $76.08 | 1,413,999 |
| 2024-04-01 | $77.90 | $77.91 | $76.10 | $76.12 | $76.12 | 1,339,914 |
| 2024-03-28 | $77.47 | $78.16 | $77.09 | $77.96 | $77.96 | 1,990,262 |
| 2024-03-27 | $76.60 | $77.37 | $76.46 | $77.35 | $77.35 | 1,270,206 |
| 2024-03-26 | $75.64 | $76.38 | $75.22 | $76.17 | $76.17 | 2,484,138 |
| 2024-03-25 | $75.44 | $75.72 | $75.15 | $75.65 | $75.65 | 1,435,201 |
| 2024-03-22 | $75.72 | $75.99 | $74.73 | $75.26 | $75.26 | 862,212 |
| 2024-03-21 | $75.04 | $75.71 | $74.80 | $75.52 | $75.52 | 1,269,797 |
| 2024-03-20 | $76.22 | $76.46 | $74.77 | $75.04 | $75.04 | 1,264,998 |
| 2024-03-19 | $76.53 | $76.53 | $75.71 | $76.31 | $76.31 | 2,299,394 |
| 2024-03-18 | $76.15 | $76.81 | $75.64 | $76.35 | $76.35 | 1,500,979 |
| 2024-03-15 | $74.63 | $75.96 | $74.47 | $75.91 | $75.91 | 5,254,905 |
| 2024-03-14 | $75.62 | $76.32 | $74.76 | $75.34 | $75.34 | 1,731,214 |
| 2024-03-13 | $75.86 | $76.79 | $75.73 | $76.33 | $76.33 | 1,560,772 |
| 2024-03-12 | $75.98 | $76.62 | $75.60 | $75.64 | $75.64 | 1,503,657 |
| 2024-03-11 | $76.93 | $77.04 | $75.81 | $76.33 | $76.33 | 1,179,557 |
| 2024-03-08 | $76.21 | $77.14 | $76.03 | $77.05 | $77.05 | 1,417,269 |
| 2024-03-07 | $75.45 | $76.47 | $75.45 | $76.32 | $76.32 | 1,573,512 |
| 2024-03-06 | $73.89 | $76.22 | $73.89 | $75.20 | $75.20 | 1,543,938 |
| 2024-03-05 | $74.99 | $74.99 | $73.58 | $73.76 | $73.76 | 1,410,193 |
| 2024-03-04 | $73.27 | $74.84 | $73.05 | $74.60 | $74.60 | 1,533,089 |
| 2024-03-01 | $73.77 | $74.50 | $73.17 | $73.65 | $73.65 | 1,358,025 |
| 2024-02-29 | $74.41 | $74.50 | $73.16 | $73.80 | $73.80 | 2,114,742 |
| 2024-02-28 | $75.36 | $75.36 | $73.86 | $74.12 | $74.12 | 1,866,311 |
| 2024-02-27 | $74.83 | $75.50 | $74.44 | $75.36 | $75.36 | 1,524,602 |
| 2024-02-26 | $75.75 | $76.19 | $74.56 | $74.81 | $74.81 | 1,657,158 |
| 2024-02-23 | $76.17 | $76.48 | $75.64 | $76.15 | $76.15 | 1,417,898 |
| 2024-02-22 | $75.64 | $76.50 | $75.53 | $75.88 | $75.88 | 1,479,522 |
| 2024-02-21 | $74.67 | $75.85 | $74.61 | $75.82 | $75.82 | 1,970,952 |
| 2024-02-20 | $73.69 | $74.81 | $73.66 | $74.58 | $74.58 | 1,452,544 |
| 2024-02-16 | $73.66 | $74.57 | $73.57 | $73.79 | $73.79 | 2,947,343 |
| 2024-02-15 | $73.52 | $73.93 | $73.17 | $73.80 | $73.80 | 2,418,666 |
| 2024-02-14 | $73.27 | $73.35 | $72.50 | $73.15 | $73.15 | 1,766,133 |
| 2024-02-13 | $73.81 | $74.54 | $72.82 | $73.27 | $73.27 | 1,734,958 |
| 2024-02-12 | $73.31 | $74.18 | $73.14 | $74.06 | $74.06 | 1,571,773 |
| 2024-02-09 | $73.61 | $74.15 | $73.09 | $73.44 | $73.44 | 1,534,541 |
| 2024-02-08 | $73.60 | $73.64 | $72.67 | $73.43 | $73.43 | 1,886,926 |
| 2024-02-07 | $74.55 | $74.60 | $73.61 | $73.85 | $73.85 | 2,266,938 |
| 2024-02-06 | $72.47 | $74.58 | $72.12 | $74.17 | $74.17 | 2,697,511 |
| 2024-02-05 | $72.15 | $72.67 | $71.25 | $72.04 | $72.04 | 2,840,356 |
| 2024-02-02 | $74.40 | $75.12 | $71.67 | $72.44 | $72.44 | 4,242,484 |
| 2024-02-01 | $74.45 | $74.70 | $73.42 | $74.41 | $74.41 | 1,861,260 |
| 2024-01-31 | $75.05 | $75.75 | $74.09 | $74.44 | $74.44 | 2,461,239 |
| 2024-01-30 | $75.00 | $75.26 | $74.67 | $74.93 | $74.93 | 1,410,821 |
| 2024-01-29 | $74.21 | $75.16 | $74.21 | $74.98 | $74.98 | 1,571,186 |
| 2024-01-26 | $74.45 | $74.89 | $74.29 | $74.41 | $74.41 | 1,816,157 |
| 2024-01-25 | $74.50 | $74.70 | $73.26 | $74.14 | $74.14 | 1,713,277 |
| 2024-01-24 | $74.90 | $74.98 | $73.98 | $74.09 | $74.09 | 1,442,457 |
| 2024-01-23 | $74.26 | $74.87 | $74.10 | $74.71 | $74.71 | 1,440,370 |
| 2024-01-22 | $73.52 | $74.37 | $73.52 | $74.04 | $74.04 | 1,084,790 |
| 2024-01-19 | $73.76 | $73.81 | $73.00 | $73.52 | $73.52 | 1,193,346 |
| 2024-01-18 | $72.95 | $73.82 | $72.77 | $73.55 | $73.55 | 1,167,001 |
| 2024-01-17 | $72.59 | $73.63 | $72.45 | $73.05 | $73.05 | 1,275,433 |
| 2024-01-16 | $72.42 | $72.93 | $71.85 | $72.89 | $72.89 | 1,760,660 |
| 2024-01-12 | $72.82 | $72.88 | $72.32 | $72.75 | $72.75 | 1,701,435 |
| 2024-01-11 | $71.82 | $72.50 | $71.15 | $72.43 | $72.43 | 2,123,011 |
| 2024-01-10 | $72.29 | $72.29 | $71.12 | $71.83 | $71.83 | 1,506,236 |
| 2024-01-09 | $71.00 | $72.76 | $70.82 | $72.12 | $72.12 | 1,991,544 |
| 2024-01-08 | $73.23 | $73.23 | $70.73 | $71.33 | $71.33 | 2,749,237 |
| 2024-01-05 | $72.76 | $73.26 | $72.61 | $72.95 | $72.95 | 1,793,617 |
| 2024-01-04 | $72.27 | $73.07 | $72.18 | $72.87 | $72.87 | 2,261,210 |
| 2024-01-03 | $72.65 | $72.79 | $72.05 | $72.37 | $72.37 | 2,911,061 |
| 2024-01-02 | $71.04 | $72.61 | $70.53 | $72.46 | $72.46 | 2,005,112 |
| 2023-12-29 | $71.10 | $71.63 | $70.89 | $71.45 | $71.45 | 1,122,199 |
| 2023-12-28 | $71.02 | $71.46 | $70.96 | $71.26 | $71.26 | 873,105 |
| 2023-12-27 | $71.07 | $71.27 | $70.70 | $70.94 | $70.94 | 1,366,668 |
| 2023-12-26 | $71.07 | $71.47 | $70.86 | $71.11 | $71.11 | 734,542 |
| 2023-12-22 | $71.09 | $71.63 | $70.85 | $71.04 | $71.04 | 1,391,967 |
| 2023-12-21 | $70.67 | $71.41 | $70.67 | $71.07 | $71.07 | 1,030,155 |
| 2023-12-20 | $71.32 | $71.32 | $70.24 | $70.32 | $70.32 | 1,375,763 |
| 2023-12-19 | $71.15 | $71.65 | $70.83 | $71.15 | $71.15 | 1,785,375 |
| 2023-12-18 | $71.26 | $71.52 | $70.53 | $71.01 | $71.01 | 1,593,104 |
| 2023-12-15 | $71.09 | $72.52 | $70.52 | $70.98 | $70.98 | 4,654,781 |
| 2023-12-14 | $71.24 | $71.96 | $70.66 | $71.09 | $71.09 | 2,173,781 |
| 2023-12-13 | $70.04 | $71.03 | $69.36 | $71.03 | $71.03 | 1,390,254 |
| 2023-12-12 | $68.86 | $70.29 | $68.15 | $70.00 | $70.00 | 2,091,108 |
| 2023-12-11 | $68.37 | $69.22 | $68.15 | $68.68 | $68.68 | 1,448,726 |
| 2023-12-08 | $69.20 | $69.20 | $68.19 | $68.37 | $68.37 | 1,672,566 |
| 2023-12-07 | $69.26 | $69.38 | $67.59 | $69.22 | $69.22 | 2,363,544 |
| 2023-12-06 | $69.58 | $69.79 | $68.92 | $69.11 | $69.11 | 1,752,923 |
| 2023-12-05 | $70.42 | $70.42 | $68.92 | $69.26 | $69.26 | 2,062,468 |
| 2023-12-04 | $70.73 | $71.30 | $70.05 | $70.58 | $70.58 | 2,104,302 |
| 2023-12-01 | $71.17 | $71.76 | $70.96 | $71.15 | $71.15 | 1,344,935 |
| 2023-11-30 | $70.73 | $71.34 | $70.31 | $71.30 | $71.30 | 3,151,662 |
| 2023-11-29 | $70.06 | $70.86 | $69.95 | $70.60 | $70.60 | 1,841,195 |
| 2023-11-28 | $71.24 | $71.24 | $69.77 | $69.87 | $69.87 | 2,032,248 |
| 2023-11-27 | $71.44 | $71.75 | $71.10 | $71.53 | $71.53 | 1,515,253 |
| 2023-11-24 | $71.94 | $71.94 | $71.31 | $71.74 | $71.74 | 876,597 |
| 2023-11-22 | $72.39 | $72.89 | $72.12 | $72.18 | $72.18 | 1,266,465 |
| 2023-11-21 | $71.90 | $72.57 | $71.47 | $71.91 | $71.91 | 2,119,049 |
| 2023-11-20 | $71.74 | $72.06 | $71.42 | $71.90 | $71.90 | 2,034,218 |
| 2023-11-17 | $72.81 | $73.05 | $71.86 | $71.87 | $71.87 | 2,037,323 |
| 2023-11-16 | $72.09 | $73.03 | $72.03 | $72.63 | $72.63 | 2,089,211 |
| 2023-11-15 | $71.83 | $72.97 | $71.16 | $72.01 | $72.01 | 2,526,158 |
| 2023-11-14 | $71.95 | $72.64 | $71.63 | $71.94 | $71.94 | 2,274,195 |
| 2023-11-13 | $72.14 | $72.59 | $71.18 | $71.40 | $71.40 | 2,194,092 |
| 2023-11-10 | $69.89 | $72.45 | $69.86 | $72.13 | $72.13 | 4,605,355 |
| 2023-11-09 | $68.33 | $68.53 | $66.93 | $67.20 | $67.20 | 2,816,894 |
| 2023-11-08 | $68.58 | $68.74 | $67.95 | $68.27 | $68.27 | 1,332,897 |
| 2023-11-07 | $68.58 | $69.23 | $68.22 | $68.37 | $68.37 | 1,429,814 |
| 2023-11-06 | $68.98 | $69.16 | $68.43 | $68.80 | $68.80 | 1,555,252 |
| 2023-11-03 | $67.25 | $68.95 | $67.25 | $68.67 | $68.67 | 2,024,375 |
| 2023-11-02 | $66.92 | $67.24 | $66.53 | $66.61 | $66.61 | 2,555,689 |
| 2023-11-01 | $66.25 | $66.72 | $65.55 | $66.69 | $66.69 | 2,257,869 |
| 2023-10-31 | $65.75 | $66.88 | $65.57 | $66.17 | $66.17 | 2,233,254 |
| 2023-10-30 | $65.38 | $65.61 | $64.02 | $65.31 | $65.31 | 2,211,651 |
| 2023-10-27 | $65.79 | $66.15 | $64.85 | $65.11 | $65.11 | 2,061,129 |
| 2023-10-26 | $66.25 | $66.48 | $65.75 | $65.79 | $65.79 | 1,442,678 |
| 2023-10-25 | $67.67 | $67.82 | $66.45 | $66.62 | $66.62 | 1,001,400 |
| 2023-10-24 | $67.17 | $67.94 | $67.17 | $67.87 | $67.87 | 1,229,676 |
| 2023-10-23 | $68.09 | $68.40 | $67.48 | $67.56 | $67.56 | 2,043,149 |
| 2023-10-20 | $67.75 | $68.54 | $67.70 | $67.81 | $67.81 | 2,416,334 |
| 2023-10-19 | $67.96 | $68.84 | $67.65 | $67.82 | $67.82 | 1,708,182 |
| 2023-10-18 | $68.99 | $69.31 | $67.73 | $67.91 | $67.91 | 2,296,202 |
| 2023-10-17 | $68.94 | $69.59 | $68.74 | $69.00 | $69.00 | 1,503,366 |
| 2023-10-16 | $69.28 | $69.72 | $68.70 | $69.22 | $69.22 | 1,163,583 |
| 2023-10-13 | $68.06 | $69.11 | $67.73 | $68.98 | $68.98 | 1,752,609 |
| 2023-10-12 | $69.57 | $69.95 | $67.54 | $67.90 | $67.90 | 1,794,156 |
| 2023-10-11 | $70.73 | $70.91 | $69.17 | $69.41 | $69.41 | 1,919,810 |
| 2023-10-10 | $70.63 | $71.09 | $70.32 | $70.77 | $70.77 | 1,701,822 |
| 2023-10-09 | $69.44 | $70.39 | $69.36 | $70.25 | $70.25 | 1,416,376 |
| 2023-10-06 | $69.36 | $70.24 | $68.86 | $69.84 | $69.84 | 1,529,409 |
| 2023-10-05 | $69.23 | $69.64 | $68.80 | $69.39 | $69.39 | 1,564,837 |
| 2023-10-04 | $69.48 | $69.69 | $68.44 | $69.17 | $69.17 | 1,498,478 |
| 2023-10-03 | $68.57 | $69.62 | $68.55 | $69.30 | $69.30 | 1,958,177 |
| 2023-10-02 | $69.20 | $69.32 | $68.09 | $68.87 | $68.87 | 1,648,772 |
| 2023-09-29 | $70.18 | $70.34 | $69.29 | $69.40 | $69.40 | 1,809,794 |
| 2023-09-28 | $69.35 | $70.36 | $69.35 | $70.05 | $70.05 | 2,531,104 |
| 2023-09-27 | $70.20 | $70.52 | $69.16 | $69.24 | $69.24 | 1,785,567 |
| 2023-09-26 | $69.77 | $70.30 | $69.63 | $69.90 | $69.90 | 1,477,243 |
| 2023-09-25 | $70.13 | $70.50 | $69.81 | $70.13 | $70.13 | 1,112,322 |
| 2023-09-22 | $70.24 | $70.60 | $69.88 | $70.21 | $70.21 | 1,224,825 |
| 2023-09-21 | $71.22 | $71.32 | $70.05 | $70.07 | $70.07 | 1,338,544 |
| 2023-09-20 | $72.48 | $72.62 | $71.44 | $71.45 | $71.45 | 1,328,833 |
| 2023-09-19 | $71.83 | $72.42 | $71.57 | $72.02 | $72.02 | 1,309,702 |
| 2023-09-18 | $71.72 | $72.63 | $71.51 | $72.00 | $72.00 | 1,791,085 |
| 2023-09-15 | $72.35 | $73.01 | $71.67 | $71.81 | $71.81 | 2,880,790 |
| 2023-09-14 | $72.32 | $72.83 | $71.87 | $72.35 | $72.35 | 1,196,576 |
| 2023-09-13 | $71.84 | $72.56 | $71.81 | $72.04 | $72.04 | 1,267,838 |
| 2023-09-12 | $72.64 | $73.21 | $71.98 | $72.01 | $72.01 | 1,747,522 |
| 2023-09-11 | $72.59 | $73.23 | $72.13 | $72.79 | $72.79 | 1,351,890 |
| 2023-09-08 | $72.78 | $72.93 | $72.10 | $72.23 | $72.23 | 1,341,822 |
| 2023-09-07 | $74.26 | $74.26 | $72.87 | $72.94 | $72.94 | 1,711,176 |
| 2023-09-06 | $73.80 | $74.39 | $73.02 | $74.10 | $74.10 | 1,793,366 |
| 2023-09-05 | $75.15 | $75.19 | $74.02 | $74.06 | $74.06 | 2,075,892 |
| 2023-09-01 | $74.98 | $75.35 | $74.33 | $75.12 | $75.12 | 2,184,131 |
| 2023-08-31 | $76.55 | $76.81 | $74.70 | $74.74 | $74.74 | 1,902,316 |
| 2023-08-30 | $76.36 | $76.94 | $76.16 | $76.34 | $76.34 | 1,476,498 |
| 2023-08-29 | $75.57 | $76.22 | $75.17 | $76.03 | $76.03 | 1,591,152 |
| 2023-08-28 | $75.72 | $76.03 | $75.28 | $75.56 | $75.56 | 1,109,351 |
| 2023-08-25 | $75.57 | $75.83 | $74.71 | $75.41 | $75.41 | 1,035,648 |
| 2023-08-24 | $75.36 | $75.87 | $74.58 | $75.17 | $75.17 | 1,569,497 |
| 2023-08-23 | $77.14 | $77.28 | $75.23 | $75.31 | $75.31 | 2,208,527 |
| 2023-08-22 | $75.35 | $77.14 | $75.21 | $76.86 | $76.86 | 2,361,717 |
| 2023-08-21 | $73.22 | $75.51 | $73.17 | $75.23 | $75.23 | 1,996,286 |
| 2023-08-18 | $73.71 | $73.81 | $72.88 | $73.15 | $73.15 | 3,844,564 |
| 2023-08-17 | $73.68 | $74.48 | $73.26 | $74.00 | $74.00 | 1,870,230 |
| 2023-08-16 | $74.73 | $74.96 | $73.62 | $73.63 | $73.63 | 1,645,999 |
| 2023-08-15 | $74.81 | $75.42 | $74.55 | $74.82 | $74.82 | 1,353,538 |
| 2023-08-14 | $75.14 | $75.37 | $74.92 | $75.26 | $75.26 | 1,804,233 |
| 2023-08-11 | $74.98 | $75.60 | $74.62 | $75.29 | $75.29 | 1,634,770 |
| 2023-08-10 | $76.29 | $77.15 | $75.26 | $75.30 | $75.30 | 1,565,493 |
| 2023-08-09 | $76.45 | $76.59 | $75.56 | $75.95 | $75.95 | 1,264,533 |
| 2023-08-08 | $76.69 | $77.01 | $75.13 | $76.34 | $76.34 | 1,956,540 |
| 2023-08-07 | $75.93 | $77.31 | $75.84 | $77.07 | $77.07 | 2,061,714 |
| 2023-08-04 | $76.08 | $76.37 | $75.78 | $75.93 | $75.93 | 1,849,019 |
| 2023-08-03 | $75.49 | $76.44 | $75.00 | $76.18 | $76.18 | 1,757,176 |
| 2023-08-02 | $76.49 | $76.57 | $75.49 | $75.67 | $75.67 | 2,360,838 |
| 2023-08-01 | $72.86 | $77.20 | $72.82 | $76.61 | $76.61 | 4,573,837 |
| 2023-07-31 | $80.74 | $81.00 | $79.10 | $79.42 | $79.42 | 1,923,224 |
| 2023-07-28 | $81.08 | $81.09 | $79.71 | $80.69 | $80.69 | 1,649,210 |
| 2023-07-27 | $82.13 | $82.31 | $80.27 | $80.39 | $80.39 | 1,896,552 |
| 2023-07-26 | $81.16 | $82.11 | $80.76 | $81.90 | $81.90 | 1,342,303 |
| 2023-07-25 | $81.01 | $81.96 | $80.75 | $81.47 | $81.47 | 1,209,047 |
| 2023-07-24 | $81.27 | $82.45 | $81.21 | $81.32 | $81.32 | 1,543,950 |
| 2023-07-21 | $79.71 | $81.58 | $79.26 | $80.88 | $80.88 | 7,171,324 |
| 2023-07-20 | $78.92 | $80.04 | $78.17 | $79.30 | $79.30 | 1,566,679 |
| 2023-07-19 | $77.77 | $78.87 | $77.48 | $78.54 | $78.54 | 1,992,163 |
| 2023-07-18 | $78.92 | $78.92 | $77.63 | $77.77 | $77.77 | 1,773,593 |
| 2023-07-17 | $79.96 | $79.96 | $78.65 | $78.96 | $78.96 | 1,295,263 |
| 2023-07-14 | $80.33 | $80.79 | $79.76 | $80.32 | $80.32 | 968,752 |
| 2023-07-13 | $79.02 | $79.33 | $78.77 | $79.28 | $79.28 | 939,226 |
| 2023-07-12 | $79.46 | $79.58 | $78.88 | $78.99 | $78.99 | 1,076,691 |
| 2023-07-11 | $78.67 | $79.51 | $78.35 | $79.09 | $79.09 | 1,002,156 |
| 2023-07-10 | $77.50 | $78.98 | $77.49 | $78.55 | $78.55 | 1,365,026 |
| 2023-07-07 | $77.78 | $78.24 | $77.43 | $77.51 | $77.51 | 1,249,768 |
| 2023-07-06 | $78.20 | $78.43 | $77.40 | $78.02 | $78.02 | 1,314,567 |
| 2023-07-05 | $79.48 | $79.58 | $78.57 | $78.83 | $78.83 | 1,256,897 |
| 2023-07-03 | $80.83 | $80.83 | $79.68 | $79.86 | $79.86 | 752,857 |
| 2023-06-30 | $80.58 | $81.24 | $80.28 | $80.97 | $80.97 | 1,926,847 |
| 2023-06-29 | $79.84 | $80.91 | $79.30 | $80.07 | $80.07 | 1,689,699 |
| 2023-06-28 | $80.78 | $80.96 | $79.57 | $80.21 | $80.21 | 1,356,326 |
| 2023-06-27 | $80.98 | $81.23 | $80.28 | $80.82 | $80.82 | 1,028,210 |
| 2023-06-26 | $81.53 | $81.99 | $80.33 | $81.07 | $81.07 | 1,067,448 |
| 2023-06-23 | $81.22 | $81.80 | $80.84 | $81.46 | $81.46 | 1,347,140 |
| 2023-06-22 | $81.69 | $81.77 | $80.99 | $81.48 | $81.48 | 1,110,150 |
| 2023-06-21 | $81.68 | $81.76 | $80.60 | $81.43 | $81.43 | 1,177,246 |
| 2023-06-20 | $80.95 | $82.27 | $80.63 | $82.04 | $82.04 | 1,696,690 |
| 2023-06-16 | $81.75 | $81.79 | $80.54 | $81.20 | $81.20 | 4,134,770 |
| 2023-06-15 | $78.42 | $81.15 | $78.14 | $81.04 | $81.04 | 1,578,947 |
| 2023-06-14 | $79.49 | $79.84 | $77.96 | $78.22 | $78.22 | 1,229,353 |
| 2023-06-13 | $78.44 | $79.00 | $77.74 | $78.97 | $78.97 | 1,441,758 |
| 2023-06-12 | $77.67 | $78.54 | $77.19 | $78.46 | $78.46 | 1,778,840 |
| 2023-06-09 | $78.17 | $78.82 | $77.58 | $77.76 | $77.76 | 1,346,537 |
| 2023-06-08 | $78.56 | $78.85 | $77.78 | $78.18 | $78.18 | 1,021,686 |
| 2023-06-07 | $79.04 | $79.36 | $78.59 | $78.82 | $78.82 | 1,157,713 |
| 2023-06-06 | $79.12 | $79.31 | $78.70 | $79.04 | $79.04 | 1,233,636 |
| 2023-06-05 | $78.96 | $79.33 | $78.60 | $79.04 | $79.04 | 1,449,363 |
| 2023-06-02 | $79.36 | $79.75 | $78.76 | $79.06 | $79.06 | 1,128,301 |
| 2023-06-01 | $79.25 | $79.25 | $78.09 | $79.15 | $79.15 | 1,151,573 |
| 2023-05-31 | $78.70 | $79.63 | $78.17 | $78.89 | $78.89 | 3,996,585 |
| 2023-05-30 | $78.94 | $79.37 | $78.48 | $78.66 | $78.66 | 1,376,924 |
| 2023-05-26 | $78.77 | $79.51 | $78.69 | $79.03 | $79.03 | 1,098,422 |
| 2023-05-25 | $79.32 | $79.74 | $78.36 | $78.51 | $78.51 | 1,489,345 |
| 2023-05-24 | $80.22 | $80.33 | $79.00 | $79.62 | $79.62 | 1,208,411 |
| 2023-05-23 | $81.43 | $81.50 | $79.95 | $80.42 | $80.42 | 2,002,710 |
| 2023-05-22 | $81.68 | $82.38 | $81.16 | $81.63 | $81.63 | 846,913 |
| 2023-05-19 | $81.50 | $82.32 | $81.27 | $81.43 | $81.43 | 1,517,084 |
| 2023-05-18 | $80.78 | $81.24 | $80.20 | $81.06 | $81.06 | 1,121,108 |
| 2023-05-17 | $81.47 | $81.72 | $80.69 | $81.03 | $81.03 | 1,633,147 |
| 2023-05-16 | $82.01 | $82.37 | $81.26 | $81.34 | $81.34 | 1,211,550 |
| 2023-05-15 | $82.61 | $83.13 | $81.87 | $82.37 | $82.37 | 1,106,777 |
| 2023-05-12 | $82.00 | $82.86 | $81.88 | $82.77 | $82.77 | 1,012,665 |
| 2023-05-11 | $81.74 | $81.90 | $81.24 | $81.85 | $81.85 | 1,049,536 |
| 2023-05-10 | $84.01 | $84.28 | $81.53 | $82.07 | $82.07 | 1,343,600 |
| 2023-05-09 | $83.02 | $86.74 | $82.60 | $83.67 | $83.67 | 3,719,147 |
| 2023-05-08 | $83.74 | $83.74 | $82.96 | $83.10 | $83.10 | 921,088 |
| 2023-05-05 | $82.98 | $83.97 | $82.87 | $83.74 | $83.74 | 855,631 |
| 2023-05-04 | $83.83 | $83.83 | $82.16 | $82.45 | $82.45 | 1,396,772 |
| 2023-05-03 | $84.77 | $85.64 | $83.91 | $84.09 | $84.09 | 1,446,553 |
| 2023-05-02 | $85.06 | $85.06 | $81.29 | $83.97 | $83.97 | 2,639,730 |
| 2023-05-01 | $85.80 | $87.88 | $85.80 | $87.67 | $87.67 | 1,851,878 |
| 2023-04-28 | $84.38 | $86.17 | $84.20 | $86.01 | $86.01 | 1,126,354 |
| 2023-04-27 | $83.50 | $84.75 | $83.31 | $84.65 | $84.65 | 894,002 |
| 2023-04-26 | $84.40 | $84.53 | $83.18 | $83.59 | $83.59 | 1,397,716 |
| 2023-04-25 | $84.88 | $85.67 | $84.56 | $84.91 | $84.91 | 1,079,606 |
| 2023-04-24 | $84.19 | $85.72 | $84.12 | $85.62 | $85.62 | 1,167,849 |
| 2023-04-21 | $84.30 | $84.82 | $83.98 | $84.06 | $84.06 | 1,219,484 |
| 2023-04-20 | $83.49 | $84.10 | $82.97 | $84.05 | $84.05 | 1,251,853 |
| 2023-04-19 | $82.85 | $84.16 | $82.26 | $83.99 | $83.99 | 1,852,642 |
| 2023-04-18 | $83.65 | $83.68 | $82.38 | $82.51 | $82.51 | 1,236,045 |
| 2023-04-17 | $84.18 | $84.36 | $83.02 | $83.64 | $83.64 | 1,207,442 |
| 2023-04-14 | $84.86 | $84.86 | $83.98 | $84.14 | $84.14 | 948,020 |
| 2023-04-13 | $83.93 | $84.96 | $83.72 | $84.92 | $84.92 | 1,385,684 |
| 2023-04-12 | $83.87 | $84.41 | $83.59 | $83.73 | $83.73 | 1,447,043 |
| 2023-04-11 | $83.19 | $83.66 | $82.98 | $83.54 | $83.54 | 1,000,244 |
| 2023-04-10 | $82.49 | $83.07 | $82.18 | $83.07 | $83.07 | 1,168,467 |
| 2023-04-06 | $82.07 | $83.03 | $81.77 | $82.86 | $82.86 | 1,214,725 |
| 2023-04-05 | $80.96 | $82.26 | $80.64 | $82.09 | $82.09 | 995,868 |
| 2023-04-04 | $80.72 | $81.73 | $80.61 | $80.79 | $80.79 | 1,024,012 |
| 2023-04-03 | $80.86 | $80.86 | $80.07 | $80.58 | $80.58 | 887,388 |
| 2023-03-31 | $80.82 | $80.90 | $79.95 | $80.70 | $80.70 | 1,302,193 |
| 2023-03-30 | $79.85 | $80.54 | $79.54 | $80.50 | $80.50 | 806,756 |
| 2023-03-29 | $79.19 | $79.39 | $78.40 | $79.20 | $79.20 | 1,106,945 |
| 2023-03-28 | $79.38 | $79.61 | $78.79 | $78.84 | $78.84 | 629,021 |
| 2023-03-27 | $79.50 | $80.31 | $79.41 | $79.61 | $79.61 | 1,052,687 |
| 2023-03-24 | $78.50 | $79.31 | $78.07 | $79.20 | $79.20 | 1,182,664 |
| 2023-03-23 | $78.84 | $79.41 | $78.07 | $78.53 | $78.53 | 1,128,499 |
| 2023-03-22 | $79.64 | $80.35 | $78.60 | $78.63 | $78.63 | 1,383,616 |
| 2023-03-21 | $78.51 | $79.93 | $78.51 | $79.77 | $79.77 | 1,450,691 |
| 2023-03-20 | $77.27 | $78.46 | $76.93 | $78.31 | $78.31 | 958,366 |
| 2023-03-17 | $78.37 | $78.46 | $76.45 | $77.07 | $77.07 | 3,202,203 |
| 2023-03-16 | $78.05 | $78.67 | $77.19 | $78.35 | $78.35 | 1,440,487 |
| 2023-03-15 | $78.52 | $78.60 | $77.41 | $78.33 | $78.33 | 1,413,437 |
| 2023-03-14 | $79.05 | $79.62 | $78.60 | $79.36 | $79.36 | 1,205,597 |
| 2023-03-13 | $77.38 | $78.70 | $77.08 | $78.30 | $78.30 | 1,250,005 |
| 2023-03-10 | $78.25 | $78.62 | $76.85 | $77.68 | $77.68 | 952,803 |
| 2023-03-09 | $78.80 | $79.09 | $78.27 | $78.49 | $78.49 | 1,633,540 |
| 2023-03-08 | $79.08 | $79.34 | $77.92 | $78.26 | $78.26 | 1,260,041 |
| 2023-03-07 | $80.26 | $80.30 | $78.83 | $79.13 | $79.13 | 1,173,364 |
| 2023-03-06 | $80.44 | $80.94 | $80.16 | $80.25 | $80.25 | 1,389,787 |
| 2023-03-03 | $80.60 | $80.73 | $80.18 | $80.44 | $80.44 | 1,156,578 |
| 2023-03-02 | $78.65 | $80.14 | $78.00 | $80.08 | $80.08 | 1,721,504 |
| 2023-03-01 | $79.27 | $79.75 | $78.56 | $79.06 | $79.06 | 1,618,751 |
| 2023-02-28 | $80.36 | $80.48 | $79.61 | $79.64 | $79.64 | 2,167,676 |
| 2023-02-27 | $80.71 | $80.71 | $79.97 | $80.27 | $80.27 | 1,200,974 |
| 2023-02-24 | $80.58 | $80.87 | $79.91 | $80.10 | $80.10 | 940,552 |
| 2023-02-23 | $81.43 | $81.72 | $80.78 | $81.27 | $81.27 | 938,533 |
| 2023-02-22 | $81.19 | $81.63 | $80.59 | $81.23 | $81.23 | 1,383,322 |
| 2023-02-21 | $82.02 | $82.27 | $80.96 | $81.19 | $81.19 | 1,176,343 |
| 2023-02-17 | $82.70 | $82.96 | $81.93 | $82.73 | $82.73 | 1,133,865 |
| 2023-02-16 | $82.80 | $83.27 | $82.55 | $82.62 | $82.62 | 980,735 |
| 2023-02-15 | $83.20 | $84.09 | $82.78 | $83.62 | $83.62 | 1,623,533 |
| 2023-02-14 | $83.46 | $83.98 | $82.70 | $83.15 | $83.15 | 1,515,484 |
| 2023-02-13 | $82.05 | $83.48 | $81.82 | $83.46 | $83.46 | 1,472,165 |
| 2023-02-10 | $82.08 | $82.62 | $81.37 | $81.86 | $81.86 | 1,602,725 |
| 2023-02-09 | $85.72 | $85.95 | $82.25 | $82.44 | $82.44 | 1,591,855 |
| 2023-02-08 | $85.81 | $86.65 | $85.28 | $85.61 | $85.61 | 1,535,770 |
| 2023-02-07 | $83.77 | $86.17 | $83.64 | $86.16 | $86.16 | 1,820,355 |
| 2023-02-06 | $84.30 | $84.94 | $83.69 | $84.34 | $84.34 | 1,503,220 |
| 2023-02-03 | $84.24 | $85.31 | $83.45 | $84.68 | $84.68 | 1,693,264 |
| 2023-02-02 | $83.60 | $85.21 | $81.72 | $84.44 | $84.44 | 3,264,851 |
| 2023-02-01 | $81.53 | $83.12 | $81.08 | $82.78 | $82.78 | 1,951,634 |
| 2023-01-31 | $81.89 | $81.98 | $80.66 | $81.37 | $81.37 | 2,805,364 |
| 2023-01-30 | $82.51 | $82.85 | $82.07 | $82.15 | $82.15 | 1,588,169 |
| 2023-01-27 | $82.53 | $82.94 | $82.02 | $82.79 | $82.79 | 1,446,836 |
| 2023-01-26 | $81.83 | $82.96 | $81.49 | $82.93 | $82.93 | 2,059,586 |
| 2023-01-25 | $81.14 | $81.75 | $80.57 | $81.70 | $81.70 | 2,135,058 |
| 2023-01-24 | $81.63 | $81.72 | $80.08 | $81.59 | $81.59 | 1,735,367 |
| 2023-01-23 | $79.69 | $81.69 | $79.63 | $81.63 | $81.63 | 1,519,173 |
| 2023-01-20 | $78.99 | $79.90 | $78.52 | $79.66 | $79.66 | 2,712,754 |
| 2023-01-19 | $78.80 | $79.11 | $78.01 | $78.76 | $78.76 | 1,996,970 |
| 2023-01-18 | $79.55 | $79.95 | $78.69 | $78.92 | $78.92 | 1,422,804 |
| 2023-01-17 | $79.95 | $80.22 | $79.20 | $79.46 | $79.46 | 1,655,346 |
| 2023-01-13 | $79.42 | $80.36 | $79.20 | $79.95 | $79.95 | 1,292,053 |
| 2023-01-12 | $81.28 | $81.28 | $79.46 | $79.87 | $79.87 | 2,040,280 |
| 2023-01-11 | $80.75 | $81.63 | $80.39 | $81.08 | $81.08 | 2,819,327 |
| 2023-01-10 | $80.00 | $81.43 | $79.68 | $80.57 | $80.57 | 1,743,178 |
| 2023-01-09 | $79.58 | $81.97 | $78.57 | $79.79 | $79.79 | 2,905,373 |
| 2023-01-06 | $78.84 | $78.84 | $77.28 | $77.83 | $77.83 | 2,140,525 |
| 2023-01-05 | $77.62 | $78.23 | $76.43 | $77.63 | $77.63 | 1,774,555 |
| 2023-01-04 | $76.10 | $78.29 | $75.62 | $78.23 | $78.23 | 1,985,050 |
| 2023-01-03 | $75.08 | $75.75 | $74.54 | $75.55 | $75.55 | 1,555,235 |
| 2022-12-30 | $75.85 | $75.85 | $74.06 | $74.81 | $74.81 | 1,453,614 |
| 2022-12-29 | $75.45 | $76.63 | $74.96 | $76.10 | $76.10 | 750,100 |
| 2022-12-28 | $76.07 | $76.68 | $74.93 | $74.94 | $74.94 | 650,167 |
| 2022-12-27 | $75.80 | $75.80 | $75.04 | $75.75 | $75.75 | 862,969 |
| 2022-12-23 | $75.13 | $75.79 | $74.81 | $75.51 | $75.51 | 1,017,689 |
| 2022-12-22 | $74.95 | $75.44 | $73.66 | $75.37 | $75.37 | 1,072,947 |
| 2022-12-21 | $74.61 | $76.03 | $74.32 | $75.42 | $75.42 | 1,220,189 |
| 2022-12-20 | $73.58 | $74.33 | $72.97 | $74.10 | $74.10 | 1,275,884 |
| 2022-12-19 | $73.11 | $73.97 | $72.68 | $73.31 | $73.31 | 1,208,075 |
| 2022-12-16 | $74.54 | $74.83 | $73.52 | $73.73 | $73.73 | 4,387,321 |
| 2022-12-15 | $75.31 | $75.34 | $74.28 | $75.01 | $75.01 | 1,396,115 |
| 2022-12-14 | $75.51 | $76.69 | $75.09 | $75.89 | $75.89 | 1,497,531 |
| 2022-12-13 | $76.78 | $76.90 | $75.46 | $75.78 | $75.78 | 1,583,777 |
| 2022-12-12 | $74.15 | $75.38 | $73.92 | $75.15 | $75.15 | 1,446,426 |
| 2022-12-09 | $74.78 | $74.86 | $73.88 | $74.00 | $74.00 | 845,605 |
| 2022-12-08 | $74.08 | $75.11 | $73.47 | $74.80 | $74.80 | 1,423,836 |
| 2022-12-07 | $74.51 | $74.80 | $73.48 | $73.80 | $73.80 | 1,617,468 |
| 2022-12-06 | $74.87 | $75.61 | $74.12 | $74.22 | $74.22 | 1,675,138 |
| 2022-12-05 | $75.53 | $75.54 | $73.53 | $75.11 | $75.11 | 1,462,777 |
| 2022-12-02 | $76.35 | $77.30 | $75.58 | $76.50 | $76.50 | 1,535,914 |
| 2022-12-01 | $76.72 | $77.50 | $76.15 | $76.99 | $76.99 | 946,652 |
| 2022-11-30 | $74.17 | $76.24 | $73.58 | $76.16 | $76.16 | 2,826,216 |
| 2022-11-29 | $73.49 | $74.56 | $73.07 | $74.37 | $74.37 | 958,680 |
| 2022-11-28 | $74.90 | $75.00 | $73.44 | $73.85 | $73.85 | 918,598 |
| 2022-11-25 | $74.52 | $74.94 | $73.83 | $74.93 | $74.93 | 450,666 |
| 2022-11-23 | $74.36 | $74.69 | $74.07 | $74.38 | $74.38 | 1,080,587 |
| 2022-11-22 | $73.54 | $74.44 | $73.20 | $74.26 | $74.26 | 1,109,401 |
| 2022-11-21 | $73.22 | $74.50 | $73.09 | $73.56 | $73.56 | 1,015,874 |
| 2022-11-18 | $73.84 | $74.92 | $72.75 | $73.48 | $73.48 | 1,283,527 |
| 2022-11-17 | $73.88 | $73.97 | $72.54 | $73.04 | $73.04 | 1,153,769 |
| 2022-11-16 | $74.82 | $75.27 | $73.79 | $74.30 | $74.30 | 1,387,270 |
| 2022-11-15 | $76.14 | $76.73 | $74.52 | $74.61 | $74.61 | 1,443,702 |
| 2022-11-14 | $75.33 | $76.77 | $75.27 | $75.48 | $75.48 | 1,549,867 |
| 2022-11-11 | $74.86 | $76.15 | $74.74 | $75.93 | $75.93 | 1,521,027 |
| 2022-11-10 | $74.38 | $75.20 | $73.67 | $75.00 | $75.00 | 1,471,041 |
| 2022-11-09 | $73.31 | $73.80 | $71.96 | $72.11 | $72.11 | 1,742,866 |
| 2022-11-08 | $74.15 | $74.77 | $73.63 | $73.71 | $73.71 | 1,469,640 |
| 2022-11-07 | $75.45 | $75.93 | $73.60 | $74.35 | $74.35 | 1,696,504 |
| 2022-11-04 | $73.97 | $75.29 | $72.46 | $75.23 | $75.23 | 2,200,292 |
| 2022-11-03 | $73.69 | $73.93 | $72.40 | $73.27 | $73.27 | 1,829,988 |
| 2022-11-02 | $74.64 | $76.61 | $72.38 | $74.25 | $74.25 | 3,419,871 |
| 2022-11-01 | $72.59 | $74.67 | $70.40 | $74.13 | $74.13 | 4,200,937 |
| 2022-10-31 | $66.76 | $68.03 | $66.65 | $67.80 | $67.80 | 2,379,820 |
| 2022-10-28 | $66.14 | $67.35 | $65.51 | $66.93 | $66.93 | 2,102,082 |
| 2022-10-27 | $66.41 | $66.55 | $65.54 | $66.18 | $66.18 | 1,240,741 |
| 2022-10-26 | $65.52 | $66.83 | $65.47 | $66.19 | $66.19 | 1,351,688 |
| 2022-10-25 | $63.68 | $65.41 | $63.68 | $65.30 | $65.30 | 1,658,865 |
| 2022-10-24 | $63.10 | $63.79 | $62.57 | $63.60 | $63.60 | 1,664,465 |
| 2022-10-21 | $61.61 | $62.71 | $60.68 | $62.51 | $62.51 | 2,096,253 |
| 2022-10-20 | $62.04 | $62.92 | $61.50 | $61.60 | $61.60 | 1,296,612 |
| 2022-10-19 | $63.42 | $63.64 | $61.68 | $62.17 | $62.17 | 1,157,726 |
| 2022-10-18 | $65.58 | $66.19 | $63.67 | $63.83 | $63.83 | 1,406,819 |
| 2022-10-17 | $63.37 | $64.68 | $63.18 | $64.34 | $64.34 | 1,363,802 |
| 2022-10-14 | $63.98 | $64.95 | $62.42 | $62.55 | $62.55 | 1,686,426 |
| 2022-10-13 | $60.15 | $63.87 | $59.78 | $63.40 | $63.40 | 2,004,305 |
| 2022-10-12 | $61.98 | $62.10 | $60.90 | $60.97 | $60.97 | 2,002,903 |
| 2022-10-11 | $61.89 | $62.81 | $60.67 | $61.95 | $61.95 | 2,631,189 |
| 2022-10-10 | $63.87 | $63.95 | $61.96 | $61.97 | $61.97 | 1,668,284 |
| 2022-10-07 | $65.59 | $65.59 | $63.38 | $63.76 | $63.76 | 1,516,467 |
| 2022-10-06 | $66.28 | $66.28 | $65.16 | $65.79 | $65.79 | 1,774,485 |
| 2022-10-05 | $66.32 | $66.56 | $65.35 | $66.24 | $66.24 | 1,491,325 |
| 2022-10-04 | $66.48 | $67.51 | $66.17 | $66.55 | $66.55 | 1,958,311 |
| 2022-10-03 | $65.19 | $66.74 | $65.00 | $66.12 | $66.12 | 1,845,035 |
| 2022-09-30 | $65.32 | $66.39 | $64.30 | $64.52 | $64.52 | 2,055,763 |
| 2022-09-29 | $64.82 | $65.49 | $64.65 | $65.00 | $65.00 | 1,698,012 |
| 2022-09-28 | $64.16 | $65.86 | $63.78 | $65.23 | $65.23 | 1,799,409 |
| 2022-09-27 | $63.71 | $64.72 | $63.29 | $63.71 | $63.71 | 1,500,711 |
| 2022-09-26 | $63.13 | $64.52 | $62.79 | $63.66 | $63.66 | 2,686,278 |
| 2022-09-23 | $62.41 | $63.06 | $61.57 | $62.98 | $62.98 | 1,281,429 |
| 2022-09-22 | $62.60 | $63.60 | $62.32 | $62.71 | $62.71 | 1,197,882 |
| 2022-09-21 | $64.67 | $65.30 | $62.73 | $62.89 | $62.89 | 2,555,129 |
| 2022-09-20 | $66.15 | $66.30 | $64.03 | $64.65 | $64.65 | 1,306,819 |
| 2022-09-19 | $66.62 | $66.73 | $65.61 | $66.62 | $66.62 | 1,255,017 |
| 2022-09-16 | $67.35 | $67.49 | $66.36 | $66.82 | $66.82 | 3,231,367 |
| 2022-09-15 | $68.22 | $68.90 | $67.45 | $67.66 | $67.66 | 1,164,063 |
| 2022-09-14 | $68.26 | $68.38 | $67.23 | $67.99 | $67.99 | 1,897,088 |
| 2022-09-13 | $68.78 | $68.83 | $67.54 | $68.02 | $68.02 | 1,845,895 |
| 2022-09-12 | $69.54 | $70.47 | $69.10 | $69.91 | $69.91 | 1,127,119 |
| 2022-09-09 | $69.00 | $69.72 | $68.86 | $69.16 | $69.16 | 1,161,452 |
| 2022-09-08 | $67.34 | $68.92 | $67.28 | $68.87 | $68.87 | 1,149,854 |
| 2022-09-07 | $67.77 | $68.08 | $67.14 | $67.70 | $67.70 | 1,444,651 |
| 2022-09-06 | $67.67 | $68.19 | $67.23 | $67.51 | $67.51 | 1,048,838 |
| 2022-09-02 | $68.92 | $69.46 | $67.39 | $67.52 | $67.52 | 1,291,394 |
| 2022-09-01 | $67.49 | $68.44 | $67.34 | $68.42 | $68.42 | 1,212,540 |
| 2022-08-31 | $67.32 | $67.95 | $66.92 | $67.56 | $67.56 | 2,635,697 |
| 2022-08-30 | $67.56 | $67.56 | $66.44 | $67.00 | $67.00 | 1,552,956 |
| 2022-08-29 | $67.23 | $67.88 | $66.94 | $67.44 | $67.44 | 1,329,824 |
| 2022-08-26 | $71.31 | $71.31 | $67.67 | $67.71 | $67.71 | 965,793 |
| 2022-08-25 | $69.94 | $71.22 | $69.74 | $71.18 | $71.18 | 848,025 |
| 2022-08-24 | $69.35 | $70.09 | $69.21 | $69.67 | $69.67 | 1,089,379 |
| 2022-08-23 | $69.57 | $69.73 | $68.62 | $69.44 | $69.44 | 1,030,823 |
| 2022-08-22 | $71.08 | $71.56 | $69.76 | $69.93 | $69.93 | 1,278,053 |
| 2022-08-19 | $71.65 | $72.42 | $71.11 | $71.46 | $71.46 | 3,852,941 |
| 2022-08-18 | $72.18 | $72.18 | $71.28 | $71.58 | $71.58 | 1,456,174 |
| 2022-08-17 | $72.39 | $72.78 | $71.59 | $71.89 | $71.89 | 1,063,773 |
| 2022-08-16 | $73.14 | $73.58 | $72.16 | $72.85 | $72.85 | 1,316,712 |
| 2022-08-15 | $72.99 | $73.80 | $72.65 | $73.47 | $73.47 | 1,880,778 |
| 2022-08-12 | $72.27 | $73.02 | $72.03 | $72.99 | $72.99 | 669,078 |
| 2022-08-11 | $72.44 | $73.29 | $72.01 | $72.07 | $72.07 | 684,390 |
| 2022-08-10 | $72.31 | $72.73 | $71.35 | $72.24 | $72.24 | 1,097,582 |
| 2022-08-09 | $72.87 | $72.99 | $71.30 | $71.41 | $71.41 | 1,375,050 |
| 2022-08-08 | $71.51 | $72.95 | $71.46 | $72.78 | $72.78 | 1,441,848 |
| 2022-08-05 | $70.60 | $71.43 | $70.45 | $71.40 | $71.40 | 1,144,927 |
| 2022-08-04 | $72.54 | $72.59 | $71.11 | $71.20 | $71.20 | 1,022,268 |
| 2022-08-03 | $71.83 | $72.61 | $71.22 | $72.26 | $72.26 | 1,145,128 |
| 2022-08-02 | $71.10 | $72.33 | $70.78 | $71.47 | $71.47 | 1,312,214 |
| 2022-08-01 | $71.10 | $71.59 | $70.40 | $70.95 | $70.95 | 1,529,052 |
| 2022-07-29 | $70.37 | $71.57 | $70.01 | $71.38 | $71.38 | 1,814,677 |
| 2022-07-28 | $70.42 | $71.54 | $68.50 | $70.78 | $70.78 | 2,952,019 |
| 2022-07-27 | $69.83 | $71.02 | $69.56 | $70.94 | $70.94 | 2,076,692 |
| 2022-07-26 | $70.69 | $70.77 | $69.68 | $70.06 | $70.06 | 1,370,452 |
| 2022-07-25 | $70.65 | $70.65 | $69.80 | $70.26 | $70.26 | 1,413,878 |
| 2022-07-22 | $72.45 | $72.45 | $69.91 | $70.54 | $70.54 | 1,823,970 |
| 2022-07-21 | $70.46 | $71.91 | $70.38 | $71.89 | $71.89 | 2,165,868 |
| 2022-07-20 | $69.36 | $70.42 | $69.34 | $70.11 | $70.11 | 1,415,522 |
| 2022-07-19 | $69.31 | $70.99 | $69.07 | $70.49 | $70.49 | 1,721,700 |
| 2022-07-18 | $68.75 | $69.28 | $67.58 | $68.47 | $68.47 | 2,401,782 |
| 2022-07-15 | $69.84 | $70.96 | $69.55 | $70.59 | $70.59 | 1,671,486 |
| 2022-07-14 | $69.95 | $70.02 | $68.26 | $69.39 | $69.39 | 1,598,386 |
| 2022-07-13 | $70.17 | $71.37 | $69.94 | $70.35 | $70.35 | 1,169,399 |
| 2022-07-12 | $71.66 | $72.88 | $70.14 | $70.68 | $70.68 | 1,154,692 |
| 2022-07-11 | $70.79 | $71.67 | $70.64 | $71.42 | $71.42 | 696,579 |
| 2022-07-08 | $71.71 | $72.17 | $71.07 | $71.38 | $71.38 | 1,092,241 |
| 2022-07-07 | $70.88 | $72.20 | $70.48 | $71.78 | $71.78 | 1,563,751 |
| 2022-07-06 | $70.38 | $71.11 | $69.64 | $70.88 | $70.88 | 1,808,778 |
| 2022-07-05 | $69.62 | $70.35 | $68.09 | $70.19 | $70.19 | 1,387,477 |
| 2022-07-01 | $69.56 | $70.15 | $68.61 | $70.14 | $70.14 | 1,349,210 |
| 2022-06-30 | $69.90 | $70.32 | $68.99 | $69.30 | $69.30 | 1,713,314 |
| 2022-06-29 | $69.78 | $70.60 | $68.57 | $70.35 | $70.35 | 1,051,850 |
| 2022-06-28 | $71.99 | $72.27 | $69.70 | $69.78 | $69.78 | 1,279,777 |
| 2022-06-27 | $71.02 | $71.57 | $70.49 | $71.46 | $71.46 | 1,438,467 |
| 2022-06-24 | $71.00 | $71.59 | $70.78 | $70.93 | $70.93 | 2,753,752 |
| 2022-06-23 | $68.67 | $70.80 | $68.52 | $70.55 | $70.55 | 1,697,803 |
| 2022-06-22 | $67.94 | $68.83 | $67.78 | $68.08 | $68.08 | 1,515,072 |
| 2022-06-21 | $69.03 | $69.34 | $68.10 | $68.20 | $68.20 | 1,419,425 |
| 2022-06-17 | $67.37 | $68.28 | $67.29 | $67.88 | $67.88 | 3,339,131 |
| 2022-06-16 | $67.01 | $67.97 | $66.58 | $67.12 | $67.12 | 2,126,077 |
| 2022-06-15 | $68.61 | $69.22 | $67.38 | $68.32 | $68.32 | 1,867,010 |
| 2022-06-14 | $68.55 | $68.88 | $67.22 | $67.87 | $67.87 | 2,118,009 |
| 2022-06-13 | $70.06 | $70.75 | $68.43 | $68.55 | $68.55 | 2,194,317 |
| 2022-06-10 | $72.79 | $73.17 | $71.71 | $71.73 | $71.73 | 1,468,611 |
| 2022-06-09 | $75.23 | $75.44 | $73.66 | $73.68 | $73.68 | 1,622,870 |
| 2022-06-08 | $76.51 | $76.68 | $75.57 | $75.65 | $75.65 | 1,159,371 |
| 2022-06-07 | $74.99 | $76.72 | $74.99 | $76.62 | $76.62 | 1,564,003 |
| 2022-06-06 | $75.84 | $76.00 | $75.07 | $75.13 | $75.13 | 921,351 |
| 2022-06-03 | $75.61 | $75.78 | $74.65 | $75.30 | $75.30 | 1,348,641 |
| 2022-06-02 | $74.72 | $76.11 | $74.03 | $75.99 | $75.99 | 1,493,201 |
| 2022-06-01 | $75.57 | $76.01 | $73.33 | $74.65 | $74.65 | 2,019,090 |
| 2022-05-31 | $77.32 | $77.32 | $75.06 | $75.27 | $75.27 | 5,810,632 |
| 2022-05-27 | $76.92 | $78.00 | $76.83 | $77.46 | $77.46 | 3,294,120 |
| 2022-05-26 | $76.53 | $76.73 | $75.80 | $76.19 | $76.19 | 3,896,949 |
| 2022-05-25 | $78.42 | $78.44 | $75.46 | $76.00 | $76.00 | 3,025,145 |
| 2022-05-24 | $78.72 | $79.45 | $77.77 | $78.39 | $78.39 | 1,666,679 |
| 2022-05-23 | $78.24 | $79.14 | $77.93 | $78.81 | $78.81 | 1,565,491 |
| 2022-05-20 | $78.78 | $78.86 | $76.58 | $77.75 | $77.75 | 1,729,502 |
| 2022-05-19 | $77.36 | $78.53 | $76.97 | $78.12 | $78.12 | 2,117,538 |
| 2022-05-18 | $78.94 | $79.02 | $77.25 | $77.55 | $77.55 | 2,246,467 |
| 2022-05-17 | $78.08 | $79.68 | $77.99 | $79.08 | $79.08 | 2,708,970 |
| 2022-05-16 | $76.34 | $78.00 | $75.63 | $77.22 | $77.22 | 2,106,188 |
| 2022-05-13 | $74.55 | $76.64 | $74.08 | $76.28 | $76.28 | 1,700,424 |
| 2022-05-12 | $73.38 | $74.59 | $73.25 | $74.27 | $74.27 | 1,939,886 |
| 2022-05-11 | $73.28 | $75.14 | $72.70 | $73.49 | $73.49 | 2,230,045 |
| 2022-05-10 | $73.08 | $73.75 | $72.14 | $73.32 | $73.32 | 1,665,211 |
| 2022-05-09 | $73.44 | $73.77 | $72.22 | $72.76 | $72.76 | 1,799,019 |
| 2022-05-06 | $74.56 | $74.95 | $73.23 | $74.11 | $74.11 | 1,889,875 |
| 2022-05-05 | $75.02 | $75.89 | $73.79 | $74.77 | $74.77 | 2,220,731 |
| 2022-05-04 | $73.31 | $75.90 | $73.23 | $75.70 | $75.70 | 1,732,388 |
| 2022-05-03 | $73.15 | $74.72 | $72.87 | $73.13 | $73.13 | 1,971,501 |
| 2022-05-02 | $72.03 | $73.66 | $71.70 | $72.91 | $72.91 | 2,797,342 |
| 2022-04-29 | $71.33 | $73.77 | $70.82 | $71.99 | $71.99 | 3,171,469 |
| 2022-04-28 | $68.03 | $71.87 | $67.61 | $71.40 | $71.40 | 4,401,045 |
| 2022-04-27 | $70.49 | $71.28 | $70.02 | $70.84 | $70.84 | 2,329,273 |
| 2022-04-26 | $72.06 | $72.23 | $70.36 | $70.54 | $70.54 | 1,918,085 |
| 2022-04-25 | $72.97 | $73.25 | $71.87 | $72.73 | $72.73 | 1,827,863 |
| 2022-04-22 | $76.56 | $76.58 | $73.83 | $73.93 | $73.93 | 2,075,932 |
| 2022-04-21 | $78.07 | $79.00 | $76.81 | $77.07 | $77.07 | 1,756,160 |
| 2022-04-20 | $76.46 | $78.21 | $76.03 | $78.18 | $78.18 | 1,505,395 |
| 2022-04-19 | $75.15 | $76.79 | $74.79 | $76.28 | $76.28 | 1,447,277 |
| 2022-04-18 | $76.11 | $76.40 | $74.37 | $75.18 | $75.18 | 1,205,435 |
| 2022-04-14 | $77.18 | $78.14 | $75.60 | $76.33 | $76.33 | 4,911,891 |
| 2022-04-13 | $76.03 | $77.04 | $75.46 | $76.89 | $76.89 | 1,942,894 |
| 2022-04-12 | $76.48 | $78.27 | $76.30 | $76.50 | $76.50 | 2,089,145 |
| 2022-04-11 | $79.76 | $79.91 | $76.36 | $76.52 | $76.52 | 1,424,335 |
| 2022-04-08 | $79.75 | $80.49 | $78.88 | $79.99 | $79.99 | 1,659,148 |
| 2022-04-07 | $77.94 | $79.99 | $77.64 | $79.47 | $79.47 | 2,080,741 |
| 2022-04-06 | $77.31 | $78.51 | $76.96 | $78.34 | $78.34 | 1,559,392 |
| 2022-04-05 | $75.95 | $77.87 | $75.82 | $77.66 | $77.66 | 1,837,852 |
| 2022-04-04 | $74.98 | $76.39 | $74.51 | $76.10 | $76.10 | 1,746,266 |
| 2022-04-01 | $76.91 | $77.07 | $75.14 | $76.93 | $76.93 | 2,030,937 |
| 2022-03-31 | $76.53 | $78.14 | $75.78 | $76.82 | $76.82 | 1,936,957 |
| 2022-03-30 | $75.92 | $76.69 | $75.60 | $76.67 | $76.67 | 1,987,744 |
| 2022-03-29 | $76.56 | $76.97 | $75.76 | $75.92 | $75.92 | 1,219,907 |
| 2022-03-28 | $76.16 | $76.29 | $75.17 | $76.00 | $76.00 | 1,036,513 |
| 2022-03-25 | $75.65 | $76.05 | $75.12 | $76.05 | $76.05 | 916,482 |
| 2022-03-24 | $75.34 | $75.63 | $74.05 | $75.19 | $75.19 | 1,261,400 |
| 2022-03-23 | $75.95 | $76.16 | $74.39 | $75.04 | $75.04 | 1,650,305 |
| 2022-03-22 | $75.66 | $76.28 | $75.66 | $76.16 | $76.16 | 1,247,998 |
| 2022-03-21 | $74.68 | $76.12 | $74.68 | $75.79 | $75.79 | 1,674,777 |
| 2022-03-18 | $74.08 | $75.00 | $73.56 | $74.91 | $74.91 | 2,670,120 |
| 2022-03-17 | $72.37 | $74.07 | $71.02 | $73.90 | $73.90 | 1,407,781 |
| 2022-03-16 | $71.13 | $72.40 | $70.78 | $72.38 | $72.38 | 1,132,336 |
| 2022-03-15 | $70.04 | $70.97 | $69.29 | $70.96 | $70.96 | 1,241,480 |
| 2022-03-14 | $69.68 | $71.40 | $69.32 | $69.59 | $69.59 | 1,630,803 |
| 2022-03-11 | $70.76 | $71.34 | $69.38 | $69.44 | $69.44 | 1,283,202 |
| 2022-03-10 | $70.22 | $70.45 | $69.55 | $70.28 | $70.28 | 839,965 |
| 2022-03-09 | $70.43 | $71.46 | $69.87 | $71.16 | $71.16 | 1,233,247 |
| 2022-03-08 | $71.32 | $71.76 | $69.50 | $69.70 | $69.70 | 1,825,817 |
| 2022-03-07 | $72.41 | $72.72 | $70.89 | $71.65 | $71.65 | 1,623,939 |
| 2022-03-04 | $70.69 | $72.52 | $70.26 | $72.22 | $72.22 | 1,378,247 |
| 2022-03-03 | $71.49 | $71.94 | $70.66 | $70.90 | $70.90 | 1,788,284 |
| 2022-03-02 | $70.72 | $71.75 | $70.45 | $71.00 | $71.00 | 1,431,321 |
| 2022-03-01 | $71.12 | $72.06 | $70.27 | $70.88 | $70.88 | 1,312,460 |
| 2022-02-28 | $72.24 | $72.35 | $69.93 | $71.17 | $71.17 | 3,155,860 |
| 2022-02-25 | $71.53 | $72.69 | $70.45 | $72.39 | $72.39 | 2,182,526 |
| 2022-02-24 | $68.71 | $71.24 | $68.71 | $71.11 | $71.11 | 1,301,814 |
| 2022-02-23 | $70.63 | $71.79 | $70.55 | $70.87 | $70.87 | 1,142,385 |
| 2022-02-22 | $70.25 | $70.80 | $69.90 | $70.53 | $70.53 | 1,132,997 |
| 2022-02-18 | $70.16 | $70.75 | $69.66 | $70.05 | $70.05 | 1,448,801 |
| 2022-02-17 | $70.84 | $71.35 | $69.77 | $69.88 | $69.88 | 873,390 |
| 2022-02-16 | $70.57 | $71.36 | $70.05 | $71.04 | $71.04 | 1,260,523 |
| 2022-02-15 | $70.82 | $71.67 | $70.01 | $70.62 | $70.62 | 1,679,215 |
| 2022-02-14 | $71.71 | $71.92 | $69.89 | $70.31 | $70.31 | 1,690,555 |
| 2022-02-11 | $73.06 | $73.71 | $71.72 | $71.99 | $71.99 | 1,379,847 |
| 2022-02-10 | $73.48 | $74.40 | $72.93 | $73.17 | $73.17 | 1,459,363 |
| 2022-02-09 | $74.59 | $75.59 | $73.63 | $74.26 | $74.26 | 1,433,372 |
| 2022-02-08 | $73.18 | $74.25 | $72.77 | $74.04 | $74.04 | 1,561,961 |
| 2022-02-07 | $74.76 | $74.76 | $73.03 | $73.18 | $73.18 | 1,332,750 |
| 2022-02-04 | $73.50 | $74.97 | $72.86 | $74.74 | $74.74 | 1,950,592 |
| 2022-02-03 | $70.50 | $74.47 | $69.84 | $73.36 | $73.36 | 3,945,279 |
| 2022-02-02 | $70.49 | $72.48 | $70.49 | $72.16 | $72.16 | 2,290,545 |
| 2022-02-01 | $70.47 | $70.66 | $69.47 | $70.53 | $70.53 | 1,526,115 |
| 2022-01-31 | $70.10 | $71.33 | $69.58 | $70.24 | $70.24 | 1,677,850 |
| 2022-01-28 | $68.46 | $70.07 | $67.49 | $70.02 | $70.02 | 1,351,588 |
| 2022-01-27 | $68.77 | $69.44 | $67.78 | $68.08 | $68.08 | 2,342,672 |
| 2022-01-26 | $69.46 | $70.51 | $67.88 | $68.22 | $68.22 | 2,405,872 |
| 2022-01-25 | $70.52 | $70.99 | $69.77 | $70.03 | $70.03 | 2,576,620 |
| 2022-01-24 | $70.63 | $71.02 | $68.56 | $70.89 | $70.89 | 2,791,886 |
| 2022-01-21 | $70.27 | $71.20 | $70.14 | $70.63 | $70.63 | 2,331,395 |
| 2022-01-20 | $70.87 | $71.70 | $69.76 | $69.85 | $69.85 | 1,315,019 |
| 2022-01-19 | $69.17 | $70.77 | $69.01 | $70.42 | $70.42 | 1,319,035 |
| 2022-01-18 | $68.94 | $69.96 | $68.29 | $69.41 | $69.41 | 1,537,720 |
| 2022-01-14 | $69.73 | $70.26 | $68.96 | $69.59 | $69.59 | 1,694,431 |
| 2022-01-13 | $72.00 | $72.00 | $69.87 | $69.96 | $69.96 | 1,369,712 |
| 2022-01-12 | $71.72 | $72.49 | $71.54 | $72.14 | $72.14 | 1,003,838 |
| 2022-01-11 | $73.45 | $74.36 | $71.41 | $72.33 | $72.33 | 1,500,441 |
| 2022-01-10 | $70.15 | $73.50 | $69.83 | $73.45 | $73.45 | 1,960,254 |
| 2022-01-07 | $70.63 | $71.46 | $69.96 | $70.31 | $70.31 | 1,280,979 |
| 2022-01-06 | $70.30 | $71.81 | $69.80 | $70.70 | $70.70 | 2,046,277 |
| 2022-01-05 | $70.18 | $71.59 | $70.05 | $70.76 | $70.76 | 1,960,394 |
| 2022-01-04 | $72.88 | $72.99 | $69.55 | $70.43 | $70.43 | 2,621,216 |
| 2022-01-03 | $76.51 | $76.51 | $73.07 | $73.10 | $73.10 | 1,682,382 |
| 2021-12-31 | $76.48 | $77.12 | $76.40 | $76.56 | $76.56 | 683,746 |
| 2021-12-30 | $75.31 | $76.92 | $75.15 | $76.62 | $76.62 | 1,020,782 |
| 2021-12-29 | $75.10 | $75.35 | $74.32 | $75.09 | $75.09 | 1,887,759 |
| 2021-12-28 | $76.90 | $76.90 | $75.08 | $75.21 | $75.21 | 1,082,402 |
| 2021-12-27 | $76.42 | $77.07 | $76.00 | $76.85 | $76.85 | 875,830 |
| 2021-12-23 | $77.21 | $77.35 | $75.67 | $76.12 | $76.12 | 1,883,257 |
| 2021-12-22 | $76.44 | $77.38 | $76.11 | $77.22 | $77.22 | 1,196,362 |
| 2021-12-21 | $77.46 | $77.86 | $75.76 | $76.14 | $76.14 | 1,741,294 |
| 2021-12-20 | $77.62 | $78.04 | $75.74 | $77.18 | $77.18 | 1,787,950 |
| 2021-12-17 | $77.91 | $78.96 | $77.17 | $77.71 | $77.71 | 2,667,141 |
| 2021-12-16 | $77.47 | $78.46 | $77.13 | $77.92 | $77.92 | 1,680,853 |
| 2021-12-15 | $74.42 | $77.28 | $73.61 | $77.23 | $77.23 | 1,978,711 |
| 2021-12-14 | $75.73 | $76.13 | $74.56 | $74.83 | $74.83 | 1,056,735 |
| 2021-12-13 | $74.75 | $75.85 | $74.63 | $75.39 | $75.39 | 1,346,326 |
| 2021-12-10 | $75.16 | $76.09 | $74.57 | $74.75 | $74.75 | 1,652,006 |
| 2021-12-09 | $76.20 | $76.80 | $75.13 | $75.19 | $75.19 | 928,772 |
| 2021-12-08 | $76.10 | $76.36 | $75.03 | $76.05 | $76.05 | 1,158,831 |
| 2021-12-07 | $75.07 | $76.25 | $74.10 | $76.15 | $76.15 | 1,282,339 |
| 2021-12-06 | $73.97 | $74.64 | $73.29 | $74.42 | $74.42 | 1,176,476 |
| 2021-12-03 | $74.38 | $74.70 | $73.02 | $73.94 | $73.94 | 1,164,915 |
| 2021-12-02 | $72.86 | $74.18 | $72.31 | $73.77 | $73.77 | 1,260,355 |
| 2021-12-01 | $74.63 | $74.98 | $72.23 | $73.06 | $73.06 | 1,674,133 |
| 2021-11-30 | $76.52 | $77.25 | $74.24 | $74.73 | $74.73 | 2,832,764 |
| 2021-11-29 | $76.25 | $77.28 | $75.50 | $75.97 | $75.97 | 1,424,560 |
| 2021-11-26 | $75.90 | $77.89 | $75.75 | $76.83 | $76.83 | 1,483,297 |
| 2021-11-24 | $74.17 | $74.95 | $73.73 | $74.91 | $74.91 | 1,202,004 |
| 2021-11-23 | $73.75 | $74.72 | $72.31 | $74.35 | $74.35 | 2,621,355 |
| 2021-11-22 | $75.08 | $75.41 | $73.51 | $73.59 | $73.59 | 1,523,769 |
| 2021-11-19 | $73.83 | $76.26 | $73.37 | $75.33 | $75.33 | 1,888,594 |
| 2021-11-18 | $73.52 | $73.62 | $72.56 | $73.26 | $73.26 | 1,478,892 |
| 2021-11-17 | $73.65 | $73.99 | $72.84 | $73.25 | $73.25 | 1,186,700 |
| 2021-11-16 | $73.38 | $74.67 | $73.14 | $73.18 | $73.18 | 1,575,268 |
| 2021-11-15 | $73.68 | $74.15 | $72.90 | $73.25 | $73.25 | 1,133,922 |
| 2021-11-12 | $72.58 | $73.71 | $71.98 | $73.54 | $73.54 | 1,738,921 |
| 2021-11-11 | $71.46 | $73.01 | $71.22 | $72.61 | $72.61 | 1,391,318 |
| 2021-11-10 | $71.23 | $72.91 | $71.01 | $71.44 | $71.44 | 1,911,674 |
| 2021-11-09 | $70.92 | $71.80 | $70.66 | $71.26 | $71.26 | 1,506,200 |
| 2021-11-08 | $69.33 | $71.20 | $69.22 | $71.13 | $71.13 | 1,695,940 |
| 2021-11-05 | $70.86 | $71.44 | $68.03 | $68.97 | $68.97 | 2,335,835 |
| 2021-11-04 | $72.03 | $72.88 | $71.40 | $71.83 | $71.83 | 1,030,854 |
| 2021-11-03 | $70.52 | $72.40 | $69.16 | $72.31 | $72.31 | 2,183,906 |
| 2021-11-02 | $73.60 | $73.86 | $70.11 | $70.91 | $70.91 | 2,671,242 |
| 2021-11-01 | $72.84 | $72.95 | $71.58 | $72.68 | $72.68 | 1,684,407 |
| 2021-10-29 | $72.58 | $73.44 | $71.92 | $73.31 | $73.31 | 1,285,560 |
| 2021-10-28 | $71.85 | $72.83 | $71.85 | $72.66 | $72.66 | 925,702 |
| 2021-10-27 | $72.56 | $72.65 | $71.31 | $71.66 | $71.66 | 924,905 |
| 2021-10-26 | $73.20 | $73.20 | $72.28 | $72.43 | $72.43 | 866,299 |
| 2021-10-25 | $73.70 | $73.70 | $72.81 | $73.03 | $73.03 | 761,681 |
| 2021-10-22 | $73.75 | $74.11 | $73.20 | $73.61 | $73.61 | 580,522 |
| 2021-10-21 | $73.16 | $73.72 | $72.53 | $73.64 | $73.64 | 1,030,411 |
| 2021-10-20 | $71.41 | $73.03 | $71.26 | $72.93 | $72.93 | 1,685,460 |
| 2021-10-19 | $70.55 | $71.51 | $70.52 | $70.93 | $70.93 | 1,565,688 |
| 2021-10-18 | $69.56 | $70.07 | $69.10 | $70.02 | $70.02 | 1,568,203 |
| 2021-10-15 | $70.79 | $70.80 | $69.62 | $69.67 | $69.67 | 1,950,836 |
| 2021-10-14 | $70.50 | $70.95 | $70.02 | $70.26 | $70.26 | 1,464,307 |
| 2021-10-13 | $69.89 | $70.40 | $69.84 | $70.16 | $70.16 | 929,447 |
| 2021-10-12 | $70.22 | $70.59 | $69.74 | $69.83 | $69.83 | 1,148,565 |
| 2021-10-11 | $71.05 | $71.58 | $69.85 | $69.95 | $69.95 | 1,027,727 |
| 2021-10-08 | $72.12 | $72.64 | $71.30 | $71.37 | $71.37 | 1,061,935 |
| 2021-10-07 | $71.55 | $72.50 | $71.55 | $71.72 | $71.72 | 1,202,164 |
| 2021-10-06 | $70.31 | $71.41 | $69.80 | $71.34 | $71.34 | 2,721,242 |
| 2021-10-05 | $71.44 | $71.77 | $70.28 | $70.31 | $70.31 | 1,798,526 |
| 2021-10-04 | $72.24 | $72.56 | $70.18 | $70.70 | $70.70 | 1,422,735 |
| 2021-10-01 | $73.73 | $73.79 | $71.24 | $72.22 | $72.22 | 1,420,654 |
| 2021-09-30 | $74.28 | $75.49 | $73.80 | $73.81 | $73.81 | 1,772,273 |
| 2021-09-29 | $72.99 | $74.81 | $72.81 | $73.99 | $73.99 | 1,527,184 |
| 2021-09-28 | $73.60 | $73.76 | $72.26 | $72.87 | $72.87 | 1,732,252 |
| 2021-09-27 | $75.96 | $76.09 | $73.39 | $74.03 | $74.03 | 1,525,773 |
| 2021-09-24 | $77.25 | $77.48 | $76.38 | $76.48 | $76.48 | 690,581 |
| 2021-09-23 | $77.04 | $78.46 | $76.76 | $77.35 | $77.35 | 1,512,466 |
| 2021-09-22 | $77.24 | $77.68 | $76.46 | $76.74 | $76.74 | 874,321 |
| 2021-09-21 | $76.97 | $77.41 | $76.16 | $76.44 | $76.44 | 940,407 |
| 2021-09-20 | $76.99 | $78.16 | $76.31 | $76.73 | $76.73 | 1,290,809 |
| 2021-09-17 | $76.99 | $77.96 | $76.61 | $77.63 | $77.63 | 2,877,354 |
| 2021-09-16 | $77.62 | $77.89 | $76.55 | $77.15 | $77.15 | 1,283,050 |
| 2021-09-15 | $78.16 | $78.43 | $77.27 | $77.62 | $77.62 | 1,464,708 |
| 2021-09-14 | $78.81 | $79.41 | $77.97 | $78.05 | $78.05 | 1,320,376 |
| 2021-09-13 | $80.30 | $80.50 | $77.80 | $78.50 | $78.50 | 2,411,183 |
| 2021-09-10 | $79.94 | $81.04 | $79.69 | $79.99 | $79.99 | 1,738,266 |
| 2021-09-09 | $80.95 | $80.96 | $79.56 | $79.95 | $79.95 | 1,656,569 |
| 2021-09-08 | $80.01 | $80.95 | $79.61 | $80.74 | $80.74 | 1,314,059 |
| 2021-09-07 | $79.82 | $80.05 | $78.82 | $79.79 | $79.79 | 1,157,466 |
| 2021-09-03 | $79.98 | $80.51 | $79.78 | $80.25 | $80.25 | 707,935 |
| 2021-09-02 | $79.46 | $80.36 | $79.09 | $80.32 | $80.32 | 1,039,139 |
| 2021-09-01 | $78.90 | $79.68 | $77.89 | $79.51 | $79.51 | 1,173,731 |
| 2021-08-31 | $79.61 | $80.40 | $78.81 | $79.15 | $79.15 | 1,939,133 |
| 2021-08-30 | $79.47 | $80.50 | $79.35 | $79.64 | $79.64 | 1,357,896 |
| 2021-08-27 | $77.94 | $79.41 | $77.62 | $79.19 | $79.19 | 1,490,684 |
| 2021-08-26 | $77.75 | $78.46 | $77.24 | $78.06 | $78.06 | 996,360 |
| 2021-08-25 | $77.15 | $77.70 | $76.69 | $77.60 | $77.60 | 1,028,720 |
| 2021-08-24 | $77.40 | $77.73 | $76.98 | $77.14 | $77.14 | 1,014,038 |
| 2021-08-23 | $77.52 | $77.74 | $76.81 | $77.47 | $77.47 | 1,243,445 |
| 2021-08-20 | $76.67 | $77.24 | $76.32 | $77.09 | $77.09 | 1,185,972 |
| 2021-08-19 | $75.90 | $77.11 | $75.62 | $76.56 | $76.56 | 1,777,786 |
| 2021-08-18 | $76.90 | $77.20 | $76.24 | $76.28 | $76.28 | 1,426,939 |
| 2021-08-17 | $76.77 | $77.50 | $76.51 | $77.23 | $77.23 | 1,238,778 |
| 2021-08-16 | $76.95 | $77.00 | $76.36 | $76.80 | $76.80 | 1,364,869 |
| 2021-08-13 | $76.73 | $76.95 | $76.47 | $76.92 | $76.92 | 777,820 |
| 2021-08-12 | $76.75 | $77.46 | $76.64 | $76.81 | $76.81 | 1,213,558 |
| 2021-08-11 | $76.88 | $76.91 | $76.33 | $76.64 | $76.64 | 1,131,505 |
| 2021-08-10 | $76.02 | $77.60 | $75.48 | $76.70 | $76.70 | 2,397,929 |
| 2021-08-09 | $76.05 | $76.30 | $75.26 | $75.84 | $75.84 | 1,365,430 |
| 2021-08-06 | $76.10 | $76.23 | $74.95 | $75.94 | $75.94 | 1,261,570 |
| 2021-08-05 | $76.62 | $76.69 | $75.19 | $76.35 | $76.35 | 1,285,963 |
| 2021-08-04 | $75.82 | $77.11 | $75.60 | $76.59 | $76.59 | 1,623,574 |
| 2021-08-03 | $75.63 | $76.15 | $75.29 | $75.74 | $75.74 | 1,680,024 |
| 2021-08-02 | $75.18 | $76.12 | $74.84 | $75.83 | $75.83 | 1,776,176 |
| 2021-07-30 | $73.80 | $75.48 | $73.65 | $75.04 | $75.04 | 2,676,551 |
| 2021-07-29 | $73.00 | $76.43 | $72.36 | $73.82 | $73.82 | 4,353,496 |
| 2021-07-28 | $72.27 | $72.74 | $71.97 | $72.08 | $72.08 | 2,934,015 |
| 2021-07-27 | $71.62 | $72.21 | $71.13 | $72.19 | $72.19 | 1,895,428 |
| 2021-07-26 | $71.65 | $72.48 | $71.46 | $71.53 | $71.53 | 2,411,769 |
| 2021-07-23 | $71.81 | $72.36 | $71.57 | $72.30 | $72.30 | 2,267,979 |
| 2021-07-22 | $70.25 | $72.19 | $70.12 | $71.77 | $71.77 | 1,971,626 |
| 2021-07-21 | $70.13 | $70.25 | $69.03 | $70.00 | $70.00 | 2,181,395 |
| 2021-07-20 | $70.64 | $71.20 | $69.98 | $70.17 | $70.17 | 1,964,302 |
| 2021-07-19 | $68.89 | $70.59 | $68.51 | $70.37 | $70.37 | 2,869,007 |
| 2021-07-16 | $68.69 | $71.54 | $68.44 | $69.54 | $69.54 | 3,055,217 |
| 2021-07-15 | $67.30 | $68.43 | $67.10 | $68.37 | $68.37 | 1,778,969 |
| 2021-07-14 | $68.66 | $68.85 | $67.14 | $67.56 | $67.56 | 1,826,304 |
| 2021-07-13 | $68.90 | $69.26 | $68.34 | $68.65 | $68.65 | 1,706,739 |
| 2021-07-12 | $69.30 | $69.67 | $68.79 | $69.18 | $69.18 | 1,716,906 |
| 2021-07-09 | $69.78 | $70.15 | $68.85 | $69.31 | $69.31 | 1,362,775 |
| 2021-07-08 | $68.90 | $70.03 | $68.82 | $69.85 | $69.85 | 1,652,544 |
| 2021-07-07 | $68.97 | $70.05 | $68.88 | $69.64 | $69.64 | 1,942,274 |
| 2021-07-06 | $69.22 | $69.31 | $68.24 | $69.02 | $69.02 | 2,399,947 |
| 2021-07-02 | $67.85 | $68.10 | $67.20 | $67.71 | $67.71 | 1,846,663 |
| 2021-07-01 | $67.61 | $68.18 | $66.70 | $67.99 | $67.99 | 1,768,319 |
| 2021-06-30 | $68.73 | $68.85 | $66.26 | $66.72 | $66.72 | 2,440,897 |
| 2021-06-29 | $67.91 | $69.64 | $67.50 | $68.85 | $68.85 | 4,036,989 |
| 2021-06-28 | $65.80 | $67.82 | $65.75 | $67.47 | $67.47 | 3,006,856 |
| 2021-06-25 | $64.95 | $66.40 | $64.61 | $65.89 | $65.89 | 6,346,310 |
| 2021-06-24 | $64.98 | $65.41 | $64.77 | $65.00 | $65.00 | 2,442,856 |
| 2021-06-23 | $64.24 | $64.57 | $63.65 | $64.47 | $64.47 | 2,244,095 |
| 2021-06-22 | $63.31 | $64.46 | $63.03 | $64.02 | $64.02 | 1,996,818 |
| 2021-06-21 | $62.67 | $63.30 | $62.04 | $63.17 | $63.17 | 2,307,449 |
| 2021-06-18 | $62.65 | $63.50 | $62.32 | $62.61 | $62.61 | 3,992,744 |
| 2021-06-17 | $62.10 | $63.65 | $61.89 | $62.86 | $62.86 | 2,063,311 |
| 2021-06-16 | $62.72 | $62.91 | $61.52 | $61.89 | $61.89 | 1,462,862 |
| 2021-06-15 | $63.99 | $63.99 | $61.82 | $62.46 | $62.46 | 2,262,059 |
| 2021-06-14 | $63.38 | $63.62 | $62.82 | $63.39 | $63.39 | 1,822,154 |
| 2021-06-11 | $62.23 | $63.62 | $62.15 | $63.39 | $63.39 | 2,934,222 |
| 2021-06-10 | $61.16 | $62.57 | $60.95 | $62.30 | $62.30 | 1,988,646 |
| 2021-06-09 | $60.82 | $61.30 | $60.60 | $61.00 | $61.00 | 1,620,119 |
| 2021-06-08 | $61.13 | $61.20 | $60.10 | $60.52 | $60.52 | 1,680,245 |
| 2021-06-07 | $60.96 | $61.37 | $60.71 | $60.89 | $60.89 | 1,778,199 |
| 2021-06-04 | $60.77 | $61.15 | $60.60 | $60.72 | $60.72 | 2,426,995 |
| 2021-06-03 | $60.73 | $61.46 | $60.57 | $60.98 | $60.98 | 1,492,967 |
| 2021-06-02 | $61.33 | $61.53 | $60.98 | $61.23 | $61.23 | 2,428,322 |
| 2021-06-01 | $62.36 | $63.55 | $60.94 | $61.35 | $61.35 | 3,267,492 |
| 2021-05-28 | $63.99 | $64.15 | $63.04 | $63.06 | $63.06 | 1,871,943 |
| 2021-05-27 | $63.00 | $63.40 | $62.49 | $63.29 | $63.29 | 3,936,354 |
| 2021-05-26 | $62.32 | $63.20 | $61.94 | $62.76 | $62.76 | 3,028,170 |
| 2021-05-25 | $63.00 | $63.42 | $62.39 | $62.68 | $62.68 | 2,232,131 |
| 2021-05-24 | $62.83 | $63.18 | $62.46 | $62.74 | $62.74 | 2,393,705 |
| 2021-05-21 | $62.82 | $63.65 | $62.38 | $62.42 | $62.42 | 2,350,936 |
| 2021-05-20 | $62.66 | $63.45 | $62.55 | $63.00 | $63.00 | 6,858,792 |
| 2021-05-19 | $61.96 | $62.97 | $61.60 | $62.71 | $62.71 | 2,549,895 |
| 2021-05-18 | $62.51 | $62.83 | $62.12 | $62.27 | $62.27 | 2,352,480 |
| 2021-05-17 | $64.00 | $64.16 | $62.57 | $62.64 | $62.64 | 2,211,228 |
| 2021-05-14 | $63.14 | $63.93 | $63.00 | $63.74 | $63.74 | 1,806,648 |
| 2021-05-13 | $62.97 | $63.25 | $62.13 | $62.80 | $62.80 | 1,827,073 |
| 2021-05-12 | $63.80 | $64.59 | $62.89 | $62.95 | $62.95 | 2,740,575 |
| 2021-05-11 | $64.11 | $65.17 | $63.80 | $64.47 | $64.47 | 2,714,019 |
| 2021-05-10 | $65.57 | $65.65 | $64.78 | $65.09 | $65.09 | 2,809,999 |
| 2021-05-07 | $65.63 | $66.87 | $65.19 | $65.63 | $65.63 | 2,416,790 |
| 2021-05-06 | $65.71 | $65.71 | $64.01 | $65.16 | $65.16 | 2,885,049 |
| 2021-05-05 | $66.04 | $66.40 | $65.21 | $65.50 | $65.50 | 2,199,237 |
| 2021-05-04 | $65.37 | $66.04 | $64.17 | $65.92 | $65.92 | 3,120,443 |
| 2021-05-03 | $65.82 | $66.87 | $65.40 | $65.67 | $65.67 | 3,303,992 |
| 2021-04-30 | $66.11 | $66.39 | $64.64 | $65.55 | $65.55 | 3,365,577 |
| 2021-04-29 | $69.25 | $69.75 | $66.11 | $66.23 | $66.23 | 8,599,478 |
| 2021-04-28 | $73.19 | $73.29 | $72.00 | $72.40 | $72.40 | 2,527,140 |
| 2021-04-27 | $74.07 | $74.43 | $72.80 | $72.85 | $72.85 | 2,446,065 |
| 2021-04-26 | $73.31 | $74.26 | $71.35 | $74.08 | $74.08 | 3,506,354 |
| 2021-04-23 | $74.56 | $75.03 | $73.18 | $73.36 | $73.36 | 2,703,331 |
| 2021-04-22 | $75.27 | $75.57 | $74.19 | $74.68 | $74.68 | 1,403,250 |
| 2021-04-21 | $74.12 | $75.62 | $73.93 | $75.09 | $75.09 | 1,734,640 |
| 2021-04-20 | $76.64 | $76.64 | $72.66 | $73.82 | $73.82 | 3,029,027 |
| 2021-04-19 | $76.38 | $76.99 | $76.13 | $76.68 | $76.68 | 1,297,933 |
| 2021-04-16 | $76.68 | $76.75 | $75.37 | $76.66 | $76.66 | 1,762,016 |
| 2021-04-15 | $75.51 | $76.62 | $75.01 | $75.99 | $75.99 | 1,771,500 |
| 2021-04-14 | $75.33 | $75.69 | $74.79 | $75.01 | $75.01 | 1,710,661 |
| 2021-04-13 | $75.20 | $77.17 | $74.62 | $75.65 | $75.65 | 1,972,804 |
| 2021-04-12 | $74.02 | $75.08 | $73.52 | $74.42 | $74.42 | 2,148,598 |
| 2021-04-09 | $73.95 | $73.97 | $72.96 | $73.63 | $73.63 | 1,366,788 |
| 2021-04-08 | $73.00 | $73.72 | $72.33 | $73.58 | $73.58 | 2,122,918 |
| 2021-04-07 | $74.50 | $75.04 | $72.72 | $72.90 | $72.90 | 1,479,196 |
| 2021-04-06 | $74.83 | $76.24 | $74.52 | $74.72 | $74.72 | 1,677,529 |
| 2021-04-05 | $74.69 | $75.47 | $73.95 | $74.36 | $74.36 | 1,417,547 |
| 2021-04-01 | $75.31 | $75.45 | $73.77 | $74.34 | $74.34 | 1,415,613 |
| 2021-03-31 | $74.44 | $75.44 | $73.63 | $74.38 | $74.38 | 1,742,226 |
| 2021-03-30 | $73.76 | $74.45 | $73.12 | $73.87 | $73.87 | 1,192,886 |
| 2021-03-29 | $72.78 | $74.76 | $72.41 | $74.20 | $74.20 | 1,438,045 |
| 2021-03-26 | $71.70 | $73.50 | $70.70 | $73.42 | $73.42 | 1,718,852 |
| 2021-03-25 | $71.50 | $71.72 | $69.68 | $71.05 | $71.05 | 1,711,876 |
| 2021-03-24 | $72.55 | $73.14 | $71.69 | $71.98 | $71.98 | 1,357,718 |
| 2021-03-23 | $74.09 | $74.23 | $72.48 | $72.73 | $72.73 | 1,430,244 |
| 2021-03-22 | $72.91 | $74.05 | $72.34 | $73.93 | $73.93 | 1,568,428 |
| 2021-03-19 | $71.22 | $72.26 | $70.60 | $72.03 | $72.03 | 2,811,882 |
| 2021-03-18 | $71.04 | $72.48 | $70.69 | $70.80 | $70.80 | 1,581,769 |
| 2021-03-17 | $71.50 | $72.61 | $70.77 | $71.67 | $71.67 | 1,783,293 |
| 2021-03-16 | $72.88 | $72.88 | $71.34 | $71.95 | $71.95 | 1,225,222 |
| 2021-03-15 | $71.01 | $72.00 | $70.44 | $71.92 | $71.92 | 1,639,127 |
| 2021-03-12 | $71.28 | $71.28 | $69.05 | $70.78 | $70.78 | 1,593,639 |
| 2021-03-11 | $69.89 | $71.19 | $68.70 | $71.03 | $71.03 | 2,785,054 |
| 2021-03-10 | $71.95 | $73.27 | $67.73 | $68.76 | $68.76 | 3,697,827 |
| 2021-03-09 | $72.14 | $74.18 | $71.84 | $71.88 | $71.88 | 1,549,325 |
| 2021-03-08 | $72.32 | $73.07 | $70.72 | $70.91 | $70.91 | 1,714,832 |
| 2021-03-05 | $70.91 | $72.46 | $67.88 | $72.35 | $72.35 | 2,255,701 |
| 2021-03-04 | $71.62 | $72.36 | $68.92 | $70.41 | $70.41 | 1,769,051 |
| 2021-03-03 | $74.57 | $75.05 | $71.72 | $71.97 | $71.97 | 1,633,575 |
| 2021-03-02 | $75.32 | $75.85 | $74.77 | $74.82 | $74.82 | 1,496,611 |
| 2021-03-01 | $72.23 | $75.06 | $72.23 | $74.64 | $74.64 | 1,618,610 |
| 2021-02-26 | $72.49 | $72.96 | $71.40 | $72.09 | $72.09 | 2,411,414 |
| 2021-02-25 | $74.47 | $75.14 | $71.46 | $72.36 | $72.36 | 2,260,527 |
| 2021-02-24 | $74.92 | $76.30 | $74.81 | $75.15 | $75.15 | 1,901,509 |
| 2021-02-23 | $74.10 | $76.48 | $73.33 | $75.50 | $75.50 | 2,857,020 |
| 2021-02-22 | $75.77 | $77.00 | $73.45 | $74.57 | $74.57 | 3,287,583 |
| 2021-02-19 | $82.58 | $83.00 | $75.43 | $75.69 | $75.69 | 5,375,827 |
| 2021-02-18 | $82.02 | $82.66 | $80.40 | $82.33 | $82.33 | 1,685,969 |
| 2021-02-17 | $83.19 | $84.41 | $81.39 | $82.50 | $82.50 | 1,779,239 |
| 2021-02-16 | $85.00 | $85.00 | $82.60 | $83.43 | $83.43 | 2,006,938 |
| 2021-02-12 | $80.66 | $83.13 | $79.75 | $82.98 | $82.98 | 1,576,651 |
| 2021-02-11 | $80.24 | $81.06 | $79.61 | $80.02 | $80.02 | 1,581,077 |
| 2021-02-10 | $81.35 | $81.59 | $79.45 | $79.60 | $79.60 | 1,801,322 |
| 2021-02-09 | $82.01 | $82.77 | $81.00 | $81.15 | $81.15 | 1,285,235 |
| 2021-02-08 | $83.01 | $83.80 | $81.72 | $82.28 | $82.28 | 1,746,632 |
| 2021-02-05 | $84.17 | $84.63 | $82.27 | $82.80 | $82.80 | 1,326,819 |
| 2021-02-04 | $82.70 | $84.88 | $81.81 | $83.72 | $83.72 | 3,046,162 |
| 2021-02-03 | $82.26 | $83.05 | $80.65 | $82.32 | $82.32 | 2,842,026 |
| 2021-02-02 | $84.69 | $85.00 | $81.82 | $82.14 | $82.14 | 2,065,722 |
| 2021-02-01 | $80.90 | $84.07 | $80.80 | $82.89 | $82.89 | 3,067,371 |
| 2021-01-29 | $75.55 | $81.99 | $75.23 | $79.73 | $79.73 | 4,168,052 |
| 2021-01-28 | $76.11 | $78.20 | $75.50 | $75.78 | $75.78 | 3,538,018 |
| 2021-01-27 | $73.70 | $73.89 | $71.08 | $72.51 | $72.51 | 3,162,317 |
| 2021-01-26 | $77.11 | $77.33 | $74.09 | $74.52 | $74.52 | 1,440,074 |
| 2021-01-25 | $76.03 | $76.59 | $74.41 | $76.34 | $76.34 | 1,548,914 |
| 2021-01-22 | $75.76 | $76.15 | $75.31 | $75.70 | $75.70 | 997,104 |
| 2021-01-21 | $77.19 | $77.76 | $75.02 | $75.92 | $75.92 | 1,291,567 |
| 2021-01-20 | $76.00 | $77.45 | $75.55 | $77.22 | $77.22 | 1,227,227 |
| 2021-01-19 | $77.14 | $77.30 | $75.68 | $75.99 | $75.99 | 1,077,648 |
| 2021-01-15 | $76.56 | $76.81 | $75.31 | $76.10 | $76.10 | 1,036,971 |
| 2021-01-14 | $77.63 | $78.12 | $76.40 | $76.48 | $76.48 | 1,825,617 |
| 2021-01-13 | $77.81 | $79.26 | $77.58 | $77.85 | $77.85 | 1,113,883 |
| 2021-01-12 | $79.22 | $79.67 | $77.12 | $77.65 | $77.65 | 1,936,199 |
| 2021-01-11 | $80.22 | $80.26 | $78.14 | $78.52 | $78.52 | 1,602,092 |
| 2021-01-08 | $80.54 | $81.80 | $78.85 | $80.49 | $80.49 | 3,155,057 |
| 2021-01-07 | $78.77 | $80.52 | $76.86 | $77.97 | $77.97 | 2,305,412 |
| 2021-01-06 | $76.35 | $79.80 | $75.40 | $78.03 | $78.03 | 2,162,594 |
| 2021-01-05 | $73.25 | $76.29 | $73.00 | $76.02 | $76.02 | 1,845,305 |
| 2021-01-04 | $73.22 | $74.41 | $71.87 | $73.12 | $73.12 | 1,876,413 |
| 2020-12-31 | $71.91 | $72.94 | $71.16 | $72.83 | $72.83 | 798,852 |
| 2020-12-30 | $72.23 | $72.27 | $71.18 | $71.75 | $71.75 | 924,544 |
| 2020-12-29 | $73.07 | $73.19 | $70.65 | $71.74 | $71.74 | 1,228,336 |
| 2020-12-28 | $75.65 | $75.98 | $72.49 | $72.58 | $72.58 | 1,186,020 |
| 2020-12-24 | $74.85 | $75.10 | $74.20 | $74.77 | $74.77 | 571,713 |
| 2020-12-23 | $75.08 | $75.54 | $74.39 | $75.06 | $75.06 | 1,306,013 |
| 2020-12-22 | $75.71 | $76.37 | $74.42 | $74.67 | $74.67 | 1,505,234 |
| 2020-12-21 | $73.90 | $75.38 | $73.33 | $75.23 | $75.23 | 1,304,451 |
| 2020-12-18 | $75.74 | $75.94 | $73.08 | $74.77 | $74.77 | 3,986,104 |
| 2020-12-17 | $74.10 | $75.15 | $73.41 | $75.10 | $75.10 | 1,932,724 |
| 2020-12-16 | $76.06 | $76.06 | $73.42 | $73.63 | $73.63 | 1,894,190 |
| 2020-12-15 | $74.37 | $76.48 | $73.71 | $75.50 | $75.50 | 1,543,489 |
| 2020-12-14 | $75.14 | $76.85 | $73.98 | $74.17 | $74.17 | 1,911,347 |
| 2020-12-11 | $75.91 | $76.56 | $73.79 | $74.32 | $74.32 | 2,295,727 |
| 2020-12-10 | $71.73 | $76.44 | $71.51 | $76.25 | $76.25 | 3,683,047 |
| 2020-12-09 | $73.19 | $73.19 | $71.33 | $71.83 | $71.83 | 1,476,445 |
| 2020-12-08 | $72.99 | $73.14 | $72.36 | $72.77 | $72.77 | 1,629,531 |
| 2020-12-07 | $73.23 | $73.69 | $72.60 | $73.18 | $73.18 | 1,739,211 |
| 2020-12-04 | $72.12 | $73.21 | $71.42 | $73.16 | $73.16 | 1,451,389 |
| 2020-12-03 | $70.93 | $72.71 | $70.60 | $72.49 | $72.49 | 1,975,667 |
| 2020-12-02 | $69.53 | $71.02 | $68.66 | $70.86 | $70.86 | 1,472,192 |
| 2020-12-01 | $69.36 | $70.18 | $68.90 | $69.63 | $69.63 | 1,262,907 |
| 2020-11-30 | $69.52 | $69.87 | $68.12 | $69.13 | $69.13 | 2,230,371 |
| 2020-11-27 | $68.57 | $69.53 | $68.39 | $69.51 | $69.51 | 624,408 |
| 2020-11-25 | $67.85 | $68.81 | $67.64 | $68.23 | $68.23 | 1,614,434 |
| 2020-11-24 | $68.49 | $69.21 | $67.62 | $67.68 | $67.68 | 1,943,287 |
| 2020-11-23 | $69.72 | $69.75 | $67.33 | $68.07 | $68.07 | 1,730,773 |
| 2020-11-20 | $69.26 | $69.67 | $68.60 | $68.99 | $68.99 | 2,314,514 |
| 2020-11-19 | $70.00 | $70.51 | $69.66 | $70.01 | $70.01 | 2,044,194 |
| 2020-11-18 | $72.10 | $72.21 | $69.92 | $70.01 | $70.01 | 1,687,960 |
| 2020-11-17 | $71.08 | $72.83 | $71.08 | $72.00 | $72.00 | 1,870,980 |
| 2020-11-16 | $69.17 | $71.14 | $68.97 | $71.07 | $71.07 | 2,073,852 |
| 2020-11-13 | $70.07 | $71.85 | $69.29 | $69.74 | $69.74 | 2,150,395 |
| 2020-11-12 | $70.51 | $70.92 | $69.58 | $70.20 | $70.20 | 2,147,383 |
| 2020-11-11 | $67.66 | $70.14 | $67.23 | $69.84 | $69.84 | 2,379,524 |
| 2020-11-10 | $68.23 | $68.51 | $64.01 | $66.69 | $66.69 | 3,254,452 |
| 2020-11-09 | $66.64 | $70.00 | $66.05 | $68.35 | $68.35 | 5,826,590 |
| 2020-11-06 | $77.43 | $77.49 | $74.60 | $75.05 | $75.05 | 2,381,459 |
| 2020-11-05 | $76.50 | $77.47 | $74.23 | $76.67 | $76.67 | 3,135,902 |
| 2020-11-04 | $72.70 | $74.42 | $72.42 | $73.75 | $73.75 | 2,177,353 |
| 2020-11-03 | $70.84 | $72.18 | $70.48 | $71.92 | $71.92 | 1,778,714 |
| 2020-11-02 | $69.85 | $70.74 | $69.44 | $70.56 | $70.56 | 2,328,644 |
| 2020-10-30 | $70.45 | $71.02 | $67.71 | $68.82 | $68.82 | 2,228,798 |
| 2020-10-29 | $69.55 | $70.83 | $69.16 | $70.50 | $70.50 | 2,300,024 |
| 2020-10-28 | $69.73 | $71.46 | $69.39 | $69.69 | $69.69 | 2,526,800 |
| 2020-10-27 | $68.41 | $71.07 | $68.41 | $70.92 | $70.92 | 2,094,508 |
| 2020-10-26 | $67.68 | $68.95 | $67.29 | $68.66 | $68.66 | 1,648,997 |
| 2020-10-23 | $68.23 | $68.43 | $67.16 | $67.91 | $67.91 | 1,029,546 |
| 2020-10-22 | $65.65 | $68.21 | $65.57 | $67.97 | $67.97 | 1,537,418 |
| 2020-10-21 | $66.56 | $67.17 | $65.74 | $65.85 | $65.85 | 1,211,749 |
| 2020-10-20 | $67.24 | $67.78 | $66.35 | $66.38 | $66.38 | 883,758 |
| 2020-10-19 | $66.81 | $67.79 | $66.57 | $67.01 | $67.01 | 1,231,818 |
| 2020-10-16 | $66.12 | $67.45 | $65.49 | $66.90 | $66.90 | 2,285,383 |
| 2020-10-15 | $66.37 | $66.59 | $65.31 | $65.93 | $65.93 | 1,758,902 |
| 2020-10-14 | $68.15 | $68.16 | $65.84 | $66.50 | $66.50 | 1,810,838 |
| 2020-10-13 | $68.25 | $68.49 | $67.42 | $67.67 | $67.67 | 1,781,656 |
| 2020-10-12 | $69.54 | $69.71 | $68.04 | $68.34 | $68.34 | 1,735,091 |
| 2020-10-09 | $69.03 | $69.71 | $68.06 | $69.39 | $69.39 | 1,540,023 |
| 2020-10-08 | $69.32 | $69.44 | $68.02 | $68.29 | $68.29 | 1,632,621 |
| 2020-10-07 | $68.13 | $69.31 | $67.81 | $68.93 | $68.93 | 1,380,276 |
| 2020-10-06 | $68.18 | $68.80 | $67.02 | $67.29 | $67.29 | 1,310,558 |
| 2020-10-05 | $67.56 | $68.44 | $67.46 | $67.90 | $67.90 | 1,363,786 |
| 2020-10-02 | $65.63 | $67.31 | $65.60 | $66.88 | $66.88 | 1,086,124 |
| 2020-10-01 | $67.00 | $67.86 | $65.97 | $66.35 | $66.35 | 1,493,961 |
| 2020-09-30 | $66.04 | $67.45 | $65.56 | $66.47 | $66.47 | 1,698,736 |
| 2020-09-29 | $65.82 | $66.73 | $65.49 | $66.12 | $66.12 | 1,242,716 |
| 2020-09-28 | $65.73 | $66.61 | $65.10 | $65.77 | $65.77 | 1,630,054 |
| 2020-09-25 | $63.05 | $64.44 | $62.45 | $64.35 | $64.35 | 1,112,902 |
| 2020-09-24 | $63.72 | $63.88 | $62.49 | $63.01 | $63.01 | 1,077,319 |
| 2020-09-23 | $65.72 | $65.72 | $63.69 | $63.75 | $63.75 | 1,369,167 |
| 2020-09-22 | $65.00 | $65.58 | $63.65 | $65.38 | $65.38 | 2,036,223 |
| 2020-09-21 | $62.50 | $65.22 | $61.29 | $65.12 | $65.12 | 3,006,191 |
| 2020-09-18 | $63.17 | $64.28 | $62.27 | $63.57 | $63.57 | 3,929,622 |
| 2020-09-17 | $59.94 | $63.28 | $59.71 | $63.23 | $63.23 | 2,978,457 |
| 2020-09-16 | $61.28 | $61.74 | $60.54 | $60.77 | $60.77 | 1,547,575 |
| 2020-09-15 | $61.13 | $61.95 | $60.68 | $60.89 | $60.89 | 1,817,287 |
| 2020-09-14 | $62.28 | $62.59 | $60.45 | $60.65 | $60.65 | 1,924,699 |
| 2020-09-11 | $63.88 | $64.00 | $61.32 | $62.04 | $62.04 | 3,671,972 |
| 2020-09-10 | $59.34 | $60.91 | $58.66 | $59.92 | $59.92 | 2,736,535 |
| 2020-09-09 | $58.07 | $59.46 | $57.98 | $59.23 | $59.23 | 2,489,140 |
| 2020-09-08 | $57.61 | $58.97 | $57.02 | $57.60 | $57.60 | 2,065,650 |
| 2020-09-04 | $59.36 | $59.61 | $56.81 | $58.24 | $58.24 | 2,627,921 |
| 2020-09-03 | $61.14 | $61.74 | $58.66 | $59.21 | $59.21 | 2,848,113 |
| 2020-09-02 | $59.49 | $61.91 | $58.82 | $61.74 | $61.74 | 3,022,821 |
| 2020-09-01 | $59.84 | $60.51 | $58.40 | $59.22 | $59.22 | 2,634,172 |
| 2020-08-31 | $60.60 | $61.11 | $59.61 | $59.72 | $59.72 | 3,745,365 |
| 2020-08-28 | $61.97 | $61.97 | $59.50 | $60.37 | $60.37 | 4,093,675 |
| 2020-08-27 | $60.03 | $62.45 | $57.94 | $61.54 | $61.54 | 8,004,281 |
| 2020-08-26 | $66.06 | $66.42 | $65.30 | $65.91 | $65.91 | 1,044,309 |
| 2020-08-25 | $65.65 | $66.20 | $64.99 | $66.12 | $66.12 | 1,109,431 |
| 2020-08-24 | $66.94 | $67.24 | $65.11 | $65.33 | $65.33 | 1,426,894 |
| 2020-08-21 | $66.75 | $67.03 | $66.40 | $66.75 | $66.75 | 1,790,623 |
| 2020-08-20 | $66.66 | $67.38 | $66.51 | $67.08 | $67.08 | 1,534,560 |
| 2020-08-19 | $67.98 | $68.42 | $66.88 | $67.04 | $67.04 | 2,019,640 |
| 2020-08-18 | $68.20 | $68.63 | $67.60 | $67.80 | $67.80 | 1,456,387 |
| 2020-08-17 | $67.01 | $68.48 | $66.92 | $68.08 | $68.08 | 1,698,161 |
| 2020-08-14 | $67.64 | $68.02 | $66.47 | $66.81 | $66.81 | 1,065,602 |
| 2020-08-13 | $67.54 | $68.77 | $67.42 | $68.12 | $68.12 | 1,636,466 |
| 2020-08-12 | $66.26 | $68.55 | $66.14 | $67.99 | $67.99 | 1,868,396 |
| 2020-08-11 | $66.34 | $66.34 | $64.17 | $65.79 | $65.79 | 2,864,237 |
| 2020-08-10 | $68.62 | $68.73 | $65.71 | $65.90 | $65.90 | 2,819,170 |
| 2020-08-07 | $70.30 | $71.30 | $68.08 | $68.55 | $68.55 | 3,146,441 |
| 2020-08-06 | $72.80 | $73.25 | $69.44 | $70.25 | $70.25 | 3,267,014 |
| 2020-08-05 | $72.26 | $73.63 | $72.21 | $73.32 | $73.32 | 2,236,408 |
| 2020-08-04 | $71.22 | $72.21 | $70.80 | $72.06 | $72.06 | 1,832,908 |
| 2020-08-03 | $70.60 | $71.49 | $70.08 | $71.32 | $71.32 | 2,654,992 |
| 2020-07-31 | $68.67 | $70.35 | $68.67 | $69.78 | $69.78 | 2,584,378 |
| 2020-07-30 | $69.52 | $70.15 | $67.45 | $69.71 | $69.71 | 4,817,512 |
| 2020-07-29 | $62.45 | $64.21 | $62.15 | $64.00 | $64.00 | 2,220,463 |
| 2020-07-28 | $62.43 | $62.75 | $61.92 | $62.10 | $62.10 | 1,481,871 |
| 2020-07-27 | $61.79 | $62.87 | $61.42 | $62.69 | $62.69 | 1,551,869 |
| 2020-07-24 | $61.56 | $61.89 | $60.93 | $61.75 | $61.75 | 2,111,925 |
| 2020-07-23 | $63.39 | $63.60 | $61.65 | $61.94 | $61.94 | 2,166,878 |
| 2020-07-22 | $61.98 | $62.69 | $61.69 | $62.17 | $62.17 | 1,636,457 |
| 2020-07-21 | $61.29 | $62.38 | $61.22 | $61.84 | $61.84 | 1,729,966 |
| 2020-07-20 | $61.79 | $61.83 | $60.99 | $61.43 | $61.43 | 1,600,915 |
| 2020-07-17 | $60.28 | $62.29 | $60.00 | $61.88 | $61.88 | 2,407,200 |
| 2020-07-16 | $60.25 | $60.25 | $59.55 | $59.96 | $59.96 | 1,055,100 |
| 2020-07-15 | $59.99 | $60.59 | $59.19 | $60.26 | $60.26 | 1,938,300 |
| 2020-07-14 | $57.64 | $59.47 | $57.28 | $59.43 | $59.43 | 2,133,100 |
| 2020-07-13 | $58.10 | $59.69 | $57.23 | $57.50 | $57.50 | 2,084,800 |
| 2020-07-10 | $57.38 | $58.29 | $56.92 | $57.70 | $57.70 | 2,930,900 |
| 2020-07-09 | $57.59 | $57.92 | $56.30 | $57.47 | $57.47 | 1,745,100 |
| 2020-07-08 | $56.84 | $57.75 | $56.79 | $57.62 | $57.62 | 1,747,200 |
| 2020-07-07 | $57.42 | $57.82 | $56.71 | $56.85 | $56.85 | 1,753,300 |
| 2020-07-06 | $58.55 | $59.14 | $57.63 | $57.86 | $57.86 | 2,499,700 |
| 2020-07-02 | $57.54 | $58.72 | $57.54 | $57.86 | $57.86 | 3,009,100 |
| 2020-07-01 | $57.47 | $57.48 | $55.80 | $56.97 | $56.97 | 1,991,600 |
| 2020-06-30 | $54.07 | $57.32 | $53.85 | $57.00 | $57.00 | 3,403,400 |
| 2020-06-29 | $53.91 | $53.98 | $53.02 | $53.33 | $53.33 | 2,143,200 |
| 2020-06-26 | $54.77 | $54.95 | $53.26 | $53.52 | $53.52 | 2,670,929 |
| 2020-06-25 | $54.04 | $54.78 | $53.55 | $54.57 | $54.57 | 2,654,278 |
| 2020-06-24 | $55.12 | $55.25 | $53.15 | $53.67 | $53.67 | 4,097,093 |
| 2020-06-23 | $55.75 | $55.96 | $55.20 | $55.50 | $55.50 | 3,231,008 |
| 2020-06-22 | $55.01 | $55.50 | $54.05 | $55.21 | $55.21 | 3,707,404 |
| 2020-06-19 | $53.90 | $55.28 | $53.50 | $55.16 | $55.16 | 6,407,502 |
| 2020-06-18 | $52.19 | $53.12 | $52.06 | $53.07 | $53.07 | 2,527,443 |
| 2020-06-17 | $53.04 | $53.33 | $52.48 | $52.64 | $52.64 | 2,143,805 |
| 2020-06-16 | $53.33 | $53.89 | $52.49 | $52.83 | $52.83 | 2,264,875 |
| 2020-06-15 | $49.32 | $52.59 | $49.19 | $52.40 | $52.40 | 2,549,549 |
| 2020-06-12 | $51.58 | $51.77 | $49.45 | $50.15 | $50.15 | 3,133,342 |
| 2020-06-11 | $51.03 | $51.33 | $49.82 | $50.46 | $50.46 | 2,725,596 |
| 2020-06-10 | $53.04 | $53.26 | $51.86 | $52.01 | $52.01 | 1,535,304 |
| 2020-06-09 | $53.95 | $53.95 | $52.13 | $52.75 | $52.75 | 2,265,628 |
| 2020-06-08 | $51.78 | $53.32 | $51.64 | $53.11 | $53.11 | 1,431,030 |
| 2020-06-05 | $53.09 | $53.58 | $52.25 | $52.41 | $52.41 | 3,527,422 |
| 2020-06-04 | $53.13 | $53.76 | $52.00 | $52.32 | $52.32 | 2,132,479 |
| 2020-06-03 | $53.91 | $54.62 | $53.36 | $53.69 | $53.69 | 4,163,505 |
| 2020-06-02 | $53.06 | $53.13 | $52.07 | $52.67 | $52.67 | 1,471,355 |
| 2020-06-01 | $52.56 | $53.80 | $51.92 | $53.25 | $53.25 | 1,259,751 |
| 2020-05-29 | $52.39 | $53.18 | $51.29 | $53.00 | $53.00 | 3,636,674 |
| 2020-05-28 | $51.68 | $53.20 | $51.13 | $52.32 | $52.32 | 1,909,796 |
| 2020-05-27 | $51.40 | $51.43 | $49.73 | $51.39 | $51.39 | 2,895,522 |
| 2020-05-26 | $53.27 | $53.58 | $50.93 | $51.10 | $51.10 | 2,252,646 |
| 2020-05-22 | $52.41 | $52.68 | $51.71 | $52.33 | $52.33 | 2,012,829 |
| 2020-05-21 | $53.53 | $53.93 | $52.46 | $52.56 | $52.56 | 2,648,356 |
| 2020-05-20 | $53.14 | $54.58 | $53.12 | $53.98 | $53.98 | 2,684,088 |
| 2020-05-19 | $52.24 | $53.48 | $52.24 | $52.89 | $52.89 | 2,120,454 |
| 2020-05-18 | $52.95 | $53.99 | $52.12 | $52.48 | $52.48 | 2,165,520 |
| 2020-05-15 | $52.07 | $52.46 | $50.98 | $51.93 | $51.93 | 2,357,227 |
| 2020-05-14 | $50.48 | $51.51 | $49.91 | $51.41 | $51.41 | 2,127,663 |
| 2020-05-13 | $51.53 | $52.36 | $50.47 | $51.35 | $51.35 | 2,344,220 |
| 2020-05-12 | $53.10 | $53.47 | $51.89 | $51.89 | $51.89 | 1,727,350 |
| 2020-05-11 | $51.74 | $53.00 | $51.69 | $52.81 | $52.81 | 1,869,450 |
| 2020-05-08 | $53.22 | $53.40 | $51.86 | $51.99 | $51.99 | 2,155,156 |
| 2020-05-07 | $52.75 | $53.25 | $52.21 | $52.94 | $52.94 | 2,727,855 |
| 2020-05-06 | $51.30 | $52.37 | $50.54 | $52.01 | $52.01 | 3,507,987 |
| 2020-05-05 | $50.56 | $51.43 | $50.09 | $50.28 | $50.28 | 2,790,986 |
| 2020-05-04 | $49.47 | $50.26 | $48.95 | $49.93 | $49.93 | 2,906,070 |
| 2020-05-01 | $49.05 | $49.69 | $48.39 | $49.40 | $49.40 | 3,200,084 |
| 2020-04-30 | $53.43 | $53.45 | $49.22 | $50.10 | $50.10 | 9,441,315 |
| 2020-04-29 | $49.52 | $50.06 | $48.47 | $48.95 | $48.95 | 3,854,414 |
| 2020-04-28 | $49.98 | $50.50 | $48.40 | $48.69 | $48.69 | 3,952,398 |
| 2020-04-27 | $47.87 | $49.90 | $47.51 | $49.51 | $49.51 | 2,737,976 |
| 2020-04-24 | $45.90 | $47.46 | $45.81 | $47.11 | $47.11 | 3,087,778 |
| 2020-04-23 | $43.68 | $46.34 | $43.08 | $45.38 | $45.38 | 4,665,898 |
| 2020-04-22 | $42.89 | $43.19 | $42.40 | $42.88 | $42.88 | 2,905,350 |
| 2020-04-21 | $41.68 | $43.26 | $41.03 | $42.35 | $42.35 | 2,822,935 |
| 2020-04-20 | $42.98 | $44.32 | $42.52 | $43.24 | $43.24 | 3,005,888 |
| 2020-04-17 | $42.66 | $43.79 | $42.42 | $43.79 | $43.79 | 2,234,022 |
| 2020-04-16 | $41.48 | $42.00 | $41.11 | $41.46 | $41.46 | 2,680,192 |
| 2020-04-15 | $40.84 | $41.64 | $40.65 | $41.33 | $41.33 | 2,043,503 |
| 2020-04-14 | $41.11 | $42.66 | $41.04 | $42.01 | $42.01 | 2,766,325 |
| 2020-04-13 | $40.76 | $41.07 | $39.79 | $40.96 | $40.96 | 4,725,065 |
| 2020-04-09 | $40.17 | $41.67 | $40.01 | $41.11 | $41.11 | 3,092,155 |
| 2020-04-08 | $37.31 | $39.66 | $37.26 | $39.38 | $39.38 | 2,180,921 |
| 2020-04-07 | $38.02 | $38.89 | $37.38 | $37.77 | $37.77 | 3,732,747 |
| 2020-04-06 | $34.08 | $36.32 | $34.04 | $35.86 | $35.86 | 2,703,985 |
| 2020-04-03 | $33.91 | $34.34 | $32.55 | $32.82 | $32.82 | 2,053,999 |
| 2020-04-02 | $32.14 | $34.24 | $32.00 | $34.06 | $34.06 | 2,577,547 |
| 2020-04-01 | $33.74 | $34.34 | $32.55 | $32.70 | $32.70 | 3,154,237 |
| 2020-03-31 | $34.75 | $35.39 | $34.39 | $35.10 | $35.10 | 4,364,452 |
| 2020-03-30 | $33.00 | $35.36 | $32.70 | $35.00 | $35.00 | 3,913,554 |
| 2020-03-27 | $32.77 | $34.09 | $32.46 | $33.26 | $33.26 | 2,902,590 |
| 2020-03-26 | $32.85 | $34.26 | $32.50 | $34.02 | $34.02 | 4,351,342 |
| 2020-03-25 | $30.40 | $33.20 | $30.40 | $32.26 | $32.26 | 4,324,947 |
| 2020-03-24 | $30.82 | $31.77 | $30.23 | $31.44 | $31.44 | 3,739,443 |
| 2020-03-23 | $31.04 | $31.15 | $29.09 | $29.38 | $29.38 | 3,390,415 |
| 2020-03-20 | $32.01 | $32.85 | $30.12 | $31.05 | $31.05 | 4,716,889 |
| 2020-03-19 | $29.64 | $32.83 | $28.71 | $31.95 | $31.95 | 5,303,657 |
| 2020-03-18 | $33.20 | $33.99 | $26.49 | $29.62 | $29.62 | 6,431,435 |
| 2020-03-17 | $34.05 | $34.05 | $28.94 | $31.47 | $31.47 | 6,406,577 |
| 2020-03-16 | $34.42 | $37.11 | $32.13 | $32.25 | $32.25 | 3,770,030 |
| 2020-03-13 | $40.97 | $42.09 | $38.13 | $40.58 | $40.58 | 3,988,985 |
| 2020-03-12 | $41.28 | $42.12 | $39.36 | $39.44 | $39.44 | 3,547,675 |
| 2020-03-11 | $44.64 | $44.74 | $43.26 | $43.78 | $43.78 | 2,689,215 |
| 2020-03-10 | $45.37 | $45.98 | $43.91 | $45.82 | $45.82 | 2,840,899 |
| 2020-03-09 | $44.40 | $45.78 | $43.10 | $44.05 | $44.05 | 3,867,128 |
| 2020-03-06 | $46.06 | $47.13 | $45.73 | $46.75 | $46.75 | 2,889,637 |
| 2020-03-05 | $48.46 | $48.79 | $47.05 | $47.36 | $47.36 | 3,396,753 |
| 2020-03-04 | $48.12 | $49.48 | $47.69 | $49.38 | $49.38 | 2,710,529 |
| 2020-03-03 | $48.62 | $49.82 | $46.49 | $47.25 | $47.25 | 2,703,696 |
| 2020-03-02 | $47.36 | $48.86 | $47.05 | $48.82 | $48.82 | 3,047,148 |
| 2020-02-28 | $46.66 | $47.25 | $45.81 | $47.12 | $47.12 | 3,241,113 |
| 2020-02-27 | $47.96 | $49.30 | $47.27 | $47.69 | $47.69 | 2,007,254 |
| 2020-02-26 | $49.60 | $50.09 | $48.54 | $48.54 | $48.54 | 2,368,948 |
| 2020-02-25 | $51.48 | $51.74 | $49.28 | $49.37 | $49.37 | 1,825,303 |
| 2020-02-24 | $51.34 | $51.98 | $51.15 | $51.40 | $51.40 | 1,200,782 |
| 2020-02-21 | $52.38 | $52.74 | $52.12 | $52.59 | $52.59 | 1,106,585 |
| 2020-02-20 | $52.76 | $52.96 | $51.99 | $52.70 | $52.70 | 1,807,776 |
| 2020-02-19 | $52.81 | $53.17 | $52.69 | $52.96 | $52.96 | 1,114,093 |
| 2020-02-18 | $53.11 | $53.11 | $52.16 | $52.61 | $52.61 | 1,475,423 |
| 2020-02-14 | $52.41 | $53.04 | $52.26 | $53.02 | $53.02 | 1,197,305 |
| 2020-02-13 | $52.27 | $52.73 | $52.09 | $52.44 | $52.44 | 1,268,977 |
| 2020-02-12 | $53.58 | $53.58 | $52.55 | $52.60 | $52.60 | 1,541,530 |
| 2020-02-11 | $53.43 | $53.70 | $53.19 | $53.43 | $53.43 | 1,348,514 |
| 2020-02-10 | $53.06 | $53.49 | $53.01 | $53.26 | $53.26 | 2,652,838 |
| 2020-02-07 | $53.93 | $54.17 | $53.10 | $53.17 | $53.17 | 1,802,669 |
| 2020-02-06 | $54.24 | $54.58 | $53.82 | $53.95 | $53.95 | 1,495,009 |
| 2020-02-05 | $54.37 | $55.09 | $54.11 | $54.32 | $54.32 | 1,832,033 |
| 2020-02-04 | $54.29 | $55.25 | $54.04 | $54.09 | $54.09 | 2,108,133 |
| 2020-02-03 | $53.59 | $54.19 | $53.28 | $53.62 | $53.62 | 2,989,969 |
| 2020-01-31 | $54.31 | $54.45 | $53.43 | $53.52 | $53.52 | 2,505,694 |
| 2020-01-30 | $54.68 | $54.97 | $53.32 | $54.23 | $54.23 | 5,036,646 |
| 2020-01-29 | $54.54 | $55.16 | $54.34 | $54.65 | $54.65 | 2,415,732 |
| 2020-01-28 | $53.64 | $54.77 | $53.50 | $54.62 | $54.62 | 2,027,986 |
| 2020-01-27 | $53.16 | $54.05 | $53.11 | $53.72 | $53.72 | 3,238,282 |
| 2020-01-24 | $53.96 | $54.02 | $53.35 | $53.72 | $53.72 | 4,022,564 |
| 2020-01-23 | $54.23 | $54.30 | $53.68 | $53.82 | $53.82 | 2,253,890 |
| 2020-01-22 | $54.29 | $54.61 | $54.10 | $54.24 | $54.24 | 1,517,260 |
| 2020-01-21 | $54.25 | $54.51 | $53.98 | $54.21 | $54.21 | 1,216,715 |
| 2020-01-17 | $54.33 | $54.73 | $54.20 | $54.32 | $54.32 | 1,714,479 |
| 2020-01-16 | $53.85 | $54.38 | $53.78 | $54.22 | $54.22 | 1,779,930 |
| 2020-01-15 | $53.54 | $54.24 | $53.47 | $53.75 | $53.75 | 1,367,472 |
| 2020-01-14 | $52.83 | $54.00 | $52.67 | $53.53 | $53.53 | 2,239,066 |
| 2020-01-13 | $53.37 | $53.64 | $52.56 | $52.91 | $52.91 | 2,837,897 |
| 2020-01-10 | $53.58 | $53.58 | $52.92 | $53.17 | $53.17 | 1,152,365 |
| 2020-01-09 | $52.54 | $53.43 | $52.43 | $53.28 | $53.28 | 4,088,854 |
| 2020-01-08 | $52.38 | $52.81 | $52.29 | $52.29 | $52.29 | 1,928,647 |
| 2020-01-07 | $52.35 | $52.80 | $52.15 | $52.49 | $52.49 | 1,551,233 |
| 2020-01-06 | $51.47 | $52.47 | $51.46 | $52.38 | $52.38 | 1,859,587 |
| 2020-01-03 | $51.24 | $51.94 | $51.13 | $51.89 | $51.89 | 1,626,649 |
| 2020-01-02 | $52.10 | $52.33 | $51.39 | $52.07 | $52.07 | 1,557,804 |
| 2019-12-31 | $51.85 | $52.24 | $51.65 | $52.21 | $52.21 | 1,277,198 |
| 2019-12-30 | $52.42 | $52.69 | $51.81 | $51.86 | $51.86 | 892,661 |
| 2019-12-27 | $52.59 | $52.59 | $52.13 | $52.36 | $52.36 | 852,717 |
| 2019-12-26 | $52.66 | $52.66 | $52.22 | $52.34 | $52.34 | 541,093 |
| 2019-12-24 | $52.62 | $52.76 | $52.22 | $52.59 | $52.59 | 374,414 |
| 2019-12-23 | $52.20 | $52.69 | $51.98 | $52.56 | $52.56 | 1,693,273 |
| 2019-12-20 | $52.50 | $52.54 | $51.91 | $52.02 | $52.02 | 2,657,157 |
| 2019-12-19 | $52.56 | $52.63 | $51.99 | $52.23 | $52.23 | 2,696,333 |
| 2019-12-18 | $53.05 | $53.05 | $52.47 | $52.60 | $52.60 | 2,263,294 |
| 2019-12-17 | $53.70 | $53.70 | $52.96 | $53.03 | $53.03 | 1,715,224 |
| 2019-12-16 | $53.45 | $53.65 | $53.16 | $53.56 | $53.56 | 2,408,163 |
| 2019-12-13 | $53.18 | $53.62 | $52.90 | $53.15 | $53.15 | 1,363,132 |
| 2019-12-12 | $52.66 | $53.74 | $52.53 | $53.19 | $53.19 | 2,261,169 |
| 2019-12-11 | $52.17 | $52.72 | $51.88 | $52.60 | $52.60 | 1,928,433 |
| 2019-12-10 | $52.05 | $52.38 | $51.68 | $52.20 | $52.20 | 2,462,381 |
| 2019-12-09 | $52.79 | $52.79 | $52.08 | $52.10 | $52.10 | 1,745,987 |
| 2019-12-06 | $52.40 | $53.00 | $52.39 | $52.74 | $52.74 | 1,942,119 |
| 2019-12-05 | $52.29 | $52.41 | $51.86 | $52.28 | $52.28 | 2,247,362 |
| 2019-12-04 | $52.00 | $52.42 | $51.81 | $52.14 | $52.14 | 2,137,388 |
| 2019-12-03 | $50.97 | $51.82 | $50.96 | $51.69 | $51.69 | 2,289,133 |
| 2019-12-02 | $51.14 | $51.70 | $50.94 | $51.54 | $51.54 | 2,127,538 |
| 2019-11-29 | $51.43 | $51.63 | $51.05 | $51.32 | $51.32 | 1,022,404 |
| 2019-11-27 | $51.86 | $51.86 | $51.06 | $51.40 | $51.40 | 1,812,842 |
| 2019-11-26 | $49.49 | $51.58 | $49.43 | $51.40 | $51.40 | 2,324,375 |
| 2019-11-25 | $50.27 | $51.35 | $50.24 | $51.28 | $51.28 | 2,166,849 |
| 2019-11-22 | $49.61 | $50.25 | $49.22 | $50.02 | $50.02 | 3,950,151 |
| 2019-11-21 | $49.08 | $49.64 | $48.74 | $49.50 | $49.50 | 3,500,277 |
| 2019-11-20 | $48.36 | $49.27 | $48.11 | $49.19 | $49.19 | 5,998,125 |
| 2019-11-19 | $46.81 | $47.34 | $46.71 | $47.15 | $47.15 | 2,405,901 |
| 2019-11-18 | $47.33 | $47.57 | $46.68 | $46.77 | $46.77 | 1,518,153 |
| 2019-11-15 | $46.90 | $47.33 | $46.75 | $47.14 | $47.14 | 5,938,262 |
| 2019-11-14 | $46.79 | $46.94 | $46.36 | $46.66 | $46.66 | 3,045,464 |
| 2019-11-13 | $46.14 | $47.16 | $45.90 | $46.88 | $46.88 | 4,816,859 |
| 2019-11-12 | $45.57 | $46.46 | $45.32 | $46.15 | $46.15 | 3,181,779 |
| 2019-11-11 | $46.34 | $46.52 | $45.27 | $45.61 | $45.61 | 2,444,354 |
| 2019-11-08 | $46.18 | $46.78 | $46.09 | $46.56 | $46.56 | 2,275,860 |
| 2019-11-07 | $49.56 | $49.56 | $45.17 | $46.20 | $46.20 | 7,498,460 |
| 2019-11-06 | $48.39 | $49.06 | $48.24 | $48.56 | $48.56 | 3,948,557 |
| 2019-11-05 | $48.53 | $48.77 | $47.78 | $48.11 | $48.11 | 2,382,548 |
| 2019-11-04 | $48.93 | $49.01 | $48.52 | $48.69 | $48.69 | 2,257,950 |
| 2019-11-01 | $48.50 | $49.04 | $48.40 | $48.66 | $48.66 | 2,594,689 |
| 2019-10-31 | $48.24 | $48.51 | $47.95 | $48.31 | $48.31 | 2,070,596 |
| 2019-10-30 | $48.04 | $48.28 | $47.72 | $48.22 | $48.22 | 1,890,908 |
| 2019-10-29 | $47.57 | $48.56 | $47.38 | $48.11 | $48.11 | 2,402,340 |
| 2019-10-28 | $47.78 | $47.98 | $47.67 | $47.81 | $47.81 | 1,754,212 |
| 2019-10-25 | $47.55 | $47.93 | $47.48 | $47.49 | $47.49 | 941,553 |
| 2019-10-24 | $48.26 | $48.26 | $47.54 | $47.68 | $47.68 | 1,314,057 |
| 2019-10-23 | $48.32 | $48.83 | $47.98 | $47.99 | $47.99 | 2,089,612 |
| 2019-10-22 | $49.34 | $49.59 | $48.35 | $48.39 | $48.39 | 1,600,816 |
| 2019-10-21 | $50.08 | $50.30 | $49.14 | $49.18 | $49.18 | 1,246,871 |
| 2019-10-18 | $49.38 | $50.08 | $49.17 | $49.93 | $49.93 | 1,735,378 |
| 2019-10-17 | $49.03 | $49.45 | $49.01 | $49.35 | $49.35 | 1,136,263 |
| 2019-10-16 | $49.27 | $49.34 | $48.88 | $48.97 | $48.97 | 853,983 |
| 2019-10-15 | $49.31 | $49.72 | $49.05 | $49.43 | $49.43 | 1,704,581 |
| 2019-10-14 | $48.82 | $49.13 | $48.46 | $48.50 | $48.50 | 854,406 |
| 2019-10-11 | $49.04 | $49.42 | $48.76 | $48.79 | $48.79 | 1,285,542 |
| 2019-10-10 | $49.20 | $49.20 | $48.12 | $48.64 | $48.64 | 1,186,776 |
| 2019-10-09 | $48.81 | $49.50 | $48.59 | $49.46 | $49.46 | 1,159,461 |
| 2019-10-08 | $48.73 | $48.95 | $47.97 | $48.41 | $48.41 | 1,704,378 |
| 2019-10-07 | $48.80 | $49.53 | $48.27 | $49.11 | $49.11 | 1,307,429 |
| 2019-10-04 | $48.65 | $49.07 | $48.45 | $48.80 | $48.80 | 3,246,380 |
| 2019-10-03 | $48.33 | $49.31 | $47.87 | $48.61 | $48.61 | 1,932,735 |
| 2019-10-02 | $48.58 | $48.67 | $47.57 | $48.27 | $48.27 | 2,346,522 |
| 2019-10-01 | $50.78 | $50.97 | $48.62 | $48.68 | $48.68 | 4,053,175 |
| 2019-09-30 | $49.79 | $50.94 | $49.79 | $50.49 | $50.49 | 3,600,941 |
| 2019-09-27 | $49.63 | $50.00 | $49.04 | $49.61 | $49.61 | 2,553,238 |
| 2019-09-26 | $50.96 | $51.44 | $49.55 | $49.61 | $49.61 | 4,972,873 |
| 2019-09-25 | $49.80 | $50.22 | $49.59 | $50.00 | $50.00 | 2,802,883 |
| 2019-09-24 | $50.41 | $50.63 | $49.72 | $49.85 | $49.85 | 1,597,976 |
| 2019-09-23 | $49.98 | $50.32 | $49.81 | $50.00 | $50.00 | 1,765,434 |
| 2019-09-20 | $49.96 | $50.34 | $49.68 | $49.95 | $49.95 | 1,915,143 |
| 2019-09-19 | $49.89 | $50.39 | $49.89 | $50.00 | $50.00 | 1,992,349 |
| 2019-09-18 | $50.14 | $50.29 | $49.56 | $49.99 | $49.99 | 1,233,197 |
| 2019-09-17 | $49.42 | $50.21 | $49.42 | $50.00 | $50.00 | 2,159,327 |
| 2019-09-16 | $49.50 | $49.81 | $49.19 | $49.45 | $49.45 | 935,915 |
| 2019-09-13 | $49.84 | $50.04 | $49.53 | $49.72 | $49.72 | 1,137,028 |
| 2019-09-12 | $49.82 | $50.23 | $49.68 | $49.82 | $49.82 | 1,373,697 |
| 2019-09-11 | $49.07 | $49.71 | $48.91 | $49.55 | $49.55 | 1,460,293 |
| 2019-09-10 | $48.86 | $49.09 | $47.82 | $49.07 | $49.07 | 1,216,652 |
| 2019-09-09 | $49.79 | $49.93 | $48.85 | $48.98 | $48.98 | 1,039,003 |
| 2019-09-06 | $49.91 | $50.23 | $49.66 | $49.71 | $49.71 | 868,630 |
| 2019-09-05 | $49.02 | $49.82 | $48.79 | $49.69 | $49.69 | 1,443,424 |
| 2019-09-04 | $48.95 | $48.95 | $48.10 | $48.65 | $48.65 | 1,045,373 |
| 2019-09-03 | $49.14 | $49.14 | $47.79 | $48.46 | $48.46 | 1,404,477 |
| 2019-08-30 | $49.27 | $49.62 | $49.01 | $49.37 | $49.37 | 1,515,913 |
| 2019-08-29 | $48.72 | $49.24 | $48.49 | $49.15 | $49.15 | 1,064,060 |
| 2019-08-28 | $48.04 | $48.64 | $48.01 | $48.45 | $48.45 | 2,883,103 |
| 2019-08-27 | $48.79 | $48.90 | $48.06 | $48.26 | $48.26 | 2,124,418 |
| 2019-08-26 | $48.53 | $48.75 | $47.99 | $48.54 | $48.54 | 2,003,915 |
| 2019-08-23 | $49.79 | $49.83 | $47.91 | $48.13 | $48.13 | 1,975,775 |
| 2019-08-22 | $50.47 | $50.65 | $49.63 | $49.85 | $49.85 | 1,291,096 |
| 2019-08-21 | $50.30 | $50.65 | $50.12 | $50.36 | $50.36 | 949,931 |
| 2019-08-20 | $50.54 | $50.93 | $49.89 | $49.95 | $49.95 | 1,056,644 |
| 2019-08-19 | $50.93 | $50.94 | $50.48 | $50.60 | $50.60 | 1,057,127 |
| 2019-08-16 | $50.29 | $50.79 | $50.01 | $50.45 | $50.45 | 1,731,944 |
| 2019-08-15 | $49.16 | $49.98 | $49.12 | $49.82 | $49.82 | 1,578,504 |
| 2019-08-14 | $49.89 | $50.28 | $49.07 | $49.10 | $49.10 | 1,361,701 |
| 2019-08-13 | $49.44 | $50.50 | $49.34 | $50.33 | $50.33 | 1,059,330 |
| 2019-08-12 | $49.80 | $50.22 | $49.38 | $49.57 | $49.57 | 946,331 |
| 2019-08-09 | $49.98 | $50.44 | $49.88 | $50.07 | $50.07 | 869,854 |
| 2019-08-08 | $49.31 | $50.11 | $49.00 | $50.06 | $50.06 | 839,126 |
| 2019-08-07 | $48.25 | $49.36 | $47.54 | $49.25 | $49.25 | 1,768,122 |
| 2019-08-06 | $48.18 | $48.82 | $47.79 | $48.74 | $48.74 | 1,827,834 |
| 2019-08-05 | $49.74 | $49.91 | $47.99 | $48.15 | $48.15 | 1,885,506 |
| 2019-08-02 | $50.52 | $50.83 | $49.92 | $50.25 | $50.25 | 1,535,067 |
| 2019-08-01 | $51.32 | $51.33 | $49.41 | $50.83 | $50.83 | 3,305,316 |
| 2019-07-31 | $51.37 | $52.19 | $51.12 | $51.25 | $51.25 | 3,332,526 |
| 2019-07-30 | $50.16 | $51.57 | $50.13 | $51.50 | $51.50 | 2,108,742 |
| 2019-07-29 | $49.59 | $50.43 | $49.07 | $50.38 | $50.38 | 1,867,292 |
| 2019-07-26 | $49.51 | $49.74 | $49.14 | $49.49 | $49.49 | 1,068,618 |
| 2019-07-25 | $49.41 | $49.69 | $49.12 | $49.36 | $49.36 | 994,052 |
| 2019-07-24 | $48.83 | $49.47 | $48.72 | $49.44 | $49.44 | 987,787 |
| 2019-07-23 | $48.30 | $48.86 | $48.11 | $48.83 | $48.83 | 1,203,072 |
| 2019-07-22 | $48.30 | $48.63 | $48.10 | $48.22 | $48.22 | 941,983 |
| 2019-07-19 | $48.62 | $48.78 | $48.23 | $48.27 | $48.27 | 1,878,787 |
| 2019-07-18 | $47.41 | $48.55 | $47.40 | $48.50 | $48.50 | 2,878,036 |
| 2019-07-17 | $47.14 | $47.49 | $46.90 | $47.34 | $47.34 | 1,660,921 |
| 2019-07-16 | $47.36 | $47.42 | $46.93 | $47.08 | $47.08 | 2,049,497 |
| 2019-07-15 | $47.44 | $47.61 | $47.10 | $47.34 | $47.34 | 2,671,144 |
| 2019-07-12 | $47.62 | $47.64 | $47.03 | $47.32 | $47.32 | 1,536,004 |
| 2019-07-11 | $47.98 | $47.99 | $47.31 | $47.62 | $47.62 | 4,021,557 |
| 2019-07-10 | $47.96 | $48.04 | $47.63 | $47.82 | $47.82 | 1,653,326 |
| 2019-07-09 | $47.32 | $47.85 | $47.21 | $47.81 | $47.81 | 1,470,126 |
| 2019-07-08 | $47.86 | $47.96 | $47.26 | $47.34 | $47.34 | 1,413,614 |
| 2019-07-05 | $47.63 | $48.08 | $47.46 | $47.96 | $47.96 | 2,181,500 |
| 2019-07-03 | $48.31 | $48.55 | $47.87 | $47.95 | $47.95 | 1,415,089 |
| 2019-07-02 | $48.25 | $48.40 | $47.88 | $48.25 | $48.25 | 2,186,704 |
| 2019-07-01 | $48.37 | $48.51 | $47.90 | $48.23 | $48.23 | 2,436,234 |
| 2019-06-28 | $47.88 | $48.11 | $47.53 | $48.02 | $48.02 | 6,106,394 |
| 2019-06-27 | $47.73 | $47.89 | $47.51 | $47.71 | $47.71 | 1,758,584 |
| 2019-06-26 | $48.32 | $48.33 | $47.39 | $47.55 | $47.55 | 1,189,269 |
| 2019-06-25 | $48.66 | $48.89 | $48.23 | $48.33 | $48.33 | 1,297,021 |
| 2019-06-24 | $49.01 | $49.11 | $48.33 | $48.52 | $48.52 | 1,698,551 |
| 2019-06-21 | $49.14 | $49.21 | $48.56 | $49.07 | $49.07 | 2,194,882 |
| 2019-06-20 | $49.56 | $49.78 | $48.72 | $49.21 | $49.21 | 2,237,336 |
| 2019-06-19 | $48.33 | $49.10 | $48.13 | $49.06 | $49.06 | 1,150,551 |
| 2019-06-18 | $48.03 | $48.47 | $47.79 | $48.30 | $48.30 | 657,014 |
| 2019-06-17 | $47.89 | $48.03 | $47.36 | $47.79 | $47.79 | 1,078,001 |
| 2019-06-14 | $47.84 | $48.35 | $47.57 | $47.84 | $47.84 | 1,042,977 |
| 2019-06-13 | $48.29 | $48.29 | $47.57 | $47.68 | $47.68 | 1,002,834 |
| 2019-06-12 | $47.69 | $48.25 | $47.69 | $48.15 | $48.15 | 1,036,628 |
| 2019-06-11 | $48.17 | $48.35 | $47.29 | $47.76 | $47.76 | 901,417 |
| 2019-06-10 | $47.09 | $48.13 | $47.01 | $48.05 | $48.05 | 1,261,027 |
| 2019-06-07 | $46.62 | $47.16 | $46.44 | $47.00 | $47.00 | 956,591 |
| 2019-06-06 | $46.50 | $46.62 | $46.07 | $46.31 | $46.31 | 1,445,644 |
| 2019-06-05 | $45.32 | $46.56 | $45.26 | $46.45 | $46.45 | 2,305,791 |
| 2019-06-04 | $44.41 | $45.11 | $44.16 | $45.08 | $45.08 | 1,319,869 |
| 2019-06-03 | $44.07 | $44.47 | $43.89 | $44.06 | $44.06 | 1,230,660 |
| 2019-05-31 | $43.63 | $44.07 | $43.00 | $44.01 | $44.01 | 1,483,522 |
| 2019-05-30 | $43.76 | $44.22 | $43.76 | $43.94 | $43.94 | 736,548 |
| 2019-05-29 | $43.87 | $43.99 | $43.39 | $43.59 | $43.59 | 1,174,392 |
| 2019-05-28 | $44.68 | $45.01 | $44.04 | $44.08 | $44.08 | 2,047,831 |
| 2019-05-24 | $44.88 | $45.16 | $44.59 | $44.69 | $44.69 | 848,171 |
| 2019-05-23 | $44.70 | $44.87 | $44.29 | $44.68 | $44.68 | 1,949,721 |
| 2019-05-22 | $44.80 | $45.13 | $44.55 | $44.98 | $44.98 | 1,322,392 |
| 2019-05-21 | $45.00 | $45.31 | $44.80 | $44.85 | $44.85 | 1,441,237 |
| 2019-05-20 | $44.62 | $45.06 | $44.57 | $44.80 | $44.80 | 1,168,766 |
| 2019-05-17 | $44.75 | $45.29 | $44.75 | $44.87 | $44.87 | 1,285,747 |
| 2019-05-16 | $45.05 | $45.73 | $44.73 | $45.07 | $45.07 | 2,230,658 |
| 2019-05-15 | $44.60 | $45.01 | $44.50 | $44.89 | $44.89 | 1,156,367 |
| 2019-05-14 | $44.76 | $45.25 | $44.68 | $44.91 | $44.91 | 1,068,179 |
| 2019-05-13 | $44.84 | $45.15 | $44.49 | $44.61 | $44.61 | 1,185,553 |
| 2019-05-10 | $45.39 | $45.62 | $44.70 | $45.60 | $45.60 | 1,312,087 |
| 2019-05-09 | $45.31 | $45.64 | $44.61 | $45.50 | $45.50 | 1,257,799 |
| 2019-05-08 | $45.64 | $46.06 | $45.29 | $45.72 | $45.72 | 1,015,147 |
| 2019-05-07 | $46.39 | $46.68 | $45.24 | $45.65 | $45.65 | 1,129,782 |
| 2019-05-06 | $46.11 | $46.78 | $45.78 | $46.69 | $46.69 | 1,366,757 |
| 2019-05-03 | $46.46 | $47.05 | $46.46 | $46.72 | $46.72 | 1,409,365 |
| 2019-05-02 | $46.31 | $46.48 | $44.90 | $46.35 | $46.35 | 3,485,697 |
| 2019-05-01 | $46.31 | $46.50 | $45.93 | $46.01 | $46.01 | 1,577,077 |
| 2019-04-30 | $45.70 | $46.46 | $45.26 | $46.38 | $46.38 | 2,048,183 |
| 2019-04-29 | $45.48 | $45.72 | $45.09 | $45.59 | $45.59 | 990,131 |
| 2019-04-26 | $45.17 | $45.57 | $45.01 | $45.57 | $45.57 | 1,248,784 |
| 2019-04-25 | $44.51 | $45.33 | $44.39 | $45.20 | $45.20 | 1,028,560 |
| 2019-04-24 | $43.89 | $44.76 | $43.77 | $44.73 | $44.73 | 1,300,105 |
| 2019-04-23 | $42.99 | $44.36 | $42.86 | $44.26 | $44.26 | 2,874,539 |
| 2019-04-22 | $43.21 | $43.70 | $42.61 | $43.00 | $43.00 | 2,039,183 |
| 2019-04-18 | $43.55 | $43.81 | $42.95 | $43.40 | $43.40 | 1,766,139 |
| 2019-04-17 | $45.88 | $46.07 | $43.24 | $43.43 | $43.43 | 1,916,720 |
| 2019-04-16 | $47.32 | $47.44 | $45.61 | $45.79 | $45.79 | 1,054,412 |
| 2019-04-15 | $47.58 | $47.63 | $47.01 | $47.04 | $47.04 | 833,832 |
| 2019-04-12 | $47.68 | $47.98 | $47.38 | $47.54 | $47.54 | 1,217,180 |
| 2019-04-11 | $47.53 | $47.70 | $47.28 | $47.39 | $47.39 | 975,685 |
| 2019-04-10 | $47.10 | $47.76 | $47.02 | $47.56 | $47.56 | 1,475,525 |
| 2019-04-09 | $46.74 | $47.12 | $46.64 | $47.00 | $47.00 | 1,037,137 |
| 2019-04-08 | $47.19 | $47.49 | $46.18 | $46.81 | $46.81 | 2,156,826 |
| 2019-04-05 | $47.48 | $47.96 | $47.05 | $47.13 | $47.13 | 1,752,724 |
| 2019-04-04 | $47.56 | $47.56 | $46.93 | $47.31 | $47.31 | 2,011,768 |
| 2019-04-03 | $48.31 | $48.32 | $47.51 | $47.52 | $47.52 | 1,494,855 |
| 2019-04-02 | $48.25 | $48.38 | $47.95 | $48.17 | $48.17 | 1,216,609 |
| 2019-04-01 | $48.54 | $48.82 | $47.93 | $48.19 | $48.19 | 1,863,153 |
| 2019-03-29 | $47.71 | $48.44 | $47.53 | $48.40 | $48.40 | 1,527,175 |
| 2019-03-28 | $47.08 | $47.56 | $46.87 | $47.53 | $47.53 | 1,103,993 |
| 2019-03-27 | $47.24 | $47.33 | $46.38 | $46.91 | $46.91 | 1,317,980 |
| 2019-03-26 | $47.08 | $47.56 | $46.97 | $47.24 | $47.24 | 1,008,064 |
| 2019-03-25 | $46.98 | $47.01 | $46.54 | $46.81 | $46.81 | 994,822 |
| 2019-03-22 | $47.57 | $47.75 | $46.82 | $46.85 | $46.85 | 933,605 |
| 2019-03-21 | $47.26 | $47.78 | $47.23 | $47.72 | $47.72 | 1,188,524 |
| 2019-03-20 | $47.44 | $47.65 | $46.99 | $47.30 | $47.30 | 1,320,054 |
| 2019-03-19 | $47.27 | $47.59 | $47.01 | $47.43 | $47.43 | 1,278,177 |
| 2019-03-18 | $47.61 | $47.75 | $46.68 | $47.18 | $47.18 | 2,763,170 |
| 2019-03-15 | $47.50 | $47.83 | $47.39 | $47.63 | $47.63 | 2,379,638 |
| 2019-03-14 | $47.37 | $47.47 | $46.97 | $47.36 | $47.36 | 2,008,810 |
| 2019-03-13 | $47.36 | $48.00 | $46.84 | $47.39 | $47.39 | 1,654,135 |
| 2019-03-12 | $47.04 | $47.44 | $46.80 | $47.21 | $47.21 | 1,129,645 |
| 2019-03-11 | $46.70 | $46.97 | $46.54 | $46.95 | $46.95 | 2,546,811 |
| 2019-03-08 | $46.54 | $46.72 | $45.98 | $46.61 | $46.61 | 1,020,316 |
| 2019-03-07 | $46.78 | $46.94 | $46.40 | $46.81 | $46.81 | 1,717,565 |
| 2019-03-06 | $47.50 | $47.62 | $46.52 | $46.72 | $46.72 | 1,527,820 |
| 2019-03-05 | $47.43 | $47.69 | $47.16 | $47.50 | $47.50 | 1,343,493 |
| 2019-03-04 | $48.11 | $48.11 | $46.84 | $47.42 | $47.42 | 1,526,317 |
| 2019-03-01 | $47.38 | $48.09 | $47.38 | $47.92 | $47.92 | 1,272,637 |
| 2019-02-28 | $46.85 | $47.38 | $46.81 | $47.15 | $47.15 | 2,302,696 |
| 2019-02-27 | $46.27 | $46.98 | $46.02 | $46.96 | $46.96 | 1,784,274 |
| 2019-02-26 | $46.99 | $47.20 | $45.91 | $46.38 | $46.38 | 3,268,089 |
| 2019-02-25 | $47.82 | $47.82 | $46.95 | $46.99 | $46.99 | 4,294,837 |
| 2019-02-22 | $46.52 | $47.12 | $46.19 | $46.96 | $46.96 | 2,472,569 |
| 2019-02-21 | $46.49 | $46.53 | $46.10 | $46.45 | $46.45 | 1,860,917 |
| 2019-02-20 | $46.29 | $46.58 | $46.14 | $46.42 | $46.42 | 1,563,074 |
| 2019-02-19 | $46.09 | $46.45 | $45.72 | $46.29 | $46.29 | 1,553,777 |
| 2019-02-15 | $45.53 | $46.32 | $45.14 | $46.29 | $46.29 | 2,001,084 |
| 2019-02-14 | $44.79 | $45.47 | $44.75 | $45.23 | $45.23 | 1,408,148 |
| 2019-02-13 | $44.80 | $44.96 | $44.41 | $44.90 | $44.90 | 1,395,909 |
| 2019-02-12 | $44.02 | $44.74 | $43.91 | $44.72 | $44.72 | 1,866,749 |
| 2019-02-11 | $43.72 | $44.04 | $43.71 | $43.79 | $43.79 | 1,742,968 |
| 2019-02-08 | $43.22 | $43.62 | $42.98 | $43.61 | $43.61 | 1,250,864 |
| 2019-02-07 | $43.56 | $43.82 | $42.92 | $43.45 | $43.45 | 1,713,424 |
| 2019-02-06 | $43.96 | $44.20 | $43.38 | $43.83 | $43.83 | 1,168,341 |
| 2019-02-05 | $43.66 | $44.48 | $43.66 | $44.15 | $44.15 | 1,695,015 |
| 2019-02-04 | $43.77 | $43.91 | $43.28 | $43.91 | $43.91 | 1,984,645 |
| 2019-02-01 | $44.45 | $44.58 | $43.57 | $43.70 | $43.70 | 2,784,829 |
| 2019-01-31 | $43.77 | $45.45 | $43.01 | $44.40 | $44.40 | 4,383,688 |
| 2019-01-30 | $44.22 | $45.07 | $44.22 | $45.01 | $45.01 | 2,929,645 |
| 2019-01-29 | $44.35 | $44.49 | $43.91 | $44.12 | $44.12 | 2,824,737 |
| 2019-01-28 | $44.49 | $44.68 | $44.15 | $44.62 | $44.62 | 2,036,651 |
| 2019-01-25 | $44.89 | $45.28 | $44.57 | $44.83 | $44.83 | 1,723,965 |
| 2019-01-24 | $44.27 | $44.80 | $44.26 | $44.58 | $44.58 | 1,917,963 |
| 2019-01-23 | $44.83 | $44.90 | $43.95 | $44.40 | $44.40 | 1,451,694 |
| 2019-01-22 | $43.88 | $44.26 | $43.02 | $44.19 | $44.19 | 2,062,089 |
| 2019-01-18 | $43.41 | $44.14 | $42.96 | $44.12 | $44.12 | 4,622,887 |
| 2019-01-17 | $42.93 | $43.51 | $42.66 | $43.10 | $43.10 | 1,959,351 |
| 2019-01-16 | $42.88 | $43.51 | $42.80 | $42.97 | $42.97 | 2,046,071 |
| 2019-01-15 | $42.63 | $43.03 | $42.59 | $42.94 | $42.94 | 1,972,615 |
| 2019-01-14 | $42.62 | $42.77 | $42.10 | $42.53 | $42.53 | 1,522,421 |
| 2019-01-11 | $42.46 | $42.94 | $42.14 | $42.89 | $42.89 | 1,614,522 |
| 2019-01-10 | $41.84 | $42.58 | $41.84 | $42.56 | $42.56 | 1,945,630 |
| 2019-01-09 | $41.00 | $42.28 | $41.00 | $42.08 | $42.08 | 2,119,503 |
| 2019-01-08 | $40.81 | $41.04 | $40.09 | $40.86 | $40.86 | 2,118,375 |
| 2019-01-07 | $40.03 | $41.36 | $40.00 | $40.49 | $40.49 | 2,889,900 |
| 2019-01-04 | $38.27 | $39.20 | $38.27 | $39.15 | $39.15 | 2,356,095 |
| 2019-01-03 | $38.25 | $38.75 | $37.68 | $38.28 | $38.28 | 2,243,608 |
| 2019-01-02 | $38.67 | $39.65 | $38.16 | $38.42 | $38.42 | 4,679,607 |
| 2018-12-31 | $40.70 | $41.19 | $40.59 | $41.10 | $41.10 | 1,430,799 |
| 2018-12-28 | $40.94 | $41.03 | $40.29 | $40.45 | $40.45 | 2,140,373 |
| 2018-12-27 | $39.47 | $40.74 | $39.16 | $40.71 | $40.71 | 3,590,984 |
| 2018-12-26 | $37.92 | $40.00 | $37.92 | $39.97 | $39.97 | 3,866,357 |
| 2018-12-24 | $38.19 | $38.41 | $37.48 | $37.76 | $37.76 | 2,023,433 |
| 2018-12-21 | $38.76 | $39.26 | $37.76 | $38.41 | $38.41 | 10,103,122 |
| 2018-12-20 | $39.54 | $39.86 | $38.07 | $38.59 | $38.59 | 3,877,471 |
| 2018-12-19 | $40.27 | $40.87 | $39.41 | $39.68 | $39.68 | 2,503,214 |
| 2018-12-18 | $40.48 | $40.53 | $39.57 | $40.16 | $40.16 | 3,121,213 |
| 2018-12-17 | $41.92 | $42.20 | $40.08 | $40.26 | $40.26 | 3,224,867 |
| 2018-12-14 | $42.54 | $42.71 | $41.84 | $41.94 | $41.94 | 1,746,432 |
| 2018-12-13 | $42.97 | $43.36 | $42.52 | $42.84 | $42.84 | 1,685,380 |
| 2018-12-12 | $43.05 | $43.49 | $42.73 | $42.88 | $42.88 | 1,427,658 |
| 2018-12-11 | $42.83 | $43.26 | $42.04 | $42.44 | $42.44 | 1,378,669 |
| 2018-12-10 | $41.98 | $42.59 | $41.44 | $42.38 | $42.38 | 1,859,645 |
| 2018-12-07 | $43.30 | $43.40 | $41.92 | $41.98 | $41.98 | 2,296,586 |
| 2018-12-06 | $43.18 | $43.36 | $42.58 | $43.25 | $43.25 | 3,513,685 |
| 2018-12-04 | $44.93 | $45.17 | $43.80 | $43.90 | $43.90 | 1,937,700 |
| 2018-12-03 | $44.60 | $44.92 | $44.22 | $44.89 | $44.89 | 1,908,357 |
| 2018-11-30 | $44.51 | $44.70 | $44.28 | $44.41 | $44.41 | 2,074,583 |
| 2018-11-29 | $44.37 | $45.00 | $44.21 | $44.41 | $44.41 | 1,766,601 |
| 2018-11-28 | $43.71 | $44.56 | $43.61 | $44.51 | $44.51 | 1,998,091 |
| 2018-11-27 | $42.64 | $43.71 | $42.45 | $43.67 | $43.67 | 3,046,664 |
| 2018-11-26 | $42.87 | $42.99 | $42.41 | $42.95 | $42.95 | 1,871,284 |
| 2018-11-23 | $41.31 | $42.78 | $41.29 | $42.47 | $42.47 | 1,538,408 |
| 2018-11-21 | $41.50 | $41.83 | $41.39 | $41.54 | $41.54 | 2,057,525 |
| 2018-11-20 | $41.25 | $41.89 | $41.00 | $41.29 | $41.29 | 4,570,267 |
| 2018-11-19 | $42.06 | $42.32 | $41.20 | $41.57 | $41.57 | 2,487,810 |
| 2018-11-16 | $41.22 | $42.18 | $41.17 | $42.11 | $42.11 | 2,347,667 |
| 2018-11-15 | $39.60 | $41.37 | $39.44 | $41.34 | $41.34 | 3,150,449 |
| 2018-11-14 | $40.59 | $40.89 | $39.73 | $39.82 | $39.82 | 2,529,243 |
| 2018-11-13 | $41.00 | $41.46 | $40.12 | $40.33 | $40.33 | 2,155,471 |
| 2018-11-12 | $41.78 | $41.87 | $40.90 | $40.97 | $40.97 | 2,241,614 |
| 2018-11-09 | $42.20 | $42.28 | $41.04 | $41.78 | $41.78 | 2,607,170 |
| 2018-11-08 | $41.90 | $43.54 | $41.52 | $42.46 | $42.46 | 3,809,878 |
| 2018-11-07 | $40.83 | $41.36 | $40.53 | $41.26 | $41.26 | 3,389,310 |
| 2018-11-06 | $39.96 | $40.51 | $39.81 | $40.47 | $40.47 | 1,626,394 |
| 2018-11-05 | $40.25 | $40.34 | $39.74 | $39.99 | $39.99 | 1,502,131 |
| 2018-11-02 | $40.33 | $40.66 | $39.68 | $40.13 | $40.13 | 1,401,675 |
| 2018-11-01 | $39.04 | $40.13 | $38.97 | $40.09 | $40.09 | 1,419,432 |
| 2018-10-31 | $38.98 | $39.53 | $38.58 | $38.99 | $38.99 | 2,057,184 |
| 2018-10-30 | $38.03 | $38.69 | $37.91 | $38.65 | $38.65 | 1,798,406 |
| 2018-10-29 | $38.72 | $38.89 | $37.47 | $37.90 | $37.90 | 2,808,930 |
| 2018-10-26 | $38.39 | $38.78 | $37.82 | $38.22 | $38.22 | 2,099,945 |
| 2018-10-25 | $39.03 | $39.44 | $38.58 | $38.98 | $38.98 | 3,564,588 |
| 2018-10-24 | $40.22 | $40.42 | $38.68 | $38.76 | $38.76 | 3,101,375 |
| 2018-10-23 | $40.05 | $40.52 | $39.37 | $40.20 | $40.20 | 1,199,092 |
| 2018-10-22 | $40.81 | $40.97 | $40.30 | $40.58 | $40.58 | 1,821,508 |
| 2018-10-19 | $41.23 | $41.60 | $40.70 | $40.83 | $40.83 | 1,619,517 |
| 2018-10-18 | $41.61 | $41.69 | $40.74 | $41.10 | $41.10 | 1,090,251 |
| 2018-10-17 | $41.16 | $41.78 | $41.04 | $41.59 | $41.59 | 1,137,057 |
| 2018-10-16 | $40.34 | $41.41 | $40.16 | $41.27 | $41.27 | 1,270,594 |
| 2018-10-15 | $39.94 | $40.56 | $39.72 | $40.13 | $40.13 | 1,476,848 |
| 2018-10-12 | $39.88 | $40.20 | $39.39 | $40.04 | $40.04 | 2,105,098 |
| 2018-10-11 | $40.48 | $40.74 | $39.18 | $39.34 | $39.34 | 2,922,342 |
| 2018-10-10 | $41.16 | $41.35 | $40.48 | $40.56 | $40.56 | 2,660,504 |
| 2018-10-09 | $40.79 | $41.67 | $40.43 | $41.35 | $41.35 | 2,250,730 |
| 2018-10-08 | $40.42 | $40.79 | $40.12 | $40.66 | $40.66 | 1,994,523 |
| 2018-10-05 | $40.53 | $40.73 | $39.93 | $40.48 | $40.48 | 2,029,371 |
| 2018-10-04 | $40.84 | $40.84 | $40.30 | $40.53 | $40.53 | 1,624,774 |
| 2018-10-03 | $41.13 | $41.21 | $40.70 | $40.90 | $40.90 | 1,104,226 |
| 2018-10-02 | $40.99 | $41.19 | $40.48 | $40.96 | $40.96 | 1,664,758 |
| 2018-10-01 | $41.23 | $41.30 | $40.87 | $41.04 | $41.04 | 1,002,576 |
| 2018-09-28 | $40.70 | $41.11 | $40.67 | $40.98 | $40.98 | 1,213,370 |
| 2018-09-27 | $41.03 | $41.15 | $40.58 | $40.75 | $40.75 | 1,222,708 |
| 2018-09-26 | $41.39 | $41.55 | $40.97 | $41.05 | $41.05 | 1,199,355 |
| 2018-09-25 | $40.81 | $41.47 | $40.75 | $41.23 | $41.23 | 2,537,367 |
| 2018-09-24 | $40.93 | $41.21 | $40.59 | $40.67 | $40.67 | 1,784,514 |
| 2018-09-21 | $41.38 | $41.38 | $41.16 | $41.24 | $41.24 | 1,915,357 |
| 2018-09-20 | $41.04 | $41.30 | $40.94 | $41.17 | $41.17 | 1,268,505 |
| 2018-09-19 | $40.56 | $41.67 | $40.56 | $40.93 | $40.93 | 2,770,989 |
| 2018-09-18 | $39.58 | $40.56 | $39.39 | $40.50 | $40.50 | 3,610,807 |
| 2018-09-17 | $39.72 | $39.72 | $39.35 | $39.53 | $39.53 | 1,977,231 |
| 2018-09-14 | $39.30 | $39.79 | $38.90 | $39.64 | $39.64 | 2,385,715 |
| 2018-09-13 | $38.70 | $39.84 | $38.70 | $39.46 | $39.46 | 2,378,032 |
| 2018-09-12 | $38.72 | $39.10 | $38.59 | $39.05 | $39.05 | 827,131 |
| 2018-09-11 | $38.58 | $38.97 | $38.45 | $38.72 | $38.72 | 1,806,709 |
| 2018-09-10 | $38.64 | $38.93 | $38.52 | $38.79 | $38.79 | 1,320,216 |
| 2018-09-07 | $38.64 | $38.86 | $38.27 | $38.45 | $38.45 | 1,540,850 |
| 2018-09-06 | $39.00 | $39.16 | $38.72 | $38.74 | $38.74 | 1,930,043 |
| 2018-09-05 | $38.71 | $39.24 | $38.51 | $39.04 | $39.04 | 2,991,783 |
| 2018-09-04 | $39.71 | $39.77 | $39.31 | $39.72 | $39.72 | 2,191,922 |
| 2018-08-31 | $39.57 | $39.96 | $39.46 | $39.76 | $39.76 | 1,530,776 |
| 2018-08-30 | $39.38 | $39.84 | $39.38 | $39.69 | $39.69 | 1,717,795 |
| 2018-08-29 | $39.31 | $39.56 | $39.19 | $39.46 | $39.46 | 1,192,910 |
| 2018-08-28 | $39.15 | $39.37 | $39.03 | $39.26 | $39.26 | 1,916,593 |
| 2018-08-27 | $39.15 | $39.25 | $38.92 | $39.06 | $39.06 | 1,746,905 |
| 2018-08-24 | $38.69 | $39.12 | $38.59 | $39.06 | $39.06 | 1,300,170 |
| 2018-08-23 | $38.95 | $39.06 | $38.57 | $38.63 | $38.63 | 1,370,082 |
| 2018-08-22 | $38.48 | $39.12 | $38.09 | $39.02 | $39.02 | 2,289,661 |
| 2018-08-21 | $38.35 | $38.57 | $37.84 | $38.49 | $38.49 | 2,636,886 |
| 2018-08-20 | $38.24 | $38.41 | $37.84 | $38.26 | $38.26 | 2,624,802 |
| 2018-08-17 | $38.03 | $38.45 | $37.85 | $38.33 | $38.33 | 3,686,589 |
| 2018-08-16 | $38.61 | $39.17 | $38.06 | $38.16 | $38.16 | 2,166,449 |
| 2018-08-15 | $39.03 | $39.17 | $38.06 | $38.41 | $38.41 | 2,241,680 |
| 2018-08-14 | $38.82 | $39.45 | $38.82 | $39.27 | $39.27 | 4,234,426 |
| 2018-08-13 | $38.89 | $40.13 | $38.48 | $39.02 | $39.02 | 4,668,691 |
| 2018-08-10 | $41.11 | $41.19 | $40.58 | $40.66 | $40.66 | 1,130,394 |
| 2018-08-09 | $41.44 | $41.56 | $40.95 | $41.03 | $41.03 | 1,670,000 |
| 2018-08-08 | $41.62 | $41.76 | $41.20 | $41.29 | $41.29 | 1,611,149 |
| 2018-08-07 | $41.98 | $42.20 | $41.51 | $41.68 | $41.68 | 1,862,950 |
| 2018-08-06 | $41.97 | $42.38 | $41.85 | $42.00 | $42.00 | 2,200,862 |
| 2018-08-03 | $42.05 | $42.52 | $41.85 | $42.11 | $42.11 | 2,273,661 |
| 2018-08-02 | $41.26 | $42.54 | $41.19 | $42.12 | $42.12 | 4,147,159 |
| 2018-08-01 | $43.46 | $43.63 | $41.01 | $41.43 | $41.43 | 7,311,275 |
| 2018-07-31 | $42.98 | $43.02 | $42.27 | $42.91 | $42.91 | 2,960,809 |
| 2018-07-30 | $42.53 | $43.40 | $42.50 | $42.92 | $42.92 | 3,560,335 |
| 2018-07-27 | $42.60 | $42.77 | $42.23 | $42.48 | $42.48 | 2,094,178 |
| 2018-07-26 | $42.16 | $42.70 | $42.01 | $42.61 | $42.61 | 1,521,926 |
| 2018-07-25 | $41.67 | $42.16 | $41.65 | $42.00 | $42.00 | 1,487,376 |
| 2018-07-24 | $41.55 | $42.06 | $41.30 | $41.72 | $41.72 | 2,655,230 |
| 2018-07-23 | $40.96 | $41.44 | $40.82 | $41.40 | $41.40 | 1,145,089 |
| 2018-07-20 | $41.30 | $41.37 | $40.89 | $41.12 | $41.12 | 1,276,132 |
| 2018-07-19 | $41.01 | $41.48 | $40.81 | $41.32 | $41.32 | 1,032,695 |
| 2018-07-18 | $41.57 | $41.77 | $40.93 | $41.08 | $41.08 | 1,012,896 |
| 2018-07-17 | $40.94 | $41.52 | $40.77 | $41.50 | $41.50 | 1,006,638 |
| 2018-07-16 | $42.00 | $42.00 | $41.04 | $41.09 | $41.09 | 1,184,595 |
| 2018-07-13 | $41.94 | $42.14 | $41.87 | $42.01 | $42.01 | 1,231,272 |
| 2018-07-12 | $41.66 | $42.21 | $41.53 | $41.95 | $41.95 | 2,018,040 |
| 2018-07-11 | $41.25 | $41.73 | $41.19 | $41.57 | $41.57 | 1,510,833 |
| 2018-07-10 | $41.40 | $41.54 | $41.09 | $41.36 | $41.36 | 1,124,111 |
| 2018-07-09 | $41.24 | $41.31 | $40.85 | $41.22 | $41.22 | 1,329,085 |
| 2018-07-06 | $40.38 | $41.27 | $40.35 | $41.09 | $41.09 | 1,639,091 |
| 2018-07-05 | $39.63 | $40.28 | $39.40 | $40.24 | $40.24 | 3,023,492 |
| 2018-07-03 | $39.93 | $40.17 | $39.45 | $39.52 | $39.52 | 948,452 |
| 2018-07-02 | $39.48 | $39.68 | $38.83 | $39.63 | $39.63 | 1,456,488 |
| 2018-06-29 | $39.44 | $40.24 | $39.12 | $39.75 | $39.75 | 2,188,238 |
| 2018-06-28 | $39.20 | $39.57 | $38.83 | $39.42 | $39.42 | 872,506 |
| 2018-06-27 | $39.85 | $40.15 | $39.31 | $39.33 | $39.33 | 1,207,762 |
| 2018-06-26 | $39.71 | $40.02 | $39.45 | $39.81 | $39.81 | 1,465,553 |
| 2018-06-25 | $40.30 | $40.41 | $39.12 | $39.64 | $39.64 | 1,571,834 |
| 2018-06-22 | $39.75 | $40.87 | $39.59 | $40.46 | $40.46 | 4,523,405 |
| 2018-06-21 | $39.75 | $39.90 | $39.32 | $39.57 | $39.57 | 4,393,813 |
| 2018-06-20 | $39.81 | $39.97 | $39.46 | $39.75 | $39.75 | 1,698,959 |
| 2018-06-19 | $39.90 | $40.25 | $39.63 | $39.75 | $39.75 | 2,008,861 |
| 2018-06-18 | $40.30 | $40.42 | $39.94 | $40.24 | $40.24 | 1,440,384 |
| 2018-06-15 | $40.37 | $40.57 | $39.86 | $40.43 | $40.43 | 3,230,439 |
| 2018-06-14 | $38.92 | $40.81 | $38.64 | $40.23 | $40.23 | 4,159,655 |
| 2018-06-13 | $38.77 | $39.04 | $38.59 | $38.74 | $38.74 | 1,880,074 |
| 2018-06-12 | $38.46 | $39.08 | $38.23 | $38.78 | $38.78 | 2,217,479 |
| 2018-06-11 | $38.27 | $38.61 | $38.15 | $38.44 | $38.44 | 1,597,023 |
| 2018-06-08 | $38.06 | $38.42 | $37.94 | $38.34 | $38.34 | 2,112,918 |
| 2018-06-07 | $37.95 | $38.22 | $37.80 | $38.14 | $38.14 | 2,202,379 |
| 2018-06-06 | $38.14 | $38.19 | $37.81 | $37.97 | $37.97 | 1,622,322 |
| 2018-06-05 | $38.23 | $38.52 | $37.91 | $38.00 | $38.00 | 2,617,802 |
| 2018-06-04 | $38.04 | $38.36 | $37.90 | $38.20 | $38.20 | 2,626,960 |
| 2018-06-01 | $38.15 | $38.47 | $37.94 | $38.10 | $38.10 | 2,987,148 |
| 2018-05-31 | $39.02 | $39.04 | $37.77 | $37.89 | $37.89 | 2,305,296 |
| 2018-05-30 | $38.72 | $39.13 | $38.52 | $39.02 | $39.02 | 1,400,252 |
| 2018-05-29 | $38.52 | $38.71 | $38.14 | $38.58 | $38.58 | 1,392,896 |
| 2018-05-25 | $38.74 | $39.16 | $38.56 | $38.92 | $38.92 | 1,099,563 |
| 2018-05-24 | $38.88 | $39.00 | $38.47 | $38.72 | $38.72 | 1,306,719 |
| 2018-05-23 | $38.64 | $38.92 | $38.60 | $38.82 | $38.82 | 963,007 |
| 2018-05-22 | $39.19 | $39.28 | $38.83 | $38.89 | $38.89 | 1,122,059 |
| 2018-05-21 | $38.94 | $39.23 | $38.71 | $39.07 | $39.07 | 1,247,576 |
| 2018-05-18 | $38.94 | $39.06 | $38.67 | $38.82 | $38.82 | 1,408,602 |
| 2018-05-17 | $38.76 | $39.16 | $38.57 | $38.98 | $38.98 | 1,967,661 |
| 2018-05-16 | $37.98 | $38.88 | $37.83 | $38.70 | $38.70 | 2,009,784 |
| 2018-05-15 | $38.05 | $38.20 | $37.69 | $37.88 | $37.88 | 2,382,159 |
| 2018-05-14 | $38.23 | $38.38 | $37.88 | $38.30 | $38.30 | 2,119,755 |
| 2018-05-11 | $38.20 | $38.56 | $37.95 | $38.26 | $38.26 | 1,828,733 |
| 2018-05-10 | $37.10 | $38.25 | $37.03 | $38.19 | $38.19 | 2,972,722 |
| 2018-05-09 | $36.94 | $37.19 | $36.44 | $36.91 | $36.91 | 2,210,994 |
| 2018-05-08 | $36.86 | $37.15 | $36.58 | $36.94 | $36.94 | 2,501,232 |
| 2018-05-07 | $38.02 | $38.06 | $36.60 | $36.92 | $36.92 | 4,107,078 |
| 2018-05-04 | $36.69 | $38.79 | $36.16 | $37.93 | $37.93 | 4,731,319 |
| 2018-05-03 | $36.10 | $37.71 | $35.10 | $36.91 | $36.91 | 9,653,131 |
| 2018-05-02 | $39.64 | $40.07 | $39.23 | $39.64 | $39.64 | 2,529,546 |
| 2018-05-01 | $38.71 | $39.66 | $38.71 | $39.63 | $39.63 | 2,402,175 |
| 2018-04-30 | $39.47 | $39.50 | $38.59 | $38.79 | $38.79 | 2,276,816 |
| 2018-04-27 | $39.23 | $39.51 | $39.08 | $39.36 | $39.36 | 1,062,370 |
| 2018-04-26 | $38.92 | $39.41 | $38.74 | $39.20 | $39.20 | 1,920,310 |
| 2018-04-25 | $38.52 | $38.87 | $38.25 | $38.85 | $38.85 | 1,066,012 |
| 2018-04-24 | $38.62 | $38.89 | $38.40 | $38.62 | $38.62 | 2,521,796 |
| 2018-04-23 | $38.46 | $38.68 | $38.28 | $38.43 | $38.43 | 1,336,098 |
| 2018-04-20 | $38.58 | $38.76 | $38.14 | $38.30 | $38.30 | 1,429,665 |
| 2018-04-19 | $39.03 | $39.16 | $38.36 | $38.61 | $38.61 | 1,377,891 |
| 2018-04-18 | $38.81 | $39.28 | $38.31 | $39.16 | $39.16 | 1,908,437 |
| 2018-04-17 | $37.92 | $39.36 | $37.55 | $38.67 | $38.67 | 3,546,894 |
| 2018-04-16 | $37.30 | $37.85 | $37.30 | $37.69 | $37.69 | 1,241,950 |
| 2018-04-13 | $37.20 | $37.27 | $36.81 | $37.02 | $37.02 | 1,772,968 |
| 2018-04-12 | $36.85 | $37.18 | $36.76 | $37.05 | $37.05 | 3,567,585 |
| 2018-04-11 | $36.70 | $37.06 | $36.60 | $36.77 | $36.77 | 1,991,014 |
| 2018-04-10 | $36.83 | $37.30 | $36.50 | $37.01 | $37.01 | 1,849,557 |
| 2018-04-09 | $36.67 | $37.08 | $36.38 | $36.53 | $36.53 | 1,743,564 |
| 2018-04-06 | $37.31 | $37.36 | $36.14 | $36.43 | $36.43 | 2,194,296 |
| 2018-04-05 | $37.57 | $37.70 | $37.07 | $37.45 | $37.45 | 4,651,624 |
| 2018-04-04 | $36.40 | $37.49 | $36.38 | $37.27 | $37.27 | 3,875,243 |
| 2018-04-03 | $36.83 | $36.96 | $36.26 | $36.78 | $36.78 | 4,367,921 |
| 2018-04-02 | $37.24 | $37.46 | $36.24 | $36.64 | $36.64 | 2,113,416 |
| 2018-03-29 | $37.58 | $37.82 | $37.35 | $37.36 | $37.36 | 3,060,376 |
| 2018-03-28 | $37.53 | $38.10 | $37.19 | $37.39 | $37.39 | 2,445,007 |
| 2018-03-27 | $38.25 | $38.73 | $37.45 | $37.63 | $37.63 | 2,411,107 |
| 2018-03-26 | $37.51 | $37.74 | $36.71 | $37.67 | $37.67 | 2,690,208 |
| 2018-03-23 | $38.20 | $38.47 | $37.20 | $37.26 | $37.26 | 1,914,591 |
| 2018-03-22 | $37.89 | $38.61 | $37.79 | $38.15 | $38.15 | 3,255,771 |
| 2018-03-21 | $37.78 | $38.48 | $37.78 | $38.19 | $38.19 | 2,704,639 |
| 2018-03-20 | $37.95 | $38.17 | $37.67 | $37.81 | $37.81 | 2,943,313 |
| 2018-03-19 | $38.45 | $38.50 | $37.47 | $37.84 | $37.84 | 2,780,374 |
| 2018-03-16 | $38.40 | $38.89 | $38.40 | $38.46 | $38.46 | 3,052,592 |
| 2018-03-15 | $38.46 | $38.90 | $38.30 | $38.48 | $38.48 | 1,218,422 |
| 2018-03-14 | $39.03 | $39.10 | $38.33 | $38.44 | $38.44 | 1,434,168 |
| 2018-03-13 | $39.19 | $39.31 | $38.57 | $38.78 | $38.78 | 2,339,816 |
| 2018-03-12 | $39.53 | $39.84 | $38.82 | $38.93 | $38.93 | 1,937,251 |
| 2018-03-09 | $38.88 | $39.65 | $38.86 | $39.57 | $39.57 | 1,599,333 |
| 2018-03-08 | $38.80 | $38.97 | $38.42 | $38.66 | $38.66 | 1,992,555 |
| 2018-03-07 | $38.24 | $38.88 | $38.24 | $38.64 | $38.64 | 2,034,343 |
| 2018-03-06 | $38.74 | $38.78 | $37.96 | $38.41 | $38.41 | 2,021,746 |
| 2018-03-05 | $37.91 | $38.75 | $37.91 | $38.64 | $38.64 | 1,566,962 |
| 2018-03-02 | $37.71 | $38.44 | $37.71 | $38.21 | $38.21 | 2,075,722 |
| 2018-03-01 | $38.82 | $38.82 | $37.68 | $37.99 | $37.99 | 2,240,877 |
| 2018-02-28 | $39.72 | $39.91 | $38.83 | $38.83 | $38.83 | 2,725,385 |
| 2018-02-27 | $39.86 | $40.14 | $39.55 | $39.56 | $39.56 | 1,927,829 |
| 2018-02-26 | $39.33 | $39.84 | $38.93 | $39.83 | $39.83 | 2,069,323 |
| 2018-02-23 | $39.21 | $39.28 | $38.38 | $39.21 | $39.21 | 1,457,292 |
| 2018-02-22 | $38.86 | $39.21 | $38.65 | $38.94 | $38.94 | 2,147,682 |
| 2018-02-21 | $38.98 | $39.42 | $38.83 | $38.85 | $38.85 | 1,820,036 |
| 2018-02-20 | $39.24 | $39.30 | $38.74 | $38.87 | $38.87 | 1,396,193 |
| 2018-02-16 | $39.12 | $39.56 | $38.85 | $39.29 | $39.29 | 3,099,745 |
| 2018-02-15 | $38.40 | $39.43 | $38.33 | $39.18 | $39.18 | 2,823,517 |
| 2018-02-14 | $37.64 | $38.16 | $37.25 | $38.03 | $38.03 | 3,299,984 |
| 2018-02-13 | $37.75 | $38.19 | $37.60 | $37.80 | $37.80 | 3,384,319 |
| 2018-02-12 | $37.79 | $38.68 | $37.41 | $38.04 | $38.04 | 4,435,631 |
| 2018-02-09 | $35.62 | $38.10 | $35.33 | $37.75 | $37.75 | 8,046,912 |
| 2018-02-08 | $40.44 | $40.51 | $38.80 | $38.80 | $38.80 | 2,916,903 |
| 2018-02-07 | $40.15 | $40.78 | $40.14 | $40.45 | $40.45 | 2,635,325 |
| 2018-02-06 | $39.76 | $40.86 | $39.35 | $40.39 | $40.39 | 2,400,568 |
| 2018-02-05 | $42.07 | $42.33 | $40.29 | $40.30 | $40.30 | 2,663,334 |
| 2018-02-02 | $42.31 | $42.60 | $42.01 | $42.04 | $42.04 | 1,886,804 |
| 2018-02-01 | $42.50 | $43.06 | $42.19 | $42.58 | $42.58 | 2,955,301 |
| 2018-01-31 | $43.23 | $43.43 | $42.47 | $42.70 | $42.70 | 2,895,993 |
| 2018-01-30 | $43.70 | $43.84 | $42.56 | $43.13 | $43.13 | 3,156,610 |
| 2018-01-29 | $43.30 | $43.84 | $43.30 | $43.75 | $43.75 | 2,133,347 |
| 2018-01-26 | $42.80 | $43.45 | $42.69 | $43.38 | $43.38 | 1,935,174 |
| 2018-01-25 | $43.09 | $43.33 | $42.65 | $42.90 | $42.90 | 2,088,655 |
| 2018-01-24 | $43.10 | $43.48 | $42.71 | $42.90 | $42.90 | 2,607,628 |
| 2018-01-23 | $43.15 | $43.42 | $42.80 | $42.95 | $42.95 | 1,675,461 |
| 2018-01-22 | $43.53 | $43.60 | $42.83 | $43.24 | $43.24 | 2,675,818 |
| 2018-01-19 | $43.20 | $43.57 | $42.55 | $43.46 | $43.46 | 4,329,158 |
| 2018-01-18 | $43.91 | $44.10 | $43.42 | $43.85 | $43.85 | 2,083,192 |
| 2018-01-17 | $44.04 | $44.08 | $43.51 | $44.00 | $44.00 | 2,051,143 |
| 2018-01-16 | $43.92 | $44.25 | $43.58 | $43.75 | $43.75 | 3,990,205 |
| 2018-01-12 | $43.68 | $43.90 | $43.32 | $43.71 | $43.71 | 3,050,887 |
| 2018-01-11 | $43.68 | $43.72 | $43.05 | $43.55 | $43.55 | 2,905,043 |
| 2018-01-10 | $44.22 | $44.43 | $42.78 | $43.56 | $43.56 | 4,391,546 |
| 2018-01-09 | $44.60 | $45.09 | $44.08 | $44.22 | $44.22 | 2,848,471 |
| 2018-01-08 | $43.92 | $44.56 | $43.49 | $44.42 | $44.42 | 2,716,702 |
| 2018-01-05 | $43.87 | $44.21 | $43.75 | $43.98 | $43.98 | 1,817,254 |
| 2018-01-04 | $44.35 | $44.85 | $43.72 | $43.77 | $43.77 | 2,404,525 |
| 2018-01-03 | $43.00 | $43.80 | $42.76 | $43.49 | $43.49 | 1,824,822 |
| 2018-01-02 | $42.75 | $43.35 | $42.61 | $42.87 | $42.87 | 2,164,508 |
| 2017-12-29 | $43.50 | $43.50 | $42.68 | $42.75 | $42.75 | 1,205,906 |
| 2017-12-28 | $43.34 | $43.37 | $42.95 | $43.30 | $43.30 | 756,145 |
| 2017-12-27 | $43.39 | $43.45 | $43.14 | $43.23 | $43.23 | 641,253 |
| 2017-12-26 | $43.34 | $43.61 | $43.16 | $43.23 | $43.23 | 508,104 |
| 2017-12-22 | $43.24 | $43.49 | $43.13 | $43.37 | $43.37 | 809,313 |
| 2017-12-21 | $43.60 | $43.67 | $43.12 | $43.25 | $43.25 | 1,338,783 |
| 2017-12-20 | $43.51 | $43.90 | $43.30 | $43.44 | $43.44 | 1,778,200 |
| 2017-12-19 | $43.36 | $43.82 | $43.26 | $43.49 | $43.49 | 1,945,795 |
| 2017-12-18 | $43.79 | $44.19 | $43.25 | $43.36 | $43.36 | 1,980,583 |
| 2017-12-15 | $43.40 | $43.67 | $42.67 | $43.53 | $43.53 | 3,542,596 |
| 2017-12-14 | $43.77 | $43.94 | $42.93 | $42.96 | $42.96 | 2,312,051 |
| 2017-12-13 | $43.75 | $43.92 | $43.35 | $43.68 | $43.68 | 2,842,828 |
| 2017-12-12 | $43.81 | $43.82 | $43.04 | $43.57 | $43.57 | 2,360,362 |
| 2017-12-11 | $43.47 | $44.18 | $43.10 | $43.82 | $43.82 | 4,379,646 |
| 2017-12-08 | $42.84 | $44.00 | $42.18 | $42.69 | $42.69 | 3,058,056 |
| 2017-12-07 | $41.43 | $41.94 | $41.27 | $41.68 | $41.68 | 2,096,992 |
| 2017-12-06 | $41.82 | $42.16 | $41.11 | $41.44 | $41.44 | 3,069,138 |
| 2017-12-05 | $41.84 | $42.31 | $41.52 | $41.89 | $41.89 | 2,175,327 |
| 2017-12-04 | $40.85 | $42.58 | $40.85 | $41.85 | $41.85 | 5,598,298 |
| 2017-12-01 | $41.70 | $41.93 | $40.37 | $40.85 | $40.85 | 4,386,679 |
| 2017-11-30 | $42.16 | $42.56 | $41.67 | $41.72 | $41.72 | 5,508,375 |
| 2017-11-29 | $40.56 | $42.68 | $40.56 | $42.27 | $42.27 | 4,855,292 |
| 2017-11-28 | $40.82 | $40.90 | $40.36 | $40.45 | $40.45 | 2,304,842 |
| 2017-11-27 | $40.84 | $41.04 | $40.48 | $40.77 | $40.77 | 2,096,461 |
| 2017-11-24 | $40.92 | $40.98 | $40.31 | $40.87 | $40.87 | 1,036,963 |
| 2017-11-22 | $40.59 | $41.06 | $39.87 | $40.88 | $40.88 | 3,269,991 |
| 2017-11-21 | $40.32 | $40.95 | $40.03 | $40.60 | $40.60 | 2,691,224 |
| 2017-11-20 | $39.84 | $40.23 | $39.77 | $40.19 | $40.19 | 2,197,818 |
| 2017-11-17 | $39.62 | $40.20 | $39.17 | $39.96 | $39.96 | 2,085,108 |
| 2017-11-16 | $39.29 | $39.80 | $38.84 | $39.72 | $39.72 | 1,469,623 |
| 2017-11-15 | $39.60 | $39.78 | $39.22 | $39.25 | $39.25 | 2,580,658 |
| 2017-11-14 | $40.34 | $40.55 | $39.32 | $39.62 | $39.62 | 4,074,042 |
| 2017-11-13 | $38.80 | $40.70 | $38.80 | $40.64 | $40.64 | 4,205,843 |
| 2017-11-10 | $39.53 | $39.85 | $38.58 | $38.97 | $38.97 | 4,895,190 |
| 2017-11-09 | $37.48 | $39.76 | $37.46 | $39.65 | $39.65 | 1,593,932 |
| 2017-11-08 | $39.29 | $39.75 | $38.96 | $39.54 | $39.54 | 3,995,572 |
| 2017-11-07 | $38.93 | $39.52 | $38.77 | $39.50 | $39.50 | 2,796,928 |
| 2017-11-06 | $39.40 | $39.47 | $38.81 | $39.06 | $39.06 | 2,675,809 |
| 2017-11-03 | $38.75 | $39.89 | $38.72 | $39.56 | $39.56 | 5,260,242 |
| 2017-11-02 | $38.14 | $38.50 | $38.00 | $38.42 | $38.42 | 3,207,805 |
| 2017-11-01 | $37.99 | $38.52 | $37.87 | $38.20 | $38.20 | 3,501,680 |
| 2017-10-31 | $37.27 | $37.87 | $37.15 | $37.85 | $37.85 | 2,928,063 |
| 2017-10-30 | $37.05 | $37.27 | $36.70 | $37.21 | $37.21 | 2,653,976 |
| 2017-10-27 | $37.13 | $37.43 | $36.89 | $37.24 | $37.24 | 2,945,942 |
| 2017-10-26 | $37.12 | $37.53 | $36.91 | $37.13 | $37.13 | 1,852,784 |
| 2017-10-25 | $36.84 | $37.11 | $36.75 | $37.03 | $37.03 | 1,721,501 |
| 2017-10-24 | $37.16 | $37.23 | $36.85 | $37.04 | $37.04 | 1,779,457 |
| 2017-10-23 | $37.16 | $37.61 | $37.04 | $37.20 | $37.20 | 1,646,532 |
| 2017-10-20 | $37.23 | $37.37 | $36.94 | $37.01 | $37.01 | 2,326,324 |
| 2017-10-19 | $36.78 | $37.16 | $36.78 | $37.08 | $37.08 | 2,029,183 |
| 2017-10-18 | $36.86 | $37.19 | $36.77 | $36.89 | $36.89 | 2,641,375 |
| 2017-10-17 | $35.91 | $36.88 | $35.76 | $36.81 | $36.81 | 4,348,597 |
| 2017-10-16 | $36.31 | $36.46 | $35.78 | $35.90 | $35.90 | 5,220,165 |
| 2017-10-13 | $36.50 | $36.59 | $36.23 | $36.28 | $36.28 | 2,573,268 |
| 2017-10-12 | $36.65 | $36.67 | $36.43 | $36.56 | $36.56 | 1,732,965 |
| 2017-10-11 | $36.69 | $36.92 | $36.44 | $36.66 | $36.66 | 2,727,227 |
| 2017-10-10 | $36.70 | $37.02 | $36.67 | $36.86 | $36.86 | 2,416,877 |
| 2017-10-09 | $37.38 | $37.54 | $36.59 | $36.89 | $36.89 | 2,677,167 |
| 2017-10-06 | $37.85 | $37.97 | $37.61 | $37.69 | $37.69 | 3,016,096 |
| 2017-10-05 | $37.88 | $38.27 | $37.71 | $37.79 | $37.79 | 2,602,275 |
| 2017-10-04 | $37.73 | $38.06 | $37.66 | $37.78 | $37.78 | 3,171,754 |
| 2017-10-03 | $37.20 | $37.74 | $37.15 | $37.70 | $37.70 | 4,110,516 |
| 2017-10-02 | $36.83 | $37.02 | $36.66 | $37.02 | $37.02 | 4,134,104 |
| 2017-09-29 | $36.59 | $37.10 | $36.20 | $36.69 | $36.69 | 5,103,958 |
| 2017-09-28 | $37.15 | $37.15 | $36.63 | $36.65 | $36.65 | 4,143,716 |
| 2017-09-27 | $37.46 | $37.46 | $36.98 | $37.17 | $37.17 | 3,249,143 |
| 2017-09-26 | $37.47 | $37.61 | $37.36 | $37.42 | $37.42 | 1,389,344 |
| 2017-09-25 | $37.51 | $37.64 | $37.19 | $37.36 | $37.36 | 1,940,194 |
| 2017-09-22 | $37.48 | $37.73 | $37.48 | $37.57 | $37.57 | 1,929,155 |
| 2017-09-21 | $37.40 | $37.67 | $37.19 | $37.53 | $37.53 | 2,269,098 |
| 2017-09-20 | $37.27 | $37.53 | $37.12 | $37.38 | $37.38 | 3,880,949 |
| 2017-09-19 | $37.25 | $37.46 | $36.98 | $37.13 | $37.13 | 3,100,209 |
| 2017-09-18 | $37.73 | $37.85 | $37.31 | $37.36 | $37.36 | 2,205,368 |
| 2017-09-15 | $37.72 | $38.03 | $37.48 | $37.72 | $37.72 | 3,150,276 |
| 2017-09-14 | $37.57 | $37.83 | $37.45 | $37.74 | $37.74 | 3,506,252 |
| 2017-09-13 | $38.18 | $38.30 | $37.03 | $37.56 | $37.56 | 6,920,382 |
| 2017-09-12 | $39.12 | $39.13 | $38.10 | $38.19 | $38.19 | 4,410,364 |
| 2017-09-11 | $39.26 | $39.59 | $38.77 | $39.20 | $39.20 | 3,310,507 |
| 2017-09-08 | $38.97 | $39.26 | $38.78 | $38.80 | $38.80 | 3,411,274 |
| 2017-09-07 | $39.04 | $39.17 | $38.86 | $38.90 | $38.90 | 1,986,031 |
| 2017-09-06 | $38.94 | $39.14 | $38.72 | $39.06 | $39.06 | 1,646,141 |
| 2017-09-05 | $38.27 | $39.27 | $38.27 | $38.92 | $38.92 | 3,123,087 |
| 2017-09-01 | $38.63 | $38.83 | $38.22 | $38.51 | $38.51 | 1,754,775 |
| 2017-08-31 | $38.08 | $38.82 | $37.92 | $38.60 | $38.60 | 2,730,253 |
| 2017-08-30 | $37.76 | $38.07 | $37.54 | $37.92 | $37.92 | 1,945,952 |
| 2017-08-29 | $37.24 | $37.92 | $37.11 | $37.77 | $37.77 | 2,651,125 |
| 2017-08-28 | $38.02 | $38.23 | $37.46 | $37.49 | $37.49 | 3,095,304 |
| 2017-08-25 | $37.63 | $38.06 | $37.63 | $37.91 | $37.91 | 2,956,688 |
| 2017-08-24 | $37.24 | $37.59 | $37.11 | $37.54 | $37.54 | 4,590,513 |
| 2017-08-23 | $37.51 | $37.53 | $37.19 | $37.19 | $37.19 | 2,233,304 |
| 2017-08-22 | $37.68 | $38.00 | $37.52 | $37.60 | $37.60 | 2,294,734 |
| 2017-08-21 | $37.39 | $37.68 | $37.22 | $37.63 | $37.63 | 2,416,455 |
| 2017-08-18 | $37.92 | $38.07 | $37.41 | $37.42 | $37.42 | 3,556,076 |
| 2017-08-17 | $38.16 | $38.48 | $37.90 | $37.95 | $37.95 | 3,661,222 |
| 2017-08-16 | $38.21 | $38.36 | $38.06 | $38.21 | $38.21 | 2,765,652 |
| 2017-08-15 | $38.46 | $38.51 | $37.98 | $38.19 | $38.19 | 3,495,950 |
| 2017-08-14 | $38.47 | $38.66 | $38.05 | $38.44 | $38.44 | 4,591,463 |
| 2017-08-11 | $37.53 | $38.31 | $37.19 | $38.20 | $38.20 | 3,771,259 |
| 2017-08-10 | $38.12 | $38.24 | $37.38 | $37.39 | $37.39 | 3,637,929 |
| 2017-08-09 | $38.81 | $38.98 | $38.17 | $38.33 | $38.33 | 4,852,577 |
| 2017-08-08 | $38.86 | $39.08 | $38.42 | $38.96 | $38.96 | 3,957,158 |
| 2017-08-07 | $38.68 | $39.26 | $38.43 | $39.03 | $39.03 | 3,928,973 |
| 2017-08-04 | $39.93 | $40.01 | $39.08 | $39.25 | $39.25 | 5,704,460 |
| 2017-08-03 | $40.20 | $40.68 | $39.29 | $39.91 | $39.91 | 13,607,800 |
| 2017-08-02 | $43.90 | $44.05 | $42.61 | $43.67 | $43.67 | 6,016,789 |
| 2017-08-01 | $44.37 | $44.41 | $43.97 | $44.00 | $44.00 | 2,292,569 |
| 2017-07-31 | $44.21 | $44.34 | $43.94 | $44.21 | $44.21 | 2,098,370 |
| 2017-07-28 | $44.43 | $44.74 | $43.82 | $44.12 | $44.12 | 2,676,590 |
| 2017-07-27 | $45.05 | $45.05 | $44.30 | $44.44 | $44.44 | 1,857,613 |
| 2017-07-26 | $45.13 | $45.18 | $44.80 | $45.14 | $45.14 | 1,195,966 |
| 2017-07-25 | $45.27 | $45.37 | $44.77 | $45.09 | $45.09 | 1,339,321 |
| 2017-07-24 | $45.02 | $45.28 | $44.89 | $45.13 | $45.13 | 1,328,976 |
| 2017-07-21 | $45.35 | $45.58 | $44.95 | $45.01 | $45.01 | 1,152,206 |
| 2017-07-20 | $45.40 | $45.54 | $45.07 | $45.41 | $45.41 | 1,887,126 |
| 2017-07-19 | $45.01 | $45.33 | $44.82 | $45.28 | $45.28 | 2,152,999 |
| 2017-07-18 | $44.59 | $44.98 | $44.31 | $44.95 | $44.95 | 1,329,608 |
| 2017-07-17 | $45.19 | $45.47 | $44.49 | $44.61 | $44.61 | 2,957,154 |
| 2017-07-14 | $44.92 | $45.37 | $44.73 | $45.17 | $45.17 | 1,485,031 |
| 2017-07-13 | $45.19 | $45.19 | $44.43 | $44.84 | $44.84 | 1,657,141 |
| 2017-07-12 | $44.76 | $45.17 | $44.68 | $45.16 | $45.16 | 2,046,657 |
| 2017-07-11 | $44.68 | $44.84 | $44.13 | $44.48 | $44.48 | 1,750,090 |
| 2017-07-10 | $45.11 | $45.16 | $44.74 | $44.81 | $44.81 | 1,883,012 |
| 2017-07-07 | $44.68 | $45.17 | $44.64 | $45.08 | $45.08 | 1,430,344 |
| 2017-07-06 | $44.90 | $45.00 | $44.37 | $44.59 | $44.59 | 2,568,642 |
| 2017-07-05 | $44.80 | $45.39 | $44.69 | $45.16 | $45.16 | 2,158,031 |
| 2017-07-03 | $45.49 | $45.61 | $44.72 | $44.73 | $44.73 | 1,063,315 |
| 2017-06-30 | $45.73 | $45.82 | $45.25 | $45.38 | $45.38 | 2,779,787 |
| 2017-06-29 | $45.68 | $45.75 | $45.02 | $45.48 | $45.48 | 2,506,434 |
| 2017-06-28 | $45.66 | $45.97 | $45.49 | $45.78 | $45.78 | 1,782,812 |
| 2017-06-27 | $46.03 | $46.28 | $45.47 | $45.49 | $45.49 | 1,965,046 |
| 2017-06-26 | $46.30 | $46.40 | $45.88 | $46.14 | $46.14 | 1,296,658 |
| 2017-06-23 | $46.52 | $46.54 | $45.90 | $46.13 | $46.13 | 6,449,105 |
| 2017-06-22 | $45.86 | $46.80 | $45.73 | $46.49 | $46.49 | 2,259,422 |
| 2017-06-21 | $45.50 | $45.92 | $45.35 | $45.79 | $45.79 | 1,584,921 |
| 2017-06-20 | $45.02 | $45.89 | $44.91 | $45.40 | $45.40 | 2,899,383 |
| 2017-06-19 | $44.47 | $45.12 | $44.28 | $45.02 | $45.02 | 1,476,358 |
| 2017-06-16 | $43.51 | $44.79 | $43.51 | $44.32 | $44.32 | 2,658,850 |
| 2017-06-15 | $44.55 | $44.95 | $44.22 | $44.72 | $44.72 | 1,310,394 |
| 2017-06-14 | $44.94 | $45.13 | $44.39 | $44.71 | $44.71 | 1,668,976 |
| 2017-06-13 | $44.32 | $44.74 | $44.28 | $44.73 | $44.73 | 2,068,451 |
| 2017-06-12 | $44.35 | $44.67 | $43.63 | $44.29 | $44.29 | 2,442,145 |
| 2017-06-09 | $45.26 | $45.41 | $44.45 | $44.67 | $44.67 | 1,943,376 |
| 2017-06-08 | $45.12 | $45.33 | $44.73 | $45.16 | $45.16 | 1,483,553 |
| 2017-06-07 | $44.54 | $45.21 | $44.43 | $45.13 | $45.13 | 1,878,627 |
| 2017-06-06 | $45.01 | $45.04 | $44.31 | $44.42 | $44.42 | 1,949,747 |
| 2017-06-05 | $45.14 | $45.29 | $44.82 | $44.96 | $44.96 | 1,657,150 |
| 2017-06-02 | $44.17 | $45.10 | $44.17 | $45.03 | $45.03 | 2,595,134 |
| 2017-06-01 | $43.38 | $44.36 | $43.28 | $44.35 | $44.35 | 3,725,460 |
| 2017-05-31 | $43.30 | $43.45 | $42.98 | $43.31 | $43.31 | 3,325,218 |
| 2017-05-30 | $43.33 | $43.51 | $42.89 | $43.11 | $43.11 | 1,951,199 |
| 2017-05-26 | $43.51 | $43.62 | $42.86 | $43.35 | $43.35 | 2,703,290 |
| 2017-05-25 | $43.01 | $43.64 | $42.93 | $43.50 | $43.50 | 2,104,679 |
| 2017-05-24 | $42.93 | $43.17 | $42.80 | $43.00 | $43.00 | 2,235,692 |
| 2017-05-23 | $43.36 | $43.44 | $42.74 | $42.89 | $42.89 | 2,704,369 |
| 2017-05-22 | $43.00 | $43.26 | $42.92 | $43.18 | $43.18 | 2,277,586 |
| 2017-05-19 | $43.08 | $43.23 | $42.84 | $43.00 | $43.00 | 2,638,194 |
| 2017-05-18 | $42.86 | $43.26 | $42.67 | $43.08 | $43.08 | 3,043,248 |
| 2017-05-17 | $43.06 | $43.21 | $42.66 | $42.86 | $42.86 | 3,113,047 |
| 2017-05-16 | $43.36 | $43.58 | $43.09 | $43.44 | $43.44 | 3,216,676 |
| 2017-05-15 | $42.58 | $43.38 | $42.44 | $43.24 | $43.24 | 3,413,604 |
| 2017-05-12 | $43.66 | $43.77 | $42.56 | $42.63 | $42.63 | 5,525,766 |
| 2017-05-11 | $43.04 | $44.25 | $43.00 | $43.62 | $43.62 | 84,007 |
| 2017-05-10 | $45.42 | $46.05 | $45.15 | $45.96 | $45.96 | 4,863,477 |
| 2017-05-09 | $44.86 | $45.72 | $44.86 | $45.57 | $45.57 | 2,451,784 |
| 2017-05-08 | $45.05 | $45.35 | $44.98 | $45.31 | $45.31 | 2,447,207 |
| 2017-05-05 | $45.11 | $45.21 | $44.78 | $45.04 | $45.04 | 2,329,110 |
| 2017-05-04 | $45.23 | $45.29 | $44.87 | $45.11 | $45.11 | 2,615,372 |
| 2017-05-03 | $45.07 | $45.33 | $44.86 | $45.10 | $45.10 | 2,523,191 |
| 2017-05-02 | $45.40 | $45.51 | $45.19 | $45.30 | $45.30 | 1,816,709 |
| 2017-05-01 | $45.21 | $45.40 | $44.81 | $45.36 | $45.36 | 1,710,066 |
| 2017-04-28 | $44.59 | $45.20 | $44.45 | $45.15 | $45.15 | 2,113,170 |
| 2017-04-27 | $44.60 | $44.89 | $44.46 | $44.58 | $44.58 | 1,638,472 |
| 2017-04-26 | $43.88 | $44.66 | $43.33 | $44.60 | $44.60 | 2,294,933 |
| 2017-04-25 | $44.38 | $44.58 | $44.28 | $44.43 | $44.43 | 2,931,284 |
| 2017-04-24 | $43.86 | $44.32 | $43.67 | $44.23 | $44.23 | 3,780,222 |
| 2017-04-21 | $43.10 | $43.31 | $42.92 | $43.30 | $43.30 | 2,496,367 |
| 2017-04-20 | $42.75 | $43.30 | $42.49 | $43.26 | $43.26 | 1,762,319 |
| 2017-04-19 | $42.44 | $42.82 | $42.29 | $42.69 | $42.69 | 1,990,915 |
| 2017-04-18 | $42.50 | $42.65 | $42.12 | $42.23 | $42.23 | 2,738,661 |
| 2017-04-17 | $42.49 | $42.73 | $42.42 | $42.64 | $42.64 | 1,208,541 |
| 2017-04-13 | $42.46 | $42.65 | $42.24 | $42.42 | $42.42 | 1,028,141 |
| 2017-04-12 | $42.51 | $42.55 | $42.29 | $42.50 | $42.50 | 1,287,624 |
| 2017-04-11 | $42.45 | $42.73 | $42.28 | $42.59 | $42.59 | 1,785,207 |
| 2017-04-10 | $42.66 | $42.85 | $42.27 | $42.46 | $42.46 | 2,153,969 |
| 2017-04-07 | $42.47 | $42.92 | $42.35 | $42.75 | $42.75 | 2,516,804 |
| 2017-04-06 | $42.52 | $42.70 | $42.36 | $42.44 | $42.44 | 2,337,268 |
| 2017-04-05 | $42.40 | $42.85 | $42.24 | $42.61 | $42.61 | 3,158,261 |
| 2017-04-04 | $42.92 | $43.01 | $42.32 | $42.42 | $42.42 | 2,579,259 |
| 2017-04-03 | $42.40 | $43.08 | $42.40 | $43.03 | $43.03 | 2,865,218 |
| 2017-03-31 | $42.56 | $42.73 | $42.40 | $42.55 | $42.55 | 1,580,847 |
| 2017-03-30 | $42.62 | $42.92 | $42.48 | $42.71 | $42.71 | 1,649,732 |
| 2017-03-29 | $42.41 | $42.75 | $42.31 | $42.63 | $42.63 | 2,995,751 |
| 2017-03-28 | $42.72 | $42.75 | $42.29 | $42.53 | $42.53 | 1,927,459 |
| 2017-03-27 | $42.23 | $42.75 | $41.96 | $42.72 | $42.72 | 1,875,223 |
| 2017-03-24 | $42.28 | $42.55 | $42.12 | $42.29 | $42.29 | 1,827,630 |
| 2017-03-23 | $42.14 | $42.50 | $41.99 | $42.23 | $42.23 | 1,265,401 |
| 2017-03-22 | $42.15 | $42.16 | $41.73 | $42.09 | $42.09 | 1,639,498 |
| 2017-03-21 | $42.59 | $42.66 | $41.91 | $41.94 | $41.94 | 2,236,157 |
| 2017-03-20 | $42.46 | $42.74 | $42.28 | $42.42 | $42.42 | 1,597,586 |
| 2017-03-17 | $42.64 | $42.80 | $42.45 | $42.59 | $42.59 | 2,590,776 |
| 2017-03-16 | $42.78 | $42.97 | $42.31 | $42.50 | $42.50 | 2,123,600 |
| 2017-03-15 | $42.36 | $42.81 | $42.26 | $42.78 | $42.78 | 2,038,144 |
| 2017-03-14 | $42.30 | $42.43 | $41.86 | $42.32 | $42.32 | 1,637,041 |
| 2017-03-13 | $42.39 | $42.59 | $42.11 | $42.41 | $42.41 | 2,046,559 |
| 2017-03-10 | $42.44 | $42.48 | $41.91 | $42.23 | $42.23 | 1,648,045 |
| 2017-03-09 | $42.02 | $42.27 | $41.74 | $42.20 | $42.20 | 2,570,940 |
| 2017-03-08 | $41.05 | $42.08 | $41.00 | $41.92 | $41.92 | 3,046,025 |
| 2017-03-07 | $41.59 | $42.17 | $40.77 | $40.96 | $40.96 | 2,659,431 |
| 2017-03-06 | $41.46 | $41.46 | $40.89 | $41.17 | $41.17 | 2,517,821 |
| 2017-03-03 | $40.82 | $41.30 | $40.82 | $41.24 | $41.24 | 2,167,063 |
| 2017-03-02 | $41.36 | $41.37 | $40.96 | $41.02 | $41.02 | 1,682,731 |
| 2017-03-01 | $40.87 | $41.33 | $40.66 | $41.19 | $41.19 | 1,867,134 |
| 2017-02-28 | $40.62 | $40.81 | $40.49 | $40.58 | $40.58 | 1,609,555 |
| 2017-02-27 | $40.81 | $41.02 | $40.66 | $40.70 | $40.70 | 1,680,370 |
| 2017-02-24 | $40.34 | $40.83 | $40.20 | $40.82 | $40.82 | 2,309,211 |
| 2017-02-23 | $40.23 | $40.49 | $40.22 | $40.30 | $40.30 | 1,518,628 |
| 2017-02-22 | $40.16 | $40.47 | $40.00 | $40.27 | $40.27 | 1,820,629 |
| 2017-02-21 | $40.12 | $40.44 | $39.93 | $40.09 | $40.09 | 2,516,139 |
| 2017-02-17 | $39.46 | $40.01 | $39.21 | $40.00 | $40.00 | 2,927,049 |
| 2017-02-16 | $39.55 | $39.83 | $39.31 | $39.53 | $39.53 | 2,962,238 |
| 2017-02-15 | $38.82 | $39.53 | $38.67 | $39.40 | $39.40 | 3,600,435 |
| 2017-02-14 | $38.25 | $39.12 | $37.76 | $39.03 | $39.03 | 7,092,092 |
| 2017-02-13 | $40.03 | $40.25 | $39.85 | $40.02 | $40.02 | 1,388,231 |
| 2017-02-10 | $40.17 | $40.23 | $39.76 | $39.93 | $39.93 | 2,129,919 |
| 2017-02-09 | $39.23 | $40.35 | $39.21 | $40.12 | $40.12 | 2,723,542 |
| 2017-02-08 | $39.14 | $39.28 | $38.96 | $39.16 | $39.16 | 2,066,826 |
| 2017-02-07 | $39.33 | $39.71 | $39.27 | $39.33 | $39.33 | 2,661,185 |
| 2017-02-06 | $39.40 | $39.47 | $39.06 | $39.34 | $39.34 | 2,627,149 |
| 2017-02-03 | $39.54 | $39.73 | $39.24 | $39.58 | $39.58 | 2,655,057 |
| 2017-02-02 | $40.20 | $40.55 | $39.00 | $39.47 | $39.47 | 4,836,775 |
| 2017-02-01 | $40.67 | $41.24 | $40.42 | $40.85 | $40.85 | 4,582,823 |
| 2017-01-31 | $40.16 | $40.54 | $39.88 | $40.53 | $40.53 | 2,497,433 |
| 2017-01-30 | $40.42 | $40.50 | $39.78 | $40.14 | $40.14 | 1,665,768 |
| 2017-01-27 | $40.29 | $40.65 | $40.16 | $40.58 | $40.58 | 1,309,749 |
| 2017-01-26 | $40.16 | $40.46 | $40.11 | $40.17 | $40.17 | 1,872,448 |
| 2017-01-25 | $39.46 | $40.41 | $39.45 | $40.27 | $40.27 | 3,776,343 |
| 2017-01-24 | $39.32 | $39.40 | $39.07 | $39.38 | $39.38 | 1,477,364 |
| 2017-01-23 | $39.36 | $39.56 | $39.17 | $39.26 | $39.26 | 1,147,670 |
| 2017-01-20 | $39.77 | $39.85 | $39.31 | $39.35 | $39.35 | 1,782,864 |
| 2017-01-19 | $39.84 | $40.20 | $39.56 | $39.60 | $39.60 | 1,243,643 |
| 2017-01-18 | $40.20 | $40.33 | $39.87 | $39.95 | $39.95 | 1,489,851 |
| 2017-01-17 | $39.89 | $40.02 | $39.66 | $39.93 | $39.93 | 1,444,030 |
| 2017-01-13 | $40.17 | $40.45 | $40.09 | $40.18 | $40.18 | 1,206,389 |
| 2017-01-12 | $40.62 | $40.73 | $39.75 | $40.17 | $40.17 | 1,358,292 |
| 2017-01-11 | $40.51 | $40.76 | $40.26 | $40.69 | $40.69 | 2,212,440 |
| 2017-01-10 | $40.01 | $40.77 | $40.01 | $40.44 | $40.44 | 2,375,621 |
| 2017-01-09 | $39.82 | $40.13 | $39.81 | $40.05 | $40.05 | 1,810,921 |
| 2017-01-06 | $39.89 | $40.08 | $39.75 | $39.88 | $39.88 | 2,337,704 |
| 2017-01-05 | $40.05 | $40.19 | $39.65 | $39.79 | $39.79 | 1,948,388 |
| 2017-01-04 | $40.25 | $40.29 | $39.50 | $40.03 | $40.03 | 2,803,868 |
| 2017-01-03 | $40.00 | $40.40 | $39.76 | $40.15 | $40.15 | 2,077,793 |
| 2016-12-30 | $40.21 | $40.29 | $39.84 | $40.12 | $40.12 | 1,661,751 |
| 2016-12-29 | $39.89 | $40.35 | $39.89 | $40.08 | $40.08 | 1,383,985 |
| 2016-12-28 | $40.29 | $40.29 | $39.77 | $39.89 | $39.89 | 1,355,900 |
| 2016-12-27 | $40.42 | $40.80 | $40.25 | $40.28 | $40.28 | 947,862 |
| 2016-12-23 | $40.04 | $40.51 | $39.99 | $40.33 | $40.33 | 1,026,732 |
| 2016-12-22 | $39.99 | $40.34 | $39.96 | $40.07 | $40.07 | 1,830,316 |
| 2016-12-21 | $40.05 | $40.27 | $39.82 | $39.99 | $39.99 | 1,493,679 |
| 2016-12-20 | $40.15 | $40.37 | $39.98 | $40.03 | $40.03 | 1,430,594 |
| 2016-12-19 | $40.09 | $40.62 | $39.93 | $40.08 | $40.08 | 2,254,593 |
| 2016-12-16 | $40.91 | $41.00 | $39.81 | $40.09 | $40.09 | 11,098,206 |
| 2016-12-15 | $40.81 | $40.99 | $40.26 | $40.69 | $40.69 | 3,432,563 |
| 2016-12-14 | $40.55 | $41.01 | $40.47 | $40.79 | $40.79 | 4,022,532 |
| 2016-12-13 | $39.95 | $40.61 | $39.71 | $40.52 | $40.52 | 4,091,885 |
| 2016-12-12 | $39.66 | $40.18 | $39.43 | $39.75 | $39.75 | 5,200,282 |
| 2016-12-09 | $39.10 | $39.66 | $38.81 | $39.02 | $39.02 | 2,617,665 |
| 2016-12-08 | $38.98 | $39.66 | $38.76 | $38.96 | $38.96 | 1,973,519 |
| 2016-12-07 | $38.77 | $39.21 | $38.13 | $39.00 | $39.00 | 3,123,529 |
| 2016-12-06 | $38.66 | $38.90 | $38.37 | $38.89 | $38.89 | 1,588,654 |
| 2016-12-05 | $38.10 | $38.54 | $37.72 | $38.51 | $38.51 | 1,706,359 |
| 2016-12-02 | $37.76 | $38.37 | $37.64 | $37.92 | $37.92 | 1,877,929 |
| 2016-12-01 | $38.28 | $38.58 | $37.46 | $37.64 | $37.64 | 2,939,306 |
| 2016-11-30 | $38.96 | $39.16 | $38.16 | $38.28 | $38.28 | 3,109,086 |
| 2016-11-29 | $38.85 | $39.55 | $38.69 | $38.98 | $38.98 | 2,903,671 |
| 2016-11-28 | $39.05 | $39.05 | $38.53 | $38.68 | $38.68 | 2,178,699 |
| 2016-11-25 | $39.21 | $39.30 | $39.00 | $39.06 | $39.06 | 1,310,765 |
| 2016-11-23 | $38.42 | $39.13 | $38.42 | $38.97 | $38.97 | 2,790,360 |
| 2016-11-22 | $38.39 | $38.53 | $37.66 | $38.47 | $38.47 | 2,975,727 |
| 2016-11-21 | $38.32 | $38.86 | $38.31 | $38.65 | $38.65 | 1,621,393 |
| 2016-11-18 | $38.52 | $38.69 | $38.00 | $38.37 | $38.37 | 1,916,246 |
| 2016-11-17 | $37.56 | $38.67 | $37.24 | $38.58 | $38.58 | 2,900,095 |
| 2016-11-16 | $37.46 | $37.72 | $37.22 | $37.48 | $37.48 | 2,006,632 |
| 2016-11-15 | $36.55 | $37.65 | $36.44 | $37.60 | $37.60 | 2,032,300 |
| 2016-11-14 | $36.88 | $36.91 | $36.27 | $36.45 | $36.45 | 2,843,913 |
| 2016-11-11 | $37.40 | $37.57 | $36.60 | $36.74 | $36.74 | 2,564,499 |
| 2016-11-10 | $38.25 | $38.46 | $37.30 | $37.60 | $37.60 | 3,715,190 |
| 2016-11-09 | $39.35 | $39.49 | $36.73 | $37.16 | $37.16 | 5,396,608 |
| 2016-11-08 | $38.57 | $39.10 | $38.18 | $38.77 | $38.77 | 2,696,521 |
| 2016-11-07 | $38.53 | $38.96 | $38.09 | $38.68 | $38.68 | 3,944,142 |
| 2016-11-04 | $37.39 | $38.38 | $37.30 | $38.08 | $38.08 | 3,925,462 |
| 2016-11-03 | $38.26 | $38.92 | $37.14 | $37.19 | $37.19 | 6,784,437 |
| 2016-11-02 | $35.55 | $35.72 | $35.15 | $35.37 | $35.37 | 3,478,953 |
| 2016-11-01 | $35.99 | $36.09 | $35.39 | $35.66 | $35.66 | 2,511,063 |
| 2016-10-31 | $36.01 | $36.10 | $35.50 | $36.01 | $36.01 | 4,561,729 |
| 2016-10-28 | $36.04 | $36.42 | $35.87 | $35.98 | $35.98 | 2,576,020 |
| 2016-10-27 | $36.73 | $36.75 | $35.82 | $36.09 | $36.09 | 3,199,737 |
| 2016-10-26 | $37.47 | $37.58 | $36.44 | $36.60 | $36.60 | 3,402,549 |
| 2016-10-25 | $38.25 | $38.35 | $37.55 | $37.67 | $37.67 | 1,659,372 |
| 2016-10-24 | $38.20 | $38.45 | $38.11 | $38.17 | $38.17 | 1,324,325 |
| 2016-10-21 | $38.20 | $38.33 | $37.93 | $38.08 | $38.08 | 1,389,486 |
| 2016-10-20 | $38.38 | $38.67 | $38.10 | $38.47 | $38.47 | 1,356,763 |
| 2016-10-19 | $38.72 | $38.80 | $38.29 | $38.37 | $38.37 | 1,721,742 |
| 2016-10-18 | $38.89 | $39.02 | $38.71 | $38.73 | $38.73 | 980,962 |
| 2016-10-17 | $38.42 | $38.63 | $38.38 | $38.57 | $38.57 | 1,152,200 |
| 2016-10-14 | $38.42 | $38.73 | $38.34 | $38.45 | $38.45 | 1,547,204 |
| 2016-10-13 | $38.44 | $38.49 | $37.91 | $38.32 | $38.32 | 1,610,074 |
| 2016-10-12 | $38.84 | $38.99 | $38.53 | $38.81 | $38.81 | 1,368,877 |
| 2016-10-11 | $39.79 | $40.00 | $38.58 | $38.69 | $38.69 | 2,091,446 |
| 2016-10-10 | $39.46 | $40.20 | $39.46 | $40.05 | $40.05 | 2,055,762 |
| 2016-10-07 | $39.39 | $39.91 | $39.17 | $39.74 | $39.74 | 2,982,062 |
| 2016-10-06 | $39.54 | $39.80 | $39.15 | $39.27 | $39.27 | 3,237,978 |
| 2016-10-05 | $39.34 | $39.77 | $38.92 | $39.53 | $39.53 | 2,740,065 |
| 2016-10-04 | $38.10 | $39.67 | $38.10 | $39.15 | $39.15 | 3,612,008 |
| 2016-10-03 | $38.54 | $38.95 | $38.39 | $38.88 | $38.88 | 2,544,910 |
| 2016-09-30 | $38.39 | $38.97 | $38.16 | $38.83 | $38.83 | 1,864,886 |
| 2016-09-29 | $38.55 | $38.71 | $37.74 | $38.14 | $38.14 | 1,464,729 |
| 2016-09-28 | $38.87 | $38.91 | $38.42 | $38.73 | $38.73 | 1,247,356 |
| 2016-09-27 | $37.88 | $39.08 | $37.81 | $38.76 | $38.76 | 3,219,505 |
| 2016-09-26 | $38.26 | $38.42 | $37.82 | $37.97 | $37.97 | 1,547,868 |
| 2016-09-23 | $39.30 | $39.30 | $38.31 | $38.45 | $38.45 | 2,635,904 |
| 2016-09-22 | $38.60 | $38.82 | $38.54 | $38.78 | $38.78 | 1,315,963 |
| 2016-09-21 | $38.27 | $38.57 | $38.08 | $38.53 | $38.53 | 1,509,323 |
| 2016-09-20 | $38.22 | $38.37 | $37.47 | $38.24 | $38.24 | 1,698,877 |
| 2016-09-19 | $37.73 | $38.28 | $37.20 | $37.91 | $37.91 | 2,846,608 |
| 2016-09-16 | $37.84 | $37.95 | $36.84 | $37.59 | $37.59 | 7,160,699 |
| 2016-09-15 | $37.21 | $37.94 | $37.21 | $37.75 | $37.75 | 1,912,523 |
| 2016-09-14 | $37.37 | $37.70 | $37.18 | $37.33 | $37.33 | 1,970,787 |
| 2016-09-13 | $37.36 | $37.72 | $37.17 | $37.41 | $37.41 | 2,116,255 |
| 2016-09-12 | $37.09 | $37.80 | $36.98 | $37.70 | $37.70 | 2,006,418 |
| 2016-09-09 | $38.27 | $38.38 | $37.16 | $37.16 | $37.16 | 2,356,534 |
| 2016-09-08 | $38.58 | $38.70 | $38.38 | $38.50 | $38.50 | 1,669,300 |
| 2016-09-07 | $38.41 | $38.74 | $38.31 | $38.67 | $38.67 | 1,684,427 |
| 2016-09-06 | $38.65 | $38.73 | $38.07 | $38.50 | $38.50 | 1,664,761 |
| 2016-09-02 | $38.66 | $38.77 | $38.37 | $38.51 | $38.51 | 1,296,867 |
| 2016-09-01 | $38.39 | $38.58 | $38.12 | $38.46 | $38.46 | 1,699,124 |
| 2016-08-31 | $38.44 | $38.58 | $38.25 | $38.42 | $38.42 | 2,209,546 |
| 2016-08-30 | $38.65 | $38.76 | $38.38 | $38.46 | $38.46 | 1,987,470 |
| 2016-08-29 | $38.94 | $39.16 | $38.69 | $38.73 | $38.73 | 1,884,926 |
| 2016-08-26 | $38.42 | $39.14 | $38.27 | $38.80 | $38.80 | 3,220,019 |
| 2016-08-25 | $38.36 | $38.76 | $38.30 | $38.43 | $38.43 | 2,787,586 |
| 2016-08-24 | $38.85 | $39.00 | $38.22 | $38.34 | $38.34 | 2,128,093 |
| 2016-08-23 | $38.56 | $38.95 | $38.56 | $38.79 | $38.79 | 2,168,385 |
| 2016-08-22 | $38.26 | $38.52 | $38.06 | $38.45 | $38.45 | 1,562,977 |
| 2016-08-19 | $38.34 | $38.46 | $38.18 | $38.34 | $38.34 | 2,349,173 |
| 2016-08-18 | $38.03 | $38.45 | $37.95 | $38.38 | $38.38 | 1,456,152 |
| 2016-08-17 | $38.45 | $38.64 | $37.94 | $38.08 | $38.08 | 1,988,357 |
| 2016-08-16 | $38.94 | $38.99 | $38.49 | $38.51 | $38.51 | 1,179,882 |
| 2016-08-15 | $38.82 | $39.01 | $38.60 | $39.00 | $39.00 | 1,977,675 |
| 2016-08-12 | $38.85 | $38.94 | $38.43 | $38.68 | $38.68 | 1,448,530 |
| 2016-08-11 | $38.70 | $38.89 | $38.41 | $38.85 | $38.85 | 2,557,952 |
| 2016-08-10 | $38.65 | $38.80 | $38.34 | $38.55 | $38.55 | 921,366 |
| 2016-08-09 | $38.36 | $38.85 | $38.29 | $38.69 | $38.69 | 1,671,455 |
| 2016-08-08 | $39.03 | $39.05 | $38.29 | $38.41 | $38.41 | 2,433,362 |
| 2016-08-05 | $38.93 | $38.99 | $38.77 | $38.97 | $38.97 | 1,498,280 |
| 2016-08-04 | $39.08 | $39.15 | $38.01 | $38.68 | $38.68 | 2,065,500 |
| 2016-08-03 | $38.99 | $39.15 | $38.88 | $39.00 | $39.00 | 3,586,335 |
| 2016-08-02 | $38.97 | $39.35 | $38.89 | $39.03 | $39.03 | 4,834,564 |
| 2016-08-01 | $38.59 | $39.20 | $38.59 | $38.98 | $38.98 | 5,388,485 |
| 2016-07-29 | $38.28 | $38.61 | $37.59 | $38.49 | $38.49 | 2,553,587 |
| 2016-07-28 | $37.85 | $38.71 | $37.62 | $38.27 | $38.27 | 4,563,350 |
| 2016-07-27 | $36.83 | $37.29 | $36.55 | $37.20 | $37.20 | 3,534,350 |
| 2016-07-26 | $36.63 | $36.91 | $36.43 | $36.83 | $36.83 | 1,891,334 |
| 2016-07-25 | $36.56 | $36.72 | $36.43 | $36.57 | $36.57 | 2,056,391 |
| 2016-07-22 | $36.40 | $36.57 | $36.20 | $36.52 | $36.52 | 2,252,852 |
| 2016-07-21 | $36.84 | $37.04 | $36.09 | $36.45 | $36.45 | 4,810,880 |
| 2016-07-20 | $36.57 | $36.91 | $36.39 | $36.82 | $36.82 | 2,031,397 |
| 2016-07-19 | $36.32 | $36.52 | $36.12 | $36.50 | $36.50 | 1,534,289 |
| 2016-07-18 | $36.42 | $36.65 | $36.26 | $36.44 | $36.44 | 1,454,850 |
| 2016-07-15 | $36.65 | $36.93 | $36.31 | $36.35 | $36.35 | 2,696,647 |
| 2016-07-14 | $36.06 | $36.56 | $36.04 | $36.53 | $36.53 | 2,378,818 |
| 2016-07-13 | $35.91 | $36.08 | $35.54 | $35.80 | $35.80 | 1,696,983 |
| 2016-07-12 | $35.64 | $35.92 | $35.35 | $35.71 | $35.71 | 1,690,296 |
| 2016-07-11 | $36.10 | $36.19 | $35.59 | $35.61 | $35.61 | 1,779,035 |
| 2016-07-08 | $35.63 | $36.03 | $35.52 | $35.93 | $35.93 | 1,887,656 |
| 2016-07-07 | $34.70 | $35.79 | $34.61 | $35.50 | $35.50 | 3,322,753 |
| 2016-07-06 | $34.38 | $34.74 | $34.21 | $34.70 | $34.70 | 2,233,704 |
| 2016-07-05 | $34.76 | $34.92 | $34.10 | $34.44 | $34.44 | 1,988,459 |
| 2016-07-01 | $34.51 | $35.00 | $33.67 | $34.85 | $34.85 | 2,243,868 |
| 2016-06-30 | $34.04 | $34.60 | $33.82 | $34.60 | $34.60 | 2,508,203 |
| 2016-06-29 | $33.69 | $34.15 | $33.37 | $34.06 | $34.06 | 3,280,348 |
| 2016-06-28 | $33.03 | $33.42 | $32.99 | $33.35 | $33.35 | 2,283,844 |
| 2016-06-27 | $33.87 | $33.95 | $32.81 | $32.93 | $32.93 | 2,065,449 |
| 2016-06-24 | $34.33 | $34.85 | $33.96 | $34.11 | $34.11 | 6,377,279 |
| 2016-06-23 | $34.42 | $35.66 | $34.17 | $35.62 | $35.62 | 4,426,927 |
| 2016-06-22 | $33.89 | $34.54 | $33.87 | $34.11 | $34.11 | 4,699,530 |
| 2016-06-21 | $34.23 | $34.40 | $33.87 | $33.88 | $33.88 | 2,208,209 |
| 2016-06-20 | $34.61 | $34.77 | $33.98 | $34.14 | $34.14 | 3,631,231 |
| 2016-06-17 | $33.58 | $33.92 | $33.33 | $33.81 | $33.81 | 4,982,381 |
| 2016-06-16 | $32.96 | $33.76 | $32.64 | $33.70 | $33.70 | 4,725,985 |
| 2016-06-15 | $33.13 | $33.49 | $33.00 | $33.13 | $33.13 | 2,537,672 |
| 2016-06-14 | $33.36 | $33.38 | $33.00 | $33.09 | $33.09 | 2,510,280 |
| 2016-06-13 | $34.07 | $34.25 | $33.38 | $33.41 | $33.41 | 2,288,005 |
| 2016-06-10 | $34.91 | $34.91 | $34.08 | $34.14 | $34.14 | 2,555,728 |
| 2016-06-09 | $34.31 | $35.02 | $34.31 | $34.95 | $34.95 | 5,842,231 |
| 2016-06-08 | $34.24 | $34.58 | $34.17 | $34.41 | $34.41 | 2,489,939 |
| 2016-06-07 | $34.40 | $34.84 | $34.28 | $34.28 | $34.28 | 2,887,123 |
| 2016-06-06 | $34.45 | $34.63 | $34.25 | $34.49 | $34.49 | 1,779,162 |
| 2016-06-03 | $34.71 | $34.79 | $33.98 | $34.32 | $34.32 | 3,726,998 |
| 2016-06-02 | $34.73 | $35.05 | $34.57 | $34.84 | $34.84 | 3,038,237 |
| 2016-06-01 | $34.27 | $34.73 | $34.09 | $34.66 | $34.66 | 3,463,390 |
| 2016-05-31 | $34.54 | $34.60 | $33.97 | $34.41 | $34.41 | 3,518,999 |
| 2016-05-27 | $33.85 | $34.58 | $33.76 | $34.41 | $34.41 | 3,236,976 |
| 2016-05-26 | $33.59 | $34.05 | $33.46 | $33.85 | $33.85 | 3,568,035 |
| 2016-05-25 | $33.57 | $33.80 | $33.48 | $33.61 | $33.61 | 3,533,214 |
| 2016-05-24 | $33.21 | $33.66 | $33.00 | $33.45 | $33.45 | 2,609,643 |
| 2016-05-23 | $33.48 | $33.54 | $33.05 | $33.08 | $33.08 | 2,130,761 |
| 2016-05-20 | $33.32 | $33.75 | $33.26 | $33.34 | $33.34 | 2,247,779 |
| 2016-05-19 | $33.28 | $33.49 | $32.96 | $33.28 | $33.28 | 2,672,167 |
| 2016-05-18 | $33.39 | $33.94 | $33.04 | $33.28 | $33.28 | 5,989,762 |
| 2016-05-17 | $33.89 | $34.27 | $33.37 | $33.57 | $33.57 | 2,470,390 |
| 2016-05-16 | $33.80 | $34.29 | $33.71 | $34.11 | $34.11 | 2,160,087 |
| 2016-05-13 | $33.82 | $34.25 | $33.70 | $33.75 | $33.75 | 2,018,828 |
| 2016-05-12 | $34.21 | $34.40 | $33.64 | $33.76 | $33.76 | 2,796,804 |
| 2016-05-11 | $34.43 | $34.73 | $34.17 | $34.17 | $34.17 | 1,916,719 |
| 2016-05-10 | $34.15 | $34.44 | $33.89 | $34.41 | $34.41 | 3,897,509 |
| 2016-05-09 | $33.68 | $34.07 | $33.68 | $33.88 | $33.88 | 3,251,536 |
| 2016-05-06 | $33.62 | $34.17 | $33.49 | $33.72 | $33.72 | 2,656,557 |
| 2016-05-05 | $33.92 | $34.12 | $33.58 | $33.75 | $33.75 | 3,354,061 |
| 2016-05-04 | $34.13 | $34.50 | $33.84 | $33.89 | $33.89 | 3,455,389 |
| 2016-05-03 | $33.79 | $34.33 | $33.50 | $34.26 | $34.26 | 5,812,668 |
| 2016-05-02 | $33.70 | $34.02 | $33.32 | $34.00 | $34.00 | 4,488,950 |
| 2016-04-29 | $33.57 | $33.86 | $33.03 | $33.59 | $33.59 | 7,474,407 |
| 2016-04-28 | $36.00 | $36.25 | $33.74 | $33.92 | $33.92 | 9,927,522 |
| 2016-04-27 | $37.46 | $38.05 | $37.43 | $37.83 | $37.83 | 3,516,102 |
| 2016-04-26 | $37.64 | $38.00 | $37.49 | $37.70 | $37.70 | 2,589,862 |
| 2016-04-25 | $37.42 | $37.85 | $37.33 | $37.79 | $37.79 | 1,954,656 |
| 2016-04-22 | $37.50 | $37.70 | $37.29 | $37.44 | $37.44 | 3,378,011 |
| 2016-04-21 | $37.41 | $38.09 | $37.25 | $37.50 | $37.50 | 4,524,164 |
| 2016-04-20 | $36.64 | $37.38 | $36.45 | $37.31 | $37.31 | 3,134,372 |
| 2016-04-19 | $36.89 | $36.93 | $36.34 | $36.62 | $36.62 | 2,533,238 |
| 2016-04-18 | $36.02 | $36.80 | $36.00 | $36.79 | $36.79 | 2,651,456 |
| 2016-04-15 | $36.18 | $36.27 | $35.87 | $36.17 | $36.17 | 1,826,635 |
| 2016-04-14 | $36.06 | $36.54 | $35.84 | $36.25 | $36.25 | 2,910,841 |
| 2016-04-13 | $35.45 | $36.10 | $35.15 | $36.00 | $36.00 | 6,909,311 |
| 2016-04-12 | $35.31 | $35.31 | $34.91 | $35.23 | $35.23 | 1,973,249 |
| 2016-04-11 | $35.50 | $35.71 | $34.95 | $35.02 | $35.02 | 2,117,416 |
| 2016-04-08 | $35.42 | $35.58 | $35.14 | $35.37 | $35.37 | 2,438,900 |
| 2016-04-07 | $35.52 | $35.71 | $35.00 | $35.25 | $35.25 | 2,025,615 |
| 2016-04-06 | $34.71 | $35.76 | $34.70 | $35.75 | $35.75 | 3,954,887 |
| 2016-04-05 | $35.15 | $35.22 | $34.63 | $34.78 | $34.78 | 3,272,375 |
| 2016-04-04 | $34.69 | $35.45 | $34.52 | $35.21 | $35.21 | 3,232,424 |
| 2016-04-01 | $34.40 | $34.82 | $34.34 | $34.60 | $34.60 | 3,816,065 |
| 2016-03-31 | $34.41 | $34.70 | $34.35 | $34.50 | $34.50 | 5,125,847 |
| 2016-03-30 | $34.84 | $34.92 | $34.42 | $34.50 | $34.50 | 7,002,182 |
| 2016-03-29 | $34.66 | $35.20 | $34.41 | $34.50 | $34.50 | 52,960,983 |
| 2016-03-28 | $34.75 | $35.09 | $34.07 | $34.57 | $34.57 | 5,697,849 |
| 2016-03-24 | $33.80 | $34.43 | $33.69 | $34.35 | $34.35 | 1,679,221 |
| 2016-03-23 | $34.80 | $34.90 | $33.68 | $34.00 | $34.00 | 3,450,503 |
| 2016-03-22 | $34.40 | $35.10 | $34.30 | $34.99 | $34.99 | 2,731,145 |
| 2016-03-21 | $34.37 | $34.78 | $34.37 | $34.45 | $34.45 | 2,034,044 |
| 2016-03-18 | $33.76 | $34.84 | $33.75 | $34.48 | $34.48 | 2,940,399 |
| 2016-03-17 | $34.39 | $34.49 | $33.78 | $33.94 | $33.94 | 2,350,534 |
| 2016-03-16 | $34.28 | $34.52 | $34.10 | $34.48 | $34.48 | 2,002,518 |
| 2016-03-15 | $34.99 | $35.25 | $34.24 | $34.34 | $34.34 | 2,694,100 |
| 2016-03-14 | $34.95 | $35.57 | $34.79 | $35.35 | $35.35 | 1,664,005 |
| 2016-03-11 | $34.76 | $35.47 | $34.70 | $35.14 | $35.14 | 2,623,052 |
| 2016-03-10 | $34.72 | $34.99 | $34.24 | $34.50 | $34.50 | 2,376,131 |
| 2016-03-09 | $34.79 | $34.99 | $34.50 | $34.59 | $34.59 | 2,322,265 |
| 2016-03-08 | $34.72 | $34.93 | $34.59 | $34.64 | $34.64 | 1,259,497 |
| 2016-03-07 | $34.38 | $34.88 | $34.12 | $34.79 | $34.79 | 2,700,718 |
| 2016-03-04 | $35.68 | $35.76 | $34.48 | $34.75 | $34.75 | 3,110,057 |
| 2016-03-03 | $35.95 | $36.08 | $35.65 | $35.95 | $35.95 | 1,279,076 |
| 2016-03-02 | $35.56 | $36.07 | $35.30 | $36.04 | $36.04 | 1,773,322 |
| 2016-03-01 | $34.79 | $35.67 | $34.57 | $35.64 | $35.64 | 2,287,702 |
| 2016-02-29 | $35.00 | $35.23 | $34.62 | $34.63 | $34.63 | 1,835,000 |
| 2016-02-26 | $35.36 | $35.46 | $34.90 | $35.08 | $35.08 | 2,243,878 |
| 2016-02-25 | $34.77 | $35.24 | $34.69 | $35.15 | $35.15 | 2,079,949 |
| 2016-02-24 | $34.16 | $34.82 | $34.07 | $34.61 | $34.61 | 2,371,535 |
| 2016-02-23 | $34.35 | $34.57 | $34.17 | $34.39 | $34.39 | 1,242,383 |
| 2016-02-22 | $34.73 | $34.93 | $34.30 | $34.50 | $34.50 | 1,696,752 |
| 2016-02-19 | $34.43 | $34.80 | $34.29 | $34.49 | $34.49 | 1,924,459 |
| 2016-02-18 | $34.46 | $34.98 | $34.17 | $34.40 | $34.40 | 2,377,275 |
| 2016-02-17 | $34.07 | $34.68 | $33.84 | $34.47 | $34.47 | 2,947,278 |
| 2016-02-16 | $33.10 | $34.29 | $32.62 | $33.83 | $33.83 | 3,290,278 |
| 2016-02-12 | $33.00 | $33.03 | $31.84 | $32.60 | $32.60 | 2,557,154 |
| 2016-02-11 | $32.46 | $32.92 | $32.18 | $32.42 | $32.42 | 3,295,844 |
| 2016-02-10 | $33.21 | $33.69 | $32.32 | $32.79 | $32.79 | 2,027,826 |
| 2016-02-09 | $32.43 | $33.64 | $32.12 | $32.89 | $32.89 | 3,414,470 |
| 2016-02-08 | $32.95 | $32.98 | $31.99 | $32.75 | $32.75 | 4,827,254 |
| 2016-02-05 | $35.02 | $35.43 | $33.16 | $33.27 | $33.27 | 3,326,146 |
| 2016-02-04 | $35.16 | $35.78 | $34.84 | $35.21 | $35.21 | 3,527,821 |
| 2016-02-03 | $35.14 | $35.49 | $34.26 | $35.10 | $35.10 | 4,400,911 |
| 2016-02-02 | $35.15 | $35.62 | $34.52 | $34.83 | $34.83 | 4,780,950 |
| 2016-02-01 | $34.02 | $35.67 | $33.85 | $35.38 | $35.38 | 5,940,835 |
| 2016-01-29 | $33.20 | $34.20 | $33.02 | $33.94 | $33.94 | 5,531,811 |
| 2016-01-28 | $34.24 | $34.24 | $32.41 | $33.07 | $33.07 | 8,304,480 |
| 2016-01-27 | $36.21 | $36.58 | $35.63 | $35.77 | $35.77 | 2,607,013 |
| 2016-01-26 | $35.90 | $36.48 | $35.53 | $36.44 | $36.44 | 2,175,982 |
| 2016-01-25 | $35.03 | $36.01 | $34.56 | $35.69 | $35.69 | 2,983,885 |
| 2016-01-22 | $34.44 | $35.33 | $34.00 | $35.21 | $35.21 | 2,156,909 |
| 2016-01-21 | $34.82 | $35.03 | $33.77 | $33.91 | $33.91 | 2,959,116 |
| 2016-01-20 | $33.98 | $35.29 | $33.37 | $34.79 | $34.79 | 3,064,349 |
| 2016-01-19 | $35.17 | $35.38 | $34.35 | $34.48 | $34.48 | 3,842,047 |
| 2016-01-15 | $34.61 | $34.99 | $33.95 | $34.96 | $34.96 | 3,575,950 |
| 2016-01-14 | $35.23 | $35.57 | $34.63 | $35.36 | $35.36 | 3,168,884 |
| 2016-01-13 | $36.73 | $37.21 | $35.41 | $35.47 | $35.47 | 1,613,337 |
| 2016-01-12 | $36.25 | $36.67 | $35.97 | $36.65 | $36.65 | 2,151,330 |
| 2016-01-11 | $36.60 | $36.81 | $35.64 | $36.08 | $36.08 | 2,419,588 |
| 2016-01-08 | $37.62 | $37.77 | $36.46 | $36.55 | $36.55 | 1,814,240 |
| 2016-01-07 | $37.87 | $38.00 | $37.19 | $37.37 | $37.37 | 1,858,978 |
| 2016-01-06 | $37.50 | $38.78 | $37.26 | $38.42 | $38.42 | 3,727,005 |
| 2016-01-05 | $37.83 | $38.08 | $37.43 | $37.92 | $37.92 | 2,457,984 |
| 2016-01-04 | $38.38 | $38.51 | $37.52 | $37.83 | $37.83 | 1,794,462 |
| 2015-12-31 | $39.14 | $39.34 | $38.50 | $38.69 | $38.69 | 934,389 |
| 2015-12-30 | $39.40 | $39.70 | $39.29 | $39.34 | $39.34 | 659,406 |
| 2015-12-29 | $39.49 | $39.94 | $39.42 | $39.55 | $39.55 | 960,969 |
| 2015-12-28 | $38.88 | $39.33 | $38.74 | $39.30 | $39.30 | 1,000,537 |
| 2015-12-24 | $38.84 | $39.30 | $38.70 | $39.08 | $39.08 | 434,674 |
| 2015-12-23 | $38.87 | $38.87 | $38.20 | $38.84 | $38.84 | 1,367,545 |
| 2015-12-22 | $39.03 | $39.11 | $38.35 | $38.79 | $38.79 | 1,473,203 |
| 2015-12-21 | $38.63 | $39.00 | $38.30 | $38.93 | $38.93 | 1,530,949 |
| 2015-12-18 | $38.18 | $39.00 | $38.18 | $38.58 | $38.58 | 3,812,387 |
| 2015-12-17 | $39.17 | $39.20 | $38.37 | $38.40 | $38.40 | 1,876,821 |
| 2015-12-16 | $38.66 | $39.17 | $38.18 | $38.99 | $38.99 | 2,224,354 |
| 2015-12-15 | $37.75 | $38.63 | $37.48 | $38.50 | $38.50 | 3,019,641 |
| 2015-12-14 | $38.05 | $38.49 | $37.23 | $37.49 | $37.49 | 1,902,357 |
| 2015-12-11 | $38.53 | $39.03 | $37.91 | $38.12 | $38.12 | 2,696,534 |
| 2015-12-10 | $37.68 | $38.19 | $37.33 | $37.77 | $37.77 | 2,255,263 |
| 2015-12-09 | $38.63 | $38.71 | $37.41 | $37.49 | $37.49 | 2,969,260 |
| 2015-12-08 | $38.59 | $38.92 | $38.36 | $38.83 | $38.83 | 2,248,999 |
| 2015-12-07 | $39.59 | $39.90 | $38.57 | $38.83 | $38.83 | 1,948,585 |
| 2015-12-04 | $39.16 | $39.79 | $39.10 | $39.57 | $39.57 | 1,561,766 |
| 2015-12-03 | $40.99 | $41.09 | $39.06 | $39.17 | $39.17 | 2,199,813 |
| 2015-12-02 | $41.55 | $41.66 | $40.79 | $40.87 | $40.87 | 2,132,438 |
| 2015-12-01 | $40.69 | $41.26 | $40.25 | $41.22 | $41.22 | 2,891,329 |
| 2015-11-30 | $40.70 | $40.84 | $40.10 | $40.35 | $40.35 | 2,693,238 |
| 2015-11-27 | $39.91 | $40.25 | $39.33 | $40.06 | $40.06 | 905,113 |
| 2015-11-25 | $39.96 | $40.14 | $39.81 | $39.94 | $39.94 | 1,169,614 |
| 2015-11-24 | $39.86 | $40.12 | $39.52 | $40.01 | $40.01 | 1,592,251 |
| 2015-11-23 | $40.00 | $40.45 | $39.11 | $40.00 | $40.00 | 2,885,371 |
| 2015-11-20 | $40.00 | $40.31 | $39.77 | $40.01 | $40.01 | 1,508,395 |
| 2015-11-19 | $40.46 | $40.60 | $39.75 | $39.85 | $39.85 | 2,044,638 |
| 2015-11-18 | $40.00 | $40.86 | $39.78 | $40.59 | $40.59 | 2,453,370 |
| 2015-11-17 | $39.75 | $40.34 | $39.43 | $40.05 | $40.05 | 2,402,921 |
| 2015-11-16 | $39.45 | $39.82 | $39.01 | $39.73 | $39.73 | 2,060,886 |
| 2015-11-13 | $39.61 | $40.35 | $39.51 | $39.66 | $39.66 | 2,134,640 |
| 2015-11-12 | $40.23 | $40.55 | $39.69 | $39.70 | $39.70 | 2,705,437 |
| 2015-11-11 | $40.90 | $40.90 | $40.33 | $40.36 | $40.36 | 1,959,637 |
| 2015-11-10 | $39.47 | $41.21 | $39.47 | $41.00 | $41.00 | 2,927,460 |
| 2015-11-09 | $39.95 | $40.06 | $39.34 | $39.64 | $39.64 | 2,722,738 |
| 2015-11-06 | $39.86 | $40.32 | $39.54 | $40.26 | $40.26 | 2,740,289 |
| 2015-11-05 | $39.43 | $40.50 | $38.44 | $39.96 | $39.96 | 3,452,481 |
| 2015-11-04 | $39.71 | $39.99 | $39.28 | $39.52 | $39.52 | 2,436,119 |
| 2015-11-03 | $39.25 | $39.78 | $39.01 | $39.72 | $39.72 | 1,977,741 |
| 2015-11-02 | $38.78 | $39.83 | $38.75 | $39.59 | $39.59 | 2,586,810 |
| 2015-10-30 | $38.72 | $39.17 | $38.33 | $38.86 | $38.86 | 1,682,731 |
| 2015-10-29 | $39.49 | $39.49 | $38.45 | $38.67 | $38.67 | 2,396,809 |
| 2015-10-28 | $38.48 | $39.56 | $37.87 | $39.54 | $39.54 | 2,257,923 |
| 2015-10-27 | $37.75 | $38.45 | $37.59 | $38.43 | $38.43 | 2,438,869 |
| 2015-10-26 | $37.35 | $37.89 | $37.12 | $37.71 | $37.71 | 2,548,847 |
| 2015-10-23 | $36.98 | $37.40 | $36.86 | $36.96 | $36.96 | 3,439,170 |
| 2015-10-22 | $37.36 | $37.52 | $36.29 | $36.57 | $36.57 | 2,959,411 |
| 2015-10-21 | $37.36 | $37.60 | $36.34 | $37.26 | $37.26 | 3,489,538 |
| 2015-10-20 | $38.37 | $38.54 | $37.07 | $37.48 | $37.48 | 3,962,814 |
| 2015-10-19 | $37.90 | $38.58 | $37.84 | $38.54 | $38.54 | 2,416,776 |
| 2015-10-16 | $37.62 | $38.21 | $37.62 | $37.85 | $37.85 | 2,854,003 |
| 2015-10-15 | $36.73 | $37.69 | $36.59 | $37.67 | $37.67 | 2,158,158 |
| 2015-10-14 | $37.23 | $37.62 | $36.59 | $36.69 | $36.69 | 2,087,594 |
| 2015-10-13 | $37.17 | $37.83 | $37.07 | $37.21 | $37.21 | 2,799,775 |
| 2015-10-12 | $37.23 | $37.77 | $36.99 | $37.62 | $37.62 | 2,062,509 |
| 2015-10-09 | $37.40 | $37.65 | $37.12 | $37.28 | $37.28 | 3,014,309 |
| 2015-10-08 | $37.41 | $37.48 | $36.72 | $37.20 | $37.20 | 2,807,347 |
| 2015-10-07 | $37.36 | $37.72 | $36.69 | $37.48 | $37.48 | 2,485,613 |
| 2015-10-06 | $38.78 | $39.80 | $37.13 | $37.47 | $37.47 | 3,297,762 |
| 2015-10-05 | $39.67 | $39.67 | $38.61 | $38.78 | $38.78 | 4,710,504 |
| 2015-10-02 | $38.49 | $39.43 | $38.26 | $39.42 | $39.42 | 2,196,402 |
| 2015-10-01 | $39.02 | $39.25 | $38.25 | $39.03 | $39.03 | 1,956,484 |
| 2015-09-30 | $38.39 | $39.24 | $38.18 | $39.13 | $39.13 | 2,851,441 |
| 2015-09-29 | $37.88 | $38.36 | $37.30 | $37.86 | $37.86 | 4,765,834 |
| 2015-09-28 | $39.72 | $39.79 | $37.00 | $37.76 | $37.76 | 4,006,269 |
| 2015-09-25 | $41.23 | $41.34 | $39.71 | $40.00 | $40.00 | 2,382,601 |
| 2015-09-24 | $40.86 | $41.02 | $40.40 | $40.71 | $40.71 | 2,452,119 |
| 2015-09-23 | $41.34 | $41.60 | $40.87 | $41.19 | $41.19 | 1,746,093 |
| 2015-09-22 | $41.10 | $41.53 | $40.96 | $41.39 | $41.39 | 1,897,787 |
| 2015-09-21 | $41.83 | $42.25 | $41.18 | $41.76 | $41.76 | 1,704,983 |
| 2015-09-18 | $41.63 | $42.37 | $41.14 | $41.61 | $41.61 | 5,657,084 |
| 2015-09-17 | $41.64 | $42.58 | $41.53 | $41.99 | $41.99 | 2,415,464 |
| 2015-09-16 | $41.58 | $41.61 | $40.71 | $41.52 | $41.52 | 2,424,754 |
| 2015-09-15 | $40.69 | $41.33 | $40.32 | $41.14 | $41.14 | 2,288,923 |
| 2015-09-14 | $40.19 | $40.46 | $39.88 | $40.46 | $40.46 | 1,980,363 |
| 2015-09-11 | $39.45 | $40.22 | $39.37 | $40.11 | $40.11 | 1,899,855 |
| 2015-09-10 | $38.90 | $39.66 | $38.75 | $39.39 | $39.39 | 1,721,151 |
| 2015-09-09 | $40.00 | $40.00 | $38.86 | $38.94 | $38.94 | 2,321,176 |
| 2015-09-08 | $39.14 | $39.78 | $38.69 | $39.67 | $39.67 | 4,154,989 |
| 2015-09-04 | $38.00 | $38.69 | $37.98 | $38.53 | $38.53 | 2,755,103 |
| 2015-09-03 | $38.12 | $38.82 | $38.12 | $38.43 | $38.43 | 2,638,855 |
| 2015-09-02 | $38.22 | $38.44 | $37.32 | $37.88 | $37.88 | 3,956,188 |
| 2015-09-01 | $38.28 | $38.48 | $37.07 | $37.22 | $37.22 | 4,686,520 |
| 2015-08-31 | $39.42 | $39.71 | $38.69 | $38.81 | $38.81 | 1,855,196 |
| 2015-08-28 | $39.24 | $39.78 | $38.52 | $39.76 | $39.76 | 2,210,599 |
| 2015-08-27 | $39.29 | $39.47 | $38.71 | $39.31 | $39.31 | 2,317,214 |
| 2015-08-26 | $38.97 | $39.18 | $37.59 | $38.72 | $38.72 | 4,274,606 |
| 2015-08-25 | $39.30 | $39.32 | $37.97 | $38.00 | $38.00 | 3,847,552 |
| 2015-08-24 | $37.22 | $38.82 | $35.80 | $38.03 | $38.03 | 6,556,615 |
| 2015-08-21 | $40.52 | $40.83 | $39.67 | $39.74 | $39.74 | 3,236,602 |
Hologic Inc (HOLX) News Headlines
.jpg)
Hologic upgrades annual sales forecast on strong demand for its breast health products
None
reuters.com Feb. 1, 2024.jpg)
FDA warns of potential risk of complications with use of Hologic's devices
None
reuters.com Feb. 27, 2024.jpg)
Here are Wednesday's biggest analyst calls: Tesla, Amazon, Alphabet, Meta, UPS, Tyson, Disney, SoFi & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com April 3, 2024Recent Hologic Inc (HOLX) News
Similar Companies to Hologic Inc (HOLX) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |