Huazhu Group Ltd (HTHT) Exchange: NASDAQ
Data as of April 25, 2024
$39.74 ($0.58) 1.48%
Huazhu Group Ltd - Daily Information
Click for more stock information on Huazhu Group Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $38.97 |
| Previous Close | $39.74 |
| High | $39.87 |
| Low | $38.81 |
| Adjusted Open | $38.97 |
| Previous Adjusted Close | $39.74 |
| Adjusted High | $39.87 |
| Adjusted Low | $38.81 |
About Huazhu Group Ltd (HTHT)
Huazhu Group Ltd (HTHT) is one of Chinaâs leading hotel groups. Founded in 2005 and formerly known as China Lodging Group, Huazhu owns, leases, and operates over 3,900 hotels spread out across 1,300 cities in China. From when the company first began to now, the company saw growth from 896 hotels to nearly 4,000 hotels and from revenues of CNY3.8 billion in 2011 to CNY18.3 billion in 2018. The company has expanded to incorporate an online platform, brand budgeting, and automated management, operations and marketing control.
Invest in Huazhu Group Ltd (HTHT)
Historical Stock Data for Huazhu Group Ltd (HTHT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $38.97 | $39.87 | $38.81 | $39.74 | $39.74 | 596,678 |
| 2024-04-24 | $39.42 | $39.87 | $38.86 | $39.16 | $39.16 | 840,830 |
| 2024-04-23 | $38.41 | $39.41 | $38.41 | $38.65 | $38.65 | 927,195 |
| 2024-04-22 | $37.74 | $37.91 | $37.25 | $37.75 | $37.75 | 968,085 |
| 2024-04-19 | $37.03 | $37.14 | $36.61 | $36.89 | $36.89 | 1,338,824 |
| 2024-04-18 | $38.15 | $38.15 | $37.20 | $37.36 | $37.36 | 667,064 |
| 2024-04-17 | $38.47 | $38.63 | $37.57 | $37.74 | $37.74 | 712,503 |
| 2024-04-16 | $37.87 | $38.55 | $37.54 | $38.24 | $38.24 | 1,007,062 |
| 2024-04-15 | $38.45 | $39.02 | $38.06 | $38.59 | $38.59 | 1,016,600 |
| 2024-04-12 | $38.32 | $38.48 | $37.42 | $37.48 | $37.48 | 1,218,776 |
| 2024-04-11 | $40.00 | $40.07 | $39.17 | $39.39 | $39.39 | 1,308,450 |
| 2024-04-10 | $40.22 | $40.59 | $39.54 | $39.82 | $39.82 | 1,520,012 |
| 2024-04-09 | $40.89 | $41.09 | $39.57 | $39.99 | $39.99 | 1,379,787 |
| 2024-04-08 | $40.81 | $41.22 | $40.26 | $40.57 | $40.57 | 2,910,172 |
| 2024-04-05 | $40.30 | $40.67 | $39.99 | $40.60 | $40.60 | 1,192,015 |
| 2024-04-04 | $41.19 | $41.19 | $39.99 | $40.26 | $40.26 | 1,864,443 |
| 2024-04-03 | $39.32 | $41.07 | $39.05 | $41.05 | $41.05 | 1,346,935 |
| 2024-04-02 | $39.81 | $40.34 | $39.55 | $40.32 | $40.32 | 1,655,896 |
| 2024-04-01 | $39.00 | $39.93 | $39.00 | $39.10 | $39.10 | 1,532,669 |
| 2024-03-28 | $38.60 | $39.20 | $38.30 | $38.70 | $38.70 | 2,391,124 |
| 2024-03-27 | $38.46 | $38.79 | $38.20 | $38.65 | $38.65 | 1,104,120 |
| 2024-03-26 | $37.62 | $38.77 | $37.31 | $38.65 | $38.65 | 1,802,972 |
| 2024-03-25 | $38.00 | $38.14 | $37.42 | $37.56 | $37.56 | 1,149,391 |
| 2024-03-22 | $37.00 | $38.14 | $36.95 | $37.80 | $37.80 | 1,621,647 |
| 2024-03-21 | $39.00 | $39.16 | $37.05 | $37.22 | $37.22 | 2,099,165 |
| 2024-03-20 | $40.00 | $40.21 | $38.32 | $39.20 | $39.20 | 2,990,033 |
| 2024-03-19 | $39.20 | $39.80 | $38.98 | $39.74 | $39.74 | 1,702,982 |
| 2024-03-18 | $39.47 | $39.47 | $38.70 | $39.00 | $39.00 | 1,125,665 |
| 2024-03-15 | $38.52 | $39.32 | $38.50 | $39.09 | $39.09 | 3,490,260 |
| 2024-03-14 | $39.00 | $39.00 | $38.14 | $38.68 | $38.68 | 1,278,416 |
| 2024-03-13 | $37.89 | $39.70 | $37.89 | $39.31 | $39.31 | 2,584,393 |
| 2024-03-12 | $37.39 | $38.54 | $37.23 | $38.02 | $38.02 | 2,909,831 |
| 2024-03-11 | $35.68 | $36.20 | $35.37 | $36.04 | $36.04 | 1,183,350 |
| 2024-03-08 | $34.27 | $35.12 | $34.27 | $34.74 | $34.74 | 1,413,382 |
| 2024-03-07 | $34.01 | $34.48 | $33.82 | $34.46 | $34.46 | 1,055,347 |
| 2024-03-06 | $35.53 | $35.72 | $34.15 | $34.33 | $34.33 | 1,636,052 |
| 2024-03-05 | $33.46 | $34.97 | $33.31 | $34.43 | $34.43 | 1,368,247 |
| 2024-03-04 | $35.24 | $35.29 | $33.88 | $34.07 | $34.07 | 2,478,489 |
| 2024-03-01 | $36.90 | $37.00 | $35.71 | $36.03 | $36.03 | 1,585,219 |
| 2024-02-29 | $37.88 | $38.40 | $36.41 | $36.56 | $36.56 | 2,201,312 |
| 2024-02-28 | $37.18 | $37.88 | $36.95 | $37.56 | $37.56 | 1,883,053 |
| 2024-02-27 | $38.62 | $38.62 | $37.59 | $37.60 | $37.60 | 2,049,180 |
| 2024-02-26 | $39.08 | $39.12 | $37.57 | $37.61 | $37.61 | 2,294,397 |
| 2024-02-23 | $38.30 | $39.56 | $38.21 | $39.39 | $39.39 | 3,380,073 |
| 2024-02-22 | $36.95 | $37.70 | $36.79 | $37.58 | $37.58 | 2,200,960 |
| 2024-02-21 | $37.02 | $37.37 | $35.89 | $36.73 | $36.73 | 2,908,825 |
| 2024-02-20 | $37.24 | $37.41 | $35.90 | $35.97 | $35.97 | 2,698,325 |
| 2024-02-16 | $37.15 | $37.59 | $36.46 | $36.94 | $36.94 | 2,451,481 |
| 2024-02-15 | $33.84 | $36.24 | $33.77 | $36.17 | $36.17 | 10,175,208 |
| 2024-02-14 | $32.54 | $33.47 | $32.33 | $33.47 | $33.47 | 1,394,131 |
| 2024-02-13 | $31.96 | $32.30 | $31.78 | $31.89 | $31.89 | 787,222 |
| 2024-02-12 | $31.95 | $32.85 | $31.90 | $32.30 | $32.30 | 1,559,578 |
| 2024-02-09 | $32.17 | $32.17 | $31.44 | $31.89 | $31.89 | 791,632 |
| 2024-02-08 | $31.93 | $32.27 | $31.74 | $31.97 | $31.97 | 2,119,856 |
| 2024-02-07 | $31.87 | $32.20 | $31.60 | $31.93 | $31.93 | 1,637,103 |
| 2024-02-06 | $32.94 | $33.03 | $32.39 | $32.68 | $32.68 | 1,583,164 |
| 2024-02-05 | $31.30 | $31.89 | $31.02 | $31.64 | $31.64 | 1,680,371 |
| 2024-02-02 | $31.10 | $31.45 | $31.00 | $31.20 | $31.20 | 1,298,471 |
| 2024-02-01 | $31.87 | $31.99 | $31.49 | $31.80 | $31.80 | 1,350,855 |
| 2024-01-31 | $31.55 | $32.24 | $31.38 | $31.77 | $31.77 | 2,132,858 |
| 2024-01-30 | $32.88 | $33.08 | $31.85 | $31.90 | $31.90 | 1,202,777 |
| 2024-01-29 | $34.00 | $34.20 | $32.97 | $33.58 | $33.58 | 1,151,934 |
| 2024-01-26 | $33.66 | $34.22 | $33.55 | $33.93 | $33.93 | 742,140 |
| 2024-01-25 | $33.78 | $34.51 | $33.54 | $33.77 | $33.77 | 1,220,940 |
| 2024-01-24 | $33.94 | $34.13 | $33.04 | $33.30 | $33.30 | 1,736,066 |
| 2024-01-23 | $32.50 | $33.25 | $32.16 | $32.86 | $32.86 | 1,629,367 |
| 2024-01-22 | $30.61 | $31.30 | $30.20 | $31.17 | $31.17 | 2,370,048 |
| 2024-01-19 | $31.03 | $31.87 | $30.79 | $31.82 | $31.82 | 1,490,183 |
| 2024-01-18 | $31.42 | $32.11 | $31.22 | $31.42 | $31.42 | 2,515,951 |
| 2024-01-17 | $31.13 | $31.60 | $30.65 | $30.93 | $30.93 | 3,030,722 |
| 2024-01-16 | $32.23 | $32.99 | $32.18 | $32.36 | $32.36 | 3,761,141 |
| 2024-01-12 | $32.78 | $33.65 | $32.78 | $33.02 | $33.02 | 970,277 |
| 2024-01-11 | $33.07 | $33.22 | $32.51 | $33.20 | $33.20 | 2,025,326 |
| 2024-01-10 | $31.32 | $32.59 | $31.24 | $32.40 | $32.40 | 2,355,431 |
| 2024-01-09 | $31.54 | $31.80 | $31.14 | $31.24 | $31.24 | 2,216,913 |
| 2024-01-08 | $32.81 | $32.83 | $32.20 | $32.32 | $32.32 | 2,232,925 |
| 2024-01-05 | $33.41 | $33.98 | $33.12 | $33.67 | $33.67 | 1,288,469 |
| 2024-01-04 | $32.83 | $33.52 | $32.47 | $33.48 | $33.48 | 1,682,195 |
| 2024-01-03 | $32.62 | $33.56 | $32.40 | $33.50 | $33.50 | 1,471,941 |
| 2024-01-02 | $32.42 | $32.85 | $32.07 | $32.77 | $32.77 | 1,717,314 |
| 2023-12-29 | $33.53 | $33.62 | $33.36 | $33.44 | $33.44 | 681,487 |
| 2023-12-28 | $33.57 | $33.64 | $33.19 | $33.30 | $33.30 | 746,589 |
| 2023-12-27 | $32.96 | $33.16 | $32.45 | $33.03 | $33.03 | 847,593 |
| 2023-12-26 | $34.20 | $34.20 | $32.95 | $33.10 | $33.10 | 1,741,859 |
| 2023-12-22 | $33.85 | $34.45 | $33.76 | $34.25 | $34.25 | 1,561,932 |
| 2023-12-21 | $34.12 | $34.45 | $33.82 | $34.38 | $34.38 | 2,357,152 |
| 2023-12-20 | $33.43 | $34.20 | $33.10 | $33.39 | $33.39 | 1,645,880 |
| 2023-12-19 | $34.80 | $35.40 | $34.38 | $34.65 | $33.71 | 2,022,369 |
| 2023-12-18 | $34.50 | $34.63 | $33.89 | $34.36 | $33.43 | 1,869,816 |
| 2023-12-15 | $34.84 | $35.20 | $34.32 | $34.32 | $33.39 | 2,165,576 |
| 2023-12-14 | $35.08 | $35.41 | $34.13 | $34.38 | $33.45 | 2,913,640 |
| 2023-12-13 | $34.92 | $35.00 | $34.08 | $34.84 | $33.90 | 2,622,536 |
| 2023-12-12 | $34.68 | $35.21 | $33.81 | $35.04 | $34.09 | 2,053,540 |
| 2023-12-11 | $34.22 | $34.56 | $33.82 | $34.43 | $33.50 | 1,522,908 |
| 2023-12-08 | $34.44 | $34.76 | $33.95 | $34.57 | $33.63 | 1,624,083 |
| 2023-12-07 | $34.62 | $35.16 | $34.60 | $34.94 | $33.99 | 1,308,774 |
| 2023-12-06 | $35.32 | $35.59 | $34.86 | $34.91 | $33.96 | 1,458,241 |
| 2023-12-05 | $35.21 | $35.50 | $34.32 | $34.96 | $34.01 | 2,584,240 |
| 2023-12-04 | $35.56 | $36.23 | $35.27 | $36.17 | $35.19 | 1,765,566 |
| 2023-12-01 | $36.30 | $36.30 | $35.61 | $36.10 | $36.10 | 880,807 |
| 2023-11-30 | $35.40 | $36.69 | $34.54 | $36.58 | $36.58 | 2,313,600 |
| 2023-11-29 | $36.12 | $36.67 | $35.15 | $35.15 | $35.15 | 1,638,289 |
| 2023-11-28 | $36.47 | $37.31 | $36.47 | $36.72 | $36.72 | 1,588,169 |
| 2023-11-27 | $37.28 | $37.28 | $36.41 | $36.80 | $36.80 | 1,134,769 |
| 2023-11-24 | $36.59 | $37.23 | $36.12 | $36.77 | $36.77 | 1,005,226 |
| 2023-11-22 | $36.91 | $37.62 | $36.01 | $36.88 | $36.88 | 1,296,616 |
| 2023-11-21 | $37.60 | $37.72 | $36.66 | $36.68 | $36.68 | 1,845,460 |
| 2023-11-20 | $36.68 | $38.09 | $35.91 | $37.94 | $37.94 | 2,214,210 |
| 2023-11-17 | $36.19 | $36.44 | $35.82 | $36.15 | $36.15 | 958,640 |
| 2023-11-16 | $35.02 | $36.56 | $34.87 | $35.96 | $35.96 | 1,298,564 |
| 2023-11-15 | $36.53 | $38.08 | $36.41 | $36.91 | $36.91 | 1,417,002 |
| 2023-11-14 | $36.03 | $36.79 | $35.45 | $36.01 | $36.01 | 966,272 |
| 2023-11-13 | $35.00 | $35.58 | $34.33 | $35.37 | $35.37 | 1,099,900 |
| 2023-11-10 | $33.90 | $34.90 | $33.90 | $34.81 | $34.81 | 1,057,520 |
| 2023-11-09 | $35.18 | $35.31 | $34.59 | $34.61 | $34.61 | 967,157 |
| 2023-11-08 | $35.55 | $36.02 | $35.41 | $35.46 | $35.46 | 469,763 |
| 2023-11-07 | $35.55 | $36.27 | $35.38 | $35.75 | $35.75 | 1,036,903 |
| 2023-11-06 | $37.32 | $37.44 | $35.77 | $36.07 | $36.07 | 1,316,331 |
| 2023-11-03 | $35.70 | $37.33 | $35.70 | $36.77 | $36.77 | 2,285,457 |
| 2023-11-02 | $35.95 | $36.06 | $35.38 | $35.59 | $35.59 | 1,045,426 |
| 2023-11-01 | $37.48 | $37.48 | $34.94 | $35.74 | $35.74 | 2,400,671 |
| 2023-10-31 | $37.70 | $37.97 | $36.47 | $37.66 | $37.66 | 1,528,269 |
| 2023-10-30 | $37.88 | $38.81 | $37.65 | $38.11 | $38.11 | 1,942,364 |
| 2023-10-27 | $38.07 | $38.19 | $37.33 | $37.45 | $37.45 | 856,346 |
| 2023-10-26 | $36.80 | $37.26 | $36.63 | $36.89 | $36.89 | 1,147,204 |
| 2023-10-25 | $36.91 | $37.20 | $36.48 | $36.54 | $36.54 | 1,343,897 |
| 2023-10-24 | $36.42 | $37.63 | $35.92 | $37.20 | $37.20 | 1,473,635 |
| 2023-10-23 | $34.41 | $37.17 | $34.05 | $36.10 | $36.10 | 2,344,073 |
| 2023-10-20 | $33.74 | $34.35 | $33.74 | $34.08 | $34.08 | 1,036,005 |
| 2023-10-19 | $33.80 | $34.74 | $33.74 | $34.25 | $34.25 | 824,876 |
| 2023-10-18 | $34.05 | $34.70 | $33.86 | $34.40 | $34.40 | 1,310,899 |
| 2023-10-17 | $35.02 | $35.53 | $34.55 | $34.89 | $34.89 | 1,216,179 |
| 2023-10-16 | $35.10 | $35.87 | $34.47 | $35.68 | $35.68 | 1,710,484 |
| 2023-10-13 | $35.55 | $36.06 | $34.91 | $35.36 | $35.36 | 1,740,666 |
| 2023-10-12 | $37.12 | $37.40 | $35.70 | $36.05 | $36.05 | 1,094,262 |
| 2023-10-11 | $37.80 | $37.87 | $36.70 | $37.19 | $37.19 | 982,263 |
| 2023-10-10 | $36.38 | $38.36 | $36.00 | $37.50 | $37.50 | 1,629,707 |
| 2023-10-09 | $36.86 | $37.03 | $35.90 | $36.66 | $36.66 | 989,626 |
| 2023-10-06 | $37.61 | $38.14 | $37.25 | $37.87 | $37.87 | 1,536,738 |
| 2023-10-05 | $37.25 | $37.49 | $36.71 | $37.39 | $37.39 | 680,609 |
| 2023-10-04 | $37.47 | $37.95 | $37.16 | $37.47 | $37.47 | 765,283 |
| 2023-10-03 | $38.01 | $38.46 | $37.55 | $37.64 | $37.64 | 451,190 |
| 2023-10-02 | $39.40 | $39.42 | $38.48 | $38.88 | $38.88 | 668,234 |
| 2023-09-29 | $39.51 | $39.92 | $39.32 | $39.43 | $39.43 | 912,468 |
| 2023-09-28 | $37.80 | $38.55 | $37.67 | $38.54 | $38.54 | 1,262,088 |
| 2023-09-27 | $38.66 | $38.77 | $37.79 | $38.21 | $38.21 | 672,981 |
| 2023-09-26 | $38.19 | $38.83 | $38.19 | $38.52 | $38.52 | 428,780 |
| 2023-09-25 | $38.27 | $39.14 | $38.27 | $39.01 | $39.01 | 658,996 |
| 2023-09-22 | $40.27 | $40.31 | $39.43 | $39.56 | $39.56 | 629,944 |
| 2023-09-21 | $38.69 | $39.14 | $38.60 | $38.79 | $38.79 | 914,394 |
| 2023-09-20 | $40.00 | $40.36 | $39.44 | $39.44 | $39.44 | 702,829 |
| 2023-09-19 | $40.90 | $41.06 | $39.46 | $39.87 | $39.87 | 786,934 |
| 2023-09-18 | $40.46 | $41.28 | $40.41 | $41.05 | $41.05 | 1,158,693 |
| 2023-09-15 | $40.75 | $41.17 | $40.30 | $40.63 | $40.63 | 826,319 |
| 2023-09-14 | $40.38 | $41.41 | $40.22 | $40.76 | $40.76 | 890,899 |
| 2023-09-13 | $39.79 | $40.27 | $39.28 | $39.86 | $39.86 | 788,213 |
| 2023-09-12 | $38.58 | $40.04 | $38.58 | $39.79 | $39.79 | 869,379 |
| 2023-09-11 | $39.32 | $39.58 | $38.47 | $39.00 | $39.00 | 1,515,330 |
| 2023-09-08 | $38.38 | $38.60 | $38.04 | $38.55 | $38.55 | 1,597,643 |
| 2023-09-07 | $38.60 | $38.84 | $38.20 | $38.35 | $38.35 | 1,457,982 |
| 2023-09-06 | $40.66 | $40.96 | $39.49 | $39.82 | $39.82 | 1,198,649 |
| 2023-09-05 | $40.37 | $41.11 | $39.39 | $40.76 | $40.76 | 1,294,955 |
| 2023-09-01 | $40.99 | $42.21 | $40.65 | $41.64 | $41.64 | 1,073,182 |
| 2023-08-31 | $40.48 | $41.06 | $39.78 | $40.28 | $40.28 | 2,167,718 |
| 2023-08-30 | $40.79 | $41.84 | $40.69 | $40.97 | $40.97 | 1,261,791 |
| 2023-08-29 | $41.10 | $41.88 | $40.72 | $41.15 | $41.15 | 2,314,774 |
| 2023-08-28 | $40.30 | $41.83 | $40.24 | $40.83 | $40.83 | 1,828,654 |
| 2023-08-25 | $41.52 | $41.69 | $39.77 | $40.26 | $40.26 | 2,206,131 |
| 2023-08-24 | $45.15 | $45.51 | $42.48 | $42.49 | $42.49 | 1,690,087 |
| 2023-08-23 | $43.89 | $44.93 | $43.89 | $44.92 | $44.92 | 1,612,562 |
| 2023-08-22 | $43.36 | $43.90 | $42.69 | $43.28 | $43.28 | 1,491,330 |
| 2023-08-21 | $43.16 | $43.40 | $41.86 | $43.11 | $43.11 | 1,800,924 |
| 2023-08-18 | $43.45 | $44.27 | $42.93 | $43.92 | $43.92 | 1,619,715 |
| 2023-08-17 | $46.34 | $46.62 | $44.87 | $44.89 | $44.89 | 986,762 |
| 2023-08-16 | $45.45 | $45.49 | $44.13 | $45.25 | $45.25 | 831,934 |
| 2023-08-15 | $45.77 | $46.24 | $45.29 | $45.96 | $45.96 | 1,210,146 |
| 2023-08-14 | $44.22 | $46.24 | $44.02 | $45.86 | $45.86 | 1,171,374 |
| 2023-08-11 | $45.08 | $45.56 | $44.31 | $44.99 | $44.99 | 1,595,701 |
| 2023-08-10 | $48.04 | $48.84 | $46.71 | $46.93 | $46.93 | 980,041 |
| 2023-08-09 | $47.00 | $47.99 | $45.50 | $47.79 | $47.79 | 1,349,874 |
| 2023-08-08 | $45.36 | $46.86 | $44.61 | $46.73 | $46.73 | 1,172,123 |
| 2023-08-07 | $46.49 | $46.92 | $45.84 | $46.55 | $46.55 | 790,673 |
| 2023-08-04 | $46.07 | $46.54 | $45.62 | $45.96 | $45.96 | 990,242 |
| 2023-08-03 | $45.32 | $46.17 | $44.86 | $46.13 | $46.13 | 1,390,160 |
| 2023-08-02 | $45.12 | $45.53 | $43.73 | $44.14 | $44.14 | 1,484,005 |
| 2023-08-01 | $46.80 | $46.80 | $45.50 | $46.12 | $46.12 | 857,765 |
| 2023-07-31 | $47.97 | $48.25 | $47.16 | $48.04 | $48.04 | 1,043,612 |
| 2023-07-28 | $45.75 | $47.92 | $45.54 | $47.74 | $47.74 | 1,763,877 |
| 2023-07-27 | $44.50 | $45.33 | $43.52 | $43.69 | $43.69 | 1,583,953 |
| 2023-07-26 | $42.66 | $44.47 | $42.42 | $43.87 | $43.87 | 1,413,523 |
| 2023-07-25 | $44.07 | $44.51 | $42.30 | $42.69 | $42.69 | 1,438,331 |
| 2023-07-24 | $40.87 | $42.99 | $40.31 | $42.77 | $42.77 | 2,057,949 |
| 2023-07-21 | $41.34 | $41.77 | $41.27 | $41.46 | $41.46 | 477,342 |
| 2023-07-20 | $40.55 | $41.34 | $40.29 | $41.23 | $41.23 | 783,101 |
| 2023-07-19 | $41.77 | $42.64 | $40.68 | $40.93 | $40.93 | 909,360 |
| 2023-07-18 | $43.00 | $43.54 | $41.40 | $41.44 | $41.44 | 861,704 |
| 2023-07-17 | $43.69 | $43.85 | $42.76 | $43.44 | $43.44 | 968,157 |
| 2023-07-14 | $43.54 | $44.44 | $43.01 | $44.33 | $44.33 | 1,740,045 |
| 2023-07-13 | $43.30 | $44.05 | $42.91 | $43.89 | $43.89 | 1,465,108 |
| 2023-07-12 | $42.99 | $43.13 | $42.20 | $42.82 | $42.82 | 1,322,260 |
| 2023-07-11 | $40.84 | $41.90 | $40.70 | $41.73 | $41.73 | 1,380,879 |
| 2023-07-10 | $38.96 | $40.66 | $38.67 | $40.57 | $40.57 | 1,022,745 |
| 2023-07-07 | $38.07 | $39.69 | $37.88 | $39.16 | $39.16 | 760,140 |
| 2023-07-06 | $38.71 | $39.35 | $37.62 | $38.07 | $38.07 | 1,321,391 |
| 2023-07-05 | $39.50 | $40.01 | $38.71 | $39.63 | $39.63 | 642,471 |
| 2023-07-03 | $39.61 | $40.39 | $39.52 | $40.03 | $40.03 | 728,968 |
| 2023-06-30 | $38.75 | $39.08 | $38.46 | $38.78 | $38.78 | 593,678 |
| 2023-06-29 | $38.33 | $39.03 | $38.05 | $38.24 | $38.24 | 697,010 |
| 2023-06-28 | $39.52 | $39.71 | $38.68 | $39.10 | $39.10 | 925,531 |
| 2023-06-27 | $39.48 | $40.46 | $39.27 | $39.93 | $39.93 | 1,022,856 |
| 2023-06-26 | $38.63 | $39.25 | $38.63 | $38.98 | $38.98 | 839,414 |
| 2023-06-23 | $39.01 | $39.23 | $38.25 | $38.39 | $38.39 | 1,153,890 |
| 2023-06-22 | $39.66 | $40.02 | $39.19 | $39.69 | $39.69 | 832,910 |
| 2023-06-21 | $40.43 | $40.75 | $39.39 | $39.67 | $39.67 | 1,795,333 |
| 2023-06-20 | $41.80 | $42.12 | $40.54 | $40.67 | $40.67 | 1,288,661 |
| 2023-06-16 | $44.21 | $44.21 | $42.87 | $43.00 | $43.00 | 1,796,423 |
| 2023-06-15 | $45.23 | $45.37 | $43.86 | $44.28 | $44.28 | 2,108,575 |
| 2023-06-14 | $44.28 | $44.74 | $43.80 | $44.40 | $44.40 | 1,526,043 |
| 2023-06-13 | $44.49 | $45.04 | $43.72 | $44.07 | $44.07 | 1,997,538 |
| 2023-06-12 | $42.91 | $43.78 | $42.63 | $43.50 | $43.50 | 2,058,181 |
| 2023-06-09 | $43.70 | $43.70 | $42.88 | $43.07 | $43.07 | 3,231,029 |
| 2023-06-08 | $42.41 | $44.09 | $41.97 | $43.69 | $43.69 | 1,964,183 |
| 2023-06-07 | $42.28 | $42.82 | $41.86 | $42.46 | $42.46 | 1,880,503 |
| 2023-06-06 | $40.91 | $42.34 | $40.30 | $42.31 | $42.31 | 2,519,128 |
| 2023-06-05 | $40.39 | $41.08 | $40.15 | $40.87 | $40.87 | 1,376,608 |
| 2023-06-02 | $38.89 | $40.61 | $38.84 | $40.44 | $40.44 | 2,338,887 |
| 2023-06-01 | $36.64 | $38.05 | $36.23 | $37.50 | $37.50 | 2,506,003 |
| 2023-05-31 | $37.50 | $37.50 | $35.55 | $36.62 | $36.62 | 2,009,229 |
| 2023-05-30 | $38.30 | $39.46 | $36.42 | $36.99 | $36.99 | 2,908,349 |
| 2023-05-26 | $38.30 | $38.76 | $37.36 | $37.94 | $37.94 | 1,114,375 |
| 2023-05-25 | $37.50 | $38.61 | $37.20 | $38.04 | $38.04 | 2,526,803 |
| 2023-05-24 | $39.17 | $39.69 | $37.15 | $37.44 | $37.44 | 3,369,920 |
| 2023-05-23 | $40.95 | $40.97 | $39.84 | $39.94 | $39.94 | 1,917,077 |
| 2023-05-22 | $42.43 | $42.49 | $41.50 | $41.98 | $41.98 | 1,208,488 |
| 2023-05-19 | $41.38 | $42.35 | $40.97 | $41.62 | $41.62 | 1,259,796 |
| 2023-05-18 | $42.43 | $43.09 | $40.94 | $41.51 | $41.51 | 1,502,598 |
| 2023-05-17 | $42.01 | $42.69 | $41.77 | $42.27 | $42.27 | 1,545,470 |
| 2023-05-16 | $42.72 | $43.61 | $42.13 | $42.82 | $42.82 | 1,097,905 |
| 2023-05-15 | $42.21 | $43.85 | $42.17 | $43.72 | $43.72 | 928,967 |
| 2023-05-12 | $42.16 | $42.68 | $41.75 | $41.75 | $41.75 | 1,216,161 |
| 2023-05-11 | $41.89 | $43.06 | $41.50 | $42.88 | $42.88 | 1,624,648 |
| 2023-05-10 | $41.88 | $42.00 | $41.12 | $41.67 | $41.67 | 3,264,041 |
| 2023-05-09 | $42.00 | $42.91 | $41.39 | $42.01 | $42.01 | 2,101,282 |
| 2023-05-08 | $44.51 | $45.12 | $43.55 | $44.00 | $44.00 | 1,288,150 |
| 2023-05-05 | $45.15 | $45.56 | $44.53 | $45.06 | $45.06 | 1,051,301 |
| 2023-05-04 | $45.07 | $45.73 | $44.46 | $45.20 | $45.20 | 1,103,933 |
| 2023-05-03 | $44.55 | $44.99 | $44.00 | $44.87 | $44.87 | 1,793,148 |
| 2023-05-02 | $46.00 | $46.11 | $44.84 | $44.93 | $44.93 | 1,220,696 |
| 2023-05-01 | $46.34 | $46.85 | $45.82 | $45.97 | $45.97 | 574,581 |
| 2023-04-28 | $45.79 | $47.10 | $45.68 | $46.90 | $46.90 | 1,046,308 |
| 2023-04-27 | $45.87 | $46.54 | $44.97 | $45.57 | $45.57 | 1,424,471 |
| 2023-04-26 | $45.51 | $47.74 | $45.51 | $46.17 | $46.17 | 1,125,124 |
| 2023-04-25 | $44.84 | $45.22 | $44.06 | $44.97 | $44.97 | 1,154,047 |
| 2023-04-24 | $46.00 | $46.14 | $44.55 | $45.04 | $45.04 | 2,117,353 |
| 2023-04-21 | $48.00 | $48.18 | $46.60 | $47.02 | $47.02 | 845,881 |
| 2023-04-20 | $49.21 | $49.64 | $48.20 | $48.21 | $48.21 | 1,063,383 |
| 2023-04-19 | $49.52 | $50.00 | $49.44 | $49.58 | $49.58 | 1,602,288 |
| 2023-04-18 | $49.76 | $49.98 | $49.40 | $49.60 | $49.60 | 550,786 |
| 2023-04-17 | $48.87 | $49.53 | $48.43 | $49.36 | $49.36 | 1,763,660 |
| 2023-04-14 | $47.50 | $47.57 | $46.44 | $47.15 | $47.15 | 1,075,782 |
| 2023-04-13 | $48.19 | $48.68 | $47.64 | $47.78 | $47.78 | 844,031 |
| 2023-04-12 | $49.01 | $49.70 | $47.27 | $47.54 | $47.54 | 1,553,754 |
| 2023-04-11 | $50.49 | $50.89 | $49.53 | $49.57 | $49.57 | 818,986 |
| 2023-04-10 | $50.03 | $50.19 | $49.29 | $49.71 | $49.71 | 546,022 |
| 2023-04-06 | $48.75 | $50.32 | $48.33 | $50.12 | $50.12 | 1,191,834 |
| 2023-04-05 | $49.00 | $49.24 | $48.02 | $48.50 | $48.50 | 752,752 |
| 2023-04-04 | $49.05 | $49.98 | $48.06 | $49.38 | $49.38 | 846,654 |
| 2023-04-03 | $49.38 | $49.82 | $49.20 | $49.65 | $49.65 | 1,659,870 |
| 2023-03-31 | $48.80 | $49.53 | $48.68 | $48.98 | $48.98 | 1,562,492 |
| 2023-03-30 | $47.11 | $48.84 | $47.06 | $48.77 | $48.77 | 1,556,642 |
| 2023-03-29 | $47.94 | $48.10 | $46.81 | $47.11 | $47.11 | 997,870 |
| 2023-03-28 | $48.50 | $49.93 | $47.72 | $47.94 | $47.94 | 1,290,091 |
| 2023-03-27 | $48.60 | $50.21 | $46.37 | $47.38 | $47.38 | 1,550,017 |
| 2023-03-24 | $48.96 | $49.16 | $47.26 | $47.49 | $47.49 | 847,214 |
| 2023-03-23 | $49.84 | $50.77 | $48.67 | $49.09 | $49.09 | 1,434,249 |
| 2023-03-22 | $49.28 | $49.60 | $48.54 | $48.80 | $48.80 | 834,592 |
| 2023-03-21 | $47.91 | $48.88 | $47.60 | $48.59 | $48.59 | 1,952,622 |
| 2023-03-20 | $46.61 | $48.18 | $46.58 | $47.51 | $47.51 | 1,483,810 |
| 2023-03-17 | $49.78 | $49.78 | $47.15 | $47.44 | $47.44 | 2,044,469 |
| 2023-03-16 | $47.14 | $49.26 | $47.03 | $49.05 | $49.05 | 1,096,438 |
| 2023-03-15 | $48.26 | $48.37 | $46.95 | $48.29 | $48.29 | 1,817,656 |
| 2023-03-14 | $48.80 | $50.29 | $48.80 | $49.35 | $49.35 | 2,793,041 |
| 2023-03-13 | $48.57 | $50.26 | $48.41 | $49.12 | $49.12 | 1,389,401 |
| 2023-03-10 | $48.09 | $49.49 | $47.86 | $48.31 | $48.31 | 1,528,576 |
| 2023-03-09 | $49.25 | $49.86 | $47.70 | $47.79 | $47.79 | 1,453,859 |
| 2023-03-08 | $50.10 | $51.22 | $49.72 | $51.04 | $51.04 | 1,143,963 |
| 2023-03-07 | $51.85 | $52.54 | $50.55 | $50.63 | $50.63 | 1,036,638 |
| 2023-03-06 | $52.00 | $52.20 | $51.22 | $51.85 | $51.85 | 1,271,240 |
| 2023-03-03 | $51.59 | $52.08 | $51.59 | $52.01 | $52.01 | 1,153,176 |
| 2023-03-02 | $50.11 | $51.58 | $49.60 | $51.55 | $51.55 | 1,200,169 |
| 2023-03-01 | $50.28 | $50.61 | $49.79 | $49.99 | $49.99 | 2,100,252 |
| 2023-02-28 | $46.62 | $48.33 | $46.55 | $47.37 | $47.37 | 1,746,494 |
| 2023-02-27 | $48.25 | $48.49 | $46.82 | $47.16 | $47.16 | 1,735,524 |
| 2023-02-24 | $48.89 | $48.96 | $47.42 | $47.65 | $47.65 | 1,822,662 |
| 2023-02-23 | $51.13 | $51.42 | $50.05 | $50.25 | $50.25 | 719,971 |
| 2023-02-22 | $49.66 | $50.71 | $49.57 | $50.29 | $50.29 | 1,096,520 |
| 2023-02-21 | $48.90 | $49.94 | $48.68 | $49.50 | $49.50 | 1,282,507 |
| 2023-02-17 | $50.39 | $50.99 | $48.89 | $49.22 | $49.22 | 1,375,710 |
| 2023-02-16 | $52.13 | $52.22 | $51.19 | $51.81 | $51.81 | 930,035 |
| 2023-02-15 | $50.81 | $51.91 | $50.65 | $51.90 | $51.90 | 1,407,673 |
| 2023-02-14 | $52.10 | $52.53 | $51.21 | $51.89 | $51.89 | 1,022,229 |
| 2023-02-13 | $52.00 | $53.52 | $51.94 | $52.49 | $52.49 | 2,002,263 |
| 2023-02-10 | $50.77 | $51.38 | $50.15 | $51.00 | $51.00 | 1,318,580 |
| 2023-02-09 | $50.30 | $51.93 | $50.30 | $51.35 | $51.35 | 1,882,769 |
| 2023-02-08 | $49.06 | $50.08 | $48.89 | $49.36 | $49.36 | 1,171,889 |
| 2023-02-07 | $47.29 | $49.10 | $47.23 | $48.92 | $48.92 | 1,658,103 |
| 2023-02-06 | $45.95 | $46.51 | $44.35 | $46.39 | $46.39 | 1,622,655 |
| 2023-02-03 | $47.24 | $47.78 | $46.53 | $46.68 | $46.68 | 1,156,677 |
| 2023-02-02 | $47.71 | $47.80 | $46.86 | $47.51 | $47.51 | 1,350,539 |
| 2023-02-01 | $48.91 | $49.30 | $47.08 | $47.98 | $47.98 | 1,152,895 |
| 2023-01-31 | $47.50 | $48.57 | $47.28 | $47.48 | $47.48 | 1,684,206 |
| 2023-01-30 | $47.99 | $49.89 | $47.56 | $48.75 | $48.75 | 2,380,735 |
| 2023-01-27 | $50.61 | $50.88 | $50.04 | $50.23 | $50.23 | 608,643 |
| 2023-01-26 | $50.57 | $50.99 | $49.88 | $50.97 | $50.97 | 1,622,380 |
| 2023-01-25 | $49.34 | $49.96 | $48.99 | $49.78 | $49.78 | 616,980 |
| 2023-01-24 | $48.33 | $49.10 | $48.00 | $48.98 | $48.98 | 1,017,129 |
| 2023-01-23 | $48.28 | $48.96 | $48.20 | $48.72 | $48.72 | 904,825 |
| 2023-01-20 | $48.96 | $49.02 | $48.05 | $48.48 | $48.48 | 1,335,803 |
| 2023-01-19 | $46.00 | $47.25 | $45.56 | $46.90 | $46.90 | 2,290,618 |
| 2023-01-18 | $45.40 | $46.16 | $44.58 | $45.02 | $45.02 | 2,383,802 |
| 2023-01-17 | $46.50 | $46.76 | $44.89 | $45.39 | $45.39 | 3,120,224 |
| 2023-01-13 | $47.52 | $49.06 | $47.18 | $47.59 | $47.59 | 3,848,446 |
| 2023-01-12 | $44.99 | $47.46 | $44.98 | $46.74 | $46.74 | 2,068,931 |
| 2023-01-11 | $44.80 | $45.89 | $44.20 | $45.50 | $45.50 | 3,419,041 |
| 2023-01-10 | $42.51 | $44.85 | $42.50 | $44.19 | $44.19 | 5,093,010 |
| 2023-01-09 | $44.30 | $45.51 | $43.75 | $43.80 | $43.80 | 2,878,702 |
| 2023-01-06 | $43.83 | $44.02 | $43.00 | $43.69 | $43.69 | 1,590,739 |
| 2023-01-05 | $44.57 | $45.04 | $43.30 | $44.90 | $44.90 | 2,200,418 |
| 2023-01-04 | $44.59 | $45.97 | $44.42 | $45.60 | $45.60 | 2,217,160 |
| 2023-01-03 | $44.00 | $44.10 | $41.89 | $42.90 | $42.90 | 2,890,868 |
| 2022-12-30 | $42.10 | $42.95 | $41.87 | $42.42 | $42.42 | 674,634 |
| 2022-12-29 | $42.75 | $43.07 | $41.61 | $42.97 | $42.97 | 696,775 |
| 2022-12-28 | $43.40 | $43.63 | $41.97 | $42.07 | $42.07 | 1,272,251 |
| 2022-12-27 | $42.36 | $43.34 | $42.01 | $43.24 | $43.24 | 841,013 |
| 2022-12-23 | $42.61 | $43.22 | $41.41 | $41.72 | $41.72 | 393,530 |
| 2022-12-22 | $43.88 | $44.06 | $42.56 | $42.80 | $42.80 | 639,438 |
| 2022-12-21 | $41.32 | $42.96 | $40.87 | $42.91 | $42.91 | 515,303 |
| 2022-12-20 | $40.69 | $42.02 | $40.52 | $41.56 | $41.56 | 730,917 |
| 2022-12-19 | $42.03 | $42.23 | $41.15 | $41.55 | $41.55 | 811,228 |
| 2022-12-16 | $42.52 | $43.49 | $42.29 | $42.64 | $42.64 | 723,686 |
| 2022-12-15 | $43.48 | $43.89 | $42.26 | $42.50 | $42.50 | 777,298 |
| 2022-12-14 | $43.19 | $43.97 | $42.81 | $43.26 | $43.26 | 1,007,088 |
| 2022-12-13 | $44.00 | $44.33 | $43.20 | $43.54 | $43.54 | 1,625,624 |
| 2022-12-12 | $41.87 | $42.63 | $41.87 | $42.53 | $42.53 | 914,236 |
| 2022-12-09 | $44.00 | $44.18 | $42.65 | $42.98 | $42.98 | 1,206,030 |
| 2022-12-08 | $43.00 | $44.24 | $42.39 | $43.36 | $43.36 | 2,309,765 |
| 2022-12-07 | $41.17 | $41.69 | $39.52 | $41.27 | $41.27 | 2,144,546 |
| 2022-12-06 | $42.00 | $42.82 | $40.73 | $42.75 | $42.75 | 2,107,016 |
| 2022-12-05 | $41.78 | $42.89 | $41.00 | $42.07 | $42.07 | 3,782,333 |
| 2022-12-02 | $37.19 | $40.24 | $37.19 | $39.86 | $39.86 | 2,790,618 |
| 2022-12-01 | $38.07 | $38.15 | $36.77 | $37.65 | $37.65 | 2,306,234 |
| 2022-11-30 | $38.85 | $39.07 | $37.68 | $38.28 | $38.28 | 5,463,002 |
| 2022-11-29 | $37.30 | $37.36 | $35.65 | $36.06 | $36.06 | 2,119,875 |
| 2022-11-28 | $33.31 | $36.08 | $33.31 | $35.63 | $35.63 | 1,912,789 |
| 2022-11-25 | $33.07 | $33.70 | $32.16 | $33.34 | $33.34 | 869,474 |
| 2022-11-23 | $35.07 | $35.32 | $33.66 | $34.17 | $34.17 | 1,144,323 |
| 2022-11-22 | $34.55 | $35.39 | $34.20 | $34.98 | $34.98 | 2,475,493 |
| 2022-11-21 | $36.17 | $36.67 | $35.07 | $35.53 | $35.53 | 1,424,500 |
| 2022-11-18 | $37.48 | $38.02 | $37.12 | $37.38 | $37.38 | 677,902 |
| 2022-11-17 | $37.00 | $39.00 | $36.88 | $38.79 | $38.79 | 1,306,010 |
| 2022-11-16 | $37.00 | $38.28 | $36.56 | $37.91 | $37.91 | 2,774,455 |
| 2022-11-15 | $38.52 | $38.91 | $36.95 | $37.72 | $37.72 | 1,286,204 |
| 2022-11-14 | $38.27 | $38.38 | $36.61 | $36.65 | $36.65 | 1,832,174 |
| 2022-11-11 | $36.00 | $37.95 | $35.51 | $37.74 | $37.74 | 2,805,295 |
| 2022-11-10 | $34.00 | $34.24 | $33.31 | $33.59 | $33.59 | 975,450 |
| 2022-11-09 | $32.79 | $33.16 | $31.76 | $31.78 | $31.78 | 1,087,971 |
| 2022-11-08 | $33.68 | $34.03 | $32.95 | $34.02 | $34.02 | 1,047,944 |
| 2022-11-07 | $35.20 | $35.66 | $33.75 | $33.96 | $33.96 | 2,139,815 |
| 2022-11-04 | $35.88 | $36.57 | $33.65 | $35.20 | $35.20 | 3,329,901 |
| 2022-11-03 | $30.93 | $33.09 | $30.93 | $32.98 | $32.98 | 1,408,102 |
| 2022-11-02 | $30.68 | $32.65 | $30.17 | $31.55 | $31.55 | 3,536,651 |
| 2022-11-01 | $30.39 | $30.57 | $29.24 | $30.00 | $30.00 | 2,145,749 |
| 2022-10-31 | $27.42 | $27.83 | $26.96 | $27.08 | $27.08 | 1,352,610 |
| 2022-10-28 | $27.68 | $28.34 | $26.53 | $27.90 | $27.90 | 2,028,289 |
| 2022-10-27 | $29.45 | $29.91 | $28.50 | $29.47 | $29.47 | 1,320,622 |
| 2022-10-26 | $28.00 | $30.63 | $27.36 | $30.37 | $30.37 | 3,512,038 |
| 2022-10-25 | $27.23 | $29.17 | $26.80 | $26.84 | $26.84 | 2,528,327 |
| 2022-10-24 | $26.06 | $26.80 | $24.38 | $25.82 | $25.82 | 3,568,977 |
| 2022-10-21 | $29.32 | $30.44 | $28.87 | $30.20 | $30.20 | 1,282,691 |
| 2022-10-20 | $29.53 | $30.03 | $29.11 | $29.49 | $29.49 | 1,133,065 |
| 2022-10-19 | $30.41 | $30.88 | $28.67 | $28.72 | $28.72 | 937,298 |
| 2022-10-18 | $32.35 | $32.79 | $31.36 | $31.58 | $31.58 | 608,844 |
| 2022-10-17 | $31.20 | $32.23 | $31.19 | $32.00 | $32.00 | 691,240 |
| 2022-10-14 | $31.29 | $31.54 | $30.37 | $30.41 | $30.41 | 733,989 |
| 2022-10-13 | $29.58 | $31.56 | $29.51 | $30.66 | $30.66 | 718,314 |
| 2022-10-12 | $30.99 | $31.49 | $30.52 | $31.04 | $31.04 | 715,699 |
| 2022-10-11 | $30.49 | $31.92 | $29.71 | $31.05 | $31.05 | 990,515 |
| 2022-10-10 | $33.20 | $33.47 | $30.90 | $31.03 | $31.03 | 1,249,166 |
| 2022-10-07 | $35.26 | $35.78 | $34.51 | $34.66 | $34.66 | 533,622 |
| 2022-10-06 | $36.83 | $37.17 | $36.03 | $36.18 | $36.18 | 410,177 |
| 2022-10-05 | $37.83 | $37.95 | $37.15 | $37.23 | $37.23 | 800,837 |
| 2022-10-04 | $36.78 | $38.00 | $36.43 | $37.67 | $37.67 | 1,387,848 |
| 2022-10-03 | $33.76 | $36.21 | $33.36 | $35.82 | $35.82 | 882,790 |
| 2022-09-30 | $34.34 | $34.59 | $33.45 | $33.54 | $33.54 | 1,178,019 |
| 2022-09-29 | $34.47 | $35.07 | $34.27 | $34.84 | $34.84 | 1,057,973 |
| 2022-09-28 | $35.00 | $36.07 | $34.01 | $35.85 | $35.85 | 1,325,909 |
| 2022-09-27 | $36.85 | $37.25 | $35.27 | $35.62 | $35.62 | 2,330,365 |
| 2022-09-26 | $34.41 | $36.01 | $33.99 | $35.30 | $35.30 | 1,432,708 |
| 2022-09-23 | $32.69 | $33.36 | $32.57 | $33.25 | $33.25 | 808,057 |
| 2022-09-22 | $33.91 | $34.57 | $33.03 | $33.06 | $33.06 | 1,202,327 |
| 2022-09-21 | $36.10 | $36.41 | $33.79 | $34.01 | $34.01 | 1,472,326 |
| 2022-09-20 | $36.42 | $37.23 | $36.11 | $36.43 | $36.43 | 740,523 |
| 2022-09-19 | $35.14 | $36.39 | $35.03 | $35.86 | $35.86 | 699,465 |
| 2022-09-16 | $36.07 | $36.43 | $35.27 | $35.55 | $35.55 | 1,031,242 |
| 2022-09-15 | $35.71 | $37.36 | $35.68 | $36.58 | $36.58 | 1,144,916 |
| 2022-09-14 | $35.45 | $36.07 | $34.77 | $36.01 | $36.01 | 880,587 |
| 2022-09-13 | $35.30 | $36.38 | $35.14 | $35.54 | $35.54 | 1,057,221 |
| 2022-09-12 | $36.30 | $36.37 | $35.78 | $36.31 | $36.31 | 648,570 |
| 2022-09-09 | $34.54 | $36.23 | $34.38 | $36.03 | $36.03 | 1,489,384 |
| 2022-09-08 | $33.45 | $34.50 | $32.96 | $34.46 | $34.46 | 980,117 |
| 2022-09-07 | $33.76 | $34.42 | $33.54 | $34.29 | $34.29 | 1,453,892 |
| 2022-09-06 | $34.79 | $35.00 | $33.60 | $33.76 | $33.76 | 2,474,655 |
| 2022-09-02 | $35.82 | $35.85 | $35.18 | $35.32 | $35.32 | 744,539 |
| 2022-09-01 | $36.37 | $36.95 | $35.57 | $36.00 | $36.00 | 956,414 |
| 2022-08-31 | $36.30 | $37.84 | $35.94 | $37.63 | $37.63 | 2,093,505 |
| 2022-08-30 | $38.30 | $38.96 | $35.60 | $36.21 | $36.21 | 2,170,134 |
| 2022-08-29 | $39.75 | $40.37 | $38.71 | $38.80 | $38.80 | 1,428,376 |
| 2022-08-26 | $41.51 | $41.54 | $40.24 | $40.31 | $40.31 | 1,120,383 |
| 2022-08-25 | $40.00 | $40.67 | $39.79 | $40.29 | $40.29 | 1,628,852 |
| 2022-08-24 | $38.12 | $39.47 | $38.02 | $38.91 | $38.91 | 910,120 |
| 2022-08-23 | $38.95 | $39.01 | $38.25 | $38.91 | $38.91 | 489,974 |
| 2022-08-22 | $38.82 | $39.40 | $38.37 | $39.02 | $39.02 | 735,506 |
| 2022-08-19 | $39.44 | $40.20 | $38.83 | $38.93 | $38.93 | 810,095 |
| 2022-08-18 | $39.54 | $39.85 | $38.66 | $39.47 | $39.47 | 946,220 |
| 2022-08-17 | $40.00 | $40.12 | $39.29 | $39.58 | $39.58 | 435,883 |
| 2022-08-16 | $39.51 | $40.25 | $39.51 | $39.99 | $39.99 | 802,145 |
| 2022-08-15 | $39.57 | $40.15 | $39.45 | $40.00 | $40.00 | 754,856 |
| 2022-08-12 | $39.33 | $40.13 | $39.14 | $39.97 | $39.97 | 744,134 |
| 2022-08-11 | $39.65 | $40.31 | $39.35 | $39.78 | $39.78 | 886,408 |
| 2022-08-10 | $38.06 | $39.32 | $37.89 | $39.05 | $39.05 | 539,692 |
| 2022-08-09 | $38.60 | $38.94 | $38.31 | $38.72 | $38.72 | 371,382 |
| 2022-08-08 | $39.39 | $40.28 | $38.23 | $38.55 | $38.55 | 678,857 |
| 2022-08-05 | $39.40 | $40.01 | $39.33 | $39.76 | $39.76 | 452,601 |
| 2022-08-04 | $39.76 | $40.26 | $39.44 | $39.76 | $39.76 | 556,256 |
| 2022-08-03 | $38.15 | $39.19 | $37.77 | $38.57 | $38.57 | 707,393 |
| 2022-08-02 | $36.79 | $39.16 | $36.79 | $38.42 | $38.42 | 997,559 |
| 2022-08-01 | $37.95 | $38.17 | $36.36 | $37.52 | $37.52 | 1,415,154 |
| 2022-07-29 | $38.53 | $39.27 | $38.19 | $38.35 | $38.35 | 1,462,063 |
| 2022-07-28 | $40.36 | $40.68 | $38.55 | $39.49 | $39.49 | 2,026,370 |
| 2022-07-27 | $40.15 | $40.87 | $39.84 | $40.68 | $40.68 | 1,331,983 |
| 2022-07-26 | $40.50 | $40.50 | $39.89 | $39.97 | $39.97 | 681,817 |
| 2022-07-25 | $40.45 | $40.50 | $39.45 | $39.91 | $39.91 | 1,213,407 |
| 2022-07-22 | $40.50 | $40.62 | $39.68 | $39.97 | $39.97 | 1,034,046 |
| 2022-07-21 | $40.64 | $40.64 | $39.97 | $40.44 | $40.44 | 1,210,050 |
| 2022-07-20 | $40.30 | $40.36 | $39.74 | $39.97 | $39.97 | 1,476,498 |
| 2022-07-19 | $39.80 | $40.18 | $39.35 | $40.00 | $40.00 | 1,121,800 |
| 2022-07-18 | $39.50 | $41.07 | $39.45 | $39.51 | $39.51 | 1,911,585 |
| 2022-07-15 | $38.14 | $38.62 | $37.49 | $38.43 | $38.43 | 1,557,499 |
| 2022-07-14 | $38.34 | $39.40 | $38.34 | $38.88 | $38.88 | 1,346,040 |
| 2022-07-13 | $37.33 | $39.16 | $36.81 | $38.93 | $38.93 | 2,024,157 |
| 2022-07-12 | $37.00 | $38.23 | $36.97 | $37.43 | $37.43 | 1,439,124 |
| 2022-07-11 | $36.89 | $37.53 | $36.71 | $37.38 | $37.38 | 2,061,813 |
| 2022-07-08 | $38.48 | $39.93 | $38.48 | $39.65 | $39.65 | 1,951,484 |
| 2022-07-07 | $37.75 | $39.79 | $37.69 | $39.49 | $39.49 | 2,223,266 |
| 2022-07-06 | $36.75 | $37.24 | $35.71 | $37.07 | $37.07 | 2,070,746 |
| 2022-07-05 | $37.30 | $38.11 | $35.92 | $38.00 | $38.00 | 3,194,082 |
| 2022-07-01 | $39.15 | $39.16 | $37.71 | $39.12 | $39.12 | 1,111,503 |
| 2022-06-30 | $38.13 | $38.32 | $36.44 | $38.10 | $38.10 | 3,648,702 |
| 2022-06-29 | $39.07 | $39.13 | $36.48 | $37.37 | $37.37 | 3,176,737 |
| 2022-06-28 | $39.59 | $39.67 | $36.80 | $38.36 | $38.36 | 5,509,618 |
| 2022-06-27 | $36.71 | $38.77 | $35.60 | $35.77 | $35.77 | 2,404,483 |
| 2022-06-24 | $33.59 | $35.58 | $33.59 | $35.56 | $35.56 | 2,582,094 |
| 2022-06-23 | $33.26 | $33.96 | $32.08 | $32.92 | $32.92 | 1,462,810 |
| 2022-06-22 | $32.42 | $33.56 | $32.35 | $32.61 | $32.61 | 1,029,283 |
| 2022-06-21 | $33.30 | $33.40 | $32.14 | $32.80 | $32.80 | 1,698,255 |
| 2022-06-17 | $31.58 | $32.04 | $30.76 | $31.07 | $31.07 | 1,318,452 |
| 2022-06-16 | $30.30 | $31.16 | $29.18 | $29.74 | $29.74 | 1,456,472 |
| 2022-06-15 | $30.84 | $32.20 | $29.90 | $31.58 | $31.58 | 1,260,435 |
| 2022-06-14 | $30.55 | $30.87 | $29.31 | $30.75 | $30.75 | 842,615 |
| 2022-06-13 | $30.31 | $30.60 | $28.87 | $29.63 | $29.63 | 1,450,518 |
| 2022-06-10 | $32.33 | $32.84 | $31.09 | $31.32 | $31.32 | 1,219,843 |
| 2022-06-09 | $33.34 | $33.95 | $32.48 | $32.71 | $32.71 | 1,945,451 |
| 2022-06-08 | $34.00 | $35.50 | $33.84 | $35.44 | $35.44 | 1,967,613 |
| 2022-06-07 | $33.35 | $34.21 | $33.28 | $33.81 | $33.81 | 817,827 |
| 2022-06-06 | $33.99 | $35.20 | $33.14 | $33.85 | $33.85 | 1,451,883 |
| 2022-06-03 | $31.88 | $32.57 | $31.77 | $32.08 | $32.08 | 688,897 |
| 2022-06-02 | $32.38 | $32.96 | $31.37 | $32.48 | $32.48 | 1,128,162 |
| 2022-06-01 | $32.77 | $33.84 | $32.01 | $32.34 | $32.34 | 1,098,299 |
| 2022-05-31 | $32.74 | $33.43 | $32.23 | $32.50 | $32.50 | 3,413,890 |
| 2022-05-27 | $30.64 | $31.17 | $30.32 | $30.76 | $30.76 | 1,321,752 |
| 2022-05-26 | $27.91 | $30.33 | $27.84 | $30.29 | $30.29 | 1,804,989 |
| 2022-05-25 | $27.15 | $28.04 | $26.97 | $27.30 | $27.30 | 1,794,842 |
| 2022-05-24 | $27.27 | $27.68 | $26.55 | $26.78 | $26.78 | 1,881,669 |
| 2022-05-23 | $28.43 | $28.64 | $27.76 | $28.21 | $28.21 | 934,567 |
| 2022-05-20 | $29.36 | $29.78 | $28.14 | $28.62 | $28.62 | 927,295 |
| 2022-05-19 | $28.72 | $29.36 | $28.26 | $28.78 | $28.78 | 947,939 |
| 2022-05-18 | $29.22 | $29.94 | $28.48 | $28.89 | $28.89 | 1,055,453 |
| 2022-05-17 | $30.28 | $30.84 | $29.04 | $29.64 | $29.64 | 1,634,878 |
| 2022-05-16 | $29.15 | $30.64 | $28.36 | $28.45 | $28.45 | 1,229,669 |
| 2022-05-13 | $27.77 | $29.76 | $27.31 | $29.52 | $29.52 | 2,261,148 |
| 2022-05-12 | $27.29 | $27.46 | $25.50 | $26.41 | $26.41 | 1,978,811 |
| 2022-05-11 | $27.55 | $28.29 | $26.11 | $26.30 | $26.30 | 1,835,825 |
| 2022-05-10 | $26.50 | $26.86 | $25.63 | $25.87 | $25.87 | 1,560,611 |
| 2022-05-09 | $25.77 | $26.17 | $24.82 | $25.36 | $25.36 | 2,532,134 |
| 2022-05-06 | $28.43 | $28.62 | $26.60 | $26.77 | $26.77 | 1,488,123 |
| 2022-05-05 | $30.20 | $30.67 | $28.59 | $29.02 | $29.02 | 2,012,656 |
| 2022-05-04 | $30.09 | $31.50 | $29.22 | $31.36 | $31.36 | 1,334,354 |
| 2022-05-03 | $30.91 | $31.50 | $30.08 | $30.17 | $30.17 | 1,982,982 |
| 2022-05-02 | $29.84 | $30.98 | $29.49 | $30.19 | $30.19 | 1,108,540 |
| 2022-04-29 | $32.00 | $32.43 | $30.13 | $30.24 | $30.24 | 3,282,944 |
| 2022-04-28 | $31.17 | $31.32 | $29.58 | $30.17 | $30.17 | 1,303,966 |
| 2022-04-27 | $29.45 | $31.47 | $29.45 | $30.49 | $30.49 | 1,605,553 |
| 2022-04-26 | $29.83 | $29.83 | $28.66 | $28.85 | $28.85 | 1,642,836 |
| 2022-04-25 | $28.80 | $30.10 | $28.54 | $30.02 | $30.02 | 1,080,878 |
| 2022-04-22 | $30.57 | $31.62 | $29.71 | $29.90 | $29.90 | 1,590,161 |
| 2022-04-21 | $32.22 | $32.22 | $29.12 | $29.14 | $29.14 | 3,026,787 |
| 2022-04-20 | $32.88 | $33.58 | $31.47 | $32.22 | $32.22 | 918,139 |
| 2022-04-19 | $31.74 | $33.13 | $31.65 | $32.87 | $32.87 | 1,091,262 |
| 2022-04-18 | $33.11 | $33.11 | $31.80 | $32.05 | $32.05 | 1,082,021 |
| 2022-04-14 | $33.35 | $33.83 | $33.16 | $33.43 | $33.43 | 1,027,428 |
| 2022-04-13 | $32.02 | $34.13 | $31.48 | $33.83 | $33.83 | 2,076,731 |
| 2022-04-12 | $32.34 | $32.86 | $31.14 | $31.33 | $31.33 | 1,708,896 |
| 2022-04-11 | $31.16 | $31.86 | $30.52 | $30.59 | $30.59 | 1,551,279 |
| 2022-04-08 | $32.64 | $33.18 | $32.08 | $32.24 | $32.24 | 1,462,718 |
| 2022-04-07 | $33.71 | $35.12 | $32.08 | $32.76 | $32.76 | 1,668,586 |
| 2022-04-06 | $34.00 | $34.81 | $32.91 | $34.32 | $34.32 | 1,618,867 |
| 2022-04-05 | $35.41 | $35.79 | $34.14 | $34.50 | $34.50 | 838,435 |
| 2022-04-04 | $36.05 | $36.69 | $35.39 | $35.93 | $35.93 | 1,593,974 |
| 2022-04-01 | $35.14 | $36.23 | $34.30 | $35.06 | $35.06 | 2,165,349 |
| 2022-03-31 | $33.96 | $34.44 | $32.28 | $32.99 | $32.99 | 1,874,308 |
| 2022-03-30 | $33.00 | $34.68 | $32.43 | $34.14 | $34.14 | 3,914,773 |
| 2022-03-29 | $34.27 | $34.89 | $32.63 | $32.70 | $32.70 | 2,126,420 |
| 2022-03-28 | $32.00 | $33.37 | $31.51 | $32.56 | $32.56 | 1,159,315 |
| 2022-03-25 | $31.66 | $32.65 | $31.20 | $32.00 | $32.00 | 1,368,988 |
| 2022-03-24 | $32.25 | $33.46 | $31.28 | $32.87 | $32.87 | 1,660,454 |
| 2022-03-23 | $32.01 | $33.99 | $31.98 | $32.86 | $32.86 | 2,447,474 |
| 2022-03-22 | $32.99 | $34.14 | $32.12 | $33.94 | $33.72 | 2,434,906 |
| 2022-03-21 | $31.98 | $32.79 | $30.74 | $31.25 | $31.05 | 1,474,425 |
| 2022-03-18 | $32.26 | $34.39 | $31.70 | $32.87 | $32.66 | 3,675,828 |
| 2022-03-17 | $31.71 | $33.08 | $30.70 | $32.65 | $32.44 | 2,710,461 |
| 2022-03-16 | $30.79 | $33.34 | $28.48 | $33.34 | $33.13 | 6,778,144 |
| 2022-03-15 | $22.34 | $24.93 | $22.18 | $24.79 | $24.63 | 6,623,435 |
| 2022-03-14 | $23.76 | $25.33 | $21.98 | $22.28 | $22.14 | 7,868,101 |
| 2022-03-11 | $31.16 | $31.72 | $27.22 | $27.23 | $27.06 | 7,223,112 |
| 2022-03-10 | $33.37 | $33.50 | $30.85 | $31.03 | $30.83 | 4,165,212 |
| 2022-03-09 | $35.18 | $36.55 | $34.47 | $35.49 | $35.26 | 2,116,043 |
| 2022-03-08 | $34.93 | $34.93 | $32.30 | $33.47 | $33.26 | 3,160,445 |
| 2022-03-07 | $37.85 | $38.50 | $33.38 | $33.38 | $33.17 | 2,826,458 |
| 2022-03-04 | $41.49 | $41.85 | $38.09 | $38.40 | $38.16 | 1,840,731 |
| 2022-03-03 | $42.97 | $44.37 | $41.66 | $42.11 | $41.84 | 1,196,450 |
| 2022-03-02 | $41.83 | $43.46 | $41.67 | $42.97 | $42.70 | 1,981,510 |
| 2022-03-01 | $41.04 | $41.78 | $40.68 | $41.39 | $41.13 | 919,723 |
| 2022-02-28 | $40.74 | $41.59 | $40.16 | $41.36 | $41.10 | 1,988,625 |
| 2022-02-25 | $42.13 | $42.37 | $40.72 | $41.51 | $41.25 | 946,809 |
| 2022-02-24 | $39.23 | $41.97 | $39.21 | $41.95 | $41.68 | 1,306,507 |
| 2022-02-23 | $42.86 | $42.97 | $40.96 | $41.42 | $41.16 | 1,180,100 |
| 2022-02-22 | $42.48 | $43.62 | $41.98 | $42.59 | $42.32 | 1,776,941 |
| 2022-02-18 | $44.52 | $44.95 | $43.01 | $43.76 | $43.48 | 1,239,793 |
| 2022-02-17 | $45.26 | $45.75 | $44.75 | $44.90 | $44.61 | 668,142 |
| 2022-02-16 | $45.41 | $45.94 | $44.96 | $45.41 | $45.12 | 1,111,113 |
| 2022-02-15 | $44.41 | $45.90 | $44.32 | $45.62 | $45.33 | 1,321,703 |
| 2022-02-14 | $44.31 | $44.75 | $43.33 | $43.78 | $43.50 | 1,426,246 |
| 2022-02-11 | $44.36 | $45.98 | $44.28 | $44.67 | $44.39 | 1,222,490 |
| 2022-02-10 | $42.75 | $44.77 | $42.64 | $44.41 | $44.13 | 2,307,178 |
| 2022-02-09 | $43.00 | $43.67 | $42.83 | $43.12 | $42.85 | 1,541,250 |
| 2022-02-08 | $40.78 | $42.16 | $40.78 | $41.59 | $41.33 | 1,412,127 |
| 2022-02-07 | $41.44 | $41.48 | $39.56 | $40.78 | $40.52 | 1,286,865 |
| 2022-02-04 | $38.94 | $40.95 | $38.67 | $40.47 | $40.21 | 1,319,055 |
| 2022-02-03 | $38.49 | $38.93 | $37.95 | $38.14 | $37.90 | 432,411 |
| 2022-02-02 | $39.63 | $39.63 | $38.33 | $38.81 | $38.56 | 479,254 |
| 2022-02-01 | $39.20 | $39.75 | $38.71 | $39.40 | $39.15 | 601,588 |
| 2022-01-31 | $37.94 | $39.72 | $37.89 | $39.52 | $39.27 | 1,618,701 |
| 2022-01-28 | $36.14 | $37.06 | $35.32 | $37.01 | $36.77 | 1,091,689 |
| 2022-01-27 | $37.25 | $37.27 | $35.82 | $35.91 | $35.68 | 1,225,680 |
| 2022-01-26 | $39.40 | $39.79 | $37.33 | $37.49 | $37.25 | 1,469,866 |
| 2022-01-25 | $38.00 | $38.96 | $37.39 | $38.51 | $38.27 | 1,823,817 |
| 2022-01-24 | $37.25 | $38.99 | $36.49 | $38.68 | $38.43 | 2,816,735 |
| 2022-01-21 | $36.36 | $38.06 | $35.40 | $36.95 | $36.72 | 3,313,700 |
| 2022-01-20 | $37.60 | $37.85 | $36.01 | $36.13 | $35.90 | 2,805,997 |
| 2022-01-19 | $34.55 | $35.56 | $34.00 | $34.80 | $34.58 | 1,061,211 |
| 2022-01-18 | $33.85 | $34.61 | $33.33 | $34.25 | $34.03 | 1,908,968 |
| 2022-01-14 | $34.82 | $35.15 | $33.21 | $34.26 | $34.04 | 2,018,876 |
| 2022-01-13 | $36.53 | $37.00 | $34.10 | $34.17 | $33.95 | 1,999,808 |
| 2022-01-12 | $36.58 | $37.28 | $35.68 | $37.09 | $36.85 | 2,703,157 |
| 2022-01-11 | $34.56 | $36.03 | $34.08 | $35.78 | $35.55 | 2,820,452 |
| 2022-01-10 | $36.77 | $36.92 | $34.32 | $34.61 | $34.39 | 1,648,114 |
| 2022-01-07 | $36.50 | $37.52 | $36.13 | $36.77 | $36.54 | 1,042,581 |
| 2022-01-06 | $35.84 | $37.48 | $35.55 | $36.42 | $36.19 | 875,908 |
| 2022-01-05 | $36.81 | $36.98 | $35.57 | $35.70 | $35.47 | 639,683 |
| 2022-01-04 | $37.36 | $37.57 | $36.41 | $37.09 | $36.85 | 1,293,802 |
| 2022-01-03 | $37.50 | $37.85 | $36.27 | $37.41 | $37.17 | 443,715 |
| 2021-12-31 | $37.30 | $37.77 | $36.56 | $37.34 | $37.10 | 331,014 |
| 2021-12-30 | $35.41 | $37.82 | $35.40 | $37.49 | $37.25 | 1,171,736 |
| 2021-12-29 | $36.19 | $36.60 | $35.12 | $35.51 | $35.28 | 521,707 |
| 2021-12-28 | $36.75 | $37.28 | $36.44 | $36.52 | $36.29 | 375,119 |
| 2021-12-27 | $37.14 | $37.61 | $35.88 | $36.78 | $36.55 | 396,290 |
| 2021-12-23 | $36.45 | $37.36 | $36.00 | $37.25 | $37.01 | 702,261 |
| 2021-12-22 | $36.08 | $36.86 | $35.92 | $36.39 | $36.16 | 527,869 |
| 2021-12-21 | $35.22 | $37.65 | $35.22 | $37.16 | $36.92 | 1,524,692 |
| 2021-12-20 | $34.09 | $35.11 | $33.73 | $34.51 | $34.29 | 1,646,116 |
| 2021-12-17 | $33.00 | $35.08 | $32.99 | $34.99 | $34.77 | 2,099,590 |
| 2021-12-16 | $34.51 | $34.95 | $33.18 | $33.19 | $32.98 | 1,598,267 |
| 2021-12-15 | $35.02 | $35.44 | $33.15 | $34.11 | $33.89 | 3,117,941 |
| 2021-12-14 | $35.71 | $36.91 | $35.10 | $35.23 | $35.01 | 3,033,437 |
| 2021-12-13 | $40.33 | $40.47 | $35.91 | $36.25 | $36.02 | 2,412,989 |
| 2021-12-10 | $39.54 | $40.31 | $39.25 | $40.31 | $40.05 | 1,497,597 |
| 2021-12-09 | $40.20 | $40.80 | $39.44 | $39.44 | $39.19 | 975,358 |
| 2021-12-08 | $40.38 | $41.00 | $39.83 | $40.66 | $40.40 | 1,027,392 |
| 2021-12-07 | $40.00 | $41.16 | $40.00 | $40.34 | $40.08 | 1,584,553 |
| 2021-12-06 | $38.19 | $39.07 | $37.79 | $38.79 | $38.54 | 2,309,099 |
| 2021-12-03 | $39.65 | $40.44 | $37.63 | $38.07 | $37.83 | 1,286,357 |
| 2021-12-02 | $41.13 | $41.97 | $39.87 | $40.67 | $40.41 | 1,461,316 |
| 2021-12-01 | $40.12 | $41.92 | $39.95 | $40.88 | $40.62 | 1,807,833 |
| 2021-11-30 | $39.50 | $39.66 | $38.92 | $39.52 | $39.27 | 2,540,434 |
| 2021-11-29 | $40.52 | $42.80 | $39.03 | $39.15 | $38.90 | 4,551,079 |
| 2021-11-26 | $40.14 | $41.18 | $39.15 | $39.67 | $39.42 | 3,538,140 |
| 2021-11-24 | $42.02 | $46.38 | $42.00 | $44.38 | $44.10 | 2,437,360 |
| 2021-11-23 | $47.07 | $47.97 | $46.45 | $46.99 | $46.69 | 533,502 |
| 2021-11-22 | $47.85 | $48.42 | $46.65 | $47.19 | $46.89 | 585,784 |
| 2021-11-19 | $47.85 | $48.84 | $47.85 | $48.21 | $47.90 | 946,242 |
| 2021-11-18 | $46.44 | $47.95 | $46.08 | $47.91 | $47.61 | 833,331 |
| 2021-11-17 | $47.50 | $48.68 | $46.27 | $46.70 | $46.40 | 1,036,883 |
| 2021-11-16 | $47.50 | $47.94 | $47.06 | $47.50 | $47.20 | 1,044,119 |
| 2021-11-15 | $48.52 | $48.71 | $47.05 | $47.25 | $46.95 | 1,638,176 |
| 2021-11-12 | $47.50 | $48.87 | $47.38 | $48.36 | $48.05 | 814,682 |
| 2021-11-11 | $48.12 | $49.44 | $47.69 | $47.73 | $47.43 | 1,626,187 |
| 2021-11-10 | $46.26 | $47.81 | $45.27 | $47.25 | $46.95 | 768,958 |
| 2021-11-09 | $47.56 | $47.85 | $46.03 | $46.03 | $45.74 | 1,233,883 |
| 2021-11-08 | $47.86 | $49.27 | $47.40 | $47.64 | $47.34 | 1,282,382 |
| 2021-11-05 | $45.67 | $47.66 | $45.57 | $46.57 | $46.27 | 843,318 |
| 2021-11-04 | $46.61 | $46.61 | $44.18 | $44.46 | $44.18 | 998,256 |
| 2021-11-03 | $46.96 | $47.72 | $46.37 | $46.66 | $46.36 | 510,851 |
| 2021-11-02 | $46.75 | $47.34 | $46.03 | $46.62 | $46.32 | 663,728 |
| 2021-11-01 | $46.66 | $47.64 | $46.47 | $47.30 | $47.00 | 726,646 |
| 2021-10-29 | $47.12 | $47.12 | $46.14 | $46.36 | $46.07 | 827,280 |
| 2021-10-28 | $47.37 | $47.72 | $46.40 | $47.24 | $46.94 | 490,739 |
| 2021-10-27 | $45.74 | $47.58 | $45.72 | $47.37 | $47.07 | 1,033,766 |
| 2021-10-26 | $47.20 | $47.34 | $45.88 | $45.96 | $45.67 | 621,940 |
| 2021-10-25 | $48.28 | $48.28 | $46.81 | $47.08 | $46.78 | 839,455 |
| 2021-10-22 | $48.68 | $49.27 | $48.31 | $48.41 | $48.10 | 406,133 |
| 2021-10-21 | $48.73 | $49.02 | $47.94 | $48.55 | $48.24 | 821,508 |
| 2021-10-20 | $49.23 | $50.08 | $49.01 | $49.20 | $48.89 | 771,714 |
| 2021-10-19 | $48.59 | $48.99 | $47.95 | $48.97 | $48.66 | 544,847 |
| 2021-10-18 | $48.92 | $49.13 | $47.97 | $48.50 | $48.19 | 756,918 |
| 2021-10-15 | $49.00 | $49.53 | $48.66 | $48.92 | $48.61 | 1,739,926 |
| 2021-10-14 | $49.36 | $50.38 | $48.68 | $48.77 | $48.46 | 811,002 |
| 2021-10-13 | $49.63 | $49.63 | $48.55 | $48.86 | $48.55 | 1,195,371 |
| 2021-10-12 | $49.32 | $50.42 | $48.95 | $49.32 | $49.01 | 1,852,142 |
| 2021-10-11 | $49.72 | $51.15 | $49.72 | $50.35 | $50.03 | 1,682,305 |
| 2021-10-08 | $47.93 | $49.04 | $47.38 | $49.02 | $48.71 | 806,108 |
| 2021-10-07 | $49.21 | $49.32 | $47.62 | $47.91 | $47.61 | 1,259,930 |
| 2021-10-06 | $48.13 | $48.37 | $46.96 | $48.14 | $47.83 | 1,345,628 |
| 2021-10-05 | $46.94 | $48.84 | $46.05 | $48.78 | $48.47 | 1,428,607 |
| 2021-10-04 | $46.88 | $47.61 | $46.57 | $46.95 | $46.65 | 984,931 |
| 2021-10-01 | $46.41 | $47.87 | $45.28 | $47.49 | $47.19 | 854,769 |
| 2021-09-30 | $46.78 | $47.25 | $45.39 | $45.86 | $45.57 | 1,397,644 |
| 2021-09-29 | $46.50 | $47.06 | $46.03 | $46.23 | $45.94 | 682,741 |
| 2021-09-28 | $46.84 | $47.67 | $46.24 | $46.73 | $46.43 | 1,029,070 |
| 2021-09-27 | $47.80 | $47.80 | $46.04 | $47.45 | $47.15 | 716,271 |
| 2021-09-24 | $47.11 | $47.66 | $46.21 | $47.13 | $46.83 | 1,025,462 |
| 2021-09-23 | $47.20 | $47.45 | $46.31 | $47.19 | $46.89 | 1,417,409 |
| 2021-09-22 | $46.38 | $47.51 | $46.38 | $46.76 | $46.46 | 867,435 |
| 2021-09-21 | $46.01 | $46.36 | $45.64 | $45.99 | $45.70 | 889,353 |
| 2021-09-20 | $45.36 | $46.07 | $44.50 | $45.42 | $45.13 | 1,066,794 |
| 2021-09-17 | $46.96 | $47.60 | $46.14 | $46.95 | $46.65 | 1,412,628 |
| 2021-09-16 | $46.56 | $48.07 | $46.21 | $46.98 | $46.68 | 1,639,565 |
| 2021-09-15 | $48.39 | $48.76 | $47.39 | $48.29 | $47.98 | 1,257,727 |
| 2021-09-14 | $49.08 | $50.35 | $48.44 | $48.55 | $48.24 | 1,371,754 |
| 2021-09-13 | $48.75 | $49.85 | $48.30 | $49.75 | $49.43 | 1,864,861 |
| 2021-09-10 | $51.62 | $51.77 | $49.93 | $50.08 | $49.76 | 799,111 |
| 2021-09-09 | $50.32 | $52.06 | $50.28 | $51.36 | $51.03 | 1,392,473 |
| 2021-09-08 | $51.90 | $52.17 | $50.65 | $51.15 | $50.83 | 1,283,856 |
| 2021-09-07 | $49.97 | $52.29 | $49.72 | $51.78 | $51.45 | 1,967,452 |
| 2021-09-03 | $49.50 | $50.29 | $48.92 | $49.66 | $49.34 | 2,145,683 |
| 2021-09-02 | $50.10 | $50.31 | $49.54 | $49.79 | $49.47 | 1,416,752 |
| 2021-09-01 | $48.52 | $50.78 | $48.30 | $50.15 | $49.83 | 1,979,365 |
| 2021-08-31 | $47.50 | $48.57 | $47.02 | $48.29 | $47.98 | 1,754,475 |
| 2021-08-30 | $45.31 | $46.98 | $45.31 | $46.70 | $46.40 | 1,706,284 |
| 2021-08-27 | $45.00 | $46.17 | $44.50 | $46.03 | $45.74 | 1,007,654 |
| 2021-08-26 | $46.40 | $46.85 | $44.76 | $45.26 | $44.97 | 1,251,519 |
| 2021-08-25 | $46.43 | $47.28 | $46.00 | $46.86 | $46.56 | 1,375,204 |
| 2021-08-24 | $47.13 | $48.22 | $46.26 | $46.41 | $46.12 | 1,807,837 |
| 2021-08-23 | $44.19 | $45.66 | $44.01 | $45.17 | $44.88 | 1,448,580 |
| 2021-08-20 | $43.53 | $44.18 | $43.19 | $43.57 | $43.29 | 1,011,673 |
| 2021-08-19 | $43.63 | $44.11 | $43.05 | $43.51 | $43.23 | 1,306,089 |
| 2021-08-18 | $43.39 | $44.99 | $43.25 | $44.22 | $43.94 | 1,170,784 |
| 2021-08-17 | $42.61 | $43.38 | $42.05 | $43.18 | $42.91 | 1,299,850 |
| 2021-08-16 | $44.13 | $44.74 | $43.67 | $44.06 | $43.78 | 927,921 |
| 2021-08-13 | $43.49 | $44.44 | $43.05 | $43.93 | $43.65 | 692,690 |
| 2021-08-12 | $43.49 | $43.58 | $42.83 | $43.21 | $42.94 | 869,169 |
| 2021-08-11 | $44.55 | $44.80 | $43.36 | $43.87 | $43.59 | 909,168 |
| 2021-08-10 | $44.77 | $45.46 | $43.81 | $44.45 | $44.17 | 713,687 |
| 2021-08-09 | $44.90 | $45.42 | $44.27 | $44.82 | $44.54 | 711,173 |
| 2021-08-06 | $44.50 | $45.18 | $44.04 | $44.92 | $44.63 | 1,243,859 |
| 2021-08-05 | $43.28 | $44.78 | $42.97 | $44.45 | $44.17 | 1,046,924 |
| 2021-08-04 | $43.47 | $44.24 | $43.00 | $43.36 | $43.08 | 2,028,309 |
| 2021-08-03 | $43.99 | $44.12 | $42.95 | $43.65 | $43.37 | 1,940,493 |
| 2021-08-02 | $45.50 | $45.55 | $43.84 | $44.13 | $43.85 | 1,969,692 |
| 2021-07-30 | $44.35 | $45.60 | $44.06 | $44.98 | $44.69 | 3,720,216 |
| 2021-07-29 | $45.84 | $46.78 | $45.07 | $46.23 | $45.94 | 4,884,151 |
| 2021-07-28 | $43.64 | $47.23 | $43.64 | $45.96 | $45.67 | 7,158,295 |
| 2021-07-27 | $39.47 | $41.65 | $39.01 | $40.75 | $40.49 | 8,877,487 |
| 2021-07-26 | $45.61 | $46.17 | $40.96 | $41.33 | $41.07 | 5,008,052 |
| 2021-07-23 | $48.01 | $48.56 | $46.78 | $47.10 | $46.80 | 2,230,109 |
| 2021-07-22 | $49.74 | $49.84 | $48.08 | $48.62 | $48.31 | 779,260 |
| 2021-07-21 | $48.99 | $49.96 | $48.95 | $49.74 | $49.42 | 345,298 |
| 2021-07-20 | $48.59 | $49.14 | $47.94 | $48.90 | $48.59 | 467,511 |
| 2021-07-19 | $48.80 | $49.21 | $48.13 | $48.58 | $48.27 | 928,416 |
| 2021-07-16 | $51.93 | $51.93 | $49.40 | $49.67 | $49.35 | 1,127,314 |
| 2021-07-15 | $50.65 | $51.99 | $50.43 | $51.52 | $51.19 | 1,629,775 |
| 2021-07-14 | $50.41 | $51.44 | $50.23 | $50.63 | $50.31 | 1,390,596 |
| 2021-07-13 | $49.79 | $50.58 | $49.48 | $50.00 | $49.68 | 1,087,668 |
| 2021-07-12 | $49.26 | $50.08 | $49.20 | $49.55 | $49.24 | 1,097,776 |
| 2021-07-09 | $51.10 | $51.53 | $49.42 | $49.49 | $49.18 | 1,676,417 |
| 2021-07-08 | $50.09 | $51.27 | $49.95 | $50.49 | $50.17 | 1,105,717 |
| 2021-07-07 | $53.29 | $53.58 | $50.80 | $51.45 | $51.12 | 999,656 |
| 2021-07-06 | $53.87 | $54.65 | $52.95 | $53.21 | $52.87 | 1,396,440 |
| 2021-07-02 | $53.37 | $54.93 | $53.37 | $54.24 | $53.90 | 626,324 |
| 2021-07-01 | $52.93 | $54.57 | $52.76 | $53.68 | $53.34 | 1,377,254 |
| 2021-06-30 | $52.60 | $53.88 | $52.60 | $52.81 | $52.47 | 1,015,703 |
| 2021-06-29 | $52.70 | $53.30 | $52.47 | $53.16 | $52.82 | 450,047 |
| 2021-06-28 | $53.09 | $54.38 | $52.89 | $53.32 | $52.98 | 1,262,082 |
| 2021-06-25 | $53.64 | $54.06 | $52.51 | $52.79 | $52.45 | 584,156 |
| 2021-06-24 | $52.74 | $53.80 | $52.55 | $53.28 | $52.94 | 901,970 |
| 2021-06-23 | $54.00 | $54.74 | $52.88 | $52.90 | $52.56 | 1,454,887 |
| 2021-06-22 | $53.79 | $55.35 | $53.68 | $53.98 | $53.64 | 1,202,723 |
| 2021-06-21 | $54.37 | $55.80 | $54.36 | $55.53 | $55.18 | 558,571 |
| 2021-06-18 | $53.26 | $55.55 | $53.26 | $54.65 | $54.30 | 2,617,642 |
| 2021-06-17 | $55.52 | $55.89 | $53.33 | $53.43 | $53.09 | 1,552,166 |
| 2021-06-16 | $55.37 | $56.66 | $55.03 | $55.68 | $55.33 | 904,507 |
| 2021-06-15 | $56.51 | $56.62 | $55.56 | $56.24 | $55.88 | 767,801 |
| 2021-06-14 | $56.87 | $57.20 | $56.59 | $56.94 | $56.58 | 540,436 |
| 2021-06-11 | $55.82 | $57.12 | $55.82 | $56.82 | $56.46 | 975,885 |
| 2021-06-10 | $57.62 | $57.62 | $55.69 | $55.88 | $55.53 | 932,855 |
| 2021-06-09 | $57.58 | $57.72 | $56.57 | $56.76 | $56.40 | 1,038,345 |
| 2021-06-08 | $57.25 | $57.65 | $56.89 | $56.89 | $56.53 | 1,599,182 |
| 2021-06-07 | $57.74 | $57.99 | $57.11 | $57.35 | $56.99 | 377,889 |
| 2021-06-04 | $57.32 | $57.60 | $56.78 | $57.44 | $57.08 | 937,296 |
| 2021-06-03 | $59.42 | $59.42 | $57.19 | $57.43 | $57.07 | 726,013 |
| 2021-06-02 | $59.29 | $59.86 | $58.76 | $59.47 | $59.09 | 1,131,195 |
| 2021-06-01 | $57.96 | $59.86 | $57.92 | $59.48 | $59.10 | 1,342,854 |
| 2021-05-28 | $56.00 | $57.60 | $55.60 | $57.17 | $56.81 | 1,800,897 |
| 2021-05-27 | $57.23 | $57.28 | $55.71 | $56.01 | $55.65 | 3,451,933 |
| 2021-05-26 | $55.84 | $57.41 | $54.82 | $56.13 | $55.77 | 2,069,293 |
| 2021-05-25 | $56.87 | $58.17 | $55.00 | $55.36 | $55.01 | 2,101,584 |
| 2021-05-24 | $57.20 | $57.52 | $55.73 | $56.26 | $55.90 | 999,991 |
| 2021-05-21 | $56.89 | $57.92 | $56.05 | $56.84 | $56.48 | 545,034 |
| 2021-05-20 | $57.21 | $58.14 | $56.51 | $56.91 | $56.55 | 1,137,656 |
| 2021-05-19 | $56.26 | $57.17 | $56.21 | $57.13 | $56.77 | 1,162,720 |
| 2021-05-18 | $56.67 | $58.76 | $56.63 | $56.90 | $56.54 | 786,147 |
| 2021-05-17 | $56.08 | $56.32 | $55.38 | $56.19 | $55.83 | 511,287 |
| 2021-05-14 | $54.39 | $56.70 | $54.39 | $56.50 | $56.14 | 918,616 |
| 2021-05-13 | $56.26 | $56.26 | $53.48 | $54.07 | $53.73 | 806,065 |
| 2021-05-12 | $57.55 | $57.55 | $54.97 | $55.34 | $54.99 | 1,367,557 |
| 2021-05-11 | $54.88 | $57.93 | $54.66 | $57.33 | $56.97 | 777,573 |
| 2021-05-10 | $56.93 | $57.63 | $55.17 | $55.71 | $55.36 | 1,057,632 |
| 2021-05-07 | $55.70 | $57.88 | $55.10 | $57.40 | $57.04 | 1,279,711 |
| 2021-05-06 | $57.48 | $57.48 | $55.62 | $56.30 | $55.94 | 1,532,904 |
| 2021-05-05 | $58.75 | $60.09 | $57.08 | $57.60 | $57.23 | 833,257 |
| 2021-05-04 | $58.60 | $59.19 | $57.36 | $58.47 | $58.10 | 1,061,214 |
| 2021-05-03 | $59.50 | $59.50 | $58.16 | $58.28 | $57.91 | 978,135 |
| 2021-04-30 | $58.77 | $59.33 | $58.10 | $58.96 | $58.59 | 652,072 |
| 2021-04-29 | $60.97 | $60.97 | $58.30 | $58.54 | $58.17 | 961,694 |
| 2021-04-28 | $60.32 | $61.40 | $60.08 | $60.35 | $59.97 | 943,297 |
| 2021-04-27 | $59.87 | $61.51 | $59.56 | $60.93 | $60.54 | 970,538 |
| 2021-04-26 | $59.40 | $60.65 | $59.32 | $60.55 | $60.17 | 941,052 |
| 2021-04-23 | $58.45 | $60.06 | $58.42 | $59.00 | $58.63 | 1,012,006 |
| 2021-04-22 | $54.36 | $59.11 | $54.08 | $58.16 | $57.79 | 1,528,811 |
| 2021-04-21 | $55.38 | $56.22 | $54.89 | $55.98 | $55.62 | 831,205 |
| 2021-04-20 | $57.26 | $59.13 | $55.42 | $55.44 | $55.09 | 1,299,155 |
| 2021-04-19 | $57.31 | $58.29 | $56.92 | $57.49 | $57.12 | 807,167 |
| 2021-04-16 | $56.21 | $57.51 | $56.06 | $57.31 | $56.95 | 872,662 |
| 2021-04-15 | $55.75 | $56.37 | $55.20 | $55.65 | $55.30 | 388,244 |
| 2021-04-14 | $55.85 | $57.27 | $55.63 | $55.94 | $55.58 | 2,078,856 |
| 2021-04-13 | $53.51 | $55.31 | $53.51 | $55.29 | $54.94 | 747,140 |
| 2021-04-12 | $54.76 | $54.96 | $53.58 | $54.24 | $53.90 | 838,911 |
| 2021-04-09 | $56.52 | $56.52 | $54.61 | $54.99 | $54.64 | 1,193,925 |
| 2021-04-08 | $56.50 | $57.55 | $56.14 | $57.24 | $56.88 | 935,993 |
| 2021-04-07 | $55.98 | $57.17 | $55.47 | $55.50 | $55.15 | 878,865 |
| 2021-04-06 | $55.92 | $57.31 | $55.20 | $56.90 | $56.54 | 672,403 |
| 2021-04-05 | $57.07 | $57.07 | $55.08 | $55.36 | $55.01 | 751,820 |
| 2021-04-01 | $56.04 | $57.56 | $55.29 | $56.75 | $56.39 | 1,296,030 |
| 2021-03-31 | $54.86 | $55.27 | $54.41 | $54.90 | $54.55 | 1,303,334 |
| 2021-03-30 | $52.98 | $55.71 | $52.67 | $55.02 | $54.67 | 1,365,099 |
| 2021-03-29 | $50.32 | $53.50 | $50.32 | $53.22 | $52.88 | 1,695,319 |
| 2021-03-26 | $53.10 | $54.39 | $50.79 | $52.84 | $52.50 | 2,764,509 |
| 2021-03-25 | $50.86 | $53.75 | $50.65 | $53.08 | $52.74 | 1,907,791 |
| 2021-03-24 | $53.77 | $55.82 | $51.51 | $53.10 | $52.76 | 4,038,070 |
| 2021-03-23 | $58.35 | $58.57 | $55.17 | $55.55 | $55.20 | 1,847,310 |
| 2021-03-22 | $59.27 | $59.93 | $58.41 | $59.22 | $58.84 | 1,201,859 |
| 2021-03-19 | $60.00 | $60.20 | $58.42 | $59.85 | $59.47 | 1,487,339 |
| 2021-03-18 | $60.06 | $61.74 | $59.54 | $60.30 | $59.92 | 1,126,925 |
| 2021-03-17 | $60.01 | $60.90 | $59.08 | $60.75 | $60.36 | 1,259,692 |
| 2021-03-16 | $57.58 | $61.85 | $57.06 | $60.90 | $60.51 | 2,632,512 |
| 2021-03-15 | $57.16 | $58.05 | $56.81 | $58.01 | $57.64 | 917,980 |
| 2021-03-12 | $55.90 | $56.99 | $55.62 | $56.86 | $56.50 | 616,358 |
| 2021-03-11 | $56.39 | $57.03 | $55.65 | $56.41 | $56.05 | 781,235 |
| 2021-03-10 | $55.97 | $56.27 | $54.13 | $54.93 | $54.58 | 2,682,373 |
| 2021-03-09 | $56.49 | $57.24 | $54.64 | $55.72 | $55.37 | 1,079,415 |
| 2021-03-08 | $54.99 | $55.82 | $54.10 | $55.31 | $54.96 | 1,104,818 |
| 2021-03-05 | $56.25 | $56.47 | $53.25 | $55.16 | $54.81 | 1,176,387 |
| 2021-03-04 | $56.53 | $56.93 | $54.28 | $55.08 | $54.73 | 1,258,592 |
| 2021-03-03 | $57.80 | $57.80 | $56.24 | $56.78 | $56.42 | 697,975 |
| 2021-03-02 | $57.20 | $58.01 | $56.25 | $57.55 | $57.18 | 591,350 |
| 2021-03-01 | $58.56 | $59.09 | $57.01 | $57.30 | $56.94 | 732,606 |
| 2021-02-26 | $57.45 | $59.01 | $56.65 | $58.14 | $57.77 | 1,368,419 |
| 2021-02-25 | $58.95 | $59.66 | $57.84 | $58.23 | $57.86 | 2,140,903 |
| 2021-02-24 | $57.16 | $59.78 | $56.58 | $58.86 | $58.49 | 1,590,128 |
| 2021-02-23 | $56.69 | $57.63 | $54.80 | $57.24 | $56.88 | 2,120,995 |
| 2021-02-22 | $58.32 | $58.71 | $56.74 | $57.10 | $56.74 | 1,138,626 |
| 2021-02-19 | $58.49 | $60.08 | $57.74 | $59.09 | $58.71 | 1,679,845 |
| 2021-02-18 | $56.44 | $58.26 | $56.06 | $56.66 | $56.30 | 2,128,120 |
| 2021-02-17 | $59.24 | $59.49 | $57.08 | $57.89 | $57.52 | 2,944,452 |
| 2021-02-16 | $64.53 | $64.53 | $60.54 | $60.76 | $60.37 | 1,989,246 |
| 2021-02-12 | $60.64 | $62.49 | $59.82 | $61.92 | $61.53 | 998,249 |
| 2021-02-11 | $57.81 | $61.39 | $57.16 | $61.25 | $60.86 | 2,174,916 |
| 2021-02-10 | $57.20 | $58.04 | $56.43 | $57.16 | $56.80 | 980,656 |
| 2021-02-09 | $58.01 | $58.30 | $56.42 | $57.30 | $56.94 | 908,444 |
| 2021-02-08 | $57.52 | $59.23 | $57.07 | $58.32 | $57.95 | 1,211,171 |
| 2021-02-05 | $50.56 | $59.18 | $50.54 | $57.55 | $57.18 | 4,482,730 |
| 2021-02-04 | $49.40 | $51.20 | $48.96 | $50.60 | $50.28 | 1,133,794 |
| 2021-02-03 | $49.22 | $50.35 | $48.92 | $49.06 | $48.75 | 972,371 |
| 2021-02-02 | $47.82 | $50.44 | $47.82 | $48.98 | $48.67 | 1,431,498 |
| 2021-02-01 | $48.67 | $49.19 | $47.00 | $47.20 | $46.90 | 1,254,338 |
| 2021-01-29 | $47.58 | $49.31 | $47.15 | $48.50 | $48.19 | 1,785,310 |
| 2021-01-28 | $47.43 | $48.54 | $46.75 | $46.79 | $46.49 | 799,759 |
| 2021-01-27 | $45.79 | $48.97 | $45.20 | $47.84 | $47.54 | 1,331,930 |
| 2021-01-26 | $46.28 | $47.34 | $45.63 | $46.32 | $46.03 | 861,984 |
| 2021-01-25 | $48.57 | $49.28 | $45.99 | $46.48 | $46.18 | 1,671,029 |
| 2021-01-22 | $48.12 | $48.52 | $45.74 | $48.00 | $47.70 | 1,524,678 |
| 2021-01-21 | $48.04 | $48.59 | $46.83 | $48.15 | $47.84 | 2,612,399 |
| 2021-01-20 | $48.36 | $48.58 | $47.29 | $48.00 | $47.70 | 1,501,417 |
| 2021-01-19 | $46.45 | $48.76 | $46.38 | $48.11 | $47.80 | 2,795,425 |
| 2021-01-15 | $45.84 | $45.84 | $44.55 | $45.53 | $45.24 | 926,925 |
| 2021-01-14 | $45.97 | $46.12 | $44.70 | $45.79 | $45.50 | 1,063,858 |
| 2021-01-13 | $45.24 | $46.46 | $45.01 | $46.05 | $45.76 | 1,092,924 |
| 2021-01-12 | $47.17 | $47.63 | $44.89 | $45.11 | $44.82 | 1,466,156 |
| 2021-01-11 | $47.61 | $47.94 | $47.08 | $47.17 | $46.87 | 632,479 |
| 2021-01-08 | $47.05 | $48.11 | $46.93 | $47.96 | $47.66 | 891,953 |
| 2021-01-07 | $47.11 | $47.18 | $46.53 | $47.04 | $46.74 | 1,085,466 |
| 2021-01-06 | $47.01 | $47.93 | $45.59 | $46.21 | $45.92 | 1,289,300 |
| 2021-01-05 | $45.38 | $47.01 | $45.24 | $46.79 | $46.49 | 1,497,656 |
| 2021-01-04 | $45.59 | $46.33 | $44.62 | $45.45 | $45.16 | 777,556 |
| 2020-12-31 | $45.43 | $45.49 | $44.46 | $45.03 | $44.74 | 522,906 |
| 2020-12-30 | $44.27 | $45.65 | $44.20 | $45.12 | $44.83 | 591,431 |
| 2020-12-29 | $43.62 | $44.79 | $43.38 | $44.01 | $43.73 | 1,090,388 |
| 2020-12-28 | $44.97 | $44.97 | $43.46 | $43.85 | $43.57 | 679,282 |
| 2020-12-24 | $44.42 | $44.83 | $43.97 | $44.40 | $44.12 | 1,090,812 |
| 2020-12-23 | $44.91 | $45.13 | $44.24 | $44.59 | $44.31 | 1,048,321 |
| 2020-12-22 | $46.16 | $46.17 | $44.53 | $44.69 | $44.41 | 1,350,824 |
| 2020-12-21 | $46.60 | $47.51 | $46.20 | $46.56 | $46.26 | 1,699,276 |
| 2020-12-18 | $47.33 | $48.50 | $47.22 | $48.15 | $47.84 | 2,252,130 |
| 2020-12-17 | $47.59 | $47.84 | $46.53 | $47.72 | $47.42 | 997,504 |
| 2020-12-16 | $47.46 | $48.30 | $47.30 | $47.73 | $47.43 | 1,083,932 |
| 2020-12-15 | $46.63 | $47.18 | $46.11 | $46.94 | $46.64 | 548,123 |
| 2020-12-14 | $47.32 | $47.49 | $46.34 | $46.48 | $46.18 | 980,292 |
| 2020-12-11 | $47.02 | $47.68 | $46.18 | $46.49 | $46.19 | 1,139,764 |
| 2020-12-10 | $46.84 | $47.74 | $46.29 | $47.02 | $46.72 | 1,057,115 |
| 2020-12-09 | $46.88 | $47.56 | $46.35 | $46.56 | $46.26 | 3,786,466 |
| 2020-12-08 | $49.17 | $49.96 | $46.24 | $46.88 | $46.58 | 2,081,393 |
| 2020-12-07 | $51.98 | $51.98 | $49.93 | $50.33 | $50.01 | 899,234 |
| 2020-12-04 | $49.01 | $52.10 | $49.01 | $50.43 | $50.11 | 1,066,543 |
| 2020-12-03 | $50.12 | $51.90 | $50.05 | $51.20 | $50.87 | 1,562,120 |
| 2020-12-02 | $50.89 | $50.89 | $49.78 | $50.30 | $49.98 | 1,845,162 |
| 2020-12-01 | $50.49 | $51.65 | $49.91 | $51.43 | $51.10 | 1,918,570 |
| 2020-11-30 | $50.70 | $50.91 | $49.01 | $49.78 | $49.46 | 2,417,894 |
| 2020-11-27 | $52.08 | $52.08 | $50.82 | $51.28 | $50.95 | 790,982 |
| 2020-11-25 | $51.96 | $52.16 | $50.82 | $51.38 | $51.05 | 1,157,304 |
| 2020-11-24 | $52.00 | $53.12 | $51.30 | $52.45 | $52.12 | 2,009,860 |
| 2020-11-23 | $51.79 | $52.02 | $50.08 | $51.39 | $51.06 | 2,801,991 |
| 2020-11-20 | $52.85 | $53.06 | $50.79 | $52.46 | $52.13 | 6,243,036 |
| 2020-11-19 | $52.10 | $53.66 | $51.07 | $53.56 | $53.22 | 3,730,686 |
| 2020-11-18 | $49.58 | $52.23 | $48.73 | $51.35 | $51.02 | 4,867,570 |
| 2020-11-17 | $47.16 | $50.48 | $47.10 | $49.89 | $49.57 | 1,847,301 |
| 2020-11-16 | $47.45 | $48.91 | $47.01 | $47.37 | $47.07 | 1,280,264 |
| 2020-11-13 | $45.75 | $47.00 | $45.63 | $46.60 | $46.30 | 2,106,075 |
| 2020-11-12 | $47.67 | $47.67 | $45.05 | $45.51 | $45.22 | 3,209,837 |
| 2020-11-11 | $45.94 | $49.65 | $45.45 | $47.59 | $47.29 | 2,792,943 |
| 2020-11-10 | $44.22 | $45.95 | $43.84 | $45.94 | $45.65 | 2,427,325 |
| 2020-11-09 | $46.45 | $48.44 | $44.85 | $44.97 | $44.68 | 3,101,881 |
| 2020-11-06 | $41.51 | $42.31 | $40.80 | $41.34 | $41.08 | 990,308 |
| 2020-11-05 | $40.79 | $41.99 | $40.11 | $41.69 | $41.43 | 1,219,720 |
| 2020-11-04 | $39.50 | $40.94 | $39.42 | $40.65 | $40.39 | 1,484,536 |
| 2020-11-03 | $39.44 | $39.73 | $38.49 | $38.93 | $38.68 | 1,402,443 |
| 2020-11-02 | $40.28 | $40.39 | $38.93 | $39.32 | $39.07 | 1,564,284 |
| 2020-10-30 | $40.86 | $41.00 | $39.44 | $39.63 | $39.38 | 1,287,279 |
| 2020-10-29 | $40.32 | $41.26 | $40.08 | $40.82 | $40.56 | 1,020,834 |
| 2020-10-28 | $40.97 | $41.00 | $39.51 | $40.07 | $39.82 | 1,429,748 |
| 2020-10-27 | $42.68 | $42.88 | $41.42 | $41.47 | $41.21 | 1,016,128 |
| 2020-10-26 | $42.93 | $43.25 | $41.87 | $42.47 | $42.20 | 743,340 |
| 2020-10-23 | $43.59 | $43.88 | $43.04 | $43.57 | $43.29 | 828,104 |
| 2020-10-22 | $43.05 | $43.90 | $43.05 | $43.49 | $43.21 | 852,413 |
| 2020-10-21 | $42.27 | $43.07 | $42.27 | $42.84 | $42.57 | 1,581,565 |
| 2020-10-20 | $41.80 | $42.45 | $41.60 | $42.27 | $42.00 | 1,301,242 |
| 2020-10-19 | $41.64 | $42.23 | $41.60 | $41.63 | $41.37 | 965,030 |
| 2020-10-16 | $41.74 | $42.50 | $41.58 | $41.62 | $41.36 | 954,034 |
| 2020-10-15 | $41.65 | $41.88 | $40.97 | $41.31 | $41.05 | 1,803,188 |
| 2020-10-14 | $42.80 | $42.83 | $41.87 | $41.93 | $41.66 | 1,150,500 |
| 2020-10-13 | $43.40 | $43.86 | $42.67 | $42.85 | $42.58 | 1,216,847 |
| 2020-10-12 | $44.62 | $44.79 | $43.37 | $43.42 | $43.14 | 1,437,899 |
| 2020-10-09 | $44.25 | $44.99 | $43.63 | $44.59 | $44.31 | 1,145,004 |
| 2020-10-08 | $44.99 | $44.99 | $43.60 | $44.51 | $44.23 | 1,246,548 |
| 2020-10-07 | $45.08 | $45.19 | $44.39 | $44.46 | $44.18 | 1,561,243 |
| 2020-10-06 | $45.61 | $45.99 | $44.10 | $44.59 | $44.31 | 1,368,285 |
| 2020-10-05 | $45.88 | $46.30 | $45.07 | $45.67 | $45.38 | 1,628,392 |
| 2020-10-02 | $43.00 | $44.67 | $43.00 | $44.01 | $43.73 | 533,694 |
| 2020-10-01 | $43.24 | $43.87 | $42.84 | $43.73 | $43.45 | 870,296 |
| 2020-09-30 | $44.20 | $45.42 | $42.84 | $43.24 | $42.97 | 2,159,745 |
| 2020-09-29 | $44.00 | $44.07 | $42.60 | $43.52 | $43.24 | 1,257,164 |
| 2020-09-28 | $43.00 | $44.50 | $42.70 | $44.26 | $43.98 | 2,222,553 |
| 2020-09-25 | $42.00 | $42.95 | $41.56 | $42.69 | $42.42 | 2,102,471 |
| 2020-09-24 | $42.02 | $43.13 | $41.55 | $42.45 | $42.18 | 2,602,200 |
| 2020-09-23 | $42.75 | $45.41 | $42.69 | $43.98 | $43.70 | 3,726,583 |
| 2020-09-22 | $41.08 | $42.13 | $40.58 | $41.77 | $41.50 | 5,708,511 |
| 2020-09-21 | $40.24 | $40.85 | $39.17 | $40.48 | $40.22 | 5,433,202 |
| 2020-09-18 | $42.10 | $42.91 | $41.73 | $42.02 | $41.75 | 1,922,541 |
| 2020-09-17 | $41.44 | $42.55 | $41.20 | $41.86 | $41.59 | 1,958,034 |
| 2020-09-16 | $41.87 | $43.28 | $41.21 | $42.75 | $42.48 | 5,057,059 |
| 2020-09-15 | $41.39 | $41.47 | $38.99 | $39.16 | $38.91 | 4,522,534 |
| 2020-09-14 | $40.34 | $41.91 | $40.21 | $40.53 | $40.27 | 3,026,892 |
| 2020-09-11 | $42.32 | $42.45 | $40.33 | $40.78 | $40.52 | 3,173,020 |
| 2020-09-10 | $44.34 | $44.42 | $41.46 | $41.75 | $41.48 | 5,337,756 |
| 2020-09-09 | $43.96 | $45.01 | $43.60 | $44.55 | $44.27 | 1,608,640 |
| 2020-09-08 | $43.65 | $44.41 | $42.85 | $43.41 | $43.13 | 2,091,471 |
| 2020-09-04 | $44.87 | $45.07 | $43.21 | $45.00 | $44.71 | 1,504,758 |
| 2020-09-03 | $45.70 | $45.99 | $43.92 | $44.39 | $44.11 | 2,133,892 |
| 2020-09-02 | $45.67 | $46.20 | $44.80 | $46.16 | $45.87 | 1,565,625 |
| 2020-09-01 | $45.02 | $46.17 | $44.93 | $45.36 | $45.07 | 1,808,922 |
| 2020-08-31 | $45.25 | $45.53 | $43.85 | $44.73 | $44.45 | 2,380,462 |
| 2020-08-28 | $43.56 | $45.63 | $42.24 | $45.28 | $44.99 | 1,912,742 |
| 2020-08-27 | $43.00 | $43.90 | $42.83 | $43.58 | $43.30 | 2,486,780 |
| 2020-08-26 | $41.95 | $43.11 | $41.62 | $43.04 | $42.77 | 2,218,466 |
| 2020-08-25 | $41.95 | $42.66 | $41.73 | $42.17 | $41.90 | 1,398,982 |
| 2020-08-24 | $41.29 | $42.87 | $41.03 | $41.62 | $41.36 | 1,951,654 |
| 2020-08-21 | $40.00 | $40.99 | $39.75 | $40.49 | $40.23 | 1,281,690 |
| 2020-08-20 | $38.86 | $39.98 | $38.71 | $39.61 | $39.36 | 832,180 |
| 2020-08-19 | $39.43 | $39.99 | $38.86 | $38.96 | $38.71 | 691,876 |
| 2020-08-18 | $39.21 | $39.70 | $39.01 | $39.35 | $39.10 | 1,313,882 |
| 2020-08-17 | $38.93 | $39.39 | $38.68 | $39.36 | $39.11 | 1,307,817 |
| 2020-08-14 | $39.97 | $39.97 | $38.83 | $38.87 | $38.62 | 1,939,844 |
| 2020-08-13 | $39.48 | $40.33 | $38.98 | $39.70 | $39.45 | 2,743,852 |
| 2020-08-12 | $38.70 | $39.39 | $38.00 | $38.90 | $38.65 | 2,918,629 |
| 2020-08-11 | $37.58 | $38.86 | $37.45 | $38.27 | $38.03 | 3,549,155 |
| 2020-08-10 | $35.86 | $37.36 | $35.72 | $36.67 | $36.44 | 1,635,751 |
| 2020-08-07 | $34.95 | $35.79 | $34.74 | $35.28 | $35.06 | 395,551 |
| 2020-08-06 | $36.18 | $36.50 | $35.64 | $35.98 | $35.75 | 995,183 |
| 2020-08-05 | $36.00 | $36.30 | $35.50 | $36.14 | $35.91 | 382,641 |
| 2020-08-04 | $35.13 | $35.86 | $35.05 | $35.73 | $35.50 | 1,013,130 |
| 2020-08-03 | $34.02 | $35.24 | $33.50 | $34.93 | $34.71 | 748,642 |
| 2020-07-31 | $34.46 | $34.60 | $33.79 | $34.33 | $34.11 | 521,846 |
| 2020-07-30 | $34.16 | $34.54 | $33.75 | $34.46 | $34.24 | 856,425 |
| 2020-07-29 | $34.52 | $34.98 | $34.14 | $34.41 | $34.19 | 767,548 |
| 2020-07-28 | $33.78 | $34.37 | $33.02 | $34.09 | $33.87 | 987,302 |
| 2020-07-27 | $33.61 | $33.97 | $33.42 | $33.71 | $33.50 | 1,109,310 |
| 2020-07-24 | $33.01 | $33.83 | $32.45 | $33.56 | $33.35 | 1,181,933 |
| 2020-07-23 | $34.00 | $34.70 | $32.99 | $32.99 | $32.78 | 3,922,653 |
| 2020-07-22 | $35.25 | $35.75 | $33.98 | $34.04 | $33.82 | 1,960,944 |
| 2020-07-21 | $35.89 | $36.13 | $35.35 | $35.39 | $35.17 | 919,125 |
| 2020-07-20 | $35.35 | $35.81 | $35.22 | $35.43 | $35.21 | 795,644 |
| 2020-07-17 | $35.94 | $36.09 | $35.52 | $35.71 | $35.48 | 1,394,976 |
| 2020-07-16 | $34.49 | $35.89 | $33.98 | $35.76 | $35.53 | 2,670,984 |
| 2020-07-15 | $35.87 | $36.70 | $35.21 | $35.48 | $35.25 | 3,358,813 |
| 2020-07-14 | $33.38 | $34.58 | $32.80 | $34.42 | $34.20 | 5,221,938 |
| 2020-07-13 | $35.58 | $36.53 | $33.03 | $33.63 | $33.42 | 8,774,301 |
| 2020-07-10 | $36.86 | $36.99 | $35.78 | $36.55 | $36.32 | 2,573,743 |
| 2020-07-09 | $37.83 | $38.14 | $36.67 | $37.38 | $37.14 | 2,478,158 |
| 2020-07-08 | $36.20 | $37.92 | $35.81 | $37.90 | $37.66 | 2,393,099 |
| 2020-07-07 | $35.65 | $36.44 | $35.35 | $35.80 | $35.57 | 2,305,023 |
| 2020-07-06 | $36.26 | $36.57 | $34.76 | $36.55 | $36.32 | 3,378,787 |
| 2020-07-02 | $33.00 | $34.48 | $32.69 | $34.24 | $34.02 | 3,351,359 |
| 2020-07-01 | $33.81 | $34.76 | $32.76 | $32.82 | $32.61 | 2,871,942 |
| 2020-06-30 | $35.52 | $36.01 | $35.01 | $35.05 | $34.83 | 986,355 |
| 2020-06-29 | $35.65 | $35.90 | $34.64 | $35.45 | $35.22 | 1,195,613 |
| 2020-06-26 | $36.26 | $36.42 | $35.56 | $35.79 | $35.56 | 876,237 |
| 2020-06-25 | $36.24 | $36.67 | $36.00 | $36.43 | $36.20 | 943,267 |
| 2020-06-24 | $37.72 | $37.72 | $36.07 | $36.65 | $36.42 | 1,513,548 |
| 2020-06-23 | $37.08 | $38.17 | $36.63 | $37.47 | $37.23 | 1,803,156 |
| 2020-06-22 | $37.46 | $37.79 | $36.10 | $36.60 | $36.37 | 1,298,913 |
| 2020-06-19 | $37.42 | $38.28 | $36.64 | $37.40 | $37.16 | 5,838,678 |
| 2020-06-18 | $34.46 | $36.61 | $34.25 | $36.14 | $35.91 | 2,506,591 |
| 2020-06-17 | $34.75 | $35.84 | $34.10 | $34.13 | $33.91 | 5,211,257 |
| 2020-06-16 | $37.85 | $37.90 | $34.38 | $34.83 | $34.61 | 1,518,604 |
| 2020-06-15 | $34.61 | $36.54 | $34.56 | $36.02 | $35.79 | 1,200,282 |
| 2020-06-12 | $37.70 | $37.71 | $35.24 | $35.78 | $35.55 | 1,395,237 |
| 2020-06-11 | $36.43 | $36.53 | $35.77 | $35.94 | $35.71 | 1,923,506 |
| 2020-06-10 | $37.51 | $37.94 | $37.02 | $37.23 | $36.99 | 1,353,634 |
| 2020-06-09 | $37.60 | $38.15 | $37.44 | $37.65 | $37.41 | 2,029,905 |
| 2020-06-08 | $37.74 | $38.30 | $37.51 | $38.05 | $37.81 | 1,991,559 |
| 2020-06-05 | $39.07 | $39.13 | $38.07 | $38.33 | $38.09 | 2,694,422 |
| 2020-06-04 | $38.20 | $38.60 | $37.95 | $38.60 | $38.35 | 2,424,090 |
| 2020-06-03 | $37.60 | $39.25 | $37.22 | $39.07 | $38.82 | 4,521,823 |
| 2020-06-02 | $35.23 | $37.90 | $34.92 | $37.78 | $37.54 | 3,661,008 |
| 2020-06-01 | $33.99 | $35.21 | $33.65 | $35.17 | $34.95 | 2,730,098 |
| 2020-05-29 | $32.87 | $33.86 | $32.25 | $33.82 | $33.61 | 2,192,518 |
| 2020-05-28 | $32.30 | $33.10 | $31.72 | $33.08 | $32.87 | 2,998,143 |
| 2020-05-27 | $32.45 | $32.45 | $30.51 | $31.98 | $31.78 | 2,089,269 |
| 2020-05-26 | $31.34 | $32.78 | $31.10 | $32.01 | $31.81 | 3,961,105 |
| 2020-05-22 | $31.71 | $32.34 | $29.94 | $30.26 | $30.07 | 3,087,933 |
| 2020-05-21 | $33.44 | $34.00 | $31.74 | $32.49 | $32.28 | 2,711,412 |
| 2020-05-20 | $35.02 | $35.49 | $33.84 | $34.28 | $34.06 | 1,339,987 |
| 2020-05-19 | $33.79 | $35.19 | $33.70 | $34.43 | $34.21 | 1,856,338 |
| 2020-05-18 | $33.55 | $34.12 | $32.62 | $33.59 | $33.38 | 3,110,311 |
| 2020-05-15 | $32.21 | $33.32 | $31.87 | $32.14 | $31.94 | 1,188,377 |
| 2020-05-14 | $31.50 | $32.88 | $30.83 | $32.86 | $32.65 | 1,453,920 |
| 2020-05-13 | $32.50 | $33.22 | $31.85 | $32.08 | $31.88 | 1,661,471 |
| 2020-05-12 | $33.87 | $34.15 | $32.46 | $32.52 | $32.31 | 1,470,650 |
| 2020-05-11 | $33.54 | $33.54 | $32.49 | $33.29 | $33.08 | 1,853,266 |
| 2020-05-08 | $32.30 | $33.25 | $31.91 | $33.21 | $33.00 | 3,918,204 |
| 2020-05-07 | $32.32 | $32.78 | $31.66 | $32.09 | $31.89 | 5,757,474 |
| 2020-05-06 | $33.84 | $34.18 | $33.34 | $33.84 | $33.63 | 1,393,669 |
| 2020-05-05 | $33.30 | $34.45 | $32.78 | $33.80 | $33.59 | 2,269,035 |
| 2020-05-04 | $32.17 | $32.69 | $31.85 | $32.09 | $31.89 | 2,233,642 |
| 2020-05-01 | $34.32 | $34.71 | $32.75 | $32.97 | $32.76 | 2,075,673 |
| 2020-04-30 | $35.66 | $36.49 | $34.31 | $36.01 | $35.78 | 3,678,859 |
| 2020-04-29 | $33.92 | $35.71 | $33.02 | $35.66 | $35.43 | 2,420,519 |
| 2020-04-28 | $31.33 | $32.38 | $30.79 | $31.98 | $31.78 | 3,401,250 |
| 2020-04-27 | $29.99 | $31.19 | $29.50 | $30.56 | $30.37 | 2,163,826 |
| 2020-04-24 | $30.66 | $30.77 | $28.73 | $28.91 | $28.73 | 2,068,769 |
| 2020-04-23 | $31.28 | $32.24 | $30.49 | $30.66 | $30.47 | 2,144,153 |
| 2020-04-22 | $30.35 | $31.56 | $30.23 | $31.20 | $31.00 | 1,714,088 |
| 2020-04-21 | $30.08 | $30.41 | $29.02 | $29.61 | $29.42 | 1,573,589 |
| 2020-04-20 | $30.72 | $31.57 | $30.53 | $30.53 | $30.34 | 1,632,017 |
| 2020-04-17 | $29.88 | $31.07 | $29.58 | $31.02 | $30.82 | 2,977,147 |
| 2020-04-16 | $28.60 | $29.17 | $28.47 | $28.87 | $28.69 | 1,144,119 |
| 2020-04-15 | $28.00 | $28.78 | $27.88 | $28.68 | $28.50 | 1,218,123 |
| 2020-04-14 | $29.20 | $29.62 | $28.38 | $28.55 | $28.37 | 1,810,421 |
| 2020-04-13 | $28.45 | $28.54 | $28.02 | $28.47 | $28.29 | 962,031 |
| 2020-04-09 | $29.18 | $29.38 | $28.15 | $28.52 | $28.34 | 1,403,098 |
| 2020-04-08 | $28.55 | $28.90 | $27.36 | $28.45 | $28.27 | 2,294,429 |
| 2020-04-07 | $30.39 | $31.13 | $28.09 | $28.93 | $28.75 | 2,324,422 |
| 2020-04-06 | $29.63 | $29.63 | $28.64 | $29.28 | $29.09 | 1,838,036 |
| 2020-04-03 | $29.00 | $29.35 | $28.12 | $28.57 | $28.39 | 1,987,663 |
| 2020-04-02 | $28.31 | $29.35 | $28.15 | $29.17 | $28.98 | 1,849,205 |
| 2020-04-01 | $27.86 | $28.62 | $27.47 | $28.13 | $27.95 | 1,215,461 |
| 2020-03-31 | $27.13 | $29.22 | $26.02 | $28.73 | $28.55 | 3,855,676 |
| 2020-03-30 | $28.20 | $28.36 | $26.62 | $27.00 | $26.83 | 3,248,873 |
| 2020-03-27 | $29.50 | $29.50 | $27.73 | $27.77 | $27.59 | 2,421,880 |
| 2020-03-26 | $29.80 | $30.67 | $29.12 | $29.89 | $29.70 | 3,004,890 |
| 2020-03-25 | $29.54 | $30.64 | $29.30 | $29.77 | $29.58 | 1,997,735 |
| 2020-03-24 | $29.12 | $29.63 | $28.47 | $28.95 | $28.77 | 1,716,257 |
| 2020-03-23 | $28.52 | $29.22 | $27.27 | $27.74 | $27.56 | 1,905,078 |
| 2020-03-20 | $28.57 | $29.97 | $28.00 | $28.80 | $28.62 | 3,654,785 |
| 2020-03-19 | $26.39 | $28.55 | $25.01 | $27.45 | $27.28 | 4,293,061 |
| 2020-03-18 | $26.60 | $28.38 | $26.02 | $26.61 | $26.44 | 6,067,780 |
| 2020-03-17 | $28.00 | $29.38 | $26.63 | $27.90 | $27.72 | 4,630,163 |
| 2020-03-16 | $27.75 | $29.48 | $27.44 | $27.44 | $27.27 | 4,705,557 |
| 2020-03-13 | $29.51 | $30.87 | $28.28 | $30.08 | $29.89 | 7,202,454 |
| 2020-03-12 | $29.27 | $29.99 | $27.98 | $28.08 | $27.90 | 4,488,832 |
| 2020-03-11 | $31.36 | $31.47 | $29.84 | $30.36 | $30.17 | 3,407,764 |
| 2020-03-10 | $33.35 | $34.20 | $31.60 | $31.99 | $31.79 | 3,012,958 |
| 2020-03-09 | $32.54 | $33.71 | $32.21 | $32.23 | $32.03 | 1,941,086 |
| 2020-03-06 | $34.56 | $35.12 | $33.95 | $34.25 | $34.03 | 1,698,298 |
| 2020-03-05 | $34.39 | $34.98 | $34.00 | $34.90 | $34.68 | 1,388,039 |
| 2020-03-04 | $33.99 | $35.05 | $33.72 | $35.02 | $34.80 | 1,169,401 |
| 2020-03-03 | $34.58 | $34.58 | $32.96 | $33.99 | $33.77 | 2,417,996 |
| 2020-03-02 | $34.14 | $34.98 | $33.86 | $34.57 | $34.35 | 2,052,996 |
| 2020-02-28 | $32.29 | $33.88 | $32.11 | $33.75 | $33.54 | 2,230,153 |
| 2020-02-27 | $33.57 | $34.16 | $32.35 | $33.07 | $32.86 | 2,562,878 |
| 2020-02-26 | $33.52 | $34.41 | $33.33 | $33.86 | $33.64 | 1,860,284 |
| 2020-02-25 | $35.09 | $35.53 | $33.04 | $33.11 | $32.90 | 2,103,204 |
| 2020-02-24 | $34.52 | $34.86 | $34.04 | $34.65 | $34.43 | 1,516,185 |
| 2020-02-21 | $36.65 | $36.97 | $35.80 | $35.84 | $35.61 | 776,178 |
| 2020-02-20 | $37.02 | $37.33 | $36.60 | $37.03 | $36.79 | 1,475,771 |
| 2020-02-19 | $35.98 | $37.18 | $35.83 | $37.00 | $36.77 | 1,336,555 |
| 2020-02-18 | $36.51 | $36.67 | $35.50 | $35.50 | $35.27 | 1,859,393 |
| 2020-02-14 | $37.05 | $37.12 | $36.68 | $36.91 | $36.68 | 825,208 |
| 2020-02-13 | $37.01 | $37.50 | $36.60 | $37.00 | $36.77 | 1,574,240 |
| 2020-02-12 | $35.72 | $37.71 | $35.48 | $37.60 | $37.36 | 2,557,505 |
| 2020-02-11 | $34.22 | $35.95 | $34.09 | $35.21 | $34.99 | 2,093,348 |
| 2020-02-10 | $32.87 | $33.67 | $32.70 | $33.64 | $33.43 | 1,026,481 |
| 2020-02-07 | $33.68 | $33.68 | $32.37 | $33.04 | $32.83 | 4,036,298 |
| 2020-02-06 | $33.76 | $34.88 | $33.76 | $34.03 | $33.81 | 2,495,448 |
| 2020-02-05 | $35.96 | $35.96 | $33.23 | $33.34 | $33.13 | 1,944,275 |
| 2020-02-04 | $34.55 | $36.08 | $34.44 | $35.58 | $35.35 | 1,970,167 |
| 2020-02-03 | $34.50 | $35.15 | $33.85 | $34.02 | $33.80 | 2,421,150 |
| 2020-01-31 | $33.59 | $34.57 | $33.22 | $34.50 | $34.28 | 2,539,901 |
| 2020-01-30 | $33.15 | $34.22 | $33.06 | $34.15 | $33.93 | 1,728,483 |
| 2020-01-29 | $34.75 | $34.98 | $33.75 | $34.23 | $34.01 | 2,606,798 |
| 2020-01-28 | $33.55 | $35.13 | $33.48 | $34.89 | $34.67 | 5,511,369 |
| 2020-01-27 | $30.87 | $33.20 | $30.54 | $33.00 | $32.79 | 4,373,402 |
| 2020-01-24 | $33.14 | $33.62 | $32.00 | $32.31 | $32.10 | 2,298,234 |
| 2020-01-23 | $32.89 | $34.15 | $32.70 | $33.13 | $32.92 | 3,188,464 |
| 2020-01-22 | $35.87 | $36.83 | $33.78 | $33.90 | $33.68 | 2,580,185 |
| 2020-01-21 | $36.00 | $36.05 | $34.11 | $35.14 | $34.92 | 6,574,545 |
| 2020-01-17 | $38.99 | $39.73 | $38.99 | $39.29 | $39.04 | 815,578 |
| 2020-01-16 | $38.13 | $38.76 | $38.13 | $38.70 | $38.45 | 1,583,855 |
| 2020-01-15 | $38.51 | $38.59 | $37.77 | $38.04 | $37.80 | 878,838 |
| 2020-01-14 | $38.00 | $38.49 | $37.12 | $38.20 | $37.96 | 2,793,005 |
| 2020-01-13 | $39.89 | $40.04 | $38.95 | $38.99 | $38.74 | 1,153,384 |
| 2020-01-10 | $39.80 | $39.93 | $39.42 | $39.65 | $39.40 | 689,819 |
| 2020-01-09 | $40.70 | $40.70 | $39.36 | $39.86 | $39.61 | 829,952 |
| 2020-01-08 | $40.25 | $40.40 | $39.67 | $40.19 | $39.62 | 964,534 |
| 2020-01-07 | $40.20 | $40.76 | $39.61 | $40.40 | $39.82 | 870,769 |
| 2020-01-06 | $40.30 | $40.48 | $39.27 | $40.42 | $39.84 | 912,534 |
| 2020-01-03 | $41.16 | $41.16 | $40.05 | $40.77 | $40.19 | 837,122 |
| 2020-01-02 | $40.62 | $41.50 | $40.53 | $41.50 | $40.91 | 604,209 |
| 2019-12-31 | $40.87 | $41.26 | $39.99 | $40.07 | $39.50 | 830,340 |
| 2019-12-30 | $41.36 | $41.43 | $40.66 | $41.09 | $40.50 | 604,743 |
| 2019-12-27 | $41.43 | $41.79 | $41.10 | $41.51 | $40.92 | 545,437 |
| 2019-12-26 | $41.00 | $41.49 | $40.71 | $41.44 | $40.85 | 829,404 |
| 2019-12-24 | $41.09 | $41.33 | $40.65 | $40.83 | $40.25 | 542,928 |
| 2019-12-23 | $40.02 | $40.81 | $39.90 | $40.81 | $40.23 | 1,091,417 |
| 2019-12-20 | $39.52 | $43.15 | $39.21 | $39.92 | $39.35 | 3,152,237 |
| 2019-12-19 | $37.73 | $39.08 | $37.53 | $39.05 | $38.49 | 925,325 |
| 2019-12-18 | $37.40 | $38.13 | $36.91 | $37.98 | $37.44 | 1,733,623 |
| 2019-12-17 | $36.91 | $37.61 | $36.21 | $37.57 | $37.03 | 3,045,979 |
| 2019-12-16 | $36.14 | $37.12 | $36.14 | $36.44 | $35.92 | 1,501,053 |
| 2019-12-13 | $36.00 | $37.50 | $35.47 | $36.87 | $36.34 | 3,238,422 |
| 2019-12-12 | $33.84 | $34.89 | $33.70 | $34.82 | $34.32 | 833,075 |
| 2019-12-11 | $34.50 | $34.50 | $33.76 | $33.98 | $33.50 | 385,568 |
| 2019-12-10 | $34.00 | $35.02 | $34.00 | $34.40 | $33.91 | 1,457,930 |
| 2019-12-09 | $34.29 | $34.46 | $33.87 | $33.89 | $33.41 | 840,158 |
| 2019-12-06 | $35.22 | $35.36 | $34.44 | $34.44 | $33.95 | 1,449,790 |
| 2019-12-05 | $32.90 | $34.57 | $32.85 | $34.50 | $34.01 | 2,337,044 |
| 2019-12-04 | $33.41 | $33.41 | $32.81 | $32.92 | $32.45 | 1,154,126 |
| 2019-12-03 | $33.29 | $33.70 | $32.96 | $33.03 | $32.56 | 878,130 |
| 2019-12-02 | $34.36 | $34.53 | $33.63 | $33.83 | $33.35 | 1,667,035 |
| 2019-11-29 | $34.67 | $35.07 | $34.03 | $34.21 | $33.72 | 574,957 |
| 2019-11-27 | $35.30 | $35.37 | $34.84 | $35.02 | $34.52 | 1,902,262 |
| 2019-11-26 | $34.75 | $35.35 | $34.67 | $35.00 | $34.50 | 1,719,360 |
| 2019-11-25 | $35.40 | $35.65 | $34.78 | $34.84 | $34.34 | 1,906,921 |
| 2019-11-22 | $34.73 | $35.06 | $34.31 | $35.06 | $34.56 | 1,113,814 |
| 2019-11-21 | $35.13 | $35.46 | $34.42 | $34.62 | $34.13 | 648,116 |
| 2019-11-20 | $36.39 | $36.39 | $34.84 | $34.95 | $34.45 | 874,237 |
| 2019-11-19 | $36.38 | $36.77 | $36.20 | $36.40 | $35.88 | 617,622 |
| 2019-11-18 | $37.19 | $37.43 | $36.16 | $36.25 | $35.73 | 1,263,659 |
| 2019-11-15 | $37.08 | $37.31 | $36.92 | $37.27 | $36.74 | 1,651,193 |
| 2019-11-14 | $36.64 | $37.31 | $36.18 | $36.80 | $36.28 | 924,874 |
| 2019-11-13 | $35.09 | $37.31 | $35.05 | $36.67 | $36.15 | 1,488,535 |
| 2019-11-12 | $37.29 | $37.45 | $36.54 | $37.00 | $36.47 | 1,221,689 |
| 2019-11-11 | $36.64 | $37.74 | $36.37 | $37.43 | $36.90 | 1,694,356 |
| 2019-11-08 | $36.96 | $37.39 | $36.74 | $37.08 | $36.55 | 585,832 |
| 2019-11-07 | $37.41 | $37.94 | $37.07 | $37.27 | $36.74 | 1,269,048 |
| 2019-11-06 | $36.73 | $37.32 | $36.52 | $37.00 | $36.47 | 1,446,038 |
| 2019-11-05 | $38.50 | $38.53 | $36.49 | $36.50 | $35.98 | 1,519,055 |
| 2019-11-04 | $38.70 | $39.32 | $38.25 | $38.50 | $37.95 | 980,709 |
| 2019-11-01 | $38.13 | $38.50 | $37.84 | $38.00 | $37.46 | 601,654 |
| 2019-10-31 | $37.34 | $38.04 | $37.08 | $37.86 | $37.32 | 688,713 |
| 2019-10-30 | $36.96 | $37.95 | $36.76 | $37.54 | $37.00 | 1,888,033 |
| 2019-10-29 | $37.18 | $37.55 | $36.49 | $37.04 | $36.51 | 1,011,833 |
| 2019-10-28 | $37.24 | $37.47 | $36.95 | $37.42 | $36.89 | 563,534 |
| 2019-10-25 | $37.01 | $37.55 | $36.70 | $37.09 | $36.56 | 791,794 |
| 2019-10-24 | $35.72 | $37.46 | $35.72 | $37.17 | $36.64 | 1,206,432 |
| 2019-10-23 | $35.42 | $35.61 | $34.81 | $35.51 | $35.00 | 1,034,139 |
| 2019-10-22 | $36.38 | $36.58 | $35.77 | $35.90 | $35.39 | 550,036 |
| 2019-10-21 | $35.89 | $36.40 | $35.68 | $36.34 | $35.82 | 518,423 |
| 2019-10-18 | $35.92 | $36.03 | $35.29 | $35.51 | $35.00 | 1,129,640 |
| 2019-10-17 | $34.24 | $36.00 | $33.86 | $35.94 | $35.43 | 1,402,123 |
| 2019-10-16 | $33.81 | $34.39 | $33.21 | $34.24 | $33.75 | 1,096,134 |
| 2019-10-15 | $34.19 | $34.67 | $33.51 | $34.07 | $33.58 | 1,059,292 |
| 2019-10-14 | $34.69 | $35.91 | $34.19 | $34.25 | $33.76 | 1,135,252 |
| 2019-10-11 | $34.78 | $35.59 | $34.21 | $35.34 | $34.84 | 1,481,705 |
| 2019-10-10 | $32.87 | $34.30 | $32.87 | $33.84 | $33.36 | 549,868 |
| 2019-10-09 | $32.66 | $32.86 | $32.04 | $32.76 | $32.29 | 601,056 |
| 2019-10-08 | $32.52 | $32.88 | $31.99 | $32.07 | $31.61 | 412,174 |
| 2019-10-07 | $33.11 | $33.41 | $32.79 | $32.97 | $32.50 | 471,861 |
| 2019-10-04 | $33.45 | $34.09 | $33.14 | $33.31 | $32.83 | 499,817 |
| 2019-10-03 | $32.83 | $33.64 | $32.13 | $33.45 | $32.97 | 690,165 |
| 2019-10-02 | $32.42 | $32.92 | $31.91 | $32.75 | $32.28 | 480,341 |
| 2019-10-01 | $33.01 | $33.14 | $31.51 | $32.58 | $32.12 | 1,465,329 |
| 2019-09-30 | $33.13 | $33.45 | $32.38 | $33.02 | $32.55 | 2,145,434 |
| 2019-09-27 | $33.59 | $34.29 | $32.34 | $32.70 | $32.23 | 1,636,442 |
| 2019-09-26 | $34.33 | $34.66 | $33.39 | $33.60 | $33.12 | 795,563 |
| 2019-09-25 | $33.41 | $34.61 | $33.09 | $34.53 | $34.04 | 714,464 |
| 2019-09-24 | $34.57 | $34.57 | $33.38 | $33.51 | $33.03 | 925,706 |
| 2019-09-23 | $34.47 | $34.59 | $33.72 | $34.27 | $33.78 | 832,913 |
| 2019-09-20 | $35.46 | $35.73 | $34.59 | $34.66 | $34.17 | 716,814 |
| 2019-09-19 | $35.97 | $36.13 | $35.35 | $35.48 | $34.97 | 541,641 |
| 2019-09-18 | $36.04 | $36.35 | $35.18 | $35.71 | $35.20 | 684,190 |
| 2019-09-17 | $36.00 | $36.11 | $35.58 | $35.96 | $35.45 | 654,736 |
| 2019-09-16 | $36.38 | $36.49 | $35.56 | $36.14 | $35.62 | 1,926,907 |
| 2019-09-13 | $36.98 | $37.62 | $35.90 | $36.74 | $36.22 | 1,141,225 |
| 2019-09-12 | $39.05 | $39.16 | $37.34 | $37.58 | $37.04 | 2,253,265 |
| 2019-09-11 | $37.36 | $38.55 | $36.71 | $38.52 | $37.97 | 969,233 |
| 2019-09-10 | $36.61 | $37.56 | $36.35 | $37.37 | $36.84 | 1,405,080 |
| 2019-09-09 | $35.24 | $36.65 | $35.24 | $36.62 | $36.10 | 1,173,138 |
| 2019-09-06 | $34.86 | $35.56 | $34.35 | $35.09 | $34.59 | 876,822 |
| 2019-09-05 | $33.90 | $34.87 | $33.52 | $34.77 | $34.27 | 933,338 |
| 2019-09-04 | $32.53 | $33.20 | $32.30 | $33.19 | $32.72 | 599,296 |
| 2019-09-03 | $32.73 | $32.98 | $31.83 | $32.03 | $31.57 | 805,685 |
| 2019-08-30 | $33.60 | $34.10 | $32.89 | $33.03 | $32.56 | 399,920 |
| 2019-08-29 | $33.68 | $34.29 | $33.49 | $33.52 | $33.04 | 822,017 |
| 2019-08-28 | $32.30 | $33.15 | $31.99 | $33.07 | $32.60 | 647,481 |
| 2019-08-27 | $32.09 | $32.59 | $31.68 | $32.51 | $32.05 | 797,296 |
| 2019-08-26 | $32.46 | $32.46 | $31.54 | $31.79 | $31.34 | 487,120 |
| 2019-08-23 | $32.08 | $32.27 | $31.27 | $31.64 | $31.19 | 1,136,335 |
| 2019-08-22 | $31.50 | $33.60 | $31.15 | $32.40 | $31.94 | 4,814,830 |
| 2019-08-21 | $33.47 | $33.56 | $31.52 | $31.68 | $31.23 | 3,907,316 |
| 2019-08-20 | $33.87 | $33.91 | $32.64 | $33.00 | $32.53 | 1,501,895 |
| 2019-08-19 | $34.41 | $35.20 | $33.82 | $33.84 | $33.36 | 2,437,260 |
| 2019-08-16 | $32.12 | $33.71 | $31.91 | $33.61 | $33.13 | 984,805 |
| 2019-08-15 | $30.80 | $31.66 | $30.54 | $31.56 | $31.11 | 752,779 |
| 2019-08-14 | $31.11 | $31.40 | $30.31 | $30.52 | $30.08 | 664,617 |
| 2019-08-13 | $31.04 | $32.26 | $30.85 | $31.97 | $31.51 | 787,682 |
| 2019-08-12 | $31.21 | $31.68 | $30.99 | $31.02 | $30.58 | 732,688 |
| 2019-08-09 | $31.39 | $31.61 | $30.76 | $31.53 | $31.08 | 576,981 |
| 2019-08-08 | $30.43 | $31.46 | $30.38 | $31.38 | $30.93 | 1,187,909 |
| 2019-08-07 | $30.00 | $30.38 | $29.74 | $30.15 | $29.72 | 744,871 |
| 2019-08-06 | $30.64 | $31.36 | $30.36 | $30.57 | $30.13 | 1,178,301 |
| 2019-08-05 | $30.00 | $30.12 | $29.36 | $29.96 | $29.53 | 2,254,492 |
| 2019-08-02 | $31.15 | $31.29 | $30.53 | $30.93 | $30.49 | 1,224,443 |
| 2019-08-01 | $32.67 | $33.57 | $31.39 | $31.50 | $31.05 | 863,583 |
| 2019-07-31 | $32.39 | $33.16 | $32.03 | $32.76 | $32.29 | 742,837 |
| 2019-07-30 | $33.77 | $33.95 | $32.85 | $33.68 | $33.20 | 864,650 |
| 2019-07-29 | $33.83 | $34.03 | $33.27 | $34.01 | $33.52 | 453,648 |
| 2019-07-26 | $34.31 | $34.62 | $33.81 | $33.82 | $33.34 | 650,011 |
| 2019-07-25 | $34.21 | $34.25 | $33.32 | $34.06 | $33.57 | 718,824 |
| 2019-07-24 | $33.65 | $34.38 | $33.31 | $34.14 | $33.65 | 657,422 |
| 2019-07-23 | $32.97 | $33.68 | $32.85 | $33.40 | $32.92 | 811,634 |
| 2019-07-22 | $32.41 | $32.85 | $32.30 | $32.74 | $32.27 | 1,100,285 |
| 2019-07-19 | $32.12 | $32.78 | $31.91 | $32.42 | $31.96 | 835,827 |
| 2019-07-18 | $31.65 | $31.87 | $30.37 | $31.47 | $31.02 | 1,944,965 |
| 2019-07-17 | $33.00 | $33.30 | $31.86 | $31.90 | $31.44 | 2,654,378 |
| 2019-07-16 | $34.53 | $34.92 | $34.45 | $34.83 | $34.33 | 729,793 |
| 2019-07-15 | $34.96 | $35.27 | $34.49 | $34.64 | $34.15 | 543,888 |
| 2019-07-12 | $34.92 | $34.92 | $34.59 | $34.67 | $34.18 | 593,352 |
| 2019-07-11 | $34.73 | $35.06 | $34.30 | $34.79 | $34.29 | 689,359 |
| 2019-07-10 | $35.30 | $35.50 | $34.59 | $34.70 | $34.21 | 524,341 |
| 2019-07-09 | $33.73 | $35.32 | $33.66 | $34.98 | $34.48 | 1,324,888 |
| 2019-07-08 | $35.29 | $35.29 | $33.69 | $33.79 | $33.31 | 1,412,767 |
| 2019-07-05 | $35.67 | $35.91 | $34.69 | $35.66 | $35.15 | 975,496 |
| 2019-07-03 | $36.40 | $36.86 | $35.38 | $36.03 | $35.52 | 684,230 |
| 2019-07-02 | $37.18 | $37.18 | $36.13 | $36.47 | $35.95 | 838,208 |
| 2019-07-01 | $38.06 | $38.27 | $37.14 | $37.35 | $36.82 | 1,411,174 |
| 2019-06-28 | $36.35 | $36.35 | $35.87 | $36.25 | $35.73 | 727,690 |
| 2019-06-27 | $35.66 | $36.22 | $35.51 | $36.09 | $35.58 | 678,080 |
| 2019-06-26 | $34.42 | $35.78 | $34.42 | $35.57 | $35.06 | 993,611 |
| 2019-06-25 | $34.00 | $34.23 | $33.32 | $34.12 | $33.63 | 2,462,986 |
| 2019-06-24 | $35.27 | $35.30 | $34.04 | $34.13 | $33.64 | 872,461 |
| 2019-06-21 | $35.00 | $35.33 | $34.67 | $35.19 | $34.69 | 2,377,453 |
| 2019-06-20 | $34.03 | $35.28 | $34.03 | $35.18 | $34.68 | 2,979,291 |
| 2019-06-19 | $32.80 | $33.29 | $32.38 | $33.01 | $32.54 | 2,939,934 |
| 2019-06-18 | $32.30 | $33.60 | $31.86 | $32.60 | $32.14 | 2,824,309 |
| 2019-06-17 | $31.35 | $32.04 | $31.22 | $31.90 | $31.44 | 952,379 |
| 2019-06-14 | $31.25 | $31.55 | $31.04 | $31.40 | $30.95 | 966,093 |
| 2019-06-13 | $31.71 | $31.93 | $31.27 | $31.61 | $31.16 | 1,145,775 |
| 2019-06-12 | $32.15 | $32.15 | $31.29 | $31.54 | $31.09 | 659,763 |
| 2019-06-11 | $32.69 | $33.12 | $31.88 | $32.51 | $32.05 | 1,160,962 |
| 2019-06-10 | $31.80 | $33.21 | $31.78 | $32.33 | $31.87 | 1,745,272 |
| 2019-06-07 | $30.40 | $31.52 | $30.21 | $31.26 | $30.81 | 967,788 |
| 2019-06-06 | $30.46 | $30.46 | $29.92 | $30.25 | $29.82 | 904,619 |
| 2019-06-05 | $31.00 | $31.08 | $29.36 | $30.33 | $29.90 | 1,299,674 |
| 2019-06-04 | $30.41 | $31.04 | $29.48 | $30.78 | $30.34 | 1,879,712 |
| 2019-06-03 | $30.79 | $31.50 | $30.11 | $30.40 | $29.97 | 2,148,552 |
| 2019-05-31 | $31.15 | $31.39 | $30.24 | $30.60 | $30.16 | 1,909,448 |
| 2019-05-30 | $31.61 | $31.99 | $31.29 | $31.58 | $31.13 | 1,427,507 |
| 2019-05-29 | $31.02 | $31.51 | $30.80 | $31.44 | $30.99 | 2,284,484 |
| 2019-05-28 | $31.56 | $32.03 | $31.00 | $31.51 | $31.06 | 2,770,787 |
| 2019-05-24 | $32.22 | $32.47 | $30.80 | $30.87 | $30.43 | 4,437,372 |
| 2019-05-23 | $31.50 | $32.96 | $31.50 | $31.88 | $31.43 | 5,309,149 |
| 2019-05-22 | $34.21 | $35.00 | $34.01 | $34.40 | $33.91 | 2,238,955 |
| 2019-05-21 | $33.82 | $34.96 | $33.82 | $34.88 | $34.38 | 3,114,494 |
| 2019-05-20 | $34.00 | $34.17 | $33.03 | $33.37 | $32.89 | 2,070,886 |
| 2019-05-17 | $34.79 | $35.31 | $34.18 | $34.52 | $34.03 | 1,702,577 |
| 2019-05-16 | $36.81 | $37.31 | $35.65 | $35.66 | $35.15 | 1,576,503 |
| 2019-05-15 | $35.76 | $37.37 | $35.61 | $36.77 | $36.25 | 2,018,463 |
| 2019-05-14 | $36.00 | $36.43 | $35.14 | $35.98 | $35.47 | 1,608,187 |
| 2019-05-13 | $35.76 | $36.12 | $34.43 | $35.49 | $34.98 | 2,557,122 |
| 2019-05-10 | $37.54 | $38.22 | $36.77 | $37.36 | $36.83 | 1,295,018 |
| 2019-05-09 | $37.04 | $38.00 | $36.74 | $37.64 | $37.10 | 1,560,241 |
| 2019-05-08 | $37.55 | $39.05 | $37.00 | $38.20 | $37.66 | 2,065,743 |
| 2019-05-07 | $39.60 | $40.02 | $37.34 | $37.73 | $37.19 | 2,109,941 |
| 2019-05-06 | $40.58 | $40.94 | $39.39 | $40.09 | $39.52 | 1,624,180 |
| 2019-05-03 | $42.88 | $43.09 | $42.37 | $42.86 | $42.25 | 1,383,799 |
| 2019-05-02 | $41.98 | $42.81 | $41.55 | $42.25 | $41.65 | 604,986 |
| 2019-05-01 | $42.64 | $42.98 | $41.89 | $41.98 | $41.38 | 434,108 |
| 2019-04-30 | $42.37 | $43.25 | $42.14 | $42.40 | $41.80 | 1,100,933 |
| 2019-04-29 | $44.13 | $44.13 | $42.77 | $43.00 | $42.39 | 1,104,890 |
| 2019-04-26 | $44.03 | $44.33 | $43.58 | $43.95 | $43.32 | 823,912 |
| 2019-04-25 | $44.28 | $44.86 | $43.10 | $43.82 | $43.19 | 1,075,338 |
| 2019-04-24 | $44.76 | $45.01 | $43.89 | $44.28 | $43.65 | 1,528,235 |
| 2019-04-23 | $43.56 | $45.04 | $43.16 | $44.94 | $44.30 | 1,040,960 |
| 2019-04-22 | $42.20 | $43.42 | $41.71 | $43.32 | $42.70 | 1,108,711 |
| 2019-04-18 | $40.13 | $42.51 | $39.67 | $42.43 | $41.82 | 1,594,492 |
| 2019-04-17 | $43.09 | $43.42 | $41.35 | $41.80 | $41.20 | 2,002,547 |
| 2019-04-16 | $43.38 | $44.00 | $42.85 | $43.07 | $42.46 | 1,220,205 |
| 2019-04-15 | $43.63 | $44.37 | $42.26 | $43.00 | $42.39 | 845,656 |
| 2019-04-12 | $43.49 | $44.30 | $43.09 | $43.90 | $43.27 | 1,254,183 |
| 2019-04-11 | $43.84 | $44.24 | $42.08 | $42.96 | $42.35 | 1,095,725 |
| 2019-04-10 | $43.32 | $44.00 | $43.14 | $43.84 | $43.21 | 664,949 |
| 2019-04-09 | $43.71 | $44.16 | $43.30 | $43.42 | $42.80 | 1,386,684 |
| 2019-04-08 | $44.16 | $44.27 | $43.41 | $44.16 | $43.53 | 1,026,569 |
| 2019-04-05 | $42.72 | $44.63 | $42.72 | $44.18 | $43.55 | 2,140,790 |
| 2019-04-04 | $42.98 | $43.60 | $42.10 | $42.45 | $41.84 | 2,616,576 |
| 2019-04-03 | $44.11 | $44.34 | $43.13 | $43.17 | $42.55 | 1,998,579 |
| 2019-04-02 | $44.80 | $44.97 | $43.41 | $43.67 | $43.05 | 2,291,134 |
| 2019-04-01 | $43.00 | $45.39 | $42.56 | $44.87 | $44.23 | 2,899,802 |
| 2019-03-29 | $40.50 | $42.90 | $40.49 | $42.14 | $41.54 | 2,615,176 |
| 2019-03-28 | $40.06 | $40.48 | $39.61 | $40.22 | $39.65 | 1,135,781 |
| 2019-03-27 | $40.25 | $40.59 | $39.33 | $40.11 | $39.54 | 1,079,721 |
| 2019-03-26 | $39.34 | $40.49 | $39.34 | $40.25 | $39.68 | 1,138,786 |
| 2019-03-25 | $38.66 | $39.31 | $38.40 | $39.26 | $38.70 | 692,322 |
| 2019-03-22 | $39.57 | $39.62 | $38.45 | $39.00 | $38.44 | 1,035,486 |
| 2019-03-21 | $39.78 | $39.94 | $39.29 | $39.73 | $39.16 | 834,203 |
| 2019-03-20 | $40.75 | $41.00 | $39.42 | $40.25 | $39.68 | 820,473 |
| 2019-03-19 | $39.48 | $41.15 | $39.33 | $40.75 | $40.17 | 2,099,605 |
| 2019-03-18 | $38.41 | $39.84 | $38.41 | $39.38 | $38.82 | 1,895,521 |
| 2019-03-15 | $39.02 | $41.95 | $38.03 | $39.04 | $38.48 | 7,829,705 |
| 2019-03-14 | $35.42 | $36.99 | $34.76 | $36.12 | $35.60 | 3,680,004 |
| 2019-03-13 | $34.38 | $35.70 | $34.11 | $35.38 | $34.88 | 2,207,475 |
| 2019-03-12 | $34.06 | $34.94 | $33.92 | $34.19 | $33.70 | 2,113,476 |
| 2019-03-11 | $32.94 | $33.85 | $32.72 | $33.73 | $33.25 | 1,081,752 |
| 2019-03-08 | $31.83 | $32.75 | $31.47 | $32.64 | $32.17 | 913,607 |
| 2019-03-07 | $33.87 | $34.09 | $32.16 | $32.43 | $31.97 | 1,969,727 |
| 2019-03-06 | $34.86 | $35.56 | $33.89 | $34.02 | $33.53 | 1,451,082 |
| 2019-03-05 | $35.04 | $35.27 | $34.51 | $34.86 | $34.36 | 1,569,092 |
| 2019-03-04 | $35.50 | $35.86 | $33.89 | $34.60 | $34.11 | 1,028,213 |
| 2019-03-01 | $35.40 | $36.27 | $34.59 | $35.30 | $34.80 | 1,154,489 |
| 2019-02-28 | $34.85 | $35.35 | $33.98 | $35.07 | $34.57 | 758,953 |
| 2019-02-27 | $34.62 | $35.05 | $33.85 | $34.94 | $34.44 | 1,050,338 |
| 2019-02-26 | $34.98 | $35.03 | $34.08 | $34.83 | $34.33 | 581,206 |
| 2019-02-25 | $36.40 | $37.00 | $34.96 | $35.29 | $34.79 | 965,612 |
| 2019-02-22 | $34.42 | $35.42 | $34.15 | $35.36 | $34.86 | 600,953 |
| 2019-02-21 | $35.32 | $35.36 | $33.73 | $34.34 | $33.85 | 1,289,358 |
| 2019-02-20 | $33.66 | $35.49 | $33.60 | $35.38 | $34.88 | 1,176,166 |
| 2019-02-19 | $32.75 | $33.67 | $32.36 | $33.48 | $33.00 | 1,133,200 |
| 2019-02-15 | $33.01 | $33.38 | $32.52 | $32.94 | $32.47 | 753,698 |
| 2019-02-14 | $33.62 | $33.90 | $32.73 | $32.94 | $32.47 | 631,521 |
| 2019-02-13 | $34.59 | $35.40 | $33.73 | $33.93 | $33.45 | 1,210,523 |
| 2019-02-12 | $33.69 | $34.84 | $33.41 | $34.27 | $33.78 | 721,022 |
| 2019-02-11 | $33.07 | $33.87 | $32.69 | $33.40 | $32.92 | 626,605 |
| 2019-02-08 | $32.52 | $33.10 | $32.07 | $32.82 | $32.35 | 615,354 |
| 2019-02-07 | $33.75 | $33.75 | $31.47 | $32.63 | $32.16 | 1,530,435 |
| 2019-02-06 | $34.47 | $34.81 | $33.77 | $34.08 | $33.59 | 768,250 |
| 2019-02-05 | $33.90 | $34.57 | $33.80 | $34.47 | $33.98 | 878,145 |
| 2019-02-04 | $33.57 | $33.80 | $33.19 | $33.78 | $33.30 | 612,835 |
| 2019-02-01 | $31.69 | $33.68 | $31.46 | $33.63 | $33.15 | 1,441,656 |
| 2019-01-31 | $30.51 | $32.57 | $30.41 | $31.75 | $31.30 | 1,857,416 |
| 2019-01-30 | $31.90 | $31.90 | $29.51 | $30.33 | $29.90 | 1,998,354 |
| 2019-01-29 | $32.13 | $32.27 | $31.33 | $31.45 | $31.00 | 646,593 |
| 2019-01-28 | $31.23 | $32.13 | $30.32 | $32.07 | $31.61 | 696,608 |
| 2019-01-25 | $31.58 | $31.90 | $31.11 | $31.65 | $31.20 | 691,393 |
| 2019-01-24 | $30.60 | $31.31 | $30.50 | $30.97 | $30.53 | 1,059,190 |
| 2019-01-23 | $31.81 | $32.42 | $30.50 | $30.56 | $30.12 | 2,815,358 |
| 2019-01-22 | $32.00 | $33.20 | $31.07 | $31.16 | $30.72 | 2,979,735 |
| 2019-01-18 | $33.25 | $35.59 | $33.25 | $34.93 | $34.43 | 1,732,136 |
| 2019-01-17 | $32.47 | $33.37 | $32.22 | $33.01 | $32.54 | 782,810 |
| 2019-01-16 | $32.65 | $33.05 | $32.23 | $32.67 | $32.20 | 1,151,862 |
| 2019-01-15 | $31.05 | $32.63 | $29.51 | $32.51 | $32.05 | 1,419,462 |
| 2019-01-14 | $31.44 | $31.44 | $30.17 | $30.80 | $30.36 | 1,229,427 |
| 2019-01-11 | $31.37 | $31.90 | $31.03 | $31.83 | $31.38 | 806,597 |
| 2019-01-10 | $31.35 | $31.69 | $31.02 | $31.50 | $31.05 | 773,470 |
| 2019-01-09 | $29.65 | $31.57 | $29.62 | $31.49 | $31.04 | 2,051,579 |
| 2019-01-08 | $30.30 | $30.88 | $28.58 | $29.38 | $28.96 | 2,026,953 |
| 2019-01-07 | $29.58 | $30.95 | $29.03 | $30.61 | $30.17 | 781,765 |
| 2019-01-04 | $28.00 | $29.56 | $27.80 | $29.43 | $29.01 | 989,827 |
| 2019-01-03 | $28.14 | $28.39 | $27.20 | $27.39 | $27.00 | 908,568 |
| 2019-01-02 | $28.04 | $29.17 | $27.60 | $28.73 | $28.32 | 812,175 |
| 2018-12-31 | $30.08 | $30.35 | $28.38 | $28.63 | $28.22 | 675,095 |
| 2018-12-28 | $29.62 | $30.50 | $29.00 | $30.25 | $29.49 | 1,475,555 |
| 2018-12-27 | $28.76 | $29.49 | $28.58 | $29.48 | $28.74 | 511,700 |
| 2018-12-26 | $27.75 | $29.39 | $27.70 | $29.36 | $28.62 | 441,777 |
| 2018-12-24 | $27.33 | $28.53 | $27.01 | $27.63 | $26.93 | 276,533 |
| 2018-12-21 | $28.29 | $28.99 | $27.40 | $27.63 | $26.93 | 788,798 |
| 2018-12-20 | $28.04 | $29.60 | $27.09 | $28.06 | $27.35 | 1,133,826 |
| 2018-12-19 | $28.87 | $29.90 | $28.29 | $28.49 | $27.77 | 1,073,752 |
| 2018-12-18 | $29.83 | $30.12 | $28.68 | $28.69 | $27.97 | 1,253,371 |
| 2018-12-17 | $29.72 | $30.40 | $28.91 | $29.51 | $28.77 | 699,536 |
| 2018-12-14 | $30.22 | $30.49 | $29.56 | $29.90 | $29.15 | 1,082,226 |
| 2018-12-13 | $32.34 | $32.41 | $30.67 | $30.68 | $29.91 | 708,465 |
| 2018-12-12 | $30.69 | $32.50 | $30.67 | $31.96 | $31.16 | 944,416 |
| 2018-12-11 | $31.12 | $31.81 | $30.11 | $30.14 | $29.38 | 1,138,614 |
| 2018-12-10 | $29.90 | $30.95 | $29.76 | $30.62 | $29.85 | 955,479 |
| 2018-12-07 | $31.25 | $31.83 | $29.85 | $30.11 | $29.35 | 672,254 |
| 2018-12-06 | $31.50 | $31.93 | $30.86 | $31.45 | $30.66 | 1,196,370 |
| 2018-12-04 | $33.92 | $34.31 | $32.50 | $32.91 | $32.08 | 1,887,787 |
| 2018-12-03 | $33.09 | $34.79 | $33.00 | $33.91 | $33.06 | 4,099,023 |
| 2018-11-30 | $30.18 | $31.84 | $30.00 | $31.54 | $30.75 | 1,799,373 |
| 2018-11-29 | $30.46 | $30.77 | $29.64 | $30.28 | $29.52 | 785,786 |
| 2018-11-28 | $29.57 | $30.72 | $29.13 | $30.69 | $29.92 | 1,531,223 |
| 2018-11-27 | $28.84 | $29.99 | $28.75 | $29.43 | $28.69 | 896,838 |
| 2018-11-26 | $29.06 | $29.78 | $28.36 | $28.93 | $28.20 | 1,454,922 |
| 2018-11-23 | $28.93 | $29.10 | $28.27 | $28.60 | $27.88 | 782,368 |
| 2018-11-21 | $28.05 | $29.33 | $27.85 | $29.10 | $28.37 | 1,044,796 |
| 2018-11-20 | $26.97 | $27.84 | $26.30 | $27.59 | $26.90 | 1,404,224 |
| 2018-11-19 | $29.52 | $29.61 | $27.37 | $27.54 | $26.85 | 1,263,092 |
| 2018-11-16 | $27.72 | $30.27 | $27.53 | $29.70 | $28.95 | 1,596,097 |
| 2018-11-15 | $27.79 | $29.31 | $27.78 | $28.59 | $27.87 | 2,036,477 |
| 2018-11-14 | $27.59 | $29.26 | $27.42 | $27.92 | $27.22 | 1,486,120 |
| 2018-11-13 | $26.50 | $27.29 | $26.29 | $27.14 | $26.46 | 2,135,392 |
| 2018-11-12 | $25.80 | $26.87 | $25.40 | $26.18 | $25.52 | 1,554,421 |
| 2018-11-09 | $26.73 | $27.09 | $25.71 | $25.85 | $25.20 | 888,380 |
| 2018-11-08 | $28.55 | $28.92 | $26.87 | $27.04 | $26.36 | 1,398,526 |
| 2018-11-07 | $29.65 | $30.26 | $28.83 | $29.37 | $28.63 | 748,598 |
| 2018-11-06 | $28.55 | $29.78 | $28.46 | $29.36 | $28.62 | 721,946 |
| 2018-11-05 | $29.53 | $29.70 | $27.60 | $28.53 | $27.81 | 1,315,877 |
| 2018-11-02 | $30.25 | $31.13 | $28.84 | $29.75 | $29.00 | 2,142,840 |
| 2018-11-01 | $26.21 | $30.03 | $25.90 | $30.01 | $29.25 | 6,092,942 |
| 2018-10-31 | $25.73 | $26.90 | $25.38 | $26.16 | $25.50 | 3,020,984 |
| 2018-10-30 | $25.61 | $25.79 | $24.90 | $25.24 | $24.60 | 2,013,336 |
| 2018-10-29 | $26.53 | $26.54 | $25.41 | $25.60 | $24.96 | 985,319 |
| 2018-10-26 | $25.93 | $27.41 | $25.10 | $26.11 | $25.45 | 2,215,775 |
| 2018-10-25 | $25.49 | $26.94 | $25.03 | $26.66 | $25.99 | 966,419 |
| 2018-10-24 | $26.11 | $26.52 | $24.96 | $25.03 | $24.40 | 1,879,125 |
| 2018-10-23 | $27.34 | $27.64 | $25.96 | $26.05 | $25.39 | 2,170,310 |
| 2018-10-22 | $29.50 | $29.63 | $28.51 | $29.04 | $28.31 | 1,367,616 |
| 2018-10-19 | $28.31 | $28.84 | $27.82 | $28.16 | $27.45 | 1,220,177 |
| 2018-10-18 | $28.61 | $28.84 | $27.48 | $27.77 | $27.07 | 1,278,767 |
| 2018-10-17 | $29.00 | $29.05 | $28.43 | $28.87 | $28.14 | 1,039,692 |
| 2018-10-16 | $26.60 | $29.09 | $26.25 | $29.03 | $28.30 | 1,177,560 |
| 2018-10-15 | $27.71 | $28.24 | $27.27 | $27.71 | $27.01 | 577,744 |
| 2018-10-12 | $27.70 | $28.80 | $27.70 | $28.34 | $27.63 | 1,095,509 |
| 2018-10-11 | $26.00 | $27.44 | $25.24 | $26.68 | $26.01 | 1,869,096 |
| 2018-10-10 | $27.73 | $27.73 | $25.98 | $26.13 | $25.47 | 1,272,736 |
| 2018-10-09 | $27.10 | $28.42 | $26.92 | $27.74 | $27.04 | 2,250,682 |
| 2018-10-08 | $28.50 | $29.49 | $27.00 | $27.07 | $26.39 | 2,857,465 |
| 2018-10-05 | $30.70 | $30.70 | $29.47 | $29.98 | $29.23 | 1,284,634 |
| 2018-10-04 | $31.19 | $31.19 | $30.34 | $30.75 | $29.98 | 1,592,862 |
| 2018-10-03 | $30.47 | $31.81 | $30.41 | $31.74 | $30.94 | 798,236 |
| 2018-10-02 | $31.74 | $31.95 | $30.15 | $30.31 | $29.55 | 1,492,130 |
| 2018-10-01 | $32.87 | $32.96 | $32.03 | $32.24 | $31.43 | 923,506 |
| 2018-09-28 | $32.15 | $32.83 | $32.03 | $32.30 | $31.49 | 1,582,915 |
| 2018-09-27 | $32.72 | $32.95 | $32.38 | $32.65 | $31.83 | 1,227,051 |
| 2018-09-26 | $31.74 | $32.91 | $31.41 | $32.48 | $31.66 | 1,138,133 |
| 2018-09-25 | $31.08 | $31.75 | $30.98 | $31.60 | $30.80 | 840,333 |
| 2018-09-24 | $32.06 | $32.06 | $30.37 | $30.97 | $30.19 | 1,590,189 |
| 2018-09-21 | $31.51 | $32.31 | $31.18 | $31.62 | $30.82 | 2,201,426 |
| 2018-09-20 | $31.07 | $31.48 | $30.12 | $30.99 | $30.21 | 1,225,080 |
| 2018-09-19 | $27.60 | $31.13 | $27.55 | $31.07 | $30.29 | 2,804,465 |
| 2018-09-18 | $27.57 | $27.70 | $27.02 | $27.07 | $26.39 | 1,566,243 |
| 2018-09-17 | $27.78 | $27.97 | $27.15 | $27.57 | $26.88 | 1,452,305 |
| 2018-09-14 | $29.47 | $29.78 | $27.84 | $27.97 | $27.27 | 1,384,936 |
| 2018-09-13 | $29.50 | $30.02 | $29.05 | $29.08 | $28.35 | 2,168,921 |
| 2018-09-12 | $28.02 | $29.08 | $27.12 | $28.93 | $28.20 | 3,021,572 |
| 2018-09-11 | $28.25 | $28.41 | $27.71 | $28.14 | $27.43 | 2,272,036 |
| 2018-09-10 | $30.05 | $30.55 | $28.18 | $28.41 | $27.70 | 4,566,731 |
| 2018-09-07 | $30.58 | $31.40 | $30.51 | $31.36 | $30.57 | 1,158,648 |
| 2018-09-06 | $32.16 | $32.71 | $30.95 | $31.03 | $30.25 | 2,208,021 |
| 2018-09-05 | $33.18 | $33.30 | $31.14 | $31.29 | $30.50 | 2,573,166 |
| 2018-09-04 | $34.35 | $34.42 | $33.50 | $33.75 | $32.90 | 1,598,618 |
| 2018-08-31 | $33.30 | $34.60 | $33.25 | $34.42 | $33.55 | 1,254,592 |
| 2018-08-30 | $34.85 | $34.99 | $33.64 | $33.74 | $32.89 | 1,028,170 |
| 2018-08-29 | $33.75 | $35.12 | $33.71 | $34.83 | $33.95 | 1,654,891 |
| 2018-08-28 | $34.03 | $34.98 | $33.75 | $33.98 | $33.13 | 2,008,817 |
| 2018-08-27 | $35.02 | $36.32 | $35.02 | $35.53 | $34.64 | 2,855,114 |
| 2018-08-24 | $33.05 | $34.60 | $33.05 | $34.59 | $33.72 | 1,729,794 |
| 2018-08-23 | $33.00 | $33.58 | $31.50 | $33.00 | $32.17 | 3,892,911 |
| 2018-08-22 | $32.90 | $33.27 | $32.20 | $33.08 | $32.25 | 2,226,703 |
| 2018-08-21 | $33.53 | $33.93 | $32.78 | $32.85 | $32.02 | 1,549,672 |
| 2018-08-20 | $32.99 | $34.00 | $32.49 | $33.18 | $32.35 | 2,720,270 |
| 2018-08-17 | $32.56 | $32.89 | $32.08 | $32.83 | $32.00 | 1,817,967 |
| 2018-08-16 | $31.52 | $32.92 | $31.52 | $32.60 | $31.78 | 1,927,445 |
| 2018-08-15 | $31.14 | $31.48 | $30.40 | $31.28 | $30.49 | 1,756,220 |
| 2018-08-14 | $32.97 | $32.97 | $31.34 | $32.27 | $31.46 | 2,101,438 |
| 2018-08-13 | $33.89 | $33.99 | $32.28 | $32.94 | $32.11 | 1,262,521 |
| 2018-08-10 | $34.45 | $34.69 | $33.72 | $33.88 | $33.03 | 1,464,913 |
| 2018-08-09 | $34.12 | $34.98 | $33.99 | $34.86 | $33.98 | 1,419,653 |
| 2018-08-08 | $34.40 | $34.95 | $33.26 | $34.03 | $33.17 | 1,669,984 |
| 2018-08-07 | $33.32 | $35.07 | $33.32 | $34.02 | $33.16 | 1,851,123 |
| 2018-08-06 | $32.85 | $33.70 | $32.41 | $33.08 | $32.25 | 1,147,665 |
| 2018-08-03 | $34.25 | $34.72 | $33.04 | $33.10 | $32.27 | 3,051,155 |
| 2018-08-02 | $37.10 | $37.29 | $33.35 | $34.76 | $33.89 | 4,623,481 |
| 2018-08-01 | $39.90 | $40.24 | $38.20 | $38.78 | $37.80 | 1,760,988 |
| 2018-07-31 | $39.95 | $40.24 | $39.57 | $40.01 | $39.00 | 970,425 |
| 2018-07-30 | $39.99 | $40.25 | $39.44 | $39.95 | $38.94 | 1,696,404 |
| 2018-07-27 | $41.63 | $42.47 | $39.96 | $40.20 | $39.19 | 706,384 |
| 2018-07-26 | $40.83 | $41.78 | $40.55 | $41.32 | $40.28 | 869,904 |
| 2018-07-25 | $40.10 | $41.26 | $39.71 | $41.19 | $40.15 | 745,309 |
| 2018-07-24 | $41.00 | $41.11 | $39.55 | $40.00 | $38.99 | 1,442,364 |
| 2018-07-23 | $41.07 | $42.00 | $40.50 | $40.62 | $39.60 | 874,047 |
| 2018-07-20 | $40.35 | $41.66 | $40.06 | $41.02 | $39.99 | 2,312,112 |
| 2018-07-19 | $40.17 | $40.86 | $39.90 | $40.25 | $39.24 | 1,502,663 |
| 2018-07-18 | $40.41 | $40.98 | $39.92 | $40.48 | $39.46 | 1,079,245 |
| 2018-07-17 | $40.00 | $42.00 | $39.81 | $40.51 | $39.49 | 1,114,875 |
| 2018-07-16 | $41.44 | $41.44 | $39.50 | $40.02 | $39.01 | 1,483,792 |
| 2018-07-13 | $42.00 | $42.28 | $41.26 | $41.58 | $40.53 | 671,086 |
| 2018-07-12 | $41.12 | $42.23 | $40.88 | $42.07 | $41.01 | 760,084 |
| 2018-07-11 | $40.98 | $41.27 | $40.04 | $40.82 | $39.79 | 954,541 |
| 2018-07-10 | $42.76 | $43.34 | $40.98 | $41.32 | $40.28 | 1,293,032 |
| 2018-07-09 | $42.96 | $44.33 | $41.71 | $42.79 | $41.71 | 1,868,947 |
| 2018-07-06 | $40.27 | $42.41 | $40.00 | $42.12 | $41.06 | 2,394,580 |
| 2018-07-05 | $40.84 | $41.16 | $39.60 | $40.23 | $39.22 | 1,312,835 |
| 2018-07-03 | $41.42 | $41.75 | $40.72 | $40.81 | $39.78 | 834,665 |
| 2018-07-02 | $40.65 | $41.50 | $39.91 | $41.34 | $40.30 | 1,821,732 |
| 2018-06-29 | $42.50 | $42.99 | $41.62 | $41.99 | $40.93 | 1,831,048 |
| 2018-06-28 | $42.00 | $43.06 | $40.05 | $42.15 | $41.09 | 3,060,079 |
| 2018-06-27 | $44.46 | $44.90 | $42.02 | $42.19 | $41.13 | 2,296,900 |
| 2018-06-26 | $44.35 | $44.49 | $43.23 | $44.12 | $43.01 | 1,564,659 |
| 2018-06-25 | $45.00 | $45.01 | $42.85 | $44.09 | $42.98 | 2,511,693 |
| 2018-06-22 | $47.25 | $47.43 | $45.13 | $45.87 | $44.72 | 3,365,231 |
| 2018-06-21 | $48.12 | $48.18 | $46.52 | $47.16 | $45.97 | 2,041,868 |
| 2018-06-20 | $47.86 | $48.68 | $47.75 | $48.12 | $46.91 | 1,349,069 |
| 2018-06-19 | $48.29 | $48.33 | $46.61 | $47.82 | $46.62 | 2,077,018 |
| 2018-06-18 | $48.54 | $49.60 | $47.69 | $49.48 | $48.24 | 1,468,904 |
| 2018-06-15 | $48.52 | $49.20 | $47.12 | $49.02 | $47.79 | 2,360,195 |
| 2018-06-14 | $48.31 | $49.01 | $47.42 | $48.67 | $47.45 | 1,750,909 |
| 2018-06-13 | $48.73 | $48.82 | $47.24 | $47.95 | $46.74 | 1,044,786 |
| 2018-06-12 | $47.60 | $48.97 | $47.06 | $48.67 | $47.45 | 1,588,403 |
| 2018-06-11 | $47.93 | $48.27 | $47.37 | $47.72 | $46.52 | 1,322,108 |
| 2018-06-08 | $47.02 | $48.16 | $46.05 | $47.90 | $46.69 | 1,607,355 |
| 2018-06-07 | $49.30 | $49.45 | $47.14 | $47.84 | $46.64 | 1,872,957 |
| 2018-06-06 | $48.41 | $49.43 | $48.01 | $49.30 | $48.06 | 1,662,276 |
| 2018-06-05 | $46.47 | $48.00 | $46.05 | $47.93 | $46.72 | 2,339,055 |
| 2018-06-04 | $45.50 | $46.98 | $45.48 | $46.28 | $45.12 | 2,636,904 |
| 2018-06-01 | $44.50 | $45.69 | $43.83 | $45.36 | $44.22 | 2,028,096 |
| 2018-05-31 | $44.09 | $45.10 | $42.64 | $44.01 | $42.90 | 15,622,694 |
| 2018-05-30 | $42.00 | $44.46 | $42.00 | $44.02 | $42.91 | 3,261,500 |
| 2018-05-29 | $42.75 | $42.75 | $41.17 | $42.09 | $41.03 | 3,381,746 |
| 2018-05-25 | $43.50 | $43.52 | $42.44 | $42.81 | $41.73 | 1,533,270 |
| 2018-05-24 | $174.31 | $174.33 | $170.16 | $172.87 | $42.13 | 2,006,024 |
| 2018-05-23 | $175.50 | $176.90 | $171.35 | $174.10 | $42.43 | 2,289,748 |
| 2018-05-22 | $175.10 | $177.15 | $173.30 | $176.56 | $43.03 | 1,586,480 |
| 2018-05-21 | $174.50 | $175.97 | $171.00 | $175.05 | $42.66 | 2,479,560 |
| 2018-05-18 | $174.43 | $174.50 | $168.76 | $173.93 | $42.39 | 2,831,712 |
| 2018-05-17 | $172.55 | $173.12 | $165.50 | $170.11 | $41.46 | 2,988,476 |
| 2018-05-16 | $167.00 | $173.76 | $164.07 | $171.59 | $41.82 | 4,006,908 |
| 2018-05-15 | $156.70 | $171.37 | $156.37 | $169.50 | $41.31 | 8,812,560 |
| 2018-05-14 | $153.31 | $158.00 | $152.14 | $154.46 | $37.64 | 2,615,024 |
| 2018-05-11 | $149.15 | $152.44 | $149.15 | $151.00 | $36.80 | 1,397,488 |
| 2018-05-10 | $148.22 | $150.59 | $147.01 | $149.85 | $36.52 | 836,932 |
| 2018-05-09 | $146.00 | $150.66 | $146.00 | $148.07 | $36.09 | 1,429,776 |
| 2018-05-08 | $144.50 | $145.88 | $142.38 | $145.56 | $35.47 | 819,332 |
| 2018-05-07 | $142.06 | $146.66 | $141.87 | $144.36 | $35.18 | 1,673,880 |
| 2018-05-04 | $135.85 | $142.35 | $135.29 | $141.39 | $34.46 | 1,324,200 |
| 2018-05-03 | $137.41 | $137.41 | $133.06 | $136.24 | $33.20 | 1,016,032 |
| 2018-05-02 | $140.01 | $141.15 | $137.85 | $138.13 | $33.66 | 1,039,908 |
| 2018-05-01 | $138.92 | $141.65 | $138.60 | $141.38 | $34.46 | 1,018,860 |
| 2018-04-30 | $135.15 | $141.00 | $135.15 | $139.66 | $34.04 | 1,632,448 |
| 2018-04-27 | $132.00 | $134.26 | $131.59 | $134.15 | $32.69 | 741,896 |
| 2018-04-26 | $133.65 | $134.18 | $130.69 | $131.73 | $32.10 | 704,068 |
| 2018-04-25 | $135.93 | $137.70 | $130.66 | $132.16 | $32.21 | 1,270,092 |
| 2018-04-24 | $132.67 | $136.33 | $132.54 | $136.26 | $33.21 | 2,139,068 |
| 2018-04-23 | $127.47 | $133.30 | $126.66 | $132.06 | $32.18 | 1,972,208 |
| 2018-04-20 | $128.26 | $128.26 | $123.82 | $126.45 | $30.82 | 1,670,192 |
| 2018-04-19 | $131.43 | $132.85 | $127.44 | $128.03 | $31.20 | 1,321,472 |
| 2018-04-18 | $131.60 | $133.26 | $130.88 | $131.99 | $32.17 | 1,352,360 |
| 2018-04-17 | $132.89 | $134.32 | $131.84 | $132.03 | $32.18 | 1,670,532 |
| 2018-04-16 | $135.31 | $138.93 | $129.80 | $132.07 | $32.19 | 1,951,588 |
| 2018-04-13 | $131.33 | $136.93 | $131.33 | $135.31 | $32.98 | 2,830,464 |
| 2018-04-12 | $133.50 | $135.41 | $130.24 | $131.00 | $31.93 | 1,412,936 |
| 2018-04-11 | $132.55 | $135.42 | $132.28 | $132.75 | $32.35 | 1,123,228 |
| 2018-04-10 | $131.79 | $135.86 | $129.92 | $132.45 | $32.28 | 2,351,960 |
| 2018-04-09 | $129.86 | $131.03 | $128.62 | $128.74 | $31.38 | 1,623,204 |
| 2018-04-06 | $130.81 | $132.06 | $128.04 | $129.74 | $31.62 | 1,612,916 |
| 2018-04-05 | $133.76 | $134.72 | $131.51 | $132.33 | $32.25 | 1,476,056 |
| 2018-04-04 | $130.00 | $134.60 | $128.71 | $132.72 | $32.35 | 2,390,184 |
| 2018-04-03 | $129.99 | $133.79 | $129.78 | $132.61 | $32.32 | 2,611,100 |
| 2018-04-02 | $130.00 | $132.14 | $126.31 | $128.30 | $31.27 | 1,614,064 |
| 2018-03-29 | $126.89 | $132.10 | $126.03 | $131.71 | $32.10 | 2,703,112 |
| 2018-03-28 | $123.25 | $126.51 | $122.96 | $125.80 | $30.66 | 2,595,700 |
| 2018-03-27 | $131.77 | $132.00 | $122.80 | $123.14 | $30.01 | 2,525,108 |
| 2018-03-26 | $127.50 | $132.41 | $126.73 | $131.02 | $31.93 | 2,220,908 |
| 2018-03-23 | $129.01 | $129.99 | $124.20 | $124.55 | $30.35 | 2,712,740 |
| 2018-03-22 | $127.00 | $130.98 | $125.50 | $129.02 | $31.44 | 2,218,464 |
| 2018-03-21 | $134.72 | $136.20 | $128.83 | $128.86 | $31.40 | 2,390,604 |
| 2018-03-20 | $131.46 | $132.50 | $130.00 | $132.15 | $32.21 | 2,771,688 |
| 2018-03-19 | $134.02 | $135.58 | $130.58 | $131.47 | $32.04 | 1,814,924 |
| 2018-03-16 | $135.49 | $138.00 | $134.20 | $135.01 | $32.90 | 3,206,224 |
| 2018-03-15 | $132.50 | $139.28 | $132.50 | $134.70 | $32.83 | 4,647,020 |
| 2018-03-14 | $133.00 | $134.20 | $128.00 | $132.12 | $32.20 | 13,613,468 |
| 2018-03-13 | $154.53 | $154.55 | $146.29 | $147.35 | $35.91 | 2,306,456 |
| 2018-03-12 | $155.97 | $155.97 | $149.31 | $154.50 | $37.65 | 2,721,544 |
| 2018-03-09 | $156.91 | $157.00 | $152.45 | $153.74 | $37.47 | 1,729,572 |
| 2018-03-08 | $155.99 | $157.67 | $152.71 | $155.80 | $37.97 | 1,200,484 |
| 2018-03-07 | $150.14 | $156.59 | $148.01 | $154.67 | $37.69 | 1,644,864 |
| 2018-03-06 | $149.94 | $153.06 | $149.59 | $152.15 | $37.08 | 820,640 |
| 2018-03-05 | $150.20 | $151.07 | $145.73 | $148.16 | $36.11 | 1,569,060 |
| 2018-03-02 | $145.83 | $153.27 | $141.01 | $152.06 | $37.06 | 1,632,540 |
| 2018-03-01 | $151.00 | $152.94 | $148.00 | $148.49 | $36.19 | 1,232,872 |
| 2018-02-28 | $152.25 | $155.78 | $151.28 | $151.90 | $37.02 | 1,101,492 |
| 2018-02-27 | $154.84 | $154.84 | $146.04 | $151.18 | $36.84 | 1,576,268 |
| 2018-02-26 | $160.43 | $160.90 | $150.82 | $154.12 | $37.56 | 1,601,652 |
| 2018-02-23 | $157.40 | $160.43 | $156.71 | $159.91 | $38.97 | 867,172 |
| 2018-02-22 | $156.12 | $158.50 | $155.48 | $156.83 | $38.22 | 921,084 |
| 2018-02-21 | $153.78 | $158.85 | $152.61 | $154.78 | $37.72 | 1,481,152 |
| 2018-02-20 | $147.00 | $158.68 | $146.97 | $153.52 | $37.41 | 1,991,540 |
| 2018-02-16 | $146.63 | $150.52 | $145.31 | $146.99 | $35.82 | 909,800 |
| 2018-02-15 | $148.00 | $148.88 | $144.74 | $147.47 | $35.94 | 841,456 |
| 2018-02-14 | $138.18 | $146.50 | $138.18 | $145.85 | $35.55 | 1,403,204 |
| 2018-02-13 | $141.85 | $144.15 | $136.45 | $138.82 | $33.83 | 1,430,368 |
| 2018-02-12 | $138.13 | $143.72 | $137.76 | $142.28 | $34.68 | 1,666,204 |
| 2018-02-09 | $131.23 | $136.98 | $128.60 | $134.01 | $32.66 | 1,621,900 |
| 2018-02-08 | $138.08 | $141.10 | $131.95 | $132.01 | $32.17 | 1,980,824 |
| 2018-02-07 | $136.71 | $139.07 | $135.00 | $137.51 | $33.51 | 968,536 |
| 2018-02-06 | $132.80 | $137.63 | $132.10 | $137.21 | $33.44 | 1,667,576 |
| 2018-02-05 | $139.58 | $145.35 | $136.10 | $136.82 | $33.34 | 1,989,392 |
| 2018-02-02 | $143.58 | $144.94 | $140.51 | $140.99 | $34.36 | 1,277,260 |
| 2018-02-01 | $148.01 | $148.89 | $140.99 | $143.45 | $34.96 | 2,627,836 |
| 2018-01-31 | $153.46 | $153.90 | $149.30 | $149.49 | $36.43 | 1,271,444 |
| 2018-01-30 | $149.00 | $151.78 | $148.23 | $150.56 | $36.69 | 1,647,308 |
| 2018-01-29 | $154.43 | $157.83 | $130.00 | $149.71 | $36.49 | 3,991,732 |
| 2018-01-26 | $158.40 | $158.89 | $152.61 | $156.80 | $38.21 | 2,982,832 |
| 2018-01-25 | $155.90 | $159.72 | $152.47 | $157.13 | $38.29 | 3,267,788 |
| 2018-01-24 | $151.91 | $158.03 | $150.35 | $156.72 | $38.19 | 3,062,472 |
| 2018-01-23 | $164.20 | $164.24 | $152.06 | $152.38 | $37.14 | 4,272,224 |
| 2018-01-22 | $157.99 | $166.19 | $155.24 | $165.11 | $40.24 | 4,475,336 |
| 2018-01-19 | $152.40 | $157.81 | $152.40 | $156.81 | $38.22 | 2,497,472 |
| 2018-01-18 | $149.21 | $155.99 | $148.41 | $151.90 | $37.02 | 2,339,864 |
| 2018-01-17 | $149.00 | $150.74 | $148.18 | $148.92 | $36.29 | 3,140,568 |
| 2018-01-16 | $152.71 | $153.04 | $144.39 | $147.35 | $35.91 | 3,702,656 |
| 2018-01-12 | $152.00 | $155.75 | $151.40 | $155.04 | $37.78 | 1,502,808 |
| 2018-01-11 | $153.96 | $156.81 | $150.76 | $152.24 | $37.10 | 2,073,564 |
| 2018-01-10 | $157.60 | $157.82 | $153.31 | $154.66 | $37.69 | 1,536,028 |
| 2018-01-09 | $156.00 | $158.88 | $151.00 | $157.61 | $38.41 | 1,634,024 |
| 2018-01-08 | $154.10 | $155.99 | $151.00 | $154.62 | $37.68 | 1,697,392 |
| 2018-01-05 | $149.63 | $156.40 | $149.18 | $153.51 | $37.41 | 2,622,908 |
| 2018-01-04 | $155.07 | $156.79 | $148.72 | $148.79 | $36.26 | 2,425,656 |
| 2018-01-03 | $157.52 | $158.79 | $150.47 | $154.93 | $37.76 | 5,006,496 |
| 2018-01-02 | $146.44 | $159.35 | $146.01 | $158.86 | $38.72 | 4,015,780 |
| 2017-12-29 | $141.26 | $146.25 | $141.10 | $144.43 | $35.20 | 3,424,424 |
| 2017-12-28 | $141.03 | $141.85 | $139.87 | $140.69 | $34.29 | 2,277,488 |
| 2017-12-27 | $139.98 | $141.52 | $137.64 | $140.59 | $34.26 | 2,446,612 |
| 2017-12-26 | $138.77 | $140.89 | $136.14 | $140.70 | $34.29 | 2,037,948 |
| 2017-12-22 | $137.40 | $138.78 | $136.98 | $138.07 | $33.65 | 2,161,704 |
| 2017-12-21 | $135.53 | $139.33 | $133.80 | $137.39 | $33.48 | 3,142,564 |
| 2017-12-20 | $134.71 | $135.89 | $133.04 | $135.05 | $32.91 | 1,881,652 |
| 2017-12-19 | $131.80 | $135.13 | $130.88 | $134.21 | $32.71 | 2,839,052 |
| 2017-12-18 | $125.48 | $132.70 | $125.48 | $132.41 | $32.27 | 3,461,408 |
| 2017-12-15 | $123.00 | $124.73 | $118.81 | $124.65 | $30.38 | 4,924,480 |
| 2017-12-14 | $118.51 | $122.14 | $118.07 | $122.11 | $29.76 | 2,571,476 |
| 2017-12-13 | $119.31 | $121.99 | $118.03 | $118.78 | $28.95 | 2,175,496 |
| 2017-12-12 | $120.54 | $121.47 | $117.52 | $119.18 | $29.05 | 2,592,012 |
| 2017-12-11 | $123.48 | $124.70 | $120.72 | $121.00 | $29.49 | 3,532,408 |
| 2017-12-08 | $120.24 | $124.54 | $120.00 | $123.44 | $30.08 | 4,293,552 |
| 2017-12-07 | $115.45 | $119.16 | $114.77 | $119.03 | $29.01 | 3,254,960 |
| 2017-12-06 | $109.71 | $115.84 | $108.68 | $114.34 | $27.87 | 2,837,284 |
| 2017-12-05 | $110.00 | $111.80 | $108.48 | $110.72 | $26.98 | 1,815,064 |
| 2017-12-04 | $107.53 | $111.76 | $106.85 | $109.92 | $26.79 | 3,730,868 |
| 2017-12-01 | $106.34 | $111.45 | $106.06 | $107.53 | $26.21 | 3,446,680 |
| 2017-11-30 | $105.02 | $112.39 | $105.01 | $106.71 | $25.86 | 5,117,336 |
| 2017-11-29 | $111.58 | $117.30 | $102.67 | $102.80 | $24.91 | 5,699,708 |
| 2017-11-28 | $116.39 | $119.29 | $114.28 | $114.48 | $27.74 | 2,601,088 |
| 2017-11-27 | $121.13 | $121.26 | $113.47 | $115.36 | $27.95 | 3,148,736 |
| 2017-11-24 | $122.81 | $122.81 | $119.00 | $120.62 | $29.23 | 1,333,360 |
| 2017-11-22 | $122.74 | $123.60 | $121.01 | $123.22 | $29.86 | 936,068 |
| 2017-11-21 | $124.75 | $124.88 | $120.85 | $122.55 | $29.70 | 1,721,068 |
| 2017-11-20 | $125.19 | $126.61 | $123.36 | $124.04 | $30.06 | 1,146,784 |
| 2017-11-17 | $127.33 | $128.70 | $122.69 | $124.63 | $30.20 | 1,506,968 |
| 2017-11-16 | $124.36 | $127.81 | $124.03 | $127.46 | $30.89 | 2,010,556 |
| 2017-11-15 | $123.24 | $123.97 | $118.23 | $123.69 | $29.97 | 2,424,028 |
| 2017-11-14 | $127.60 | $127.60 | $122.81 | $124.66 | $30.21 | 2,292,056 |
| 2017-11-13 | $127.72 | $129.80 | $125.03 | $128.77 | $31.20 | 1,319,720 |
| 2017-11-10 | $125.60 | $127.95 | $124.55 | $125.97 | $30.52 | 1,207,692 |
| 2017-11-09 | $126.48 | $127.00 | $122.29 | $126.42 | $30.63 | 2,793,284 |
| 2017-11-08 | $129.79 | $129.79 | $125.05 | $127.80 | $30.97 | 2,002,736 |
| 2017-11-07 | $125.86 | $129.77 | $125.11 | $129.61 | $31.41 | 2,799,092 |
| 2017-11-06 | $124.29 | $127.55 | $122.82 | $124.63 | $30.20 | 2,046,792 |
| 2017-11-03 | $123.64 | $125.84 | $121.62 | $123.16 | $29.84 | 2,131,044 |
| 2017-11-02 | $128.40 | $129.29 | $120.30 | $123.68 | $29.97 | 3,570,528 |
| 2017-11-01 | $134.95 | $138.25 | $127.36 | $127.59 | $30.92 | 2,302,316 |
| 2017-10-31 | $129.45 | $134.52 | $129.14 | $133.89 | $32.44 | 2,213,684 |
| 2017-10-30 | $130.32 | $131.57 | $127.46 | $128.66 | $31.18 | 1,777,444 |
| 2017-10-27 | $130.11 | $131.82 | $128.72 | $130.44 | $31.61 | 2,288,464 |
| 2017-10-26 | $132.00 | $132.94 | $122.99 | $130.18 | $31.54 | 2,981,000 |
| 2017-10-25 | $141.64 | $142.80 | $134.00 | $135.59 | $32.86 | 1,677,948 |
| 2017-10-24 | $141.09 | $142.15 | $138.40 | $140.47 | $34.04 | 1,539,532 |
| 2017-10-23 | $137.09 | $141.85 | $132.72 | $141.02 | $34.17 | 2,983,804 |
| 2017-10-20 | $134.37 | $138.41 | $132.37 | $134.52 | $32.60 | 1,856,040 |
| 2017-10-19 | $129.07 | $134.00 | $127.21 | $132.37 | $32.07 | 1,466,740 |
| 2017-10-18 | $132.43 | $132.90 | $129.52 | $130.05 | $31.51 | 991,100 |
| 2017-10-17 | $134.50 | $134.50 | $128.01 | $132.73 | $32.16 | 1,965,460 |
| 2017-10-16 | $128.58 | $135.63 | $128.58 | $134.91 | $32.69 | 2,281,964 |
| 2017-10-13 | $126.81 | $130.30 | $126.45 | $127.38 | $30.87 | 1,698,088 |
| 2017-10-12 | $129.24 | $130.70 | $125.25 | $125.66 | $30.45 | 1,747,824 |
| 2017-10-11 | $130.00 | $133.35 | $129.13 | $129.61 | $31.41 | 1,217,464 |
| 2017-10-10 | $136.19 | $137.40 | $130.44 | $130.88 | $31.71 | 2,013,944 |
| 2017-10-09 | $128.10 | $138.44 | $127.84 | $135.91 | $32.93 | 2,271,696 |
| 2017-10-06 | $122.97 | $129.49 | $122.97 | $127.96 | $31.01 | 1,381,360 |
| 2017-10-05 | $122.00 | $123.72 | $121.62 | $122.97 | $29.80 | 540,452 |
| 2017-10-04 | $122.66 | $123.10 | $120.55 | $121.87 | $29.53 | 709,452 |
| 2017-10-03 | $118.28 | $122.35 | $117.88 | $122.17 | $29.60 | 1,469,024 |
| 2017-10-02 | $120.00 | $121.34 | $117.06 | $117.93 | $28.58 | 982,612 |
| 2017-09-29 | $119.82 | $120.49 | $118.43 | $118.82 | $28.79 | 1,097,700 |
| 2017-09-28 | $123.13 | $123.90 | $119.30 | $120.24 | $29.14 | 711,636 |
| 2017-09-27 | $119.54 | $123.76 | $119.54 | $123.34 | $29.89 | 1,076,976 |
| 2017-09-26 | $117.72 | $122.76 | $117.72 | $118.36 | $28.68 | 1,881,972 |
| 2017-09-25 | $120.12 | $120.86 | $116.07 | $116.70 | $28.28 | 1,311,796 |
| 2017-09-22 | $121.56 | $123.14 | $119.55 | $120.36 | $29.16 | 1,033,596 |
| 2017-09-21 | $123.19 | $126.29 | $121.88 | $122.00 | $29.56 | 1,390,316 |
| 2017-09-20 | $125.00 | $125.17 | $121.55 | $123.93 | $30.03 | 1,534,672 |
| 2017-09-19 | $114.60 | $125.57 | $113.51 | $125.31 | $30.36 | 3,374,996 |
| 2017-09-18 | $112.07 | $116.70 | $112.07 | $115.05 | $27.88 | 2,064,768 |
| 2017-09-15 | $112.33 | $113.77 | $111.19 | $111.63 | $27.05 | 2,207,376 |
| 2017-09-14 | $113.20 | $113.75 | $111.40 | $112.40 | $27.24 | 1,525,900 |
| 2017-09-13 | $114.24 | $114.72 | $111.55 | $114.34 | $27.71 | 515,396 |
| 2017-09-12 | $112.86 | $115.00 | $111.06 | $114.38 | $27.72 | 1,086,792 |
| 2017-09-11 | $114.49 | $114.64 | $108.88 | $112.40 | $27.24 | 1,668,968 |
| 2017-09-08 | $114.78 | $114.78 | $111.19 | $113.36 | $27.47 | 966,820 |
| 2017-09-07 | $114.22 | $115.82 | $112.87 | $114.74 | $27.80 | 1,662,684 |
| 2017-09-06 | $113.88 | $114.86 | $111.28 | $113.18 | $27.42 | 1,258,672 |
| 2017-09-05 | $116.25 | $116.26 | $113.40 | $113.75 | $27.56 | 973,988 |
| 2017-09-01 | $113.99 | $116.45 | $112.70 | $115.62 | $28.02 | 1,000,224 |
| 2017-08-31 | $112.76 | $114.60 | $111.26 | $113.51 | $27.50 | 1,227,720 |
| 2017-08-30 | $107.46 | $111.99 | $107.46 | $111.76 | $27.08 | 918,692 |
| 2017-08-29 | $105.54 | $107.61 | $103.25 | $107.15 | $25.96 | 1,244,752 |
| 2017-08-28 | $111.10 | $111.98 | $105.55 | $106.31 | $25.76 | 3,512,028 |
| 2017-08-25 | $112.62 | $112.62 | $109.24 | $110.20 | $26.70 | 1,240,924 |
| 2017-08-24 | $114.65 | $115.60 | $111.60 | $112.10 | $27.16 | 1,107,312 |
| 2017-08-23 | $114.95 | $114.95 | $113.00 | $113.80 | $27.58 | 1,754,712 |
| 2017-08-22 | $113.28 | $118.00 | $113.00 | $114.95 | $27.85 | 2,339,508 |
| 2017-08-21 | $109.19 | $113.04 | $107.16 | $112.94 | $27.37 | 1,931,196 |
| 2017-08-18 | $110.76 | $110.76 | $104.75 | $108.79 | $26.36 | 1,478,924 |
| 2017-08-17 | $105.60 | $110.72 | $103.01 | $109.39 | $26.51 | 4,331,704 |
| 2017-08-16 | $98.00 | $100.81 | $98.00 | $99.80 | $24.18 | 1,499,464 |
| 2017-08-15 | $99.26 | $100.25 | $96.86 | $97.59 | $23.65 | 937,624 |
| 2017-08-14 | $101.25 | $101.91 | $98.59 | $99.03 | $24.00 | 1,714,720 |
| 2017-08-11 | $99.26 | $101.56 | $96.32 | $99.36 | $24.08 | 1,636,768 |
| 2017-08-10 | $107.17 | $107.17 | $100.68 | $100.99 | $24.47 | 1,358,556 |
| 2017-08-09 | $104.76 | $107.01 | $103.38 | $105.83 | $25.64 | 862,880 |
| 2017-08-08 | $105.49 | $105.49 | $103.17 | $105.30 | $25.52 | 1,578,584 |
| 2017-08-07 | $100.66 | $106.35 | $99.55 | $105.61 | $25.59 | 1,080,248 |
| 2017-08-04 | $98.24 | $100.48 | $97.82 | $98.96 | $23.98 | 708,936 |
| 2017-08-03 | $97.43 | $98.06 | $96.01 | $97.60 | $23.65 | 708,592 |
| 2017-08-02 | $100.40 | $100.81 | $97.20 | $97.71 | $23.68 | 762,948 |
| 2017-08-01 | $102.46 | $103.32 | $98.72 | $100.35 | $24.32 | 1,530,700 |
| 2017-07-31 | $95.91 | $102.33 | $94.39 | $101.73 | $24.65 | 2,189,940 |
| 2017-07-28 | $92.77 | $95.42 | $92.77 | $95.17 | $23.06 | 664,560 |
| 2017-07-27 | $96.87 | $97.44 | $92.15 | $93.09 | $22.56 | 1,094,216 |
| 2017-07-26 | $95.70 | $96.57 | $94.92 | $95.97 | $23.25 | 775,728 |
| 2017-07-25 | $96.03 | $96.44 | $94.05 | $95.07 | $23.04 | 553,436 |
| 2017-07-24 | $94.06 | $96.65 | $93.62 | $94.97 | $23.01 | 713,648 |
| 2017-07-21 | $92.90 | $93.71 | $92.07 | $93.51 | $22.66 | 628,948 |
| 2017-07-20 | $94.50 | $95.20 | $92.82 | $93.04 | $22.54 | 1,270,972 |
| 2017-07-19 | $92.45 | $94.48 | $92.03 | $94.33 | $22.86 | 1,333,268 |
| 2017-07-18 | $88.60 | $93.06 | $88.00 | $92.52 | $22.42 | 2,180,580 |
| 2017-07-17 | $85.99 | $89.50 | $84.74 | $88.24 | $21.38 | 1,754,128 |
| 2017-07-14 | $80.19 | $85.23 | $80.09 | $85.08 | $20.62 | 906,508 |
| 2017-07-13 | $81.54 | $82.00 | $79.78 | $80.44 | $19.49 | 793,576 |
| 2017-07-12 | $81.00 | $81.48 | $80.40 | $81.10 | $19.65 | 424,916 |
| 2017-07-11 | $78.65 | $80.98 | $78.65 | $80.25 | $19.45 | 345,316 |
| 2017-07-10 | $77.57 | $79.25 | $77.39 | $79.07 | $19.16 | 1,140,056 |
| 2017-07-07 | $76.52 | $78.46 | $76.52 | $77.50 | $18.78 | 614,792 |
| 2017-07-06 | $79.51 | $80.55 | $76.71 | $77.10 | $18.68 | 1,282,388 |
| 2017-07-05 | $79.73 | $81.19 | $78.80 | $80.19 | $19.43 | 678,244 |
| 2017-07-03 | $80.74 | $81.23 | $78.61 | $78.80 | $19.09 | 499,316 |
| 2017-06-30 | $80.96 | $81.23 | $80.42 | $80.68 | $19.55 | 687,476 |
| 2017-06-29 | $83.83 | $83.90 | $79.85 | $80.34 | $19.47 | 904,896 |
| 2017-06-28 | $84.64 | $85.31 | $83.39 | $83.98 | $20.35 | 945,380 |
| 2017-06-27 | $83.32 | $85.99 | $83.13 | $84.37 | $20.44 | 1,162,188 |
| 2017-06-26 | $82.84 | $84.97 | $81.26 | $83.82 | $20.31 | 1,378,164 |
| 2017-06-23 | $81.00 | $82.94 | $81.00 | $82.70 | $20.04 | 1,152,892 |
| 2017-06-22 | $79.66 | $83.37 | $78.54 | $82.28 | $19.94 | 1,494,292 |
| 2017-06-21 | $76.83 | $81.32 | $76.83 | $79.59 | $19.29 | 1,564,324 |
| 2017-06-20 | $78.44 | $78.44 | $75.42 | $75.48 | $18.29 | 676,268 |
| 2017-06-19 | $77.97 | $79.27 | $77.20 | $78.44 | $19.01 | 869,572 |
| 2017-06-16 | $77.35 | $78.21 | $75.65 | $76.33 | $18.50 | 939,156 |
| 2017-06-15 | $77.50 | $77.50 | $75.01 | $77.09 | $18.68 | 913,336 |
| 2017-06-14 | $80.66 | $82.17 | $76.15 | $77.51 | $18.78 | 1,032,644 |
| 2017-06-13 | $81.94 | $84.05 | $80.28 | $80.57 | $19.52 | 1,142,216 |
| 2017-06-12 | $80.78 | $82.71 | $78.30 | $81.58 | $19.77 | 912,000 |
| 2017-06-09 | $84.54 | $86.46 | $80.91 | $81.39 | $19.72 | 1,232,616 |
| 2017-06-08 | $86.58 | $87.10 | $81.25 | $83.85 | $20.32 | 1,278,592 |
| 2017-06-07 | $82.07 | $88.08 | $82.07 | $87.38 | $21.17 | 1,371,748 |
| 2017-06-06 | $79.22 | $82.97 | $79.17 | $81.57 | $19.77 | 682,956 |
| 2017-06-05 | $79.78 | $79.82 | $78.46 | $79.07 | $19.16 | 402,564 |
| 2017-06-02 | $79.61 | $80.36 | $78.59 | $79.64 | $19.30 | 492,396 |
| 2017-06-01 | $76.85 | $79.26 | $76.69 | $79.12 | $19.17 | 401,764 |
| 2017-05-31 | $78.16 | $78.44 | $76.32 | $76.40 | $18.51 | 549,224 |
| 2017-05-30 | $79.42 | $79.73 | $75.56 | $77.76 | $18.84 | 874,132 |
| 2017-05-26 | $77.47 | $79.73 | $77.47 | $79.24 | $19.20 | 413,808 |
| 2017-05-25 | $76.77 | $78.31 | $76.37 | $77.27 | $18.72 | 366,392 |
| 2017-05-24 | $76.15 | $77.16 | $74.60 | $76.35 | $18.50 | 447,580 |
| 2017-05-23 | $75.72 | $76.42 | $74.84 | $75.84 | $18.38 | 471,224 |
| 2017-05-22 | $76.31 | $77.62 | $74.65 | $75.68 | $18.34 | 783,088 |
| 2017-05-19 | $74.68 | $76.27 | $74.00 | $75.95 | $18.40 | 1,614,032 |
| 2017-05-18 | $75.47 | $75.66 | $73.68 | $74.27 | $18.00 | 1,048,364 |
| 2017-05-17 | $76.25 | $77.24 | $74.71 | $75.77 | $18.36 | 1,015,120 |
| 2017-05-16 | $78.00 | $78.00 | $74.58 | $76.75 | $18.60 | 1,224,508 |
| 2017-05-15 | $75.01 | $78.59 | $75.01 | $78.40 | $19.00 | 1,787,480 |
| 2017-05-12 | $80.68 | $80.68 | $74.83 | $74.98 | $18.17 | 2,508,952 |
| 2017-05-11 | $73.16 | $81.01 | $69.31 | $80.89 | $19.60 | 1,887,056 |
| 2017-05-10 | $75.22 | $78.79 | $74.75 | $75.17 | $18.21 | 1,991,472 |
| 2017-05-09 | $74.79 | $75.70 | $74.45 | $74.83 | $18.13 | 989,532 |
| 2017-05-08 | $70.41 | $74.35 | $69.70 | $74.22 | $17.98 | 854,792 |
| 2017-05-05 | $69.21 | $69.93 | $68.49 | $69.12 | $16.75 | 835,644 |
| 2017-05-04 | $71.60 | $71.79 | $69.10 | $69.20 | $16.77 | 957,316 |
| 2017-05-03 | $71.54 | $71.90 | $70.28 | $71.56 | $17.34 | 387,572 |
| 2017-05-02 | $70.76 | $72.64 | $70.76 | $71.54 | $17.34 | 529,260 |
| 2017-05-01 | $71.48 | $72.26 | $69.44 | $70.47 | $17.08 | 468,368 |
| 2017-04-28 | $69.40 | $72.85 | $69.17 | $70.98 | $17.20 | 591,380 |
| 2017-04-27 | $68.46 | $69.52 | $67.83 | $69.04 | $16.73 | 605,564 |
| 2017-04-26 | $67.78 | $68.96 | $67.78 | $68.64 | $16.63 | 286,300 |
| 2017-04-25 | $67.00 | $67.97 | $67.00 | $67.36 | $16.32 | 443,792 |
| 2017-04-24 | $66.98 | $67.44 | $66.21 | $66.83 | $16.19 | 427,620 |
| 2017-04-21 | $67.30 | $67.30 | $65.22 | $66.04 | $16.00 | 615,568 |
| 2017-04-20 | $64.10 | $68.34 | $64.10 | $67.56 | $16.37 | 1,816,768 |
| 2017-04-19 | $63.20 | $63.77 | $63.10 | $63.60 | $15.41 | 862,136 |
| 2017-04-18 | $60.79 | $63.09 | $60.30 | $62.93 | $15.25 | 763,796 |
| 2017-04-17 | $59.56 | $60.54 | $58.56 | $60.25 | $14.60 | 404,796 |
| 2017-04-13 | $59.31 | $60.25 | $58.86 | $58.90 | $14.27 | 640,096 |
| 2017-04-12 | $58.39 | $59.53 | $58.25 | $59.21 | $14.35 | 2,047,700 |
| 2017-04-11 | $60.14 | $60.21 | $57.89 | $58.24 | $14.11 | 1,235,364 |
| 2017-04-10 | $61.21 | $61.77 | $60.03 | $60.13 | $14.57 | 579,656 |
| 2017-04-07 | $61.76 | $62.81 | $60.97 | $61.41 | $14.88 | 277,824 |
| 2017-04-06 | $61.50 | $62.35 | $61.08 | $61.76 | $14.97 | 210,568 |
| 2017-04-05 | $61.82 | $62.88 | $61.28 | $61.66 | $14.94 | 398,056 |
| 2017-04-04 | $61.99 | $62.77 | $61.38 | $61.66 | $14.94 | 232,976 |
| 2017-04-03 | $62.05 | $62.50 | $61.01 | $62.04 | $15.03 | 537,168 |
| 2017-03-31 | $62.45 | $62.69 | $61.70 | $62.05 | $15.04 | 457,524 |
| 2017-03-30 | $62.35 | $63.65 | $62.00 | $62.40 | $15.12 | 792,264 |
| 2017-03-29 | $62.49 | $62.85 | $62.20 | $62.58 | $15.16 | 523,088 |
| 2017-03-28 | $62.71 | $63.98 | $62.31 | $62.71 | $15.20 | 526,844 |
| 2017-03-27 | $63.43 | $63.43 | $61.60 | $62.53 | $15.15 | 519,624 |
| 2017-03-24 | $62.69 | $64.32 | $62.33 | $64.04 | $15.52 | 410,700 |
| 2017-03-23 | $61.31 | $63.09 | $61.31 | $62.79 | $15.21 | 414,872 |
| 2017-03-22 | $62.16 | $62.16 | $60.50 | $61.13 | $14.81 | 665,400 |
| 2017-03-21 | $62.00 | $62.82 | $60.79 | $62.27 | $15.09 | 1,352,576 |
| 2017-03-20 | $60.16 | $62.00 | $60.01 | $61.58 | $14.92 | 965,376 |
| 2017-03-17 | $62.22 | $62.97 | $59.81 | $59.98 | $14.53 | 719,364 |
| 2017-03-16 | $59.38 | $63.87 | $59.06 | $62.22 | $15.08 | 1,318,564 |
| 2017-03-15 | $56.64 | $59.00 | $55.02 | $58.82 | $14.25 | 1,563,648 |
| 2017-03-14 | $57.52 | $58.38 | $55.92 | $56.20 | $13.62 | 781,004 |
| 2017-03-13 | $58.16 | $58.44 | $57.52 | $57.58 | $13.95 | 665,140 |
| 2017-03-10 | $58.07 | $58.49 | $57.68 | $58.00 | $14.05 | 282,872 |
| 2017-03-09 | $58.22 | $58.25 | $56.94 | $57.66 | $13.97 | 347,408 |
| 2017-03-08 | $58.60 | $59.00 | $57.33 | $57.98 | $14.05 | 712,400 |
| 2017-03-07 | $57.57 | $59.23 | $57.57 | $58.33 | $14.13 | 266,352 |
| 2017-03-06 | $59.06 | $59.68 | $57.01 | $57.33 | $13.89 | 780,788 |
| 2017-03-03 | $60.15 | $60.15 | $58.90 | $59.78 | $14.49 | 483,768 |
| 2017-03-02 | $60.23 | $60.92 | $59.36 | $60.00 | $14.54 | 852,320 |
| 2017-03-01 | $58.38 | $60.75 | $58.00 | $60.61 | $14.69 | 624,224 |
| 2017-02-28 | $57.82 | $58.94 | $57.68 | $57.97 | $14.05 | 249,076 |
| 2017-02-27 | $57.46 | $57.76 | $57.06 | $57.67 | $13.97 | 371,244 |
| 2017-02-24 | $57.04 | $57.16 | $56.57 | $57.00 | $13.81 | 203,592 |
| 2017-02-23 | $56.24 | $57.87 | $55.50 | $57.02 | $13.82 | 607,976 |
| 2017-02-22 | $56.36 | $57.32 | $56.00 | $56.13 | $13.60 | 580,108 |
| 2017-02-21 | $56.14 | $56.80 | $55.01 | $56.61 | $13.72 | 491,528 |
| 2017-02-17 | $57.09 | $58.62 | $55.76 | $55.98 | $13.56 | 321,464 |
| 2017-02-16 | $55.81 | $58.44 | $55.81 | $57.30 | $13.88 | 1,028,648 |
| 2017-02-15 | $53.99 | $56.02 | $53.12 | $55.81 | $13.52 | 544,096 |
| 2017-02-14 | $54.36 | $54.41 | $53.57 | $53.81 | $13.04 | 905,372 |
| 2017-02-13 | $55.33 | $55.47 | $54.49 | $54.63 | $13.24 | 632,780 |
| 2017-02-10 | $55.66 | $55.78 | $55.01 | $55.14 | $13.36 | 803,600 |
| 2017-02-09 | $55.37 | $55.69 | $54.97 | $55.50 | $13.45 | 300,000 |
| 2017-02-08 | $55.24 | $55.68 | $55.16 | $55.38 | $13.42 | 355,908 |
| 2017-02-07 | $55.14 | $55.49 | $55.02 | $55.15 | $13.36 | 142,676 |
| 2017-02-06 | $57.72 | $57.96 | $55.05 | $55.10 | $13.35 | 506,896 |
| 2017-02-03 | $56.38 | $59.20 | $56.24 | $57.55 | $13.95 | 659,936 |
| 2017-02-02 | $54.52 | $55.84 | $54.50 | $55.76 | $13.51 | 545,396 |
| 2017-02-01 | $54.13 | $54.65 | $53.85 | $54.56 | $13.22 | 293,108 |
| 2017-01-31 | $53.71 | $54.26 | $52.96 | $54.03 | $13.09 | 216,348 |
| 2017-01-30 | $53.85 | $54.34 | $53.59 | $53.93 | $13.07 | 776,280 |
| 2017-01-27 | $54.28 | $54.28 | $53.31 | $53.91 | $13.06 | 421,940 |
| 2017-01-26 | $53.42 | $55.00 | $53.13 | $54.09 | $13.11 | 817,296 |
| 2017-01-25 | $52.00 | $53.35 | $50.07 | $53.29 | $12.91 | 652,300 |
| 2017-01-24 | $50.49 | $51.64 | $50.49 | $51.56 | $12.49 | 254,592 |
| 2017-01-23 | $50.34 | $51.05 | $49.61 | $50.42 | $12.22 | 448,876 |
| 2017-01-20 | $50.12 | $50.75 | $50.12 | $50.42 | $12.22 | 277,584 |
| 2017-01-19 | $49.94 | $50.36 | $49.28 | $50.00 | $12.12 | 227,596 |
| 2017-01-18 | $51.41 | $51.99 | $49.61 | $50.01 | $12.12 | 363,564 |
| 2017-01-17 | $51.45 | $51.87 | $50.25 | $51.33 | $12.44 | 615,872 |
| 2017-01-13 | $50.13 | $51.86 | $48.09 | $51.57 | $12.50 | 413,476 |
| 2017-01-12 | $48.61 | $50.75 | $48.56 | $50.07 | $12.13 | 452,096 |
| 2017-01-11 | $49.00 | $49.45 | $48.46 | $48.69 | $11.80 | 311,328 |
| 2017-01-10 | $48.21 | $49.34 | $47.89 | $49.00 | $11.87 | 233,316 |
| 2017-01-09 | $48.35 | $48.39 | $47.72 | $48.03 | $11.64 | 284,436 |
| 2017-01-06 | $49.20 | $49.61 | $48.31 | $48.49 | $11.75 | 315,964 |
| 2017-01-05 | $48.78 | $49.61 | $48.21 | $49.22 | $11.93 | 547,448 |
| 2017-01-04 | $49.91 | $50.55 | $48.49 | $49.19 | $11.92 | 369,220 |
| 2017-01-03 | $51.80 | $52.09 | $49.88 | $50.26 | $12.18 | 839,988 |
| 2016-12-30 | $50.25 | $52.79 | $48.32 | $51.84 | $12.56 | 1,981,136 |
| 2016-12-29 | $47.63 | $48.95 | $47.63 | $48.79 | $11.82 | 455,528 |
| 2016-12-28 | $48.39 | $49.42 | $47.00 | $47.68 | $11.55 | 397,328 |
| 2016-12-27 | $47.50 | $48.34 | $46.87 | $48.21 | $11.68 | 326,984 |
| 2016-12-23 | $46.03 | $47.64 | $46.03 | $47.62 | $11.54 | 443,520 |
| 2016-12-22 | $46.45 | $46.59 | $45.90 | $46.13 | $11.18 | 561,444 |
| 2016-12-21 | $46.16 | $46.95 | $45.89 | $46.54 | $11.28 | 608,172 |
| 2016-12-20 | $47.39 | $47.39 | $45.61 | $46.10 | $11.17 | 683,772 |
| 2016-12-19 | $48.63 | $48.90 | $47.11 | $47.20 | $11.44 | 601,604 |
| 2016-12-16 | $50.76 | $51.32 | $48.51 | $48.63 | $11.78 | 1,131,308 |
| 2016-12-15 | $50.96 | $52.12 | $49.54 | $50.83 | $12.32 | 966,368 |
| 2016-12-14 | $53.27 | $53.50 | $50.62 | $50.81 | $12.31 | 2,562,124 |
| 2016-12-13 | $53.25 | $54.23 | $52.98 | $53.36 | $12.93 | 547,588 |
| 2016-12-12 | $51.17 | $53.04 | $51.12 | $52.85 | $12.81 | 700,284 |
| 2016-12-09 | $51.90 | $52.60 | $51.05 | $51.56 | $12.49 | 396,440 |
| 2016-12-08 | $51.59 | $52.10 | $51.41 | $52.01 | $12.60 | 537,576 |
| 2016-12-07 | $51.82 | $52.23 | $49.36 | $51.73 | $12.53 | 764,228 |
| 2016-12-06 | $53.77 | $53.88 | $51.69 | $51.91 | $12.58 | 1,458,300 |
| 2016-12-05 | $52.00 | $53.79 | $51.78 | $53.70 | $13.01 | 806,816 |
| 2016-12-02 | $52.29 | $52.62 | $51.72 | $52.00 | $12.60 | 365,824 |
| 2016-12-01 | $52.26 | $52.84 | $51.94 | $52.29 | $12.67 | 1,159,832 |
| 2016-11-30 | $52.13 | $52.76 | $51.84 | $52.38 | $12.69 | 538,340 |
| 2016-11-29 | $51.40 | $52.50 | $51.27 | $52.02 | $12.61 | 1,274,156 |
| 2016-11-28 | $47.00 | $51.90 | $46.89 | $51.15 | $12.39 | 2,541,684 |
| 2016-11-25 | $45.62 | $47.06 | $45.43 | $47.01 | $11.39 | 526,288 |
| 2016-11-23 | $45.25 | $45.70 | $44.90 | $45.44 | $11.01 | 624,996 |
| 2016-11-22 | $46.00 | $46.00 | $45.67 | $45.88 | $11.12 | 267,796 |
| 2016-11-21 | $45.97 | $46.59 | $45.36 | $45.80 | $11.10 | 277,368 |
| 2016-11-18 | $44.89 | $46.26 | $44.35 | $46.02 | $11.15 | 345,604 |
| 2016-11-17 | $45.63 | $45.91 | $44.80 | $44.91 | $10.88 | 384,012 |
| 2016-11-16 | $46.09 | $46.97 | $43.47 | $45.49 | $11.02 | 572,696 |
| 2016-11-15 | $47.46 | $48.14 | $45.58 | $46.61 | $11.29 | 1,057,116 |
| 2016-11-14 | $46.49 | $48.14 | $45.88 | $47.57 | $11.53 | 1,014,912 |
| 2016-11-11 | $45.22 | $46.78 | $45.22 | $46.31 | $11.22 | 1,048,096 |
| 2016-11-10 | $47.04 | $47.27 | $45.40 | $45.55 | $11.04 | 644,008 |
| 2016-11-09 | $45.78 | $46.90 | $41.72 | $46.70 | $11.32 | 707,432 |
| 2016-11-08 | $45.10 | $46.65 | $45.00 | $46.35 | $11.23 | 914,716 |
| 2016-11-07 | $42.99 | $45.75 | $42.84 | $45.41 | $11.00 | 704,524 |
| 2016-11-04 | $42.05 | $42.57 | $41.95 | $42.50 | $10.30 | 258,612 |
| 2016-11-03 | $41.77 | $42.97 | $41.69 | $42.08 | $10.20 | 354,788 |
| 2016-11-02 | $42.23 | $42.79 | $41.81 | $41.90 | $10.15 | 1,332,044 |
| 2016-11-01 | $43.50 | $43.94 | $42.33 | $42.47 | $10.29 | 945,416 |
| 2016-10-31 | $43.88 | $43.88 | $42.95 | $43.01 | $10.42 | 730,816 |
| 2016-10-28 | $43.98 | $44.31 | $43.65 | $43.88 | $10.63 | 623,660 |
| 2016-10-27 | $45.51 | $45.51 | $43.66 | $43.90 | $10.64 | 424,056 |
| 2016-10-26 | $45.01 | $45.50 | $45.01 | $45.18 | $10.95 | 291,020 |
| 2016-10-25 | $44.82 | $45.55 | $44.66 | $45.28 | $10.97 | 254,616 |
| 2016-10-24 | $45.93 | $46.07 | $44.89 | $45.00 | $10.90 | 264,036 |
| 2016-10-21 | $45.01 | $46.09 | $44.47 | $45.59 | $11.05 | 378,940 |
| 2016-10-20 | $44.75 | $46.00 | $44.22 | $45.23 | $10.96 | 591,060 |
| 2016-10-19 | $45.38 | $45.42 | $43.96 | $44.78 | $10.85 | 450,620 |
| 2016-10-18 | $45.32 | $45.67 | $44.88 | $45.14 | $10.94 | 615,708 |
| 2016-10-17 | $44.40 | $45.06 | $44.32 | $44.53 | $10.79 | 333,068 |
| 2016-10-14 | $45.04 | $45.52 | $44.01 | $44.58 | $10.80 | 264,172 |
| 2016-10-13 | $44.60 | $45.12 | $44.27 | $44.68 | $10.83 | 452,536 |
| 2016-10-12 | $44.71 | $45.37 | $43.64 | $45.13 | $10.94 | 304,608 |
| 2016-10-11 | $46.20 | $46.70 | $44.54 | $44.83 | $10.86 | 402,840 |
| 2016-10-10 | $46.49 | $47.00 | $46.33 | $46.37 | $11.24 | 368,736 |
| 2016-10-07 | $46.36 | $46.51 | $45.92 | $46.33 | $11.23 | 844,236 |
| 2016-10-06 | $46.36 | $46.62 | $45.88 | $46.42 | $11.25 | 342,828 |
| 2016-10-05 | $46.47 | $46.95 | $46.29 | $46.36 | $11.23 | 256,508 |
| 2016-10-04 | $45.85 | $46.20 | $45.33 | $46.08 | $11.17 | 404,664 |
| 2016-10-03 | $45.17 | $45.85 | $45.17 | $45.64 | $11.06 | 253,492 |
| 2016-09-30 | $46.23 | $46.34 | $44.65 | $45.09 | $10.93 | 827,164 |
| 2016-09-29 | $45.58 | $47.45 | $45.33 | $46.22 | $11.20 | 1,066,268 |
| 2016-09-28 | $45.45 | $45.65 | $44.93 | $45.58 | $11.04 | 426,580 |
| 2016-09-27 | $45.31 | $45.49 | $44.59 | $45.25 | $10.96 | 244,696 |
| 2016-09-26 | $46.15 | $46.30 | $44.89 | $45.33 | $10.98 | 561,860 |
| 2016-09-23 | $46.41 | $46.58 | $46.05 | $46.30 | $11.22 | 455,504 |
| 2016-09-22 | $46.58 | $46.89 | $45.90 | $46.74 | $11.33 | 625,436 |
| 2016-09-21 | $45.60 | $46.02 | $44.83 | $45.85 | $11.11 | 514,004 |
| 2016-09-20 | $45.50 | $46.98 | $45.28 | $45.58 | $11.04 | 381,900 |
| 2016-09-19 | $45.04 | $45.29 | $44.78 | $45.15 | $10.94 | 466,348 |
| 2016-09-16 | $45.58 | $46.00 | $44.58 | $44.69 | $10.83 | 690,480 |
| 2016-09-15 | $45.57 | $46.00 | $45.57 | $45.90 | $11.12 | 335,652 |
| 2016-09-14 | $45.16 | $45.90 | $44.52 | $45.42 | $11.01 | 558,236 |
| 2016-09-13 | $45.42 | $46.00 | $44.93 | $45.03 | $10.91 | 436,864 |
| 2016-09-12 | $44.05 | $46.08 | $43.50 | $46.00 | $11.15 | 1,290,996 |
| 2016-09-09 | $45.31 | $45.62 | $44.25 | $44.39 | $10.76 | 1,023,124 |
| 2016-09-08 | $45.26 | $45.75 | $45.01 | $45.11 | $10.93 | 425,140 |
| 2016-09-07 | $45.44 | $45.63 | $44.95 | $45.31 | $10.98 | 1,101,928 |
| 2016-09-06 | $45.30 | $45.71 | $45.16 | $45.57 | $11.04 | 798,252 |
| 2016-09-02 | $45.37 | $45.37 | $44.70 | $45.14 | $10.94 | 358,420 |
| 2016-09-01 | $44.60 | $45.17 | $43.72 | $45.00 | $10.90 | 626,636 |
| 2016-08-31 | $45.42 | $45.91 | $44.63 | $44.63 | $10.81 | 281,428 |
| 2016-08-30 | $46.87 | $46.97 | $45.46 | $45.46 | $11.02 | 892,964 |
| 2016-08-29 | $44.53 | $47.72 | $43.95 | $46.90 | $11.36 | 2,404,768 |
| 2016-08-26 | $45.14 | $45.20 | $44.47 | $44.69 | $10.83 | 558,196 |
| 2016-08-25 | $43.57 | $45.20 | $43.13 | $45.02 | $10.91 | 887,636 |
| 2016-08-24 | $43.43 | $44.36 | $43.27 | $43.85 | $10.63 | 1,833,332 |
| 2016-08-23 | $43.41 | $43.50 | $42.18 | $43.42 | $10.52 | 345,812 |
| 2016-08-22 | $43.20 | $43.50 | $42.57 | $43.47 | $10.53 | 852,600 |
| 2016-08-19 | $42.64 | $43.65 | $42.21 | $43.55 | $10.55 | 461,904 |
| 2016-08-18 | $43.79 | $46.57 | $42.52 | $42.89 | $10.39 | 2,384,592 |
| 2016-08-17 | $41.08 | $45.70 | $38.99 | $43.66 | $10.58 | 2,711,136 |
| 2016-08-16 | $43.12 | $43.77 | $37.27 | $41.91 | $10.16 | 2,875,308 |
| 2016-08-15 | $39.03 | $42.97 | $38.71 | $42.88 | $10.39 | 2,165,056 |
| 2016-08-12 | $38.35 | $38.83 | $38.17 | $38.82 | $9.41 | 363,408 |
| 2016-08-11 | $38.39 | $38.68 | $38.20 | $38.34 | $9.29 | 421,876 |
| 2016-08-10 | $38.11 | $38.17 | $37.90 | $38.01 | $9.21 | 240,336 |
| 2016-08-09 | $37.68 | $38.11 | $37.51 | $37.96 | $9.20 | 335,016 |
| 2016-08-08 | $37.44 | $38.12 | $37.20 | $37.50 | $9.09 | 597,248 |
| 2016-08-05 | $37.19 | $37.78 | $37.08 | $37.48 | $9.08 | 389,604 |
| 2016-08-04 | $38.19 | $38.61 | $36.96 | $37.04 | $8.98 | 774,456 |
| 2016-08-03 | $38.61 | $38.67 | $38.14 | $38.31 | $9.28 | 311,176 |
| 2016-08-02 | $38.06 | $38.89 | $37.84 | $38.61 | $9.36 | 596,416 |
| 2016-08-01 | $38.51 | $38.97 | $38.01 | $38.19 | $9.25 | 607,468 |
| 2016-07-29 | $38.46 | $38.70 | $38.00 | $38.43 | $9.31 | 469,692 |
| 2016-07-28 | $37.98 | $38.70 | $37.98 | $38.53 | $9.34 | 547,676 |
| 2016-07-27 | $38.27 | $38.74 | $37.56 | $38.06 | $9.22 | 341,908 |
| 2016-07-26 | $38.92 | $39.00 | $37.92 | $38.19 | $9.25 | 930,596 |
| 2016-07-25 | $39.16 | $39.88 | $38.78 | $38.95 | $9.44 | 368,316 |
| 2016-07-22 | $38.96 | $39.31 | $38.62 | $39.19 | $9.50 | 324,284 |
| 2016-07-21 | $38.89 | $39.27 | $38.79 | $39.02 | $9.46 | 322,600 |
| 2016-07-20 | $39.06 | $39.06 | $38.51 | $38.96 | $9.44 | 502,456 |
| 2016-07-19 | $39.40 | $39.40 | $38.51 | $38.89 | $9.42 | 865,924 |
| 2016-07-18 | $40.40 | $40.94 | $38.71 | $39.62 | $9.60 | 679,504 |
| 2016-07-15 | $39.14 | $41.76 | $38.59 | $40.38 | $9.78 | 1,605,468 |
| 2016-07-14 | $38.97 | $39.46 | $38.56 | $38.77 | $9.39 | 1,260,160 |
| 2016-07-13 | $39.46 | $40.00 | $38.42 | $38.81 | $9.40 | 1,200,636 |
| 2016-07-12 | $37.99 | $39.59 | $37.74 | $39.57 | $9.59 | 1,328,408 |
| 2016-07-11 | $37.09 | $37.73 | $36.74 | $37.68 | $9.13 | 706,536 |
| 2016-07-08 | $37.16 | $37.87 | $36.52 | $36.79 | $8.91 | 1,063,568 |
| 2016-07-07 | $37.28 | $37.68 | $36.56 | $36.98 | $8.96 | 624,700 |
| 2016-07-06 | $37.75 | $37.78 | $36.40 | $37.13 | $9.00 | 1,035,484 |
| 2016-07-05 | $37.59 | $37.97 | $37.22 | $37.78 | $9.15 | 1,970,732 |
| 2016-07-01 | $36.50 | $37.83 | $35.17 | $37.72 | $9.14 | 326,208 |
| 2016-06-30 | $36.34 | $36.47 | $35.65 | $36.43 | $8.83 | 1,793,536 |
| 2016-06-29 | $36.00 | $36.48 | $35.40 | $36.16 | $8.76 | 848,396 |
| 2016-06-28 | $35.03 | $35.99 | $34.52 | $35.62 | $8.63 | 964,496 |
| 2016-06-27 | $34.66 | $34.85 | $33.95 | $34.52 | $8.36 | 1,019,048 |
| 2016-06-24 | $34.00 | $35.50 | $33.44 | $34.84 | $8.44 | 1,293,608 |
| 2016-06-23 | $35.00 | $35.99 | $33.47 | $35.65 | $8.64 | 756,640 |
| 2016-06-22 | $34.42 | $34.88 | $33.73 | $34.60 | $8.38 | 464,952 |
| 2016-06-21 | $33.89 | $34.34 | $33.68 | $34.27 | $8.30 | 528,580 |
| 2016-06-20 | $33.26 | $34.01 | $31.71 | $33.72 | $8.17 | 788,428 |
| 2016-06-17 | $33.13 | $33.38 | $32.47 | $32.80 | $7.95 | 706,108 |
| 2016-06-16 | $32.94 | $33.29 | $32.63 | $33.28 | $8.06 | 481,944 |
| 2016-06-15 | $32.98 | $33.78 | $32.71 | $33.19 | $8.04 | 437,848 |
| 2016-06-14 | $33.46 | $33.63 | $32.77 | $33.01 | $8.00 | 401,712 |
| 2016-06-13 | $34.01 | $34.38 | $33.11 | $33.42 | $8.10 | 813,420 |
| 2016-06-10 | $33.47 | $34.49 | $33.47 | $34.25 | $8.30 | 775,788 |
| 2016-06-09 | $34.68 | $34.81 | $33.79 | $33.94 | $8.22 | 459,832 |
| 2016-06-08 | $35.93 | $35.93 | $34.89 | $34.95 | $8.47 | 629,140 |
| 2016-06-07 | $35.45 | $36.50 | $35.44 | $36.05 | $8.74 | 830,932 |
| 2016-06-06 | $34.13 | $35.39 | $33.95 | $35.30 | $8.55 | 877,908 |
| 2016-06-03 | $34.07 | $34.18 | $32.76 | $33.91 | $8.22 | 989,160 |
| 2016-06-02 | $34.26 | $34.73 | $33.44 | $34.11 | $8.27 | 2,185,220 |
| 2016-06-01 | $33.66 | $34.79 | $33.51 | $34.49 | $8.36 | 1,985,384 |
| 2016-05-31 | $33.48 | $33.95 | $33.16 | $33.91 | $8.22 | 1,329,180 |
| 2016-05-27 | $33.11 | $33.85 | $33.11 | $33.31 | $8.07 | 435,956 |
| 2016-05-26 | $34.01 | $34.01 | $32.89 | $33.21 | $8.05 | 630,744 |
| 2016-05-25 | $34.72 | $34.73 | $33.65 | $33.82 | $8.20 | 405,040 |
| 2016-05-24 | $33.27 | $34.27 | $33.26 | $34.24 | $8.30 | 1,920,064 |
| 2016-05-23 | $33.85 | $34.12 | $32.91 | $33.01 | $8.00 | 847,624 |
| 2016-05-20 | $33.70 | $34.20 | $33.53 | $33.78 | $8.19 | 633,756 |
| 2016-05-19 | $34.40 | $34.52 | $33.36 | $33.36 | $8.08 | 463,092 |
| 2016-05-18 | $33.30 | $34.93 | $32.70 | $34.81 | $8.43 | 2,097,688 |
| 2016-05-17 | $34.34 | $34.56 | $33.39 | $33.50 | $8.12 | 1,367,840 |
| 2016-05-16 | $34.10 | $34.89 | $32.67 | $34.62 | $8.39 | 2,188,464 |
| 2016-05-13 | $35.20 | $35.74 | $33.42 | $33.91 | $8.22 | 1,497,600 |
| 2016-05-12 | $37.20 | $39.19 | $34.58 | $34.96 | $8.47 | 3,503,580 |
| 2016-05-11 | $35.82 | $36.02 | $34.81 | $35.02 | $8.49 | 463,268 |
| 2016-05-10 | $35.03 | $35.95 | $35.03 | $35.84 | $8.68 | 455,316 |
| 2016-05-09 | $34.66 | $35.39 | $34.57 | $35.01 | $8.48 | 695,584 |
| 2016-05-06 | $35.22 | $35.60 | $34.26 | $34.68 | $8.40 | 605,960 |
| 2016-05-05 | $35.00 | $35.57 | $34.61 | $35.40 | $8.58 | 452,364 |
| 2016-05-04 | $35.63 | $36.08 | $35.48 | $35.67 | $8.64 | 423,580 |
| 2016-05-03 | $35.77 | $36.07 | $35.30 | $35.77 | $8.67 | 572,592 |
| 2016-05-02 | $36.23 | $36.23 | $35.87 | $36.16 | $8.76 | 238,568 |
| 2016-04-29 | $36.17 | $36.36 | $35.57 | $36.06 | $8.74 | 281,240 |
| 2016-04-28 | $35.69 | $36.29 | $35.67 | $36.08 | $8.74 | 480,212 |
| 2016-04-27 | $35.80 | $36.97 | $35.52 | $35.86 | $8.69 | 462,852 |
| 2016-04-26 | $35.44 | $36.20 | $35.35 | $35.92 | $8.70 | 539,212 |
| 2016-04-25 | $35.88 | $35.90 | $35.33 | $35.49 | $8.60 | 538,292 |
| 2016-04-22 | $36.27 | $36.59 | $35.50 | $36.06 | $8.74 | 534,828 |
| 2016-04-21 | $36.63 | $36.96 | $36.07 | $36.49 | $8.84 | 1,519,120 |
| 2016-04-20 | $37.08 | $37.75 | $36.61 | $36.69 | $8.89 | 794,908 |
| 2016-04-19 | $36.83 | $37.05 | $36.58 | $36.99 | $8.96 | 1,001,540 |
| 2016-04-18 | $37.28 | $37.28 | $36.72 | $36.86 | $8.93 | 664,688 |
| 2016-04-15 | $37.32 | $37.49 | $36.81 | $37.06 | $8.98 | 563,780 |
| 2016-04-14 | $38.17 | $38.44 | $37.41 | $37.47 | $9.08 | 900,192 |
| 2016-04-13 | $38.16 | $38.40 | $37.76 | $38.01 | $9.21 | 1,054,340 |
| 2016-04-12 | $37.93 | $38.32 | $37.44 | $37.48 | $9.08 | 2,064,576 |
| 2016-04-11 | $37.90 | $38.05 | $37.72 | $37.77 | $9.15 | 1,593,564 |
| 2016-04-08 | $37.57 | $37.90 | $37.30 | $37.74 | $9.14 | 677,396 |
| 2016-04-07 | $36.90 | $37.67 | $36.90 | $37.29 | $9.04 | 340,296 |
| 2016-04-06 | $36.59 | $36.99 | $36.41 | $36.91 | $8.94 | 302,700 |
| 2016-04-05 | $36.23 | $36.65 | $35.84 | $36.46 | $8.83 | 825,548 |
| 2016-04-04 | $36.97 | $37.34 | $36.29 | $36.42 | $8.83 | 748,060 |
| 2016-04-01 | $37.75 | $37.93 | $36.54 | $36.74 | $8.90 | 1,754,136 |
| 2016-03-31 | $37.78 | $38.49 | $37.64 | $38.21 | $9.26 | 927,672 |
| 2016-03-30 | $35.88 | $38.49 | $35.77 | $37.71 | $9.14 | 1,163,308 |
| 2016-03-29 | $35.45 | $35.74 | $35.12 | $35.50 | $8.60 | 1,440,956 |
| 2016-03-28 | $35.25 | $35.75 | $35.25 | $35.54 | $8.61 | 380,396 |
| 2016-03-24 | $34.99 | $35.40 | $34.96 | $35.25 | $8.54 | 239,224 |
| 2016-03-23 | $35.28 | $35.75 | $34.98 | $35.19 | $8.53 | 523,464 |
| 2016-03-22 | $35.25 | $35.62 | $34.97 | $35.44 | $8.59 | 845,504 |
| 2016-03-21 | $35.83 | $35.83 | $34.70 | $35.21 | $8.53 | 811,584 |
| 2016-03-18 | $34.42 | $35.90 | $34.30 | $35.83 | $8.68 | 1,580,776 |
| 2016-03-17 | $31.70 | $34.81 | $30.44 | $34.54 | $8.37 | 1,552,536 |
| 2016-03-16 | $31.75 | $32.23 | $30.22 | $32.04 | $7.76 | 452,972 |
| 2016-03-15 | $32.46 | $32.46 | $31.47 | $31.91 | $7.73 | 545,016 |
| 2016-03-14 | $31.32 | $32.72 | $30.71 | $32.52 | $7.88 | 1,006,228 |
| 2016-03-11 | $29.90 | $31.62 | $29.35 | $31.57 | $7.65 | 1,182,856 |
| 2016-03-10 | $29.00 | $29.46 | $28.71 | $28.81 | $6.98 | 210,080 |
| 2016-03-09 | $28.38 | $29.10 | $28.37 | $28.91 | $7.01 | 271,476 |
| 2016-03-08 | $29.10 | $29.78 | $28.53 | $28.56 | $6.92 | 500,256 |
| 2016-03-07 | $29.87 | $30.34 | $29.18 | $29.37 | $7.12 | 638,176 |
| 2016-03-04 | $28.88 | $30.77 | $28.22 | $30.10 | $7.29 | 787,856 |
| 2016-03-03 | $29.00 | $29.42 | $28.72 | $28.86 | $6.99 | 300,016 |
| 2016-03-02 | $28.92 | $29.51 | $28.32 | $29.17 | $7.07 | 822,916 |
| 2016-03-01 | $28.29 | $28.78 | $27.82 | $28.75 | $6.97 | 318,916 |
| 2016-02-29 | $27.97 | $28.27 | $27.89 | $28.00 | $6.78 | 313,652 |
| 2016-02-26 | $28.14 | $28.46 | $27.95 | $28.00 | $6.78 | 386,660 |
| 2016-02-25 | $27.89 | $28.35 | $27.78 | $28.02 | $6.79 | 381,060 |
| 2016-02-24 | $27.79 | $28.73 | $27.50 | $27.99 | $6.78 | 630,472 |
| 2016-02-23 | $28.18 | $28.89 | $27.87 | $27.97 | $6.78 | 1,250,452 |
| 2016-02-22 | $27.50 | $28.96 | $27.41 | $28.40 | $6.88 | 2,342,828 |
| 2016-02-19 | $27.21 | $27.56 | $27.01 | $27.30 | $6.62 | 566,632 |
| 2016-02-18 | $27.33 | $27.47 | $26.93 | $27.10 | $6.57 | 344,160 |
| 2016-02-17 | $26.60 | $27.50 | $26.60 | $27.32 | $6.62 | 807,808 |
| 2016-02-16 | $26.57 | $27.43 | $25.95 | $26.40 | $6.40 | 678,372 |
| 2016-02-12 | $26.02 | $26.90 | $25.62 | $26.00 | $6.30 | 835,392 |
| 2016-02-11 | $25.65 | $26.00 | $25.55 | $25.74 | $6.24 | 379,324 |
| 2016-02-10 | $26.46 | $27.44 | $25.70 | $25.71 | $6.23 | 144,200 |
| 2016-02-09 | $26.25 | $27.90 | $25.84 | $26.20 | $6.35 | 444,656 |
| 2016-02-08 | $27.09 | $27.57 | $26.03 | $26.50 | $6.42 | 2,771,440 |
| 2016-02-05 | $27.17 | $27.82 | $26.74 | $27.48 | $6.66 | 2,260,256 |
| 2016-02-04 | $26.78 | $27.52 | $26.73 | $27.26 | $6.61 | 581,076 |
| 2016-02-03 | $26.74 | $26.97 | $25.72 | $26.81 | $6.50 | 271,480 |
| 2016-02-02 | $27.34 | $28.09 | $26.37 | $26.51 | $6.42 | 346,112 |
| 2016-02-01 | $27.59 | $27.69 | $27.15 | $27.45 | $6.65 | 194,712 |
| 2016-01-29 | $28.45 | $28.62 | $26.22 | $27.75 | $6.72 | 457,528 |
| 2016-01-28 | $28.41 | $28.78 | $28.02 | $28.33 | $6.86 | 357,744 |
| 2016-01-27 | $27.88 | $28.58 | $27.40 | $28.10 | $6.81 | 626,904 |
| 2016-01-26 | $28.06 | $28.43 | $27.64 | $28.03 | $6.79 | 279,296 |
| 2016-01-25 | $27.43 | $28.92 | $27.40 | $28.02 | $6.79 | 675,748 |
| 2016-01-22 | $27.69 | $27.78 | $26.54 | $27.61 | $6.69 | 409,744 |
| 2016-01-21 | $27.43 | $27.95 | $26.99 | $27.34 | $6.62 | 720,444 |
| 2016-01-20 | $26.11 | $27.45 | $25.78 | $27.24 | $6.60 | 1,301,952 |
| 2016-01-19 | $26.49 | $26.84 | $25.66 | $26.71 | $6.47 | 1,258,608 |
| 2016-01-15 | $25.98 | $26.22 | $25.42 | $25.99 | $6.30 | 626,228 |
| 2016-01-14 | $27.04 | $27.83 | $26.35 | $26.69 | $6.47 | 466,140 |
| 2016-01-13 | $27.52 | $27.76 | $26.60 | $26.85 | $6.51 | 704,512 |
| 2016-01-12 | $26.50 | $27.47 | $26.09 | $27.34 | $6.62 | 431,516 |
| 2016-01-11 | $29.64 | $30.30 | $26.24 | $26.32 | $6.38 | 1,305,428 |
| 2016-01-08 | $30.15 | $31.15 | $29.39 | $29.52 | $7.15 | 442,080 |
| 2016-01-07 | $29.80 | $30.49 | $29.31 | $29.85 | $7.23 | 599,604 |
| 2016-01-06 | $30.17 | $30.83 | $30.01 | $30.60 | $7.41 | 573,996 |
| 2016-01-05 | $30.31 | $31.19 | $30.21 | $30.72 | $7.44 | 702,912 |
| 2016-01-04 | $30.49 | $30.89 | $29.11 | $30.23 | $7.33 | 1,025,452 |
| 2015-12-31 | $31.16 | $31.81 | $31.15 | $31.26 | $7.57 | 197,552 |
| 2015-12-30 | $32.24 | $32.34 | $31.15 | $31.30 | $7.58 | 368,112 |
| 2015-12-29 | $32.50 | $32.94 | $31.82 | $32.29 | $7.82 | 906,592 |
| 2015-12-28 | $32.33 | $32.90 | $31.80 | $32.54 | $7.88 | 553,828 |
| 2015-12-24 | $32.76 | $32.99 | $31.59 | $32.45 | $7.70 | 1,221,116 |
| 2015-12-23 | $29.90 | $33.00 | $29.80 | $32.89 | $7.81 | 2,328,564 |
| 2015-12-22 | $29.68 | $29.98 | $29.50 | $29.82 | $7.08 | 801,100 |
| 2015-12-21 | $29.61 | $29.81 | $29.43 | $29.53 | $7.01 | 520,504 |
| 2015-12-18 | $29.32 | $29.80 | $29.24 | $29.57 | $7.02 | 585,756 |
| 2015-12-17 | $29.84 | $29.90 | $28.97 | $29.28 | $6.95 | 786,888 |
| 2015-12-16 | $29.67 | $30.00 | $29.66 | $29.75 | $7.06 | 579,956 |
| 2015-12-15 | $29.48 | $29.71 | $28.99 | $29.49 | $7.00 | 1,211,784 |
| 2015-12-14 | $28.67 | $29.38 | $28.42 | $29.20 | $6.93 | 389,772 |
| 2015-12-11 | $29.26 | $29.56 | $28.97 | $29.07 | $6.90 | 665,000 |
| 2015-12-10 | $30.04 | $30.10 | $29.28 | $29.68 | $7.04 | 582,340 |
| 2015-12-09 | $29.81 | $30.10 | $29.67 | $29.98 | $7.12 | 1,084,780 |
| 2015-12-08 | $29.29 | $29.99 | $29.20 | $29.90 | $7.10 | 325,844 |
| 2015-12-07 | $30.36 | $30.67 | $29.22 | $29.64 | $7.04 | 1,239,852 |
| 2015-12-04 | $29.00 | $30.41 | $29.00 | $30.33 | $7.20 | 801,952 |
| 2015-12-03 | $29.83 | $29.83 | $28.75 | $29.06 | $6.90 | 465,568 |
| 2015-12-02 | $29.82 | $29.83 | $29.19 | $29.65 | $7.04 | 985,908 |
| 2015-12-01 | $28.50 | $30.09 | $28.11 | $29.83 | $7.08 | 1,259,432 |
| 2015-11-30 | $28.42 | $28.53 | $27.64 | $28.52 | $6.77 | 1,018,428 |
| 2015-11-27 | $28.68 | $28.80 | $28.19 | $28.42 | $6.75 | 149,540 |
| 2015-11-25 | $28.76 | $29.50 | $28.54 | $28.86 | $6.85 | 511,152 |
| 2015-11-24 | $28.60 | $28.84 | $28.16 | $28.76 | $6.83 | 410,944 |
| 2015-11-23 | $28.48 | $29.48 | $28.48 | $28.88 | $6.85 | 634,104 |
| 2015-11-20 | $28.70 | $28.91 | $28.35 | $28.56 | $6.78 | 314,308 |
| 2015-11-19 | $28.21 | $28.80 | $27.93 | $28.47 | $6.76 | 401,400 |
| 2015-11-18 | $28.55 | $29.14 | $27.97 | $28.00 | $6.65 | 309,040 |
| 2015-11-17 | $28.13 | $28.64 | $27.57 | $28.44 | $6.75 | 910,220 |
| 2015-11-16 | $27.96 | $28.42 | $27.07 | $28.20 | $6.69 | 559,608 |
| 2015-11-13 | $30.70 | $30.70 | $27.98 | $28.07 | $6.66 | 850,748 |
| 2015-11-12 | $29.22 | $31.06 | $29.07 | $30.78 | $7.31 | 1,754,960 |
| 2015-11-11 | $31.00 | $31.00 | $29.18 | $29.49 | $7.00 | 1,589,676 |
| 2015-11-10 | $30.06 | $30.06 | $27.03 | $29.18 | $6.93 | 418,964 |
| 2015-11-09 | $29.97 | $30.90 | $29.77 | $30.00 | $7.12 | 622,688 |
| 2015-11-06 | $29.29 | $30.11 | $27.00 | $29.93 | $7.10 | 155,252 |
| 2015-11-05 | $29.95 | $30.36 | $29.09 | $29.38 | $6.97 | 228,396 |
| 2015-11-04 | $29.42 | $30.10 | $29.42 | $29.81 | $7.08 | 297,552 |
| 2015-11-03 | $29.91 | $30.00 | $28.83 | $29.20 | $6.93 | 330,876 |
| 2015-11-02 | $29.26 | $30.30 | $28.81 | $29.89 | $7.09 | 489,700 |
| 2015-10-30 | $29.24 | $29.42 | $29.00 | $29.32 | $6.96 | 110,260 |
| 2015-10-29 | $29.27 | $29.31 | $28.86 | $29.05 | $6.90 | 120,080 |
| 2015-10-28 | $29.62 | $29.62 | $28.86 | $29.45 | $6.99 | 296,000 |
| 2015-10-27 | $29.63 | $29.84 | $28.97 | $29.51 | $7.00 | 291,084 |
| 2015-10-26 | $29.75 | $29.96 | $29.45 | $29.80 | $7.07 | 1,897,528 |
| 2015-10-23 | $28.70 | $30.00 | $28.42 | $29.89 | $7.09 | 768,292 |
| 2015-10-22 | $27.90 | $28.73 | $26.72 | $28.42 | $6.75 | 302,376 |
| 2015-10-21 | $28.02 | $28.23 | $27.56 | $27.66 | $6.57 | 234,216 |
| 2015-10-20 | $28.34 | $28.79 | $27.74 | $28.16 | $6.68 | 381,896 |
| 2015-10-19 | $28.39 | $28.60 | $27.15 | $28.43 | $6.75 | 355,608 |
| 2015-10-16 | $28.22 | $28.97 | $27.91 | $28.58 | $6.78 | 437,808 |
| 2015-10-15 | $27.17 | $28.12 | $26.58 | $28.07 | $6.66 | 389,148 |
| 2015-10-14 | $27.07 | $28.15 | $26.55 | $26.93 | $6.39 | 575,912 |
| 2015-10-13 | $27.19 | $27.27 | $26.95 | $27.06 | $6.42 | 402,208 |
| 2015-10-12 | $27.72 | $27.79 | $27.12 | $27.40 | $6.50 | 242,384 |
| 2015-10-09 | $26.52 | $27.79 | $26.52 | $27.61 | $6.55 | 234,472 |
| 2015-10-08 | $26.50 | $26.73 | $26.00 | $26.48 | $6.29 | 816,604 |
| 2015-10-07 | $26.63 | $26.67 | $25.72 | $25.99 | $6.17 | 433,448 |
| 2015-10-06 | $26.25 | $26.40 | $25.81 | $26.23 | $6.23 | 172,664 |
| 2015-10-05 | $25.00 | $26.46 | $24.55 | $26.36 | $6.26 | 483,744 |
| 2015-10-02 | $24.28 | $25.00 | $24.24 | $24.90 | $5.91 | 531,460 |
| 2015-10-01 | $24.33 | $24.65 | $24.19 | $24.41 | $5.79 | 168,540 |
| 2015-09-30 | $24.53 | $24.72 | $24.25 | $24.33 | $5.77 | 576,764 |
| 2015-09-29 | $23.81 | $24.39 | $23.66 | $24.39 | $5.79 | 231,160 |
| 2015-09-28 | $24.78 | $24.78 | $23.58 | $23.73 | $5.63 | 613,612 |
| 2015-09-25 | $25.80 | $25.80 | $24.99 | $25.00 | $5.93 | 323,640 |
| 2015-09-24 | $25.22 | $25.52 | $25.19 | $25.27 | $6.00 | 378,384 |
| 2015-09-23 | $24.53 | $25.78 | $24.32 | $25.42 | $6.03 | 567,980 |
| 2015-09-22 | $24.66 | $25.11 | $24.52 | $24.61 | $5.84 | 309,672 |
| 2015-09-21 | $24.02 | $25.09 | $23.67 | $25.02 | $5.94 | 311,584 |
| 2015-09-18 | $25.22 | $25.74 | $23.70 | $23.83 | $5.66 | 1,002,700 |
| 2015-09-17 | $25.52 | $26.01 | $25.47 | $25.53 | $6.06 | 493,484 |
| 2015-09-16 | $26.05 | $26.20 | $25.50 | $25.67 | $6.09 | 634,848 |
| 2015-09-15 | $25.52 | $26.09 | $25.23 | $25.89 | $6.15 | 2,645,100 |
| 2015-09-14 | $26.01 | $26.13 | $25.30 | $25.55 | $6.06 | 441,568 |
| 2015-09-11 | $25.61 | $26.15 | $25.55 | $26.13 | $6.20 | 720,288 |
| 2015-09-10 | $25.47 | $25.76 | $25.47 | $25.65 | $6.09 | 194,404 |
| 2015-09-09 | $25.98 | $25.98 | $25.43 | $25.56 | $6.07 | 244,408 |
| 2015-09-08 | $26.46 | $26.46 | $25.48 | $25.61 | $6.08 | 558,052 |
Huazhu Group Ltd (HTHT) News Headlines
Recent Huazhu Group Ltd (HTHT) News
Similar Companies to Huazhu Group Ltd (HTHT) in the Lodging Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
| Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
| Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
| Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
| GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
| Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
| Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
| Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
| Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
| Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |